시장 데이터를 불러오는 중
전체 종목
First Western Financial, Inc. - Common Stock 과거 주가
First Western Financial, Inc. - Common Stock · MYFW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Western Financial, Inc. - Common Stock · MYFW · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,073 | ₩40,300 | ₩39,486 | ₩39,819 | -0.63% | 3.6만 |
| 2026.10.08 | ₩39,753 | ₩40,393 | ₩39,593 | ₩40,180 | +1.07% | 2.8만 |
| 2026.10.07 | ₩39,873 | ₩40,327 | ₩39,726 | ₩39,940 | +0.17% | 2.7만 |
| 2026.10.06 | ₩40,193 | ₩40,367 | ₩39,926 | ₩40,300 | +0.27% | 1.5만 |
| 2026.10.05 | ₩40,487 | ₩41,008 | ₩39,659 | ₩40,060 | -1.06% | 2.3만 |
| 2026.10.02 | ₩40,060 | ₩40,393 | ₩39,806 | ₩40,167 | +0.27% | 2.7만 |
| 2026.10.01 | ₩39,806 | ₩40,353 | ₩39,192 | ₩39,699 | -0.27% | 4.2만 |
| 2026.09.30 | ₩40,420 | ₩40,500 | ₩39,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,033 |
| -0.96% |
| 3.4만 |
| 2026.09.29 | ₩40,660 | ₩40,941 | ₩39,953 | ₩40,260 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩40,901 | ₩41,008 | ₩40,460 | ₩40,741 | -0.39% | 2.8만 |
|---|
| 2026.09.25 | ₩40,567 | ₩41,381 | ₩40,567 | ₩40,754 | +0.46% | 2.1만 |
|---|
| 2026.09.24 | ₩40,714 | ₩41,301 | ₩40,474 | ₩40,821 | +0.26% | 3.9만 |
|---|
| 2026.09.23 | ₩40,834 | ₩40,834 | ₩40,180 | ₩40,420 | -1.01% | 3.5만 |
|---|
| 2026.09.22 | ₩41,381 | ₩41,488 | ₩40,487 | ₩41,261 | -0.29% | 4.3만 |
|---|
| 2026.09.21 | ₩40,941 | ₩41,154 | ₩40,527 | ₩41,154 | +0.52% | 4만 |
|---|
| 2026.09.18 | ₩40,460 | ₩41,355 | ₩40,340 | ₩40,874 | +1.02% | 7.7만 |
|---|
| 2026.09.17 | ₩40,700 | ₩40,941 | ₩40,380 | ₩40,847 | +0.36% | 5.6만 |
|---|
| 2026.09.16 | ₩41,101 | ₩41,248 | ₩40,033 | ₩40,487 | -1.49% | 3.6만 |
|---|
| 2026.09.15 | ₩41,074 | ₩41,461 | ₩40,567 | ₩41,048 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩41,421 | ₩41,795 | ₩41,008 | ₩41,048 | -0.90% | 6.4만 |
|---|
| 2026.09.11 | ₩41,848 | ₩41,848 | ₩41,034 | ₩41,368 | -1.15% | 6.3만 |
|---|
| 2026.09.10 | ₩44,305 | ₩44,305 | ₩41,048 | ₩41,381 | -6.60% | 7.2만 |
|---|
| 2026.09.09 | ₩40,954 | ₩41,128 | ₩40,580 | ₩41,034 | +0.20% | 8.8만 |
|---|
| 2026.09.08 | ₩41,875 | ₩42,035 | ₩41,194 | ₩41,274 | -1.43% | 4.2만 |
|---|
| 2026.09.04 | ₩41,622 | ₩42,609 | ₩41,622 | ₩41,862 | +0.58% | 4.8만 |
|---|
| 2026.09.03 | ₩41,755 | ₩42,142 | ₩41,448 | ₩41,955 | +0.48% | 3만 |
|---|
| 2026.09.02 | ₩40,994 | ₩41,541 | ₩40,807 | ₩41,408 | +1.01% | 5.9만 |
|---|
| 2026.09.01 | ₩41,234 | ₩41,328 | ₩40,500 | ₩40,620 | -1.49% | 2.4만 |
|---|
| 2026.08.31 | ₩41,181 | ₩41,408 | ₩40,741 | ₩41,341 | +0.39% | 5.5만 |
|---|
| 2026.08.28 | ₩40,887 | ₩41,221 | ₩40,620 | ₩41,021 | +0.33% | 1.8만 |
|---|
| 2026.08.27 | ₩40,674 | ₩41,368 | ₩40,247 | ₩41,194 | +1.28% | 3만 |
|---|
| 2026.08.26 | ₩41,555 | ₩41,555 | ₩40,487 | ₩41,034 | -1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩41,421 | ₩41,461 | ₩40,700 | ₩41,461 | +0.10% | 2.7만 |
|---|
| 2026.08.24 | ₩41,181 | ₩41,862 | ₩40,714 | ₩41,128 | -0.13% | 4.1만 |
|---|
| 2026.08.21 | ₩41,635 | ₩41,635 | ₩40,781 | ₩41,381 | -0.61% | 4.1만 |
|---|
| 2026.08.20 | ₩41,808 | ₩41,808 | ₩41,208 | ₩41,368 | -1.05% | 3.6만 |
|---|
| 2026.08.19 | ₩43,223 | ₩43,223 | ₩41,715 | ₩41,782 | -3.34% | 4.2만 |
|---|
| 2026.08.18 | ₩42,422 | ₩42,983 | ₩42,196 | ₩42,943 | +1.23% | 5.2만 |
|---|
| 2026.08.17 | ₩41,662 | ₩42,422 | ₩41,528 | ₩42,209 | +1.31% | 10.7만 |
|---|
| 2026.08.14 | ₩42,249 | ₩42,756 | ₩42,009 | ₩42,329 | +0.19% | 3.5만 |
|---|
| 2026.08.13 | ₩42,382 | ₩42,382 | ₩41,715 | ₩42,182 | -0.47% | 5.5만 |
|---|
| 2026.08.12 | ₩41,995 | ₩42,329 | ₩41,555 | ₩42,115 | +0.29% | 5.5만 |
|---|
| 2026.08.11 | ₩40,700 | ₩42,209 | ₩40,700 | ₩41,702 | +2.46% | 6만 |
|---|
| 2026.08.10 | ₩41,835 | ₩42,035 | ₩40,741 | ₩41,702 | -0.32% | 4만 |
|---|
| 2026.08.07 | ₩42,476 | ₩42,543 | ₩41,582 | ₩41,835 | -1.51% | 2.4만 |
|---|
| 2026.08.06 | ₩43,317 | ₩43,357 | ₩42,182 | ₩42,289 | -2.37% | 6.2만 |
|---|
| 2026.08.05 | ₩43,277 | ₩43,784 | ₩42,609 | ₩43,077 | -0.46% | 5.4만 |
|---|
| 2026.08.04 | ₩42,583 | ₩43,237 | ₩42,182 | ₩43,117 | +1.25% | 5.3만 |
|---|
| 2026.08.03 | ₩42,009 | ₩42,916 | ₩41,742 | ₩42,663 | +1.56% | 8.5만 |
|---|
| 2026.07.31 | ₩42,169 | ₩42,236 | ₩40,180 | ₩41,582 | -1.39% | 6.1만 |
|---|
| 2026.07.30 | ₩41,728 | ₩43,384 | ₩41,475 | ₩42,422 | +1.66% | 3.9만 |
|---|
| 2026.07.29 | ₩41,702 | ₩42,636 | ₩41,194 | ₩41,875 | +0.42% | 5.3만 |
|---|
| 2026.07.28 | ₩41,021 | ₩42,276 | ₩41,021 | ₩42,089 | +2.60% | 6.6만 |
|---|
| 2026.07.27 | ₩42,663 | ₩42,956 | ₩39,526 | ₩41,074 | -3.72% | 13.1만 |
|---|
| 2026.07.24 | ₩42,262 | ₩43,063 | ₩40,207 | ₩42,676 | +0.98% | 8.5만 |
|---|
| 2026.07.23 | ₩42,623 | ₩43,063 | ₩42,035 | ₩42,996 | +0.88% | 4.5만 |
|---|
| 2026.07.22 | ₩43,584 | ₩43,584 | ₩42,703 | ₩43,250 | -0.77% | 5.7만 |
|---|
| 2026.07.21 | ₩43,931 | ₩44,225 | ₩43,197 | ₩43,651 | -0.64% | 3.8만 |
|---|
| 2026.07.20 | ₩44,064 | ₩44,852 | ₩43,824 | ₩44,131 | +0.15% | 3.4만 |
|---|
| 2026.07.17 | ₩45,186 | ₩45,866 | ₩44,171 | ₩44,251 | -2.07% | 4만 |
|---|
| 2026.07.16 | ₩44,318 | ₩45,693 | ₩44,291 | ₩45,640 | +2.98% | 10.4만 |
|---|
| 2026.07.15 | ₩44,024 | ₩45,012 | ₩43,878 | ₩44,411 | +0.88% | 10.4만 |
|---|
| 2026.07.14 | ₩44,518 | ₩45,092 | ₩43,771 | ₩43,958 | -1.26% | 5.7만 |
|---|
| 2026.07.13 | ₩43,277 | ₩45,026 | ₩43,277 | ₩44,585 | +3.02% | 9.2만 |
|---|
| 2026.07.10 | ₩43,904 | ₩44,612 | ₩43,504 | ₩43,757 | -0.33% | 3.8만 |
|---|
| 2026.07.09 | ₩43,424 | ₩44,051 | ₩43,170 | ₩43,918 | +1.14% | 8.8만 |
|---|
| 2026.07.08 | ₩43,851 | ₩43,944 | ₩43,117 | ₩43,330 | -1.19% | 6.9만 |
|---|
| 2026.07.07 | ₩44,358 | ₩44,358 | ₩43,517 | ₩43,878 | -1.08% | 4.6만 |
|---|
| 2026.07.06 | ₩44,038 | ₩44,385 | ₩43,557 | ₩44,064 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩44,745 | ₩44,972 | ₩43,330 | ₩44,038 | -1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩43,090 | ₩44,825 | ₩43,090 | ₩44,652 | +3.62% | 28.5만 |
|---|
| 2026.06.30 | ₩43,037 | ₩43,317 | ₩42,569 | ₩42,863 | -0.40% | 5.5만 |
|---|
| 2026.06.29 | ₩42,703 | ₩43,117 | ₩42,035 | ₩42,956 | +0.59% | 9.2만 |
|---|
| 2026.06.26 | ₩42,142 | ₩43,143 | ₩41,501 | ₩42,583 | +1.05% | 33.5만 |
|---|
| 2026.06.25 | ₩41,181 | ₩42,156 | ₩41,114 | ₩41,902 | +1.75% | 9.1만 |
|---|
| 2026.06.24 | ₩41,355 | ₩41,635 | ₩40,727 | ₩40,927 | -1.03% | 4.8만 |
|---|
| 2026.06.23 | ₩40,727 | ₩41,435 | ₩40,327 | ₩41,368 | +1.57% | 4.2만 |
|---|
| 2026.06.22 | ₩40,781 | ₩41,355 | ₩40,353 | ₩40,594 | -0.46% | 3.8만 |
|---|
| 2026.06.18 | ₩40,794 | ₩41,101 | ₩40,046 | ₩40,781 | -0.03% | 6.5만 |
|---|
| 2026.06.17 | ₩39,619 | ₩40,887 | ₩39,526 | ₩40,353 | +1.85% | 10.9만 |
|---|
| 2026.06.16 | ₩40,006 | ₩40,834 | ₩38,992 | ₩39,552 | -1.13% | 8.1만 |
|---|
| 2026.06.15 | ₩41,088 | ₩41,702 | ₩39,673 | ₩39,953 | -2.76% | 4.3만 |
|---|
| 2026.06.12 | ₩39,846 | ₩41,582 | ₩39,846 | ₩40,754 | +2.28% | 9.5만 |
|---|
| 2026.06.11 | ₩39,286 | ₩39,926 | ₩39,112 | ₩39,846 | +1.43% | 4만 |
|---|
| 2026.06.10 | ₩39,245 | ₩39,259 | ₩38,111 | ₩39,112 | -0.34% | 10.1만 |
|---|
| 2026.06.09 | ₩39,379 | ₩39,779 | ₩38,872 | ₩39,245 | -0.34% | 4.5만 |
|---|
| 2026.06.08 | ₩39,299 | ₩39,512 | ₩38,591 | ₩39,299 | 0.00% | 3만 |
|---|
| 2026.06.05 | ₩38,498 | ₩39,966 | ₩38,498 | ₩38,952 | +1.18% | 8.3만 |
|---|
| 2026.06.04 | ₩38,244 | ₩38,912 | ₩37,817 | ₩38,498 | +0.66% | 2.2만 |
|---|
| 2026.06.03 | ₩37,830 | ₩38,178 | ₩37,377 | ₩37,670 | -0.42% | 2.9만 |
|---|
| 2026.06.02 | ₩38,231 | ₩38,845 | ₩37,163 | ₩38,792 | +1.47% | 2만 |
|---|
| 2026.06.01 | ₩38,498 | ₩38,978 | ₩38,164 | ₩38,485 | -0.03% | 2.6만 |
|---|
| 2026.05.29 | ₩38,778 | ₩39,205 | ₩38,258 | ₩38,938 | +0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,178 | ₩38,658 | ₩37,804 | ₩38,538 | +0.94% | 3만 |
|---|
| 2026.05.27 | ₩38,471 | ₩39,272 | ₩38,338 | ₩38,485 | +0.03% | 2.9만 |
|---|
| 2026.05.26 | ₩37,857 | ₩40,046 | ₩37,270 | ₩38,284 | +1.13% | 5.1만 |
|---|
| 2026.05.22 | ₩37,844 | ₩38,164 | ₩37,323 | ₩37,924 | +0.21% | 5.3만 |
|---|
| 2026.05.21 | ₩37,710 | ₩38,044 | ₩36,816 | ₩37,844 | +0.35% | 5.7만 |
|---|
| 2026.05.20 | ₩37,710 | ₩38,164 | ₩37,577 | ₩37,897 | +0.50% | 3.7만 |
|---|
| 2026.05.19 | ₩38,017 | ₩38,017 | ₩37,617 | ₩37,710 | -0.81% | 1.4만 |
|---|
| 2026.05.18 | ₩37,750 | ₩38,191 | ₩37,750 | ₩38,017 | +0.71% | 1.6만 |
|---|
| 2026.05.15 | ₩38,004 | ₩38,204 | ₩36,936 | ₩37,510 | -1.30% | 2만 |
|---|
| 2026.05.14 | ₩38,498 | ₩38,952 | ₩37,911 | ₩38,378 | -0.31% | 3.4만 |
|---|
| 2026.05.13 | ₩38,458 | ₩38,792 | ₩38,111 | ₩38,138 | -0.83% | 1.4만 |
|---|
| 2026.05.12 | ₩38,445 | ₩39,259 | ₩37,523 | ₩38,792 | +0.90% | 4.7만 |
|---|
| 2026.05.11 | ₩38,992 | ₩38,992 | ₩38,151 | ₩38,671 | -0.82% | 2.4만 |
|---|
| 2026.05.08 | ₩39,032 | ₩39,379 | ₩38,645 | ₩39,112 | +0.21% | 2.5만 |
|---|
| 2026.05.07 | ₩39,019 | ₩39,179 | ₩38,258 | ₩39,032 | +0.03% | 8.5만 |
|---|
| 2026.05.06 | ₩39,379 | ₩39,379 | ₩38,712 | ₩39,245 | -0.34% | 2.8만 |
|---|
| 2026.05.05 | ₩38,044 | ₩39,552 | ₩37,403 | ₩39,045 | +2.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,111 | ₩40,046 | ₩36,896 | ₩37,804 | -0.81% | 3.9만 |
|---|
| 2026.05.01 | ₩37,964 | ₩38,445 | ₩36,749 | ₩38,111 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩36,669 | ₩40,046 | ₩36,309 | ₩37,790 | +3.06% | 5.5만 |
|---|
| 2026.04.29 | ₩37,844 | ₩37,844 | ₩36,696 | ₩37,030 | -2.15% | 2.1만 |
|---|
| 2026.04.28 | ₩37,003 | ₩37,924 | ₩36,803 | ₩37,924 | +2.49% | 3만 |
|---|
| 2026.04.27 | ₩35,374 | ₩37,176 | ₩35,374 | ₩37,003 | +4.60% | 6.9만 |
|---|
| 2026.04.24 | ₩34,894 | ₩35,348 | ₩33,439 | ₩35,227 | +0.96% | 4.4만 |
|---|
| 2026.04.23 | ₩35,374 | ₩35,374 | ₩34,306 | ₩34,760 | -1.74% | 1.1만 |
|---|
| 2026.04.22 | ₩34,840 | ₩35,174 | ₩34,173 | ₩34,453 | -1.11% | 1.4만 |
|---|
| 2026.04.21 | ₩36,095 | ₩36,095 | ₩34,734 | ₩34,827 | -3.51% | 9.5천 |
|---|
| 2026.04.20 | ₩35,815 | ₩36,229 | ₩35,815 | ₩35,895 | +0.22% | 8.1천 |
|---|
| 2026.04.17 | ₩35,641 | ₩35,975 | ₩35,615 | ₩35,948 | +0.86% | 2.5만 |
|---|
| 2026.04.16 | ₩35,414 | ₩35,414 | ₩35,041 | ₩35,214 | -0.57% | 8.4천 |
|---|
| 2026.04.15 | ₩35,548 | ₩35,855 | ₩35,227 | ₩35,615 | +0.19% | 1.7만 |
|---|
| 2026.04.14 | ₩35,641 | ₩35,695 | ₩35,361 | ₩35,668 | +0.07% | 6.7천 |
|---|
| 2026.04.13 | ₩35,374 | ₩35,668 | ₩35,147 | ₩35,548 | +0.49% | 1.5만 |
|---|
| 2026.04.10 | ₩35,548 | ₩35,548 | ₩35,081 | ₩35,361 | -0.53% | 9.4천 |
|---|
| 2026.04.09 | ₩35,094 | ₩36,042 | ₩34,840 | ₩35,708 | +1.75% | 1.7만 |
|---|
| 2026.04.08 | ₩35,201 | ₩35,201 | ₩34,373 | ₩35,094 | -0.30% | 3.2만 |
|---|
| 2026.04.07 | ₩33,345 | ₩34,827 | ₩33,198 | ₩34,493 | +3.44% | 6.5만 |
|---|
| 2026.04.06 | ₩33,319 | ₩33,372 | ₩33,305 | ₩33,372 | +0.16% | 2.6만 |
|---|
| 2026.04.02 | ₩32,838 | ₩33,225 | ₩32,838 | ₩33,225 | +1.18% | 8.5천 |
|---|
| 2026.04.01 | ₩32,518 | ₩33,372 | ₩32,518 | ₩33,345 | +2.55% | 4만 |
|---|
| 2026.03.31 | ₩33,092 | ₩33,092 | ₩32,651 | ₩32,811 | -0.85% | 5.2만 |
|---|
| 2026.03.30 | ₩32,665 | ₩33,105 | ₩32,478 | ₩33,092 | +1.31% | 1.8만 |
|---|
| 2026.03.27 | ₩32,865 | ₩32,865 | ₩32,317 | ₩32,705 | -0.49% | 7.2천 |
|---|
| 2026.03.26 | ₩32,291 | ₩32,958 | ₩32,291 | ₩32,865 | +1.78% | 9.3천 |
|---|
| 2026.03.25 | ₩32,544 | ₩32,811 | ₩32,478 | ₩32,611 | +0.21% | 1.3만 |
|---|
| 2026.03.24 | ₩32,705 | ₩32,905 | ₩32,184 | ₩32,571 | -0.41% | 2.3만 |
|---|
| 2026.03.23 | ₩33,372 | ₩33,372 | ₩32,438 | ₩32,998 | -1.12% | 3.5만 |
|---|
| 2026.03.20 | ₩32,584 | ₩33,359 | ₩32,251 | ₩32,665 | +0.25% | 5.8만 |
|---|
| 2026.03.19 | ₩32,371 | ₩33,118 | ₩32,224 | ₩32,584 | +0.66% | 2.6만 |
|---|
| 2026.03.18 | ₩32,558 | ₩32,558 | ₩31,557 | ₩32,357 | -0.62% | 4.7만 |
|---|
| 2026.03.17 | ₩32,371 | ₩32,771 | ₩32,037 | ₩32,584 | +0.66% | 2.8만 |
|---|
| 2026.03.16 | ₩32,050 | ₩32,705 | ₩31,396 | ₩32,371 | +1.00% | 2.5만 |
|---|
| 2026.03.13 | ₩31,890 | ₩32,144 | ₩31,236 | ₩32,024 | +0.42% | 2만 |
|---|
| 2026.03.12 | ₩31,864 | ₩32,184 | ₩31,129 | ₩31,743 | -0.38% | 2.4만 |
|---|
| 2026.03.11 | ₩32,398 | ₩32,745 | ₩32,037 | ₩32,371 | -0.08% | 3.2만 |
|---|
| 2026.03.10 | ₩31,517 | ₩32,758 | ₩31,089 | ₩32,678 | +3.68% | 4.9만 |
|---|
| 2026.03.09 | ₩31,783 | ₩32,091 | ₩30,956 | ₩31,530 | -0.80% | 2.2만 |
|---|
| 2026.03.06 | ₩32,251 | ₩32,451 | ₩31,223 | ₩32,131 | -0.37% | 4만 |
|---|
| 2026.03.05 | ₩32,985 | ₩32,985 | ₩32,264 | ₩32,678 | -0.93% | 2.3만 |
|---|
| 2026.03.04 | ₩33,385 | ₩33,866 | ₩32,785 | ₩33,626 | +0.72% | 3.7만 |
|---|
| 2026.03.03 | ₩32,878 | ₩33,786 | ₩32,838 | ₩33,372 | +1.50% | 1.7만 |
|---|
| 2026.03.02 | ₩32,344 | ₩33,839 | ₩32,050 | ₩33,372 | +3.18% | 2.6만 |
|---|
| 2026.02.27 | ₩33,532 | ₩34,280 | ₩32,638 | ₩33,759 | +0.68% | 4.4만 |
|---|
| 2026.02.26 | ₩34,707 | ₩34,707 | ₩33,986 | ₩34,026 | -1.96% | 7.3천 |
|---|
| 2026.02.25 | ₩33,893 | ₩34,293 | ₩33,799 | ₩34,186 | +0.87% | 1.2만 |
|---|
| 2026.02.24 | ₩33,412 | ₩33,772 | ₩33,412 | ₩33,706 | +0.88% | 1.1만 |
|---|
| 2026.02.23 | ₩33,305 | ₩33,519 | ₩32,745 | ₩33,372 | +0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩33,973 | ₩34,613 | ₩33,826 | ₩34,039 | +0.20% | 9.1천 |
|---|
| 2026.02.19 | ₩33,826 | ₩34,346 | ₩33,532 | ₩34,039 | +0.63% | 2.3만 |
|---|
| 2026.02.18 | ₩34,854 | ₩35,014 | ₩33,425 | ₩34,213 | -1.84% | 4.4만 |
|---|
| 2026.02.17 | ₩34,961 | ₩34,961 | ₩34,120 | ₩34,333 | -1.79% | 2만 |
|---|
| 2026.02.13 | ₩34,653 | ₩34,961 | ₩34,387 | ₩34,694 | +0.12% | 1.8만 |
|---|
| 2026.02.12 | ₩34,173 | ₩34,547 | ₩33,933 | ₩34,387 | +0.62% | 2.3만 |
|---|
| 2026.02.11 | ₩34,507 | ₩34,507 | ₩33,986 | ₩34,173 | -0.97% | 8.9천 |
|---|
| 2026.02.10 | ₩34,507 | ₩34,854 | ₩34,507 | ₩34,707 | +0.58% | 1.3만 |
|---|
| 2026.02.09 | ₩34,573 | ₩35,027 | ₩34,573 | ₩34,707 | +0.39% | 8.7천 |
|---|
| 2026.02.06 | ₩35,388 | ₩35,481 | ₩34,640 | ₩34,840 | -1.55% | 1.7만 |
|---|
| 2026.02.05 | ₩34,400 | ₩35,054 | ₩33,038 | ₩34,747 | +1.01% | 6만 |
|---|
| 2026.02.04 | ₩34,173 | ₩35,308 | ₩34,173 | ₩34,720 | +1.60% | 2.4만 |
|---|
| 2026.02.03 | ₩33,919 | ₩34,707 | ₩33,439 | ₩34,173 | +0.75% | 3.9만 |
|---|
| 2026.02.02 | ₩33,719 | ₩34,520 | ₩33,666 | ₩34,173 | +1.35% | 2.3만 |
|---|
| 2026.01.30 | ₩33,372 | ₩33,893 | ₩32,371 | ₩33,572 | +0.60% | 2.8만 |
|---|
| 2026.01.29 | ₩33,265 | ₩33,999 | ₩33,078 | ₩33,612 | +1.04% | 1.3만 |
|---|
| 2026.01.28 | ₩33,305 | ₩33,305 | ₩32,531 | ₩32,838 | -1.40% | 2.7만 |
|---|
| 2026.01.27 | ₩33,999 | ₩33,999 | ₩32,798 | ₩33,479 | -1.53% | 4.3만 |
|---|
| 2026.01.26 | ₩32,624 | ₩34,186 | ₩31,450 | ₩34,186 | +4.79% | 3.5만 |
|---|
| 2026.01.23 | ₩35,735 | ₩35,735 | ₩32,464 | ₩33,145 | -7.25% | 7.2만 |
|---|
| 2026.01.22 | ₩36,416 | ₩36,442 | ₩36,122 | ₩36,349 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩35,027 | ₩36,429 | ₩35,027 | ₩36,402 | +3.93% | 2.1만 |
|---|
| 2026.01.20 | ₩35,134 | ₩35,801 | ₩34,360 | ₩35,214 | +0.23% | 3.8만 |
|---|
| 2026.01.16 | ₩35,575 | ₩35,801 | ₩34,907 | ₩35,601 | +0.08% | 1.7만 |
|---|
| 2026.01.15 | ₩34,146 | ₩36,015 | ₩34,146 | ₩35,655 | +4.42% | 1.6만 |
|---|
| 2026.01.14 | ₩34,653 | ₩35,468 | ₩34,413 | ₩35,468 | +2.35% | 1.6만 |
|---|
| 2026.01.13 | ₩37,377 | ₩37,377 | ₩33,853 | ₩35,481 | -5.07% | 1.2만 |
|---|
| 2026.01.12 | ₩35,615 | ₩36,042 | ₩34,533 | ₩35,361 | -0.71% | 1.1만 |
|---|
| 2026.01.09 | ₩35,321 | ₩35,908 | ₩35,107 | ₩35,281 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩34,467 | ₩35,468 | ₩34,467 | ₩35,374 | +2.63% | 3.7만 |
|---|
| 2026.01.07 | ₩34,787 | ₩34,840 | ₩34,560 | ₩34,613 | -0.50% | 1.3만 |
|---|
| 2026.01.06 | ₩34,707 | ₩35,041 | ₩34,026 | ₩34,707 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩35,535 | ₩36,242 | ₩34,787 | ₩34,787 | -2.10% | 5만 |
|---|
| 2026.01.02 | ₩35,948 | ₩36,042 | ₩34,640 | ₩35,575 | -1.04% | 5.6만 |
|---|
| 2025.12.31 | ₩34,373 | ₩37,377 | ₩34,320 | ₩35,788 | +4.12% | 10.6만 |
|---|
| 2025.12.30 | ₩34,480 | ₩34,854 | ₩34,106 | ₩34,106 | -1.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,640 | ₩35,374 | ₩34,480 | ₩34,734 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩34,907 | ₩35,081 | ₩34,600 | ₩35,041 | +0.38% | 1.3만 |
|---|
| 2025.12.24 | ₩34,827 | ₩35,147 | ₩34,814 | ₩34,867 | +0.11% | 9.2천 |
|---|
| 2025.12.23 | ₩34,987 | ₩34,987 | ₩34,587 | ₩34,613 | -1.07% | 6.9천 |
|---|
| 2025.12.22 | ₩34,720 | ₩35,374 | ₩34,720 | ₩34,934 | +0.62% | 1.7만 |
|---|
| 2025.12.19 | ₩34,573 | ₩35,041 | ₩34,453 | ₩34,867 | +0.85% | 6만 |
|---|
| 2025.12.18 | ₩35,041 | ₩35,241 | ₩34,440 | ₩34,507 | -1.52% | 3.6만 |
|---|
| 2025.12.17 | ₩34,146 | ₩34,413 | ₩33,839 | ₩34,306 | +0.47% | 2.9만 |
|---|
| 2025.12.16 | ₩33,959 | ₩34,894 | ₩33,639 | ₩34,413 | +1.34% | 2.8만 |
|---|
| 2025.12.15 | ₩34,280 | ₩34,587 | ₩34,066 | ₩34,093 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩34,667 | ₩34,907 | ₩34,266 | ₩34,280 | -1.12% | 2.8만 |
|---|
| 2025.12.11 | ₩34,507 | ₩35,081 | ₩34,266 | ₩34,333 | -0.50% | 2.7만 |
|---|
| 2025.12.10 | ₩33,359 | ₩34,493 | ₩32,958 | ₩34,427 | +3.20% | 5만 |
|---|
| 2025.12.09 | ₩33,025 | ₩33,359 | ₩32,918 | ₩33,172 | +0.44% | 3.7만 |
|---|
| 2025.12.08 | ₩32,878 | ₩33,025 | ₩32,371 | ₩32,785 | -0.28% | 1.6만 |
|---|
| 2025.12.05 | ₩32,104 | ₩33,038 | ₩32,104 | ₩32,918 | +2.54% | 1.8만 |
|---|
| 2025.12.04 | ₩32,544 | ₩32,972 | ₩31,663 | ₩32,117 | -1.31% | 5.6만 |
|---|
| 2025.12.03 | ₩32,037 | ₩32,371 | ₩31,957 | ₩32,371 | +1.04% | 4.7만 |
|---|
| 2025.12.02 | ₩32,064 | ₩32,237 | ₩31,850 | ₩32,024 | -0.12% | 3.2만 |
|---|
| 2025.12.01 | ₩32,104 | ₩32,104 | ₩31,757 | ₩31,864 | -0.75% | 2만 |
|---|
| 2025.11.28 | ₩32,371 | ₩32,691 | ₩31,530 | ₩32,504 | +0.41% | 2.9만 |
|---|
| 2025.11.26 | ₩31,383 | ₩32,571 | ₩31,383 | ₩31,944 | +1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩32,010 | ₩32,010 | ₩31,356 | ₩31,623 | -1.21% | 1.9만 |
|---|
| 2025.11.24 | ₩31,089 | ₩31,209 | ₩30,836 | ₩31,169 | +0.26% | 9.8천 |
|---|
| 2025.11.21 | ₩30,248 | ₩31,236 | ₩30,142 | ₩31,103 | +2.82% | 1.7만 |
|---|
| 2025.11.20 | ₩30,862 | ₩31,076 | ₩30,195 | ₩30,342 | -1.69% | 9.8천 |
|---|
| 2025.11.19 | ₩30,983 | ₩30,983 | ₩30,382 | ₩30,382 | -1.94% | 1.2만 |
|---|
| 2025.11.18 | ₩30,822 | ₩30,929 | ₩30,302 | ₩30,689 | -0.43% | 1.2만 |
|---|
| 2025.11.17 | ₩31,837 | ₩31,837 | ₩30,021 | ₩30,689 | -3.61% | 2.9만 |
|---|
| 2025.11.14 | ₩30,809 | ₩31,824 | ₩30,475 | ₩31,824 | +3.29% | 4.1만 |
|---|
| 2025.11.13 | ₩30,475 | ₩31,410 | ₩30,475 | ₩31,209 | +2.41% | 1.2만 |
|---|
| 2025.11.12 | ₩31,864 | ₩32,064 | ₩31,290 | ₩31,503 | -1.13% | 2.8만 |
|---|
| 2025.11.11 | ₩31,503 | ₩31,930 | ₩31,503 | ₩31,930 | +1.36% | 7.6천 |
|---|
| 2025.11.10 | ₩31,129 | ₩31,663 | ₩31,129 | ₩31,423 | +0.94% | 7.6천 |
|---|
| 2025.11.07 | ₩30,369 | ₩30,702 | ₩29,768 | ₩30,702 | +1.10% | 4.6만 |
|---|
| 2025.11.06 | ₩30,622 | ₩30,622 | ₩29,541 | ₩30,422 | -0.65% | 2.9만 |
|---|
| 2025.11.05 | ₩31,036 | ₩31,063 | ₩30,716 | ₩31,036 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩31,036 | ₩31,036 | ₩30,515 | ₩30,969 | -0.22% | 9.6천 |
|---|
| 2025.11.03 | ₩31,023 | ₩31,023 | ₩30,115 | ₩30,889 | -0.43% | 9.3천 |
|---|
| 2025.10.31 | ₩30,182 | ₩31,650 | ₩30,128 | ₩30,822 | +2.12% | 4.9만 |
|---|
| 2025.10.30 | ₩30,061 | ₩30,555 | ₩29,968 | ₩30,248 | +0.62% | 3.2만 |
|---|
| 2025.10.29 | ₩30,155 | ₩30,582 | ₩29,835 | ₩30,382 | +0.75% | 4.6만 |
|---|
| 2025.10.28 | ₩30,235 | ₩31,396 | ₩29,821 | ₩30,395 | +0.53% | 1.7만 |
|---|
| 2025.10.27 | ₩29,768 | ₩30,689 | ₩29,768 | ₩30,449 | +2.29% | 1.7만 |
|---|
| 2025.10.24 | ₩30,262 | ₩30,929 | ₩29,367 | ₩29,768 | -1.63% | 3.1만 |
|---|
| 2025.10.23 | ₩30,729 | ₩30,809 | ₩30,208 | ₩30,275 | -1.48% | 7.5천 |
|---|
| 2025.10.22 | ₩29,835 | ₩30,836 | ₩29,674 | ₩30,756 | +3.09% | 2.2만 |
|---|
| 2025.10.21 | ₩30,328 | ₩30,462 | ₩29,714 | ₩29,901 | -1.41% | 1.4만 |
|---|
| 2025.10.20 | ₩29,768 | ₩30,409 | ₩29,701 | ₩30,409 | +2.15% | 1.6만 |
|---|
| 2025.10.17 | ₩29,741 | ₩30,102 | ₩29,474 | ₩29,701 | -0.13% | 2.4만 |
|---|
| 2025.10.16 | ₩30,836 | ₩30,836 | ₩29,434 | ₩29,568 | -4.11% | 1.7만 |
|---|
| 2025.10.15 | ₩31,503 | ₩31,503 | ₩30,822 | ₩30,969 | -1.69% | 2.3만 |
|---|
| 2025.10.14 | ₩30,142 | ₩31,530 | ₩30,142 | ₩31,370 | +4.07% | 3.5만 |
|---|
| 2025.10.13 | ₩30,102 | ₩30,235 | ₩29,541 | ₩30,235 | +0.44% | 2.1만 |
|---|
| 2025.10.10 | ₩31,183 | ₩31,250 | ₩29,447 | ₩29,447 | -5.57% | 2만 |
|---|