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 | ₩40,085 | ₩40,312 | ₩39,497 | ₩39,831 | -0.63% | 3.6만 |
| 2026.10.08 | ₩39,764 | ₩40,405 | ₩39,604 | ₩40,191 | +1.07% | 2.8만 |
| 2026.10.07 | ₩39,884 | ₩40,338 | ₩39,737 | ₩39,951 | +0.17% | 2.7만 |
| 2026.10.06 | ₩40,205 | ₩40,378 | ₩39,938 | ₩40,312 | +0.27% | 1.5만 |
| 2026.10.05 | ₩40,498 | ₩41,019 | ₩39,671 | ₩40,071 | -1.06% | 2.3만 |
| 2026.10.02 | ₩40,071 | ₩40,405 | ₩39,817 | ₩40,178 | +0.27% | 2.7만 |
| 2026.10.01 | ₩39,817 | ₩40,365 | ₩39,203 | ₩39,711 | -0.27% | 4.2만 |
| 2026.09.30 | ₩40,432 | ₩40,512 | ₩39,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,044 |
| -0.96% |
| 3.4만 |
| 2026.09.29 | ₩40,672 | ₩40,952 | ₩39,964 | ₩40,271 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩40,912 | ₩41,019 | ₩40,472 | ₩40,752 | -0.39% | 2.8만 |
|---|
| 2026.09.25 | ₩40,579 | ₩41,393 | ₩40,579 | ₩40,765 | +0.46% | 2.1만 |
|---|
| 2026.09.24 | ₩40,725 | ₩41,313 | ₩40,485 | ₩40,832 | +0.26% | 3.9만 |
|---|
| 2026.09.23 | ₩40,846 | ₩40,846 | ₩40,191 | ₩40,432 | -1.01% | 3.5만 |
|---|
| 2026.09.22 | ₩41,393 | ₩41,500 | ₩40,498 | ₩41,273 | -0.29% | 4.3만 |
|---|
| 2026.09.21 | ₩40,952 | ₩41,166 | ₩40,538 | ₩41,166 | +0.52% | 4만 |
|---|
| 2026.09.18 | ₩40,472 | ₩41,366 | ₩40,352 | ₩40,886 | +1.02% | 7.7만 |
|---|
| 2026.09.17 | ₩40,712 | ₩40,952 | ₩40,392 | ₩40,859 | +0.36% | 5.6만 |
|---|
| 2026.09.16 | ₩41,113 | ₩41,260 | ₩40,044 | ₩40,498 | -1.49% | 3.6만 |
|---|
| 2026.09.15 | ₩41,086 | ₩41,473 | ₩40,579 | ₩41,059 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩41,433 | ₩41,807 | ₩41,019 | ₩41,059 | -0.90% | 6.4만 |
|---|
| 2026.09.11 | ₩41,860 | ₩41,860 | ₩41,046 | ₩41,380 | -1.15% | 6.3만 |
|---|
| 2026.09.10 | ₩44,317 | ₩44,317 | ₩41,059 | ₩41,393 | -6.60% | 7.2만 |
|---|
| 2026.09.09 | ₩40,966 | ₩41,139 | ₩40,592 | ₩41,046 | +0.20% | 8.8만 |
|---|
| 2026.09.08 | ₩41,887 | ₩42,047 | ₩41,206 | ₩41,286 | -1.43% | 4.2만 |
|---|
| 2026.09.04 | ₩41,633 | ₩42,621 | ₩41,633 | ₩41,874 | +0.58% | 4.8만 |
|---|
| 2026.09.03 | ₩41,767 | ₩42,154 | ₩41,460 | ₩41,967 | +0.48% | 3만 |
|---|
| 2026.09.02 | ₩41,006 | ₩41,553 | ₩40,819 | ₩41,420 | +1.01% | 5.9만 |
|---|
| 2026.09.01 | ₩41,246 | ₩41,340 | ₩40,512 | ₩40,632 | -1.49% | 2.4만 |
|---|
| 2026.08.31 | ₩41,193 | ₩41,420 | ₩40,752 | ₩41,353 | +0.39% | 5.5만 |
|---|
| 2026.08.28 | ₩40,899 | ₩41,233 | ₩40,632 | ₩41,033 | +0.33% | 1.8만 |
|---|
| 2026.08.27 | ₩40,685 | ₩41,380 | ₩40,258 | ₩41,206 | +1.28% | 3만 |
|---|
| 2026.08.26 | ₩41,567 | ₩41,567 | ₩40,498 | ₩41,046 | -1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩41,433 | ₩41,473 | ₩40,712 | ₩41,473 | +0.10% | 2.7만 |
|---|
| 2026.08.24 | ₩41,193 | ₩41,874 | ₩40,725 | ₩41,139 | -0.13% | 4.1만 |
|---|
| 2026.08.21 | ₩41,647 | ₩41,647 | ₩40,792 | ₩41,393 | -0.61% | 4.1만 |
|---|
| 2026.08.20 | ₩41,820 | ₩41,820 | ₩41,219 | ₩41,380 | -1.05% | 3.6만 |
|---|
| 2026.08.19 | ₩43,236 | ₩43,236 | ₩41,727 | ₩41,794 | -3.34% | 4.2만 |
|---|
| 2026.08.18 | ₩42,435 | ₩42,995 | ₩42,208 | ₩42,955 | +1.23% | 5.2만 |
|---|
| 2026.08.17 | ₩41,673 | ₩42,435 | ₩41,540 | ₩42,221 | +1.31% | 10.7만 |
|---|
| 2026.08.14 | ₩42,261 | ₩42,768 | ₩42,021 | ₩42,341 | +0.19% | 3.5만 |
|---|
| 2026.08.13 | ₩42,395 | ₩42,395 | ₩41,727 | ₩42,194 | -0.47% | 5.5만 |
|---|
| 2026.08.12 | ₩42,007 | ₩42,341 | ₩41,567 | ₩42,127 | +0.29% | 5.5만 |
|---|
| 2026.08.11 | ₩40,712 | ₩42,221 | ₩40,712 | ₩41,714 | +2.46% | 6만 |
|---|
| 2026.08.10 | ₩41,847 | ₩42,047 | ₩40,752 | ₩41,714 | -0.32% | 4만 |
|---|
| 2026.08.07 | ₩42,488 | ₩42,555 | ₩41,593 | ₩41,847 | -1.51% | 2.4만 |
|---|
| 2026.08.06 | ₩43,329 | ₩43,369 | ₩42,194 | ₩42,301 | -2.37% | 6.2만 |
|---|
| 2026.08.05 | ₩43,289 | ₩43,797 | ₩42,621 | ₩43,089 | -0.46% | 5.4만 |
|---|
| 2026.08.04 | ₩42,595 | ₩43,249 | ₩42,194 | ₩43,129 | +1.25% | 5.3만 |
|---|
| 2026.08.03 | ₩42,021 | ₩42,929 | ₩41,754 | ₩42,675 | +1.56% | 8.5만 |
|---|
| 2026.07.31 | ₩42,181 | ₩42,248 | ₩40,191 | ₩41,593 | -1.39% | 6.1만 |
|---|
| 2026.07.30 | ₩41,740 | ₩43,396 | ₩41,487 | ₩42,435 | +1.66% | 3.9만 |
|---|
| 2026.07.29 | ₩41,714 | ₩42,648 | ₩41,206 | ₩41,887 | +0.42% | 5.3만 |
|---|
| 2026.07.28 | ₩41,033 | ₩42,288 | ₩41,033 | ₩42,101 | +2.60% | 6.6만 |
|---|
| 2026.07.27 | ₩42,675 | ₩42,969 | ₩39,537 | ₩41,086 | -3.72% | 13.1만 |
|---|
| 2026.07.24 | ₩42,274 | ₩43,075 | ₩40,218 | ₩42,688 | +0.98% | 8.5만 |
|---|
| 2026.07.23 | ₩42,635 | ₩43,075 | ₩42,047 | ₩43,009 | +0.88% | 4.5만 |
|---|
| 2026.07.22 | ₩43,596 | ₩43,596 | ₩42,715 | ₩43,262 | -0.77% | 5.7만 |
|---|
| 2026.07.21 | ₩43,943 | ₩44,237 | ₩43,209 | ₩43,663 | -0.64% | 3.8만 |
|---|
| 2026.07.20 | ₩44,077 | ₩44,865 | ₩43,837 | ₩44,144 | +0.15% | 3.4만 |
|---|
| 2026.07.17 | ₩45,199 | ₩45,880 | ₩44,184 | ₩44,264 | -2.07% | 4만 |
|---|
| 2026.07.16 | ₩44,331 | ₩45,706 | ₩44,304 | ₩45,653 | +2.98% | 10.4만 |
|---|
| 2026.07.15 | ₩44,037 | ₩45,025 | ₩43,890 | ₩44,424 | +0.88% | 10.4만 |
|---|
| 2026.07.14 | ₩44,531 | ₩45,105 | ₩43,783 | ₩43,970 | -1.26% | 5.7만 |
|---|
| 2026.07.13 | ₩43,289 | ₩45,038 | ₩43,289 | ₩44,598 | +3.02% | 9.2만 |
|---|
| 2026.07.10 | ₩43,917 | ₩44,624 | ₩43,516 | ₩43,770 | -0.33% | 3.8만 |
|---|
| 2026.07.09 | ₩43,436 | ₩44,064 | ₩43,182 | ₩43,930 | +1.14% | 8.8만 |
|---|
| 2026.07.08 | ₩43,863 | ₩43,957 | ₩43,129 | ₩43,343 | -1.19% | 6.9만 |
|---|
| 2026.07.07 | ₩44,371 | ₩44,371 | ₩43,529 | ₩43,890 | -1.08% | 4.6만 |
|---|
| 2026.07.06 | ₩44,050 | ₩44,397 | ₩43,570 | ₩44,077 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩44,758 | ₩44,985 | ₩43,343 | ₩44,050 | -1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩43,102 | ₩44,838 | ₩43,102 | ₩44,664 | +3.62% | 28.5만 |
|---|
| 2026.06.30 | ₩43,049 | ₩43,329 | ₩42,581 | ₩42,875 | -0.40% | 5.5만 |
|---|
| 2026.06.29 | ₩42,715 | ₩43,129 | ₩42,047 | ₩42,969 | +0.59% | 9.2만 |
|---|
| 2026.06.26 | ₩42,154 | ₩43,156 | ₩41,513 | ₩42,595 | +1.05% | 33.5만 |
|---|
| 2026.06.25 | ₩41,193 | ₩42,168 | ₩41,126 | ₩41,914 | +1.75% | 9.1만 |
|---|
| 2026.06.24 | ₩41,366 | ₩41,647 | ₩40,739 | ₩40,939 | -1.03% | 4.8만 |
|---|
| 2026.06.23 | ₩40,739 | ₩41,446 | ₩40,338 | ₩41,380 | +1.57% | 4.2만 |
|---|
| 2026.06.22 | ₩40,792 | ₩41,366 | ₩40,365 | ₩40,605 | -0.46% | 3.8만 |
|---|
| 2026.06.18 | ₩40,806 | ₩41,113 | ₩40,058 | ₩40,792 | -0.03% | 6.5만 |
|---|
| 2026.06.17 | ₩39,631 | ₩40,899 | ₩39,537 | ₩40,365 | +1.85% | 10.9만 |
|---|
| 2026.06.16 | ₩40,018 | ₩40,846 | ₩39,003 | ₩39,564 | -1.13% | 8.1만 |
|---|
| 2026.06.15 | ₩41,099 | ₩41,714 | ₩39,684 | ₩39,964 | -2.76% | 4.3만 |
|---|
| 2026.06.12 | ₩39,858 | ₩41,593 | ₩39,858 | ₩40,765 | +2.28% | 9.5만 |
|---|
| 2026.06.11 | ₩39,297 | ₩39,938 | ₩39,123 | ₩39,858 | +1.43% | 4만 |
|---|
| 2026.06.10 | ₩39,257 | ₩39,270 | ₩38,122 | ₩39,123 | -0.34% | 10.1만 |
|---|
| 2026.06.09 | ₩39,390 | ₩39,791 | ₩38,883 | ₩39,257 | -0.34% | 4.5만 |
|---|
| 2026.06.08 | ₩39,310 | ₩39,524 | ₩38,602 | ₩39,310 | 0.00% | 3만 |
|---|
| 2026.06.05 | ₩38,509 | ₩39,978 | ₩38,509 | ₩38,963 | +1.18% | 8.3만 |
|---|
| 2026.06.04 | ₩38,255 | ₩38,923 | ₩37,828 | ₩38,509 | +0.66% | 2.2만 |
|---|
| 2026.06.03 | ₩37,841 | ₩38,188 | ₩37,387 | ₩37,681 | -0.42% | 2.9만 |
|---|
| 2026.06.02 | ₩38,242 | ₩38,856 | ₩37,174 | ₩38,803 | +1.47% | 2만 |
|---|
| 2026.06.01 | ₩38,509 | ₩38,990 | ₩38,175 | ₩38,496 | -0.03% | 2.6만 |
|---|
| 2026.05.29 | ₩38,789 | ₩39,217 | ₩38,269 | ₩38,950 | +0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,188 | ₩38,669 | ₩37,815 | ₩38,549 | +0.94% | 3만 |
|---|
| 2026.05.27 | ₩38,482 | ₩39,283 | ₩38,349 | ₩38,496 | +0.03% | 2.9만 |
|---|
| 2026.05.26 | ₩37,868 | ₩40,058 | ₩37,280 | ₩38,295 | +1.13% | 5.1만 |
|---|
| 2026.05.22 | ₩37,855 | ₩38,175 | ₩37,334 | ₩37,935 | +0.21% | 5.3만 |
|---|
| 2026.05.21 | ₩37,721 | ₩38,055 | ₩36,826 | ₩37,855 | +0.35% | 5.7만 |
|---|
| 2026.05.20 | ₩37,721 | ₩38,175 | ₩37,588 | ₩37,908 | +0.50% | 3.7만 |
|---|
| 2026.05.19 | ₩38,028 | ₩38,028 | ₩37,628 | ₩37,721 | -0.81% | 1.4만 |
|---|
| 2026.05.18 | ₩37,761 | ₩38,202 | ₩37,761 | ₩38,028 | +0.71% | 1.6만 |
|---|
| 2026.05.15 | ₩38,015 | ₩38,215 | ₩36,947 | ₩37,521 | -1.30% | 2만 |
|---|
| 2026.05.14 | ₩38,509 | ₩38,963 | ₩37,921 | ₩38,389 | -0.31% | 3.4만 |
|---|
| 2026.05.13 | ₩38,469 | ₩38,803 | ₩38,122 | ₩38,148 | -0.83% | 1.4만 |
|---|
| 2026.05.12 | ₩38,455 | ₩39,270 | ₩37,534 | ₩38,803 | +0.90% | 4.7만 |
|---|
| 2026.05.11 | ₩39,003 | ₩39,003 | ₩38,162 | ₩38,682 | -0.82% | 2.4만 |
|---|
| 2026.05.08 | ₩39,043 | ₩39,390 | ₩38,656 | ₩39,123 | +0.21% | 2.5만 |
|---|
| 2026.05.07 | ₩39,030 | ₩39,190 | ₩38,269 | ₩39,043 | +0.03% | 8.5만 |
|---|
| 2026.05.06 | ₩39,390 | ₩39,390 | ₩38,723 | ₩39,257 | -0.34% | 2.8만 |
|---|
| 2026.05.05 | ₩38,055 | ₩39,564 | ₩37,414 | ₩39,056 | +2.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,122 | ₩40,058 | ₩36,907 | ₩37,815 | -0.81% | 3.9만 |
|---|
| 2026.05.01 | ₩37,975 | ₩38,455 | ₩36,760 | ₩38,122 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩36,680 | ₩40,058 | ₩36,319 | ₩37,801 | +3.06% | 5.5만 |
|---|
| 2026.04.29 | ₩37,855 | ₩37,855 | ₩36,706 | ₩37,040 | -2.15% | 2.1만 |
|---|
| 2026.04.28 | ₩37,013 | ₩37,935 | ₩36,813 | ₩37,935 | +2.49% | 3만 |
|---|
| 2026.04.27 | ₩35,384 | ₩37,187 | ₩35,384 | ₩37,013 | +4.60% | 6.9만 |
|---|
| 2026.04.24 | ₩34,904 | ₩35,358 | ₩33,448 | ₩35,238 | +0.96% | 4.4만 |
|---|
| 2026.04.23 | ₩35,384 | ₩35,384 | ₩34,316 | ₩34,770 | -1.74% | 1.1만 |
|---|
| 2026.04.22 | ₩34,850 | ₩35,184 | ₩34,183 | ₩34,463 | -1.11% | 1.4만 |
|---|
| 2026.04.21 | ₩36,105 | ₩36,105 | ₩34,743 | ₩34,837 | -3.51% | 9.5천 |
|---|
| 2026.04.20 | ₩35,825 | ₩36,239 | ₩35,825 | ₩35,905 | +0.22% | 8.1천 |
|---|
| 2026.04.17 | ₩35,651 | ₩35,985 | ₩35,625 | ₩35,959 | +0.86% | 2.5만 |
|---|
| 2026.04.16 | ₩35,424 | ₩35,424 | ₩35,051 | ₩35,224 | -0.57% | 8.4천 |
|---|
| 2026.04.15 | ₩35,558 | ₩35,865 | ₩35,238 | ₩35,625 | +0.19% | 1.7만 |
|---|
| 2026.04.14 | ₩35,651 | ₩35,705 | ₩35,371 | ₩35,678 | +0.07% | 6.7천 |
|---|
| 2026.04.13 | ₩35,384 | ₩35,678 | ₩35,157 | ₩35,558 | +0.49% | 1.5만 |
|---|
| 2026.04.10 | ₩35,558 | ₩35,558 | ₩35,091 | ₩35,371 | -0.53% | 9.4천 |
|---|
| 2026.04.09 | ₩35,104 | ₩36,052 | ₩34,850 | ₩35,718 | +1.75% | 1.7만 |
|---|
| 2026.04.08 | ₩35,211 | ₩35,211 | ₩34,383 | ₩35,104 | -0.30% | 3.2만 |
|---|
| 2026.04.07 | ₩33,355 | ₩34,837 | ₩33,208 | ₩34,503 | +3.44% | 6.5만 |
|---|
| 2026.04.06 | ₩33,328 | ₩33,382 | ₩33,315 | ₩33,382 | +0.16% | 2.6만 |
|---|
| 2026.04.02 | ₩32,847 | ₩33,235 | ₩32,847 | ₩33,235 | +1.18% | 8.5천 |
|---|
| 2026.04.01 | ₩32,527 | ₩33,382 | ₩32,527 | ₩33,355 | +2.55% | 4만 |
|---|
| 2026.03.31 | ₩33,101 | ₩33,101 | ₩32,660 | ₩32,821 | -0.85% | 5.2만 |
|---|
| 2026.03.30 | ₩32,674 | ₩33,114 | ₩32,487 | ₩33,101 | +1.31% | 1.8만 |
|---|
| 2026.03.27 | ₩32,874 | ₩32,874 | ₩32,327 | ₩32,714 | -0.49% | 7.2천 |
|---|
| 2026.03.26 | ₩32,300 | ₩32,968 | ₩32,300 | ₩32,874 | +1.78% | 9.3천 |
|---|
| 2026.03.25 | ₩32,554 | ₩32,821 | ₩32,487 | ₩32,620 | +0.21% | 1.3만 |
|---|
| 2026.03.24 | ₩32,714 | ₩32,914 | ₩32,193 | ₩32,580 | -0.41% | 2.3만 |
|---|
| 2026.03.23 | ₩33,382 | ₩33,382 | ₩32,447 | ₩33,008 | -1.12% | 3.5만 |
|---|
| 2026.03.20 | ₩32,594 | ₩33,368 | ₩32,260 | ₩32,674 | +0.25% | 5.8만 |
|---|
| 2026.03.19 | ₩32,380 | ₩33,128 | ₩32,233 | ₩32,594 | +0.66% | 2.6만 |
|---|
| 2026.03.18 | ₩32,567 | ₩32,567 | ₩31,566 | ₩32,367 | -0.62% | 4.7만 |
|---|
| 2026.03.17 | ₩32,380 | ₩32,781 | ₩32,046 | ₩32,594 | +0.66% | 2.8만 |
|---|
| 2026.03.16 | ₩32,060 | ₩32,714 | ₩31,405 | ₩32,380 | +1.00% | 2.5만 |
|---|
| 2026.03.13 | ₩31,899 | ₩32,153 | ₩31,245 | ₩32,033 | +0.42% | 2만 |
|---|
| 2026.03.12 | ₩31,873 | ₩32,193 | ₩31,138 | ₩31,752 | -0.38% | 2.4만 |
|---|
| 2026.03.11 | ₩32,407 | ₩32,754 | ₩32,046 | ₩32,380 | -0.08% | 3.2만 |
|---|
| 2026.03.10 | ₩31,525 | ₩32,767 | ₩31,098 | ₩32,687 | +3.68% | 4.9만 |
|---|
| 2026.03.09 | ₩31,793 | ₩32,100 | ₩30,965 | ₩31,539 | -0.80% | 2.2만 |
|---|
| 2026.03.06 | ₩32,260 | ₩32,460 | ₩31,232 | ₩32,140 | -0.37% | 4만 |
|---|
| 2026.03.05 | ₩32,994 | ₩32,994 | ₩32,273 | ₩32,687 | -0.93% | 2.3만 |
|---|
| 2026.03.04 | ₩33,395 | ₩33,876 | ₩32,794 | ₩33,635 | +0.72% | 3.7만 |
|---|
| 2026.03.03 | ₩32,887 | ₩33,795 | ₩32,847 | ₩33,382 | +1.50% | 1.7만 |
|---|
| 2026.03.02 | ₩32,353 | ₩33,849 | ₩32,060 | ₩33,382 | +3.18% | 2.6만 |
|---|
| 2026.02.27 | ₩33,542 | ₩34,289 | ₩32,647 | ₩33,769 | +0.68% | 4.4만 |
|---|
| 2026.02.26 | ₩34,717 | ₩34,717 | ₩33,996 | ₩34,036 | -1.96% | 7.3천 |
|---|
| 2026.02.25 | ₩33,902 | ₩34,303 | ₩33,809 | ₩34,196 | +0.87% | 1.2만 |
|---|
| 2026.02.24 | ₩33,422 | ₩33,782 | ₩33,422 | ₩33,715 | +0.88% | 1.1만 |
|---|
| 2026.02.23 | ₩33,315 | ₩33,528 | ₩32,754 | ₩33,382 | +0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩33,982 | ₩34,623 | ₩33,835 | ₩34,049 | +0.20% | 9.1천 |
|---|
| 2026.02.19 | ₩33,835 | ₩34,356 | ₩33,542 | ₩34,049 | +0.63% | 2.3만 |
|---|
| 2026.02.18 | ₩34,864 | ₩35,024 | ₩33,435 | ₩34,223 | -1.84% | 4.4만 |
|---|
| 2026.02.17 | ₩34,970 | ₩34,970 | ₩34,129 | ₩34,343 | -1.79% | 2만 |
|---|
| 2026.02.13 | ₩34,663 | ₩34,970 | ₩34,396 | ₩34,703 | +0.12% | 1.8만 |
|---|
| 2026.02.12 | ₩34,183 | ₩34,557 | ₩33,942 | ₩34,396 | +0.62% | 2.3만 |
|---|
| 2026.02.11 | ₩34,516 | ₩34,516 | ₩33,996 | ₩34,183 | -0.97% | 8.9천 |
|---|
| 2026.02.10 | ₩34,516 | ₩34,864 | ₩34,516 | ₩34,717 | +0.58% | 1.3만 |
|---|
| 2026.02.09 | ₩34,583 | ₩35,037 | ₩34,583 | ₩34,717 | +0.39% | 8.7천 |
|---|
| 2026.02.06 | ₩35,398 | ₩35,491 | ₩34,650 | ₩34,850 | -1.55% | 1.7만 |
|---|
| 2026.02.05 | ₩34,410 | ₩35,064 | ₩33,048 | ₩34,757 | +1.01% | 6만 |
|---|
| 2026.02.04 | ₩34,183 | ₩35,318 | ₩34,183 | ₩34,730 | +1.60% | 2.4만 |
|---|
| 2026.02.03 | ₩33,929 | ₩34,717 | ₩33,448 | ₩34,183 | +0.75% | 3.9만 |
|---|
| 2026.02.02 | ₩33,729 | ₩34,530 | ₩33,675 | ₩34,183 | +1.35% | 2.3만 |
|---|
| 2026.01.30 | ₩33,382 | ₩33,902 | ₩32,380 | ₩33,582 | +0.60% | 2.8만 |
|---|
| 2026.01.29 | ₩33,275 | ₩34,009 | ₩33,088 | ₩33,622 | +1.04% | 1.3만 |
|---|
| 2026.01.28 | ₩33,315 | ₩33,315 | ₩32,540 | ₩32,847 | -1.40% | 2.7만 |
|---|
| 2026.01.27 | ₩34,009 | ₩34,009 | ₩32,807 | ₩33,488 | -1.53% | 4.3만 |
|---|
| 2026.01.26 | ₩32,634 | ₩34,196 | ₩31,459 | ₩34,196 | +4.79% | 3.5만 |
|---|
| 2026.01.23 | ₩35,745 | ₩35,745 | ₩32,474 | ₩33,155 | -7.25% | 7.2만 |
|---|
| 2026.01.22 | ₩36,426 | ₩36,453 | ₩36,132 | ₩36,359 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩35,037 | ₩36,439 | ₩35,037 | ₩36,413 | +3.93% | 2.1만 |
|---|
| 2026.01.20 | ₩35,144 | ₩35,812 | ₩34,370 | ₩35,224 | +0.23% | 3.8만 |
|---|
| 2026.01.16 | ₩35,585 | ₩35,812 | ₩34,917 | ₩35,611 | +0.08% | 1.7만 |
|---|
| 2026.01.15 | ₩34,156 | ₩36,025 | ₩34,156 | ₩35,665 | +4.42% | 1.6만 |
|---|
| 2026.01.14 | ₩34,663 | ₩35,478 | ₩34,423 | ₩35,478 | +2.35% | 1.6만 |
|---|
| 2026.01.13 | ₩37,387 | ₩37,387 | ₩33,862 | ₩35,491 | -5.07% | 1.2만 |
|---|
| 2026.01.12 | ₩35,625 | ₩36,052 | ₩34,543 | ₩35,371 | -0.71% | 1.1만 |
|---|
| 2026.01.09 | ₩35,331 | ₩35,918 | ₩35,117 | ₩35,291 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩34,476 | ₩35,478 | ₩34,476 | ₩35,384 | +2.63% | 3.7만 |
|---|
| 2026.01.07 | ₩34,797 | ₩34,850 | ₩34,570 | ₩34,623 | -0.50% | 1.3만 |
|---|
| 2026.01.06 | ₩34,717 | ₩35,051 | ₩34,036 | ₩34,717 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩35,545 | ₩36,252 | ₩34,797 | ₩34,797 | -2.10% | 5만 |
|---|
| 2026.01.02 | ₩35,959 | ₩36,052 | ₩34,650 | ₩35,585 | -1.04% | 5.6만 |
|---|
| 2025.12.31 | ₩34,383 | ₩37,387 | ₩34,330 | ₩35,798 | +4.12% | 10.6만 |
|---|
| 2025.12.30 | ₩34,490 | ₩34,864 | ₩34,116 | ₩34,116 | -1.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,650 | ₩35,384 | ₩34,490 | ₩34,743 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩34,917 | ₩35,091 | ₩34,610 | ₩35,051 | +0.38% | 1.3만 |
|---|
| 2025.12.24 | ₩34,837 | ₩35,157 | ₩34,824 | ₩34,877 | +0.11% | 9.2천 |
|---|
| 2025.12.23 | ₩34,997 | ₩34,997 | ₩34,597 | ₩34,623 | -1.07% | 6.9천 |
|---|
| 2025.12.22 | ₩34,730 | ₩35,384 | ₩34,730 | ₩34,944 | +0.62% | 1.7만 |
|---|
| 2025.12.19 | ₩34,583 | ₩35,051 | ₩34,463 | ₩34,877 | +0.85% | 6만 |
|---|
| 2025.12.18 | ₩35,051 | ₩35,251 | ₩34,450 | ₩34,516 | -1.52% | 3.6만 |
|---|
| 2025.12.17 | ₩34,156 | ₩34,423 | ₩33,849 | ₩34,316 | +0.47% | 2.9만 |
|---|
| 2025.12.16 | ₩33,969 | ₩34,904 | ₩33,649 | ₩34,423 | +1.34% | 2.8만 |
|---|
| 2025.12.15 | ₩34,289 | ₩34,597 | ₩34,076 | ₩34,103 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩34,677 | ₩34,917 | ₩34,276 | ₩34,289 | -1.12% | 2.8만 |
|---|
| 2025.12.11 | ₩34,516 | ₩35,091 | ₩34,276 | ₩34,343 | -0.50% | 2.7만 |
|---|
| 2025.12.10 | ₩33,368 | ₩34,503 | ₩32,968 | ₩34,436 | +3.20% | 5만 |
|---|
| 2025.12.09 | ₩33,034 | ₩33,368 | ₩32,928 | ₩33,181 | +0.44% | 3.7만 |
|---|
| 2025.12.08 | ₩32,887 | ₩33,034 | ₩32,380 | ₩32,794 | -0.28% | 1.6만 |
|---|
| 2025.12.05 | ₩32,113 | ₩33,048 | ₩32,113 | ₩32,928 | +2.54% | 1.8만 |
|---|
| 2025.12.04 | ₩32,554 | ₩32,981 | ₩31,672 | ₩32,126 | -1.31% | 5.6만 |
|---|
| 2025.12.03 | ₩32,046 | ₩32,380 | ₩31,966 | ₩32,380 | +1.04% | 4.7만 |
|---|
| 2025.12.02 | ₩32,073 | ₩32,247 | ₩31,859 | ₩32,033 | -0.12% | 3.2만 |
|---|
| 2025.12.01 | ₩32,113 | ₩32,113 | ₩31,766 | ₩31,873 | -0.75% | 2만 |
|---|
| 2025.11.28 | ₩32,380 | ₩32,701 | ₩31,539 | ₩32,514 | +0.41% | 2.9만 |
|---|
| 2025.11.26 | ₩31,392 | ₩32,580 | ₩31,392 | ₩31,953 | +1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩32,020 | ₩32,020 | ₩31,365 | ₩31,632 | -1.21% | 1.9만 |
|---|
| 2025.11.24 | ₩31,098 | ₩31,218 | ₩30,845 | ₩31,178 | +0.26% | 9.8천 |
|---|
| 2025.11.21 | ₩30,257 | ₩31,245 | ₩30,150 | ₩31,112 | +2.82% | 1.7만 |
|---|
| 2025.11.20 | ₩30,871 | ₩31,085 | ₩30,204 | ₩30,350 | -1.69% | 9.8천 |
|---|
| 2025.11.19 | ₩30,991 | ₩30,991 | ₩30,391 | ₩30,391 | -1.94% | 1.2만 |
|---|
| 2025.11.18 | ₩30,831 | ₩30,938 | ₩30,310 | ₩30,698 | -0.43% | 1.2만 |
|---|
| 2025.11.17 | ₩31,846 | ₩31,846 | ₩30,030 | ₩30,698 | -3.61% | 2.9만 |
|---|
| 2025.11.14 | ₩30,818 | ₩31,833 | ₩30,484 | ₩31,833 | +3.29% | 4.1만 |
|---|
| 2025.11.13 | ₩30,484 | ₩31,419 | ₩30,484 | ₩31,218 | +2.41% | 1.2만 |
|---|
| 2025.11.12 | ₩31,873 | ₩32,073 | ₩31,298 | ₩31,512 | -1.13% | 2.8만 |
|---|
| 2025.11.11 | ₩31,512 | ₩31,939 | ₩31,512 | ₩31,939 | +1.36% | 7.6천 |
|---|
| 2025.11.10 | ₩31,138 | ₩31,672 | ₩31,138 | ₩31,432 | +0.94% | 7.6천 |
|---|
| 2025.11.07 | ₩30,377 | ₩30,711 | ₩29,776 | ₩30,711 | +1.10% | 4.6만 |
|---|
| 2025.11.06 | ₩30,631 | ₩30,631 | ₩29,549 | ₩30,431 | -0.65% | 2.9만 |
|---|
| 2025.11.05 | ₩31,045 | ₩31,072 | ₩30,724 | ₩31,045 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩31,045 | ₩31,045 | ₩30,524 | ₩30,978 | -0.22% | 9.6천 |
|---|
| 2025.11.03 | ₩31,031 | ₩31,031 | ₩30,123 | ₩30,898 | -0.43% | 9.3천 |
|---|
| 2025.10.31 | ₩30,190 | ₩31,659 | ₩30,137 | ₩30,831 | +2.12% | 4.9만 |
|---|
| 2025.10.30 | ₩30,070 | ₩30,564 | ₩29,977 | ₩30,257 | +0.62% | 3.2만 |
|---|
| 2025.10.29 | ₩30,164 | ₩30,591 | ₩29,843 | ₩30,391 | +0.75% | 4.6만 |
|---|
| 2025.10.28 | ₩30,244 | ₩31,405 | ₩29,830 | ₩30,404 | +0.53% | 1.7만 |
|---|
| 2025.10.27 | ₩29,776 | ₩30,698 | ₩29,776 | ₩30,457 | +2.29% | 1.7만 |
|---|
| 2025.10.24 | ₩30,270 | ₩30,938 | ₩29,376 | ₩29,776 | -1.63% | 3.1만 |
|---|
| 2025.10.23 | ₩30,738 | ₩30,818 | ₩30,217 | ₩30,284 | -1.48% | 7.5천 |
|---|
| 2025.10.22 | ₩29,843 | ₩30,845 | ₩29,683 | ₩30,764 | +3.09% | 2.2만 |
|---|
| 2025.10.21 | ₩30,337 | ₩30,471 | ₩29,723 | ₩29,910 | -1.41% | 1.4만 |
|---|
| 2025.10.20 | ₩29,776 | ₩30,417 | ₩29,710 | ₩30,417 | +2.15% | 1.6만 |
|---|
| 2025.10.17 | ₩29,750 | ₩30,110 | ₩29,483 | ₩29,710 | -0.13% | 2.4만 |
|---|
| 2025.10.16 | ₩30,845 | ₩30,845 | ₩29,442 | ₩29,576 | -4.11% | 1.7만 |
|---|
| 2025.10.15 | ₩31,512 | ₩31,512 | ₩30,831 | ₩30,978 | -1.69% | 2.3만 |
|---|
| 2025.10.14 | ₩30,150 | ₩31,539 | ₩30,150 | ₩31,379 | +4.07% | 3.5만 |
|---|
| 2025.10.13 | ₩30,110 | ₩30,244 | ₩29,549 | ₩30,244 | +0.44% | 2.1만 |
|---|
| 2025.10.10 | ₩31,192 | ₩31,258 | ₩29,456 | ₩29,456 | -5.57% | 2만 |
|---|