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 | ₩40,059 | ₩40,286 | ₩39,472 | ₩39,805 | -0.63% | 3.6만 |
| 2026.10.08 | ₩39,738 | ₩40,379 | ₩39,578 | ₩40,165 | +1.07% | 2.8만 |
| 2026.10.07 | ₩39,859 | ₩40,312 | ₩39,712 | ₩39,925 | +0.17% | 2.7만 |
| 2026.10.06 | ₩40,179 | ₩40,352 | ₩39,912 | ₩40,286 | +0.27% | 1.5만 |
| 2026.10.05 | ₩40,472 | ₩40,993 | ₩39,645 | ₩40,045 | -1.06% | 2.3만 |
| 2026.10.02 | ₩40,045 | ₩40,379 | ₩39,792 | ₩40,152 | +0.27% | 2.7만 |
| 2026.10.01 | ₩39,792 | ₩40,339 | ₩39,178 | ₩39,685 | -0.27% | 4.2만 |
| 2026.09.30 | ₩40,406 | ₩40,486 | ₩39,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,019 |
| -0.96% |
| 3.4만 |
| 2026.09.29 | ₩40,646 | ₩40,926 | ₩39,939 | ₩40,246 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩40,886 | ₩40,993 | ₩40,446 | ₩40,726 | -0.39% | 2.8만 |
|---|
| 2026.09.25 | ₩40,552 | ₩41,366 | ₩40,552 | ₩40,739 | +0.46% | 2.1만 |
|---|
| 2026.09.24 | ₩40,699 | ₩41,286 | ₩40,459 | ₩40,806 | +0.26% | 3.9만 |
|---|
| 2026.09.23 | ₩40,819 | ₩40,819 | ₩40,165 | ₩40,406 | -1.01% | 3.5만 |
|---|
| 2026.09.22 | ₩41,366 | ₩41,473 | ₩40,472 | ₩41,246 | -0.29% | 4.3만 |
|---|
| 2026.09.21 | ₩40,926 | ₩41,140 | ₩40,512 | ₩41,140 | +0.52% | 4만 |
|---|
| 2026.09.18 | ₩40,446 | ₩41,340 | ₩40,326 | ₩40,859 | +1.02% | 7.7만 |
|---|
| 2026.09.17 | ₩40,686 | ₩40,926 | ₩40,366 | ₩40,833 | +0.36% | 5.6만 |
|---|
| 2026.09.16 | ₩41,086 | ₩41,233 | ₩40,019 | ₩40,472 | -1.49% | 3.6만 |
|---|
| 2026.09.15 | ₩41,059 | ₩41,446 | ₩40,552 | ₩41,033 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩41,406 | ₩41,780 | ₩40,993 | ₩41,033 | -0.90% | 6.4만 |
|---|
| 2026.09.11 | ₩41,833 | ₩41,833 | ₩41,019 | ₩41,353 | -1.15% | 6.3만 |
|---|
| 2026.09.10 | ₩44,289 | ₩44,289 | ₩41,033 | ₩41,366 | -6.60% | 7.2만 |
|---|
| 2026.09.09 | ₩40,939 | ₩41,113 | ₩40,566 | ₩41,019 | +0.20% | 8.8만 |
|---|
| 2026.09.08 | ₩41,860 | ₩42,020 | ₩41,180 | ₩41,260 | -1.43% | 4.2만 |
|---|
| 2026.09.04 | ₩41,607 | ₩42,594 | ₩41,607 | ₩41,847 | +0.58% | 4.8만 |
|---|
| 2026.09.03 | ₩41,740 | ₩42,127 | ₩41,433 | ₩41,940 | +0.48% | 3만 |
|---|
| 2026.09.02 | ₩40,979 | ₩41,527 | ₩40,793 | ₩41,393 | +1.01% | 5.9만 |
|---|
| 2026.09.01 | ₩41,220 | ₩41,313 | ₩40,486 | ₩40,606 | -1.49% | 2.4만 |
|---|
| 2026.08.31 | ₩41,166 | ₩41,393 | ₩40,726 | ₩41,326 | +0.39% | 5.5만 |
|---|
| 2026.08.28 | ₩40,873 | ₩41,206 | ₩40,606 | ₩41,006 | +0.33% | 1.8만 |
|---|
| 2026.08.27 | ₩40,659 | ₩41,353 | ₩40,232 | ₩41,180 | +1.28% | 3만 |
|---|
| 2026.08.26 | ₩41,540 | ₩41,540 | ₩40,472 | ₩41,019 | -1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩41,406 | ₩41,446 | ₩40,686 | ₩41,446 | +0.10% | 2.7만 |
|---|
| 2026.08.24 | ₩41,166 | ₩41,847 | ₩40,699 | ₩41,113 | -0.13% | 4.1만 |
|---|
| 2026.08.21 | ₩41,620 | ₩41,620 | ₩40,766 | ₩41,366 | -0.61% | 4.1만 |
|---|
| 2026.08.20 | ₩41,793 | ₩41,793 | ₩41,193 | ₩41,353 | -1.05% | 3.6만 |
|---|
| 2026.08.19 | ₩43,208 | ₩43,208 | ₩41,700 | ₩41,767 | -3.34% | 4.2만 |
|---|
| 2026.08.18 | ₩42,407 | ₩42,968 | ₩42,180 | ₩42,928 | +1.23% | 5.2만 |
|---|
| 2026.08.17 | ₩41,647 | ₩42,407 | ₩41,513 | ₩42,194 | +1.31% | 10.7만 |
|---|
| 2026.08.14 | ₩42,234 | ₩42,741 | ₩41,994 | ₩42,314 | +0.19% | 3.5만 |
|---|
| 2026.08.13 | ₩42,367 | ₩42,367 | ₩41,700 | ₩42,167 | -0.47% | 5.5만 |
|---|
| 2026.08.12 | ₩41,980 | ₩42,314 | ₩41,540 | ₩42,100 | +0.29% | 5.5만 |
|---|
| 2026.08.11 | ₩40,686 | ₩42,194 | ₩40,686 | ₩41,687 | +2.46% | 6만 |
|---|
| 2026.08.10 | ₩41,820 | ₩42,020 | ₩40,726 | ₩41,687 | -0.32% | 4만 |
|---|
| 2026.08.07 | ₩42,461 | ₩42,527 | ₩41,567 | ₩41,820 | -1.51% | 2.4만 |
|---|
| 2026.08.06 | ₩43,301 | ₩43,341 | ₩42,167 | ₩42,274 | -2.37% | 6.2만 |
|---|
| 2026.08.05 | ₩43,261 | ₩43,768 | ₩42,594 | ₩43,061 | -0.46% | 5.4만 |
|---|
| 2026.08.04 | ₩42,567 | ₩43,221 | ₩42,167 | ₩43,101 | +1.25% | 5.3만 |
|---|
| 2026.08.03 | ₩41,994 | ₩42,901 | ₩41,727 | ₩42,647 | +1.56% | 8.5만 |
|---|
| 2026.07.31 | ₩42,154 | ₩42,220 | ₩40,165 | ₩41,567 | -1.39% | 6.1만 |
|---|
| 2026.07.30 | ₩41,713 | ₩43,368 | ₩41,460 | ₩42,407 | +1.66% | 3.9만 |
|---|
| 2026.07.29 | ₩41,687 | ₩42,621 | ₩41,180 | ₩41,860 | +0.42% | 5.3만 |
|---|
| 2026.07.28 | ₩41,006 | ₩42,260 | ₩41,006 | ₩42,074 | +2.60% | 6.6만 |
|---|
| 2026.07.27 | ₩42,647 | ₩42,941 | ₩39,512 | ₩41,059 | -3.72% | 13.1만 |
|---|
| 2026.07.24 | ₩42,247 | ₩43,048 | ₩40,192 | ₩42,661 | +0.98% | 8.5만 |
|---|
| 2026.07.23 | ₩42,607 | ₩43,048 | ₩42,020 | ₩42,981 | +0.88% | 4.5만 |
|---|
| 2026.07.22 | ₩43,568 | ₩43,568 | ₩42,687 | ₩43,235 | -0.77% | 5.7만 |
|---|
| 2026.07.21 | ₩43,915 | ₩44,209 | ₩43,181 | ₩43,635 | -0.64% | 3.8만 |
|---|
| 2026.07.20 | ₩44,049 | ₩44,836 | ₩43,808 | ₩44,115 | +0.15% | 3.4만 |
|---|
| 2026.07.17 | ₩45,169 | ₩45,850 | ₩44,155 | ₩44,235 | -2.07% | 4만 |
|---|
| 2026.07.16 | ₩44,302 | ₩45,677 | ₩44,275 | ₩45,623 | +2.98% | 10.4만 |
|---|
| 2026.07.15 | ₩44,009 | ₩44,996 | ₩43,862 | ₩44,395 | +0.88% | 10.4만 |
|---|
| 2026.07.14 | ₩44,502 | ₩45,076 | ₩43,755 | ₩43,942 | -1.26% | 5.7만 |
|---|
| 2026.07.13 | ₩43,261 | ₩45,009 | ₩43,261 | ₩44,569 | +3.02% | 9.2만 |
|---|
| 2026.07.10 | ₩43,888 | ₩44,596 | ₩43,488 | ₩43,742 | -0.33% | 3.8만 |
|---|
| 2026.07.09 | ₩43,408 | ₩44,035 | ₩43,154 | ₩43,902 | +1.14% | 8.8만 |
|---|
| 2026.07.08 | ₩43,835 | ₩43,928 | ₩43,101 | ₩43,315 | -1.19% | 6.9만 |
|---|
| 2026.07.07 | ₩44,342 | ₩44,342 | ₩43,501 | ₩43,862 | -1.08% | 4.6만 |
|---|
| 2026.07.06 | ₩44,022 | ₩44,369 | ₩43,541 | ₩44,049 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩44,729 | ₩44,956 | ₩43,315 | ₩44,022 | -1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩43,074 | ₩44,809 | ₩43,074 | ₩44,636 | +3.62% | 28.5만 |
|---|
| 2026.06.30 | ₩43,021 | ₩43,301 | ₩42,554 | ₩42,848 | -0.40% | 5.5만 |
|---|
| 2026.06.29 | ₩42,687 | ₩43,101 | ₩42,020 | ₩42,941 | +0.59% | 9.2만 |
|---|
| 2026.06.26 | ₩42,127 | ₩43,128 | ₩41,486 | ₩42,567 | +1.05% | 33.5만 |
|---|
| 2026.06.25 | ₩41,166 | ₩42,140 | ₩41,100 | ₩41,887 | +1.75% | 9.1만 |
|---|
| 2026.06.24 | ₩41,340 | ₩41,620 | ₩40,713 | ₩40,913 | -1.03% | 4.8만 |
|---|
| 2026.06.23 | ₩40,713 | ₩41,420 | ₩40,312 | ₩41,353 | +1.57% | 4.2만 |
|---|
| 2026.06.22 | ₩40,766 | ₩41,340 | ₩40,339 | ₩40,579 | -0.46% | 3.8만 |
|---|
| 2026.06.18 | ₩40,779 | ₩41,086 | ₩40,032 | ₩40,766 | -0.03% | 6.5만 |
|---|
| 2026.06.17 | ₩39,605 | ₩40,873 | ₩39,512 | ₩40,339 | +1.85% | 10.9만 |
|---|
| 2026.06.16 | ₩39,992 | ₩40,819 | ₩38,978 | ₩39,538 | -1.13% | 8.1만 |
|---|
| 2026.06.15 | ₩41,073 | ₩41,687 | ₩39,658 | ₩39,939 | -2.76% | 4.3만 |
|---|
| 2026.06.12 | ₩39,832 | ₩41,567 | ₩39,832 | ₩40,739 | +2.28% | 9.5만 |
|---|
| 2026.06.11 | ₩39,271 | ₩39,912 | ₩39,098 | ₩39,832 | +1.43% | 4만 |
|---|
| 2026.06.10 | ₩39,231 | ₩39,245 | ₩38,097 | ₩39,098 | -0.34% | 10.1만 |
|---|
| 2026.06.09 | ₩39,365 | ₩39,765 | ₩38,858 | ₩39,231 | -0.34% | 4.5만 |
|---|
| 2026.06.08 | ₩39,285 | ₩39,498 | ₩38,578 | ₩39,285 | 0.00% | 3만 |
|---|
| 2026.06.05 | ₩38,484 | ₩39,952 | ₩38,484 | ₩38,938 | +1.18% | 8.3만 |
|---|
| 2026.06.04 | ₩38,231 | ₩38,898 | ₩37,804 | ₩38,484 | +0.66% | 2.2만 |
|---|
| 2026.06.03 | ₩37,817 | ₩38,164 | ₩37,363 | ₩37,657 | -0.42% | 2.9만 |
|---|
| 2026.06.02 | ₩38,217 | ₩38,831 | ₩37,150 | ₩38,778 | +1.47% | 2만 |
|---|
| 2026.06.01 | ₩38,484 | ₩38,964 | ₩38,150 | ₩38,471 | -0.03% | 2.6만 |
|---|
| 2026.05.29 | ₩38,764 | ₩39,191 | ₩38,244 | ₩38,924 | +0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,164 | ₩38,644 | ₩37,790 | ₩38,524 | +0.94% | 3만 |
|---|
| 2026.05.27 | ₩38,457 | ₩39,258 | ₩38,324 | ₩38,471 | +0.03% | 2.9만 |
|---|
| 2026.05.26 | ₩37,844 | ₩40,032 | ₩37,256 | ₩38,271 | +1.13% | 5.1만 |
|---|
| 2026.05.22 | ₩37,830 | ₩38,150 | ₩37,310 | ₩37,910 | +0.21% | 5.3만 |
|---|
| 2026.05.21 | ₩37,697 | ₩38,030 | ₩36,803 | ₩37,830 | +0.35% | 5.7만 |
|---|
| 2026.05.20 | ₩37,697 | ₩38,150 | ₩37,563 | ₩37,884 | +0.50% | 3.7만 |
|---|
| 2026.05.19 | ₩38,004 | ₩38,004 | ₩37,603 | ₩37,697 | -0.81% | 1.4만 |
|---|
| 2026.05.18 | ₩37,737 | ₩38,177 | ₩37,737 | ₩38,004 | +0.71% | 1.6만 |
|---|
| 2026.05.15 | ₩37,990 | ₩38,191 | ₩36,923 | ₩37,497 | -1.30% | 2만 |
|---|
| 2026.05.14 | ₩38,484 | ₩38,938 | ₩37,897 | ₩38,364 | -0.31% | 3.4만 |
|---|
| 2026.05.13 | ₩38,444 | ₩38,778 | ₩38,097 | ₩38,124 | -0.83% | 1.4만 |
|---|
| 2026.05.12 | ₩38,431 | ₩39,245 | ₩37,510 | ₩38,778 | +0.90% | 4.7만 |
|---|
| 2026.05.11 | ₩38,978 | ₩38,978 | ₩38,137 | ₩38,658 | -0.82% | 2.4만 |
|---|
| 2026.05.08 | ₩39,018 | ₩39,365 | ₩38,631 | ₩39,098 | +0.21% | 2.5만 |
|---|
| 2026.05.07 | ₩39,005 | ₩39,165 | ₩38,244 | ₩39,018 | +0.03% | 8.5만 |
|---|
| 2026.05.06 | ₩39,365 | ₩39,365 | ₩38,698 | ₩39,231 | -0.34% | 2.8만 |
|---|
| 2026.05.05 | ₩38,030 | ₩39,538 | ₩37,390 | ₩39,031 | +2.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,097 | ₩40,032 | ₩36,883 | ₩37,790 | -0.81% | 3.9만 |
|---|
| 2026.05.01 | ₩37,950 | ₩38,431 | ₩36,736 | ₩38,097 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩36,656 | ₩40,032 | ₩36,296 | ₩37,777 | +3.06% | 5.5만 |
|---|
| 2026.04.29 | ₩37,830 | ₩37,830 | ₩36,683 | ₩37,016 | -2.15% | 2.1만 |
|---|
| 2026.04.28 | ₩36,990 | ₩37,910 | ₩36,789 | ₩37,910 | +2.49% | 3만 |
|---|
| 2026.04.27 | ₩35,362 | ₩37,163 | ₩35,362 | ₩36,990 | +4.60% | 6.9만 |
|---|
| 2026.04.24 | ₩34,881 | ₩35,335 | ₩33,427 | ₩35,215 | +0.96% | 4.4만 |
|---|
| 2026.04.23 | ₩35,362 | ₩35,362 | ₩34,294 | ₩34,748 | -1.74% | 1.1만 |
|---|
| 2026.04.22 | ₩34,828 | ₩35,161 | ₩34,161 | ₩34,441 | -1.11% | 1.4만 |
|---|
| 2026.04.21 | ₩36,082 | ₩36,082 | ₩34,721 | ₩34,814 | -3.51% | 9.5천 |
|---|
| 2026.04.20 | ₩35,802 | ₩36,216 | ₩35,802 | ₩35,882 | +0.22% | 8.1천 |
|---|
| 2026.04.17 | ₩35,628 | ₩35,962 | ₩35,602 | ₩35,935 | +0.86% | 2.5만 |
|---|
| 2026.04.16 | ₩35,402 | ₩35,402 | ₩35,028 | ₩35,201 | -0.57% | 8.4천 |
|---|
| 2026.04.15 | ₩35,535 | ₩35,842 | ₩35,215 | ₩35,602 | +0.19% | 1.7만 |
|---|
| 2026.04.14 | ₩35,628 | ₩35,682 | ₩35,348 | ₩35,655 | +0.07% | 6.7천 |
|---|
| 2026.04.13 | ₩35,362 | ₩35,655 | ₩35,135 | ₩35,535 | +0.49% | 1.5만 |
|---|
| 2026.04.10 | ₩35,535 | ₩35,535 | ₩35,068 | ₩35,348 | -0.53% | 9.4천 |
|---|
| 2026.04.09 | ₩35,081 | ₩36,029 | ₩34,828 | ₩35,695 | +1.75% | 1.7만 |
|---|
| 2026.04.08 | ₩35,188 | ₩35,188 | ₩34,361 | ₩35,081 | -0.30% | 3.2만 |
|---|
| 2026.04.07 | ₩33,333 | ₩34,814 | ₩33,187 | ₩34,481 | +3.44% | 6.5만 |
|---|
| 2026.04.06 | ₩33,307 | ₩33,360 | ₩33,293 | ₩33,360 | +0.16% | 2.6만 |
|---|
| 2026.04.02 | ₩32,826 | ₩33,213 | ₩32,826 | ₩33,213 | +1.18% | 8.5천 |
|---|
| 2026.04.01 | ₩32,506 | ₩33,360 | ₩32,506 | ₩33,333 | +2.55% | 4만 |
|---|
| 2026.03.31 | ₩33,080 | ₩33,080 | ₩32,639 | ₩32,800 | -0.85% | 5.2만 |
|---|
| 2026.03.30 | ₩32,653 | ₩33,093 | ₩32,466 | ₩33,080 | +1.31% | 1.8만 |
|---|
| 2026.03.27 | ₩32,853 | ₩32,853 | ₩32,306 | ₩32,693 | -0.49% | 7.2천 |
|---|
| 2026.03.26 | ₩32,279 | ₩32,946 | ₩32,279 | ₩32,853 | +1.78% | 9.3천 |
|---|
| 2026.03.25 | ₩32,533 | ₩32,800 | ₩32,466 | ₩32,599 | +0.21% | 1.3만 |
|---|
| 2026.03.24 | ₩32,693 | ₩32,893 | ₩32,172 | ₩32,559 | -0.41% | 2.3만 |
|---|
| 2026.03.23 | ₩33,360 | ₩33,360 | ₩32,426 | ₩32,986 | -1.12% | 3.5만 |
|---|
| 2026.03.20 | ₩32,573 | ₩33,347 | ₩32,239 | ₩32,653 | +0.25% | 5.8만 |
|---|
| 2026.03.19 | ₩32,359 | ₩33,106 | ₩32,212 | ₩32,573 | +0.66% | 2.6만 |
|---|
| 2026.03.18 | ₩32,546 | ₩32,546 | ₩31,545 | ₩32,346 | -0.62% | 4.7만 |
|---|
| 2026.03.17 | ₩32,359 | ₩32,760 | ₩32,026 | ₩32,573 | +0.66% | 2.8만 |
|---|
| 2026.03.16 | ₩32,039 | ₩32,693 | ₩31,385 | ₩32,359 | +1.00% | 2.5만 |
|---|
| 2026.03.13 | ₩31,879 | ₩32,132 | ₩31,225 | ₩32,012 | +0.42% | 2만 |
|---|
| 2026.03.12 | ₩31,852 | ₩32,172 | ₩31,118 | ₩31,732 | -0.38% | 2.4만 |
|---|
| 2026.03.11 | ₩32,386 | ₩32,733 | ₩32,026 | ₩32,359 | -0.08% | 3.2만 |
|---|
| 2026.03.10 | ₩31,505 | ₩32,746 | ₩31,078 | ₩32,666 | +3.68% | 4.9만 |
|---|
| 2026.03.09 | ₩31,772 | ₩32,079 | ₩30,945 | ₩31,519 | -0.80% | 2.2만 |
|---|
| 2026.03.06 | ₩32,239 | ₩32,439 | ₩31,212 | ₩32,119 | -0.37% | 4만 |
|---|
| 2026.03.05 | ₩32,973 | ₩32,973 | ₩32,252 | ₩32,666 | -0.93% | 2.3만 |
|---|
| 2026.03.04 | ₩33,373 | ₩33,854 | ₩32,773 | ₩33,614 | +0.72% | 3.7만 |
|---|
| 2026.03.03 | ₩32,866 | ₩33,774 | ₩32,826 | ₩33,360 | +1.50% | 1.7만 |
|---|
| 2026.03.02 | ₩32,333 | ₩33,827 | ₩32,039 | ₩33,360 | +3.18% | 2.6만 |
|---|
| 2026.02.27 | ₩33,520 | ₩34,267 | ₩32,626 | ₩33,747 | +0.68% | 4.4만 |
|---|
| 2026.02.26 | ₩34,694 | ₩34,694 | ₩33,974 | ₩34,014 | -1.96% | 7.3천 |
|---|
| 2026.02.25 | ₩33,880 | ₩34,281 | ₩33,787 | ₩34,174 | +0.87% | 1.2만 |
|---|
| 2026.02.24 | ₩33,400 | ₩33,760 | ₩33,400 | ₩33,694 | +0.88% | 1.1만 |
|---|
| 2026.02.23 | ₩33,293 | ₩33,507 | ₩32,733 | ₩33,360 | +0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩33,960 | ₩34,601 | ₩33,814 | ₩34,027 | +0.20% | 9.1천 |
|---|
| 2026.02.19 | ₩33,814 | ₩34,334 | ₩33,520 | ₩34,027 | +0.63% | 2.3만 |
|---|
| 2026.02.18 | ₩34,841 | ₩35,001 | ₩33,413 | ₩34,201 | -1.84% | 4.4만 |
|---|
| 2026.02.17 | ₩34,948 | ₩34,948 | ₩34,107 | ₩34,321 | -1.79% | 2만 |
|---|
| 2026.02.13 | ₩34,641 | ₩34,948 | ₩34,374 | ₩34,681 | +0.12% | 1.8만 |
|---|
| 2026.02.12 | ₩34,161 | ₩34,534 | ₩33,920 | ₩34,374 | +0.62% | 2.3만 |
|---|
| 2026.02.11 | ₩34,494 | ₩34,494 | ₩33,974 | ₩34,161 | -0.97% | 8.9천 |
|---|
| 2026.02.10 | ₩34,494 | ₩34,841 | ₩34,494 | ₩34,694 | +0.58% | 1.3만 |
|---|
| 2026.02.09 | ₩34,561 | ₩35,015 | ₩34,561 | ₩34,694 | +0.39% | 8.7천 |
|---|
| 2026.02.06 | ₩35,375 | ₩35,468 | ₩34,628 | ₩34,828 | -1.55% | 1.7만 |
|---|
| 2026.02.05 | ₩34,387 | ₩35,041 | ₩33,026 | ₩34,734 | +1.01% | 6만 |
|---|
| 2026.02.04 | ₩34,161 | ₩35,295 | ₩34,161 | ₩34,708 | +1.60% | 2.4만 |
|---|
| 2026.02.03 | ₩33,907 | ₩34,694 | ₩33,427 | ₩34,161 | +0.75% | 3.9만 |
|---|
| 2026.02.02 | ₩33,707 | ₩34,508 | ₩33,654 | ₩34,161 | +1.35% | 2.3만 |
|---|
| 2026.01.30 | ₩33,360 | ₩33,880 | ₩32,359 | ₩33,560 | +0.60% | 2.8만 |
|---|
| 2026.01.29 | ₩33,253 | ₩33,987 | ₩33,066 | ₩33,600 | +1.04% | 1.3만 |
|---|
| 2026.01.28 | ₩33,293 | ₩33,293 | ₩32,519 | ₩32,826 | -1.40% | 2.7만 |
|---|
| 2026.01.27 | ₩33,987 | ₩33,987 | ₩32,786 | ₩33,467 | -1.53% | 4.3만 |
|---|
| 2026.01.26 | ₩32,613 | ₩34,174 | ₩31,438 | ₩34,174 | +4.79% | 3.5만 |
|---|
| 2026.01.23 | ₩35,722 | ₩35,722 | ₩32,453 | ₩33,133 | -7.25% | 7.2만 |
|---|
| 2026.01.22 | ₩36,402 | ₩36,429 | ₩36,109 | ₩36,336 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩35,015 | ₩36,416 | ₩35,015 | ₩36,389 | +3.93% | 2.1만 |
|---|
| 2026.01.20 | ₩35,121 | ₩35,789 | ₩34,347 | ₩35,201 | +0.23% | 3.8만 |
|---|
| 2026.01.16 | ₩35,562 | ₩35,789 | ₩34,895 | ₩35,588 | +0.08% | 1.7만 |
|---|
| 2026.01.15 | ₩34,134 | ₩36,002 | ₩34,134 | ₩35,642 | +4.42% | 1.6만 |
|---|
| 2026.01.14 | ₩34,641 | ₩35,455 | ₩34,401 | ₩35,455 | +2.35% | 1.6만 |
|---|
| 2026.01.13 | ₩37,363 | ₩37,363 | ₩33,840 | ₩35,468 | -5.07% | 1.2만 |
|---|
| 2026.01.12 | ₩35,602 | ₩36,029 | ₩34,521 | ₩35,348 | -0.71% | 1.1만 |
|---|
| 2026.01.09 | ₩35,308 | ₩35,895 | ₩35,095 | ₩35,268 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩34,454 | ₩35,455 | ₩34,454 | ₩35,362 | +2.63% | 3.7만 |
|---|
| 2026.01.07 | ₩34,774 | ₩34,828 | ₩34,548 | ₩34,601 | -0.50% | 1.3만 |
|---|
| 2026.01.06 | ₩34,694 | ₩35,028 | ₩34,014 | ₩34,694 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩35,522 | ₩36,229 | ₩34,774 | ₩34,774 | -2.10% | 5만 |
|---|
| 2026.01.02 | ₩35,935 | ₩36,029 | ₩34,628 | ₩35,562 | -1.04% | 5.6만 |
|---|
| 2025.12.31 | ₩34,361 | ₩37,363 | ₩34,307 | ₩35,775 | +4.12% | 10.6만 |
|---|
| 2025.12.30 | ₩34,468 | ₩34,841 | ₩34,094 | ₩34,094 | -1.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,628 | ₩35,362 | ₩34,468 | ₩34,721 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩34,895 | ₩35,068 | ₩34,588 | ₩35,028 | +0.38% | 1.3만 |
|---|
| 2025.12.24 | ₩34,814 | ₩35,135 | ₩34,801 | ₩34,855 | +0.11% | 9.2천 |
|---|
| 2025.12.23 | ₩34,975 | ₩34,975 | ₩34,574 | ₩34,601 | -1.07% | 6.9천 |
|---|
| 2025.12.22 | ₩34,708 | ₩35,362 | ₩34,708 | ₩34,921 | +0.62% | 1.7만 |
|---|
| 2025.12.19 | ₩34,561 | ₩35,028 | ₩34,441 | ₩34,855 | +0.85% | 6만 |
|---|
| 2025.12.18 | ₩35,028 | ₩35,228 | ₩34,428 | ₩34,494 | -1.52% | 3.6만 |
|---|
| 2025.12.17 | ₩34,134 | ₩34,401 | ₩33,827 | ₩34,294 | +0.47% | 2.9만 |
|---|
| 2025.12.16 | ₩33,947 | ₩34,881 | ₩33,627 | ₩34,401 | +1.34% | 2.8만 |
|---|
| 2025.12.15 | ₩34,267 | ₩34,574 | ₩34,054 | ₩34,081 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩34,654 | ₩34,895 | ₩34,254 | ₩34,267 | -1.12% | 2.8만 |
|---|
| 2025.12.11 | ₩34,494 | ₩35,068 | ₩34,254 | ₩34,321 | -0.50% | 2.7만 |
|---|
| 2025.12.10 | ₩33,347 | ₩34,481 | ₩32,946 | ₩34,414 | +3.20% | 5만 |
|---|
| 2025.12.09 | ₩33,013 | ₩33,347 | ₩32,906 | ₩33,160 | +0.44% | 3.7만 |
|---|
| 2025.12.08 | ₩32,866 | ₩33,013 | ₩32,359 | ₩32,773 | -0.28% | 1.6만 |
|---|
| 2025.12.05 | ₩32,092 | ₩33,026 | ₩32,092 | ₩32,906 | +2.54% | 1.8만 |
|---|
| 2025.12.04 | ₩32,533 | ₩32,960 | ₩31,652 | ₩32,106 | -1.31% | 5.6만 |
|---|
| 2025.12.03 | ₩32,026 | ₩32,359 | ₩31,946 | ₩32,359 | +1.04% | 4.7만 |
|---|
| 2025.12.02 | ₩32,052 | ₩32,226 | ₩31,839 | ₩32,012 | -0.12% | 3.2만 |
|---|
| 2025.12.01 | ₩32,092 | ₩32,092 | ₩31,745 | ₩31,852 | -0.75% | 2만 |
|---|
| 2025.11.28 | ₩32,359 | ₩32,679 | ₩31,519 | ₩32,493 | +0.41% | 2.9만 |
|---|
| 2025.11.26 | ₩31,372 | ₩32,559 | ₩31,372 | ₩31,932 | +1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩31,999 | ₩31,999 | ₩31,345 | ₩31,612 | -1.21% | 1.9만 |
|---|
| 2025.11.24 | ₩31,078 | ₩31,198 | ₩30,825 | ₩31,158 | +0.26% | 9.8천 |
|---|
| 2025.11.21 | ₩30,238 | ₩31,225 | ₩30,131 | ₩31,092 | +2.82% | 1.7만 |
|---|
| 2025.11.20 | ₩30,851 | ₩31,065 | ₩30,184 | ₩30,331 | -1.69% | 9.8천 |
|---|
| 2025.11.19 | ₩30,971 | ₩30,971 | ₩30,371 | ₩30,371 | -1.94% | 1.2만 |
|---|
| 2025.11.18 | ₩30,811 | ₩30,918 | ₩30,291 | ₩30,678 | -0.43% | 1.2만 |
|---|
| 2025.11.17 | ₩31,825 | ₩31,825 | ₩30,011 | ₩30,678 | -3.61% | 2.9만 |
|---|
| 2025.11.14 | ₩30,798 | ₩31,812 | ₩30,464 | ₩31,812 | +3.29% | 4.1만 |
|---|
| 2025.11.13 | ₩30,464 | ₩31,398 | ₩30,464 | ₩31,198 | +2.41% | 1.2만 |
|---|
| 2025.11.12 | ₩31,852 | ₩32,052 | ₩31,278 | ₩31,492 | -1.13% | 2.8만 |
|---|
| 2025.11.11 | ₩31,492 | ₩31,919 | ₩31,492 | ₩31,919 | +1.36% | 7.6천 |
|---|
| 2025.11.10 | ₩31,118 | ₩31,652 | ₩31,118 | ₩31,412 | +0.94% | 7.6천 |
|---|
| 2025.11.07 | ₩30,358 | ₩30,691 | ₩29,757 | ₩30,691 | +1.10% | 4.6만 |
|---|
| 2025.11.06 | ₩30,611 | ₩30,611 | ₩29,530 | ₩30,411 | -0.65% | 2.9만 |
|---|
| 2025.11.05 | ₩31,025 | ₩31,051 | ₩30,705 | ₩31,025 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩31,025 | ₩31,025 | ₩30,504 | ₩30,958 | -0.22% | 9.6천 |
|---|
| 2025.11.03 | ₩31,011 | ₩31,011 | ₩30,104 | ₩30,878 | -0.43% | 9.3천 |
|---|
| 2025.10.31 | ₩30,171 | ₩31,639 | ₩30,117 | ₩30,811 | +2.12% | 4.9만 |
|---|
| 2025.10.30 | ₩30,051 | ₩30,544 | ₩29,957 | ₩30,238 | +0.62% | 3.2만 |
|---|
| 2025.10.29 | ₩30,144 | ₩30,571 | ₩29,824 | ₩30,371 | +0.75% | 4.6만 |
|---|
| 2025.10.28 | ₩30,224 | ₩31,385 | ₩29,810 | ₩30,384 | +0.53% | 1.7만 |
|---|
| 2025.10.27 | ₩29,757 | ₩30,678 | ₩29,757 | ₩30,438 | +2.29% | 1.7만 |
|---|
| 2025.10.24 | ₩30,251 | ₩30,918 | ₩29,357 | ₩29,757 | -1.63% | 3.1만 |
|---|
| 2025.10.23 | ₩30,718 | ₩30,798 | ₩30,197 | ₩30,264 | -1.48% | 7.5천 |
|---|
| 2025.10.22 | ₩29,824 | ₩30,825 | ₩29,664 | ₩30,745 | +3.09% | 2.2만 |
|---|
| 2025.10.21 | ₩30,318 | ₩30,451 | ₩29,704 | ₩29,891 | -1.41% | 1.4만 |
|---|
| 2025.10.20 | ₩29,757 | ₩30,398 | ₩29,690 | ₩30,398 | +2.15% | 1.6만 |
|---|
| 2025.10.17 | ₩29,730 | ₩30,091 | ₩29,464 | ₩29,690 | -0.13% | 2.4만 |
|---|
| 2025.10.16 | ₩30,825 | ₩30,825 | ₩29,424 | ₩29,557 | -4.11% | 1.7만 |
|---|
| 2025.10.15 | ₩31,492 | ₩31,492 | ₩30,811 | ₩30,958 | -1.69% | 2.3만 |
|---|
| 2025.10.14 | ₩30,131 | ₩31,519 | ₩30,131 | ₩31,358 | +4.07% | 3.5만 |
|---|
| 2025.10.13 | ₩30,091 | ₩30,224 | ₩29,530 | ₩30,224 | +0.44% | 2.1만 |
|---|
| 2025.10.10 | ₩31,172 | ₩31,238 | ₩29,437 | ₩29,437 | -5.57% | 2만 |
|---|