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 | ₩40,061 | ₩40,288 | ₩39,474 | ₩39,808 | -0.63% | 3.6만 |
| 2026.10.08 | ₩39,741 | ₩40,381 | ₩39,581 | ₩40,168 | +1.07% | 2.8만 |
| 2026.10.07 | ₩39,861 | ₩40,315 | ₩39,714 | ₩39,928 | +0.17% | 2.7만 |
| 2026.10.06 | ₩40,181 | ₩40,355 | ₩39,914 | ₩40,288 | +0.27% | 1.5만 |
| 2026.10.05 | ₩40,475 | ₩40,995 | ₩39,647 | ₩40,048 | -1.06% | 2.3만 |
| 2026.10.02 | ₩40,048 | ₩40,381 | ₩39,794 | ₩40,155 | +0.27% | 2.7만 |
| 2026.10.01 | ₩39,794 | ₩40,341 | ₩39,180 | ₩39,687 | -0.27% | 4.2만 |
| 2026.09.30 | ₩40,408 | ₩40,488 | ₩39,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,021 |
| -0.96% |
| 3.4만 |
| 2026.09.29 | ₩40,648 | ₩40,929 | ₩39,941 | ₩40,248 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩40,888 | ₩40,995 | ₩40,448 | ₩40,728 | -0.39% | 2.8만 |
|---|
| 2026.09.25 | ₩40,555 | ₩41,369 | ₩40,555 | ₩40,742 | +0.46% | 2.1만 |
|---|
| 2026.09.24 | ₩40,702 | ₩41,289 | ₩40,461 | ₩40,808 | +0.26% | 3.9만 |
|---|
| 2026.09.23 | ₩40,822 | ₩40,822 | ₩40,168 | ₩40,408 | -1.01% | 3.5만 |
|---|
| 2026.09.22 | ₩41,369 | ₩41,476 | ₩40,475 | ₩41,249 | -0.29% | 4.3만 |
|---|
| 2026.09.21 | ₩40,929 | ₩41,142 | ₩40,515 | ₩41,142 | +0.52% | 4만 |
|---|
| 2026.09.18 | ₩40,448 | ₩41,342 | ₩40,328 | ₩40,862 | +1.02% | 7.7만 |
|---|
| 2026.09.17 | ₩40,688 | ₩40,929 | ₩40,368 | ₩40,835 | +0.36% | 5.6만 |
|---|
| 2026.09.16 | ₩41,089 | ₩41,235 | ₩40,021 | ₩40,475 | -1.49% | 3.6만 |
|---|
| 2026.09.15 | ₩41,062 | ₩41,449 | ₩40,555 | ₩41,035 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩41,409 | ₩41,783 | ₩40,995 | ₩41,035 | -0.90% | 6.4만 |
|---|
| 2026.09.11 | ₩41,836 | ₩41,836 | ₩41,022 | ₩41,356 | -1.15% | 6.3만 |
|---|
| 2026.09.10 | ₩44,291 | ₩44,291 | ₩41,035 | ₩41,369 | -6.60% | 7.2만 |
|---|
| 2026.09.09 | ₩40,942 | ₩41,115 | ₩40,568 | ₩41,022 | +0.20% | 8.8만 |
|---|
| 2026.09.08 | ₩41,863 | ₩42,023 | ₩41,182 | ₩41,262 | -1.43% | 4.2만 |
|---|
| 2026.09.04 | ₩41,609 | ₩42,597 | ₩41,609 | ₩41,849 | +0.58% | 4.8만 |
|---|
| 2026.09.03 | ₩41,743 | ₩42,130 | ₩41,436 | ₩41,943 | +0.48% | 3만 |
|---|
| 2026.09.02 | ₩40,982 | ₩41,529 | ₩40,795 | ₩41,396 | +1.01% | 5.9만 |
|---|
| 2026.09.01 | ₩41,222 | ₩41,315 | ₩40,488 | ₩40,608 | -1.49% | 2.4만 |
|---|
| 2026.08.31 | ₩41,169 | ₩41,396 | ₩40,728 | ₩41,329 | +0.39% | 5.5만 |
|---|
| 2026.08.28 | ₩40,875 | ₩41,209 | ₩40,608 | ₩41,009 | +0.33% | 1.8만 |
|---|
| 2026.08.27 | ₩40,662 | ₩41,356 | ₩40,235 | ₩41,182 | +1.28% | 3만 |
|---|
| 2026.08.26 | ₩41,542 | ₩41,542 | ₩40,475 | ₩41,022 | -1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩41,409 | ₩41,449 | ₩40,688 | ₩41,449 | +0.10% | 2.7만 |
|---|
| 2026.08.24 | ₩41,169 | ₩41,849 | ₩40,702 | ₩41,115 | -0.13% | 4.1만 |
|---|
| 2026.08.21 | ₩41,622 | ₩41,622 | ₩40,768 | ₩41,369 | -0.61% | 4.1만 |
|---|
| 2026.08.20 | ₩41,796 | ₩41,796 | ₩41,195 | ₩41,356 | -1.05% | 3.6만 |
|---|
| 2026.08.19 | ₩43,210 | ₩43,210 | ₩41,703 | ₩41,769 | -3.34% | 4.2만 |
|---|
| 2026.08.18 | ₩42,410 | ₩42,970 | ₩42,183 | ₩42,930 | +1.23% | 5.2만 |
|---|
| 2026.08.17 | ₩41,649 | ₩42,410 | ₩41,516 | ₩42,196 | +1.31% | 10.7만 |
|---|
| 2026.08.14 | ₩42,236 | ₩42,743 | ₩41,996 | ₩42,316 | +0.19% | 3.5만 |
|---|
| 2026.08.13 | ₩42,370 | ₩42,370 | ₩41,703 | ₩42,170 | -0.47% | 5.5만 |
|---|
| 2026.08.12 | ₩41,983 | ₩42,316 | ₩41,542 | ₩42,103 | +0.29% | 5.5만 |
|---|
| 2026.08.11 | ₩40,688 | ₩42,196 | ₩40,688 | ₩41,689 | +2.46% | 6만 |
|---|
| 2026.08.10 | ₩41,823 | ₩42,023 | ₩40,728 | ₩41,689 | -0.32% | 4만 |
|---|
| 2026.08.07 | ₩42,463 | ₩42,530 | ₩41,569 | ₩41,823 | -1.51% | 2.4만 |
|---|
| 2026.08.06 | ₩43,304 | ₩43,344 | ₩42,170 | ₩42,276 | -2.37% | 6.2만 |
|---|
| 2026.08.05 | ₩43,264 | ₩43,771 | ₩42,597 | ₩43,064 | -0.46% | 5.4만 |
|---|
| 2026.08.04 | ₩42,570 | ₩43,224 | ₩42,170 | ₩43,104 | +1.25% | 5.3만 |
|---|
| 2026.08.03 | ₩41,996 | ₩42,904 | ₩41,729 | ₩42,650 | +1.56% | 8.5만 |
|---|
| 2026.07.31 | ₩42,156 | ₩42,223 | ₩40,168 | ₩41,569 | -1.39% | 6.1만 |
|---|
| 2026.07.30 | ₩41,716 | ₩43,371 | ₩41,462 | ₩42,410 | +1.66% | 3.9만 |
|---|
| 2026.07.29 | ₩41,689 | ₩42,623 | ₩41,182 | ₩41,863 | +0.42% | 5.3만 |
|---|
| 2026.07.28 | ₩41,009 | ₩42,263 | ₩41,009 | ₩42,076 | +2.60% | 6.6만 |
|---|
| 2026.07.27 | ₩42,650 | ₩42,944 | ₩39,514 | ₩41,062 | -3.72% | 13.1만 |
|---|
| 2026.07.24 | ₩42,250 | ₩43,050 | ₩40,195 | ₩42,663 | +0.98% | 8.5만 |
|---|
| 2026.07.23 | ₩42,610 | ₩43,050 | ₩42,023 | ₩42,984 | +0.88% | 4.5만 |
|---|
| 2026.07.22 | ₩43,571 | ₩43,571 | ₩42,690 | ₩43,237 | -0.77% | 5.7만 |
|---|
| 2026.07.21 | ₩43,918 | ₩44,211 | ₩43,184 | ₩43,637 | -0.64% | 3.8만 |
|---|
| 2026.07.20 | ₩44,051 | ₩44,839 | ₩43,811 | ₩44,118 | +0.15% | 3.4만 |
|---|
| 2026.07.17 | ₩45,172 | ₩45,853 | ₩44,158 | ₩44,238 | -2.07% | 4만 |
|---|
| 2026.07.16 | ₩44,305 | ₩45,679 | ₩44,278 | ₩45,626 | +2.98% | 10.4만 |
|---|
| 2026.07.15 | ₩44,011 | ₩44,999 | ₩43,864 | ₩44,398 | +0.88% | 10.4만 |
|---|
| 2026.07.14 | ₩44,505 | ₩45,079 | ₩43,758 | ₩43,944 | -1.26% | 5.7만 |
|---|
| 2026.07.13 | ₩43,264 | ₩45,012 | ₩43,264 | ₩44,572 | +3.02% | 9.2만 |
|---|
| 2026.07.10 | ₩43,891 | ₩44,598 | ₩43,491 | ₩43,744 | -0.33% | 3.8만 |
|---|
| 2026.07.09 | ₩43,411 | ₩44,038 | ₩43,157 | ₩43,904 | +1.14% | 8.8만 |
|---|
| 2026.07.08 | ₩43,838 | ₩43,931 | ₩43,104 | ₩43,317 | -1.19% | 6.9만 |
|---|
| 2026.07.07 | ₩44,345 | ₩44,345 | ₩43,504 | ₩43,864 | -1.08% | 4.6만 |
|---|
| 2026.07.06 | ₩44,024 | ₩44,371 | ₩43,544 | ₩44,051 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩44,732 | ₩44,959 | ₩43,317 | ₩44,024 | -1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩43,077 | ₩44,812 | ₩43,077 | ₩44,638 | +3.62% | 28.5만 |
|---|
| 2026.06.30 | ₩43,024 | ₩43,304 | ₩42,557 | ₩42,850 | -0.40% | 5.5만 |
|---|
| 2026.06.29 | ₩42,690 | ₩43,104 | ₩42,023 | ₩42,944 | +0.59% | 9.2만 |
|---|
| 2026.06.26 | ₩42,130 | ₩43,130 | ₩41,489 | ₩42,570 | +1.05% | 33.5만 |
|---|
| 2026.06.25 | ₩41,169 | ₩42,143 | ₩41,102 | ₩41,889 | +1.75% | 9.1만 |
|---|
| 2026.06.24 | ₩41,342 | ₩41,622 | ₩40,715 | ₩40,915 | -1.03% | 4.8만 |
|---|
| 2026.06.23 | ₩40,715 | ₩41,422 | ₩40,315 | ₩41,356 | +1.57% | 4.2만 |
|---|
| 2026.06.22 | ₩40,768 | ₩41,342 | ₩40,341 | ₩40,582 | -0.46% | 3.8만 |
|---|
| 2026.06.18 | ₩40,782 | ₩41,089 | ₩40,034 | ₩40,768 | -0.03% | 6.5만 |
|---|
| 2026.06.17 | ₩39,607 | ₩40,875 | ₩39,514 | ₩40,341 | +1.85% | 10.9만 |
|---|
| 2026.06.16 | ₩39,994 | ₩40,822 | ₩38,980 | ₩39,541 | -1.13% | 8.1만 |
|---|
| 2026.06.15 | ₩41,075 | ₩41,689 | ₩39,661 | ₩39,941 | -2.76% | 4.3만 |
|---|
| 2026.06.12 | ₩39,834 | ₩41,569 | ₩39,834 | ₩40,742 | +2.28% | 9.5만 |
|---|
| 2026.06.11 | ₩39,274 | ₩39,914 | ₩39,100 | ₩39,834 | +1.43% | 4만 |
|---|
| 2026.06.10 | ₩39,234 | ₩39,247 | ₩38,099 | ₩39,100 | -0.34% | 10.1만 |
|---|
| 2026.06.09 | ₩39,367 | ₩39,768 | ₩38,860 | ₩39,234 | -0.34% | 4.5만 |
|---|
| 2026.06.08 | ₩39,287 | ₩39,501 | ₩38,580 | ₩39,287 | 0.00% | 3만 |
|---|
| 2026.06.05 | ₩38,486 | ₩39,954 | ₩38,486 | ₩38,940 | +1.18% | 8.3만 |
|---|
| 2026.06.04 | ₩38,233 | ₩38,900 | ₩37,806 | ₩38,486 | +0.66% | 2.2만 |
|---|
| 2026.06.03 | ₩37,819 | ₩38,166 | ₩37,365 | ₩37,659 | -0.42% | 2.9만 |
|---|
| 2026.06.02 | ₩38,220 | ₩38,833 | ₩37,152 | ₩38,780 | +1.47% | 2만 |
|---|
| 2026.06.01 | ₩38,486 | ₩38,967 | ₩38,153 | ₩38,473 | -0.03% | 2.6만 |
|---|
| 2026.05.29 | ₩38,767 | ₩39,194 | ₩38,246 | ₩38,927 | +0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,166 | ₩38,647 | ₩37,792 | ₩38,526 | +0.94% | 3만 |
|---|
| 2026.05.27 | ₩38,460 | ₩39,260 | ₩38,326 | ₩38,473 | +0.03% | 2.9만 |
|---|
| 2026.05.26 | ₩37,846 | ₩40,034 | ₩37,259 | ₩38,273 | +1.13% | 5.1만 |
|---|
| 2026.05.22 | ₩37,833 | ₩38,153 | ₩37,312 | ₩37,913 | +0.21% | 5.3만 |
|---|
| 2026.05.21 | ₩37,699 | ₩38,033 | ₩36,805 | ₩37,833 | +0.35% | 5.7만 |
|---|
| 2026.05.20 | ₩37,699 | ₩38,153 | ₩37,566 | ₩37,886 | +0.50% | 3.7만 |
|---|
| 2026.05.19 | ₩38,006 | ₩38,006 | ₩37,606 | ₩37,699 | -0.81% | 1.4만 |
|---|
| 2026.05.18 | ₩37,739 | ₩38,179 | ₩37,739 | ₩38,006 | +0.71% | 1.6만 |
|---|
| 2026.05.15 | ₩37,993 | ₩38,193 | ₩36,925 | ₩37,499 | -1.30% | 2만 |
|---|
| 2026.05.14 | ₩38,486 | ₩38,940 | ₩37,899 | ₩38,366 | -0.31% | 3.4만 |
|---|
| 2026.05.13 | ₩38,446 | ₩38,780 | ₩38,099 | ₩38,126 | -0.83% | 1.4만 |
|---|
| 2026.05.12 | ₩38,433 | ₩39,247 | ₩37,512 | ₩38,780 | +0.90% | 4.7만 |
|---|
| 2026.05.11 | ₩38,980 | ₩38,980 | ₩38,139 | ₩38,660 | -0.82% | 2.4만 |
|---|
| 2026.05.08 | ₩39,020 | ₩39,367 | ₩38,633 | ₩39,100 | +0.21% | 2.5만 |
|---|
| 2026.05.07 | ₩39,007 | ₩39,167 | ₩38,246 | ₩39,020 | +0.03% | 8.5만 |
|---|
| 2026.05.06 | ₩39,367 | ₩39,367 | ₩38,700 | ₩39,234 | -0.34% | 2.8만 |
|---|
| 2026.05.05 | ₩38,033 | ₩39,541 | ₩37,392 | ₩39,034 | +2.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,099 | ₩40,034 | ₩36,885 | ₩37,792 | -0.81% | 3.9만 |
|---|
| 2026.05.01 | ₩37,953 | ₩38,433 | ₩36,738 | ₩38,099 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩36,658 | ₩40,034 | ₩36,298 | ₩37,779 | +3.06% | 5.5만 |
|---|
| 2026.04.29 | ₩37,833 | ₩37,833 | ₩36,685 | ₩37,018 | -2.15% | 2.1만 |
|---|
| 2026.04.28 | ₩36,992 | ₩37,913 | ₩36,792 | ₩37,913 | +2.49% | 3만 |
|---|
| 2026.04.27 | ₩35,364 | ₩37,165 | ₩35,364 | ₩36,992 | +4.60% | 6.9만 |
|---|
| 2026.04.24 | ₩34,883 | ₩35,337 | ₩33,429 | ₩35,217 | +0.96% | 4.4만 |
|---|
| 2026.04.23 | ₩35,364 | ₩35,364 | ₩34,296 | ₩34,750 | -1.74% | 1.1만 |
|---|
| 2026.04.22 | ₩34,830 | ₩35,164 | ₩34,163 | ₩34,443 | -1.11% | 1.4만 |
|---|
| 2026.04.21 | ₩36,084 | ₩36,084 | ₩34,723 | ₩34,817 | -3.51% | 9.5천 |
|---|
| 2026.04.20 | ₩35,804 | ₩36,218 | ₩35,804 | ₩35,884 | +0.22% | 8.1천 |
|---|
| 2026.04.17 | ₩35,631 | ₩35,964 | ₩35,604 | ₩35,938 | +0.86% | 2.5만 |
|---|
| 2026.04.16 | ₩35,404 | ₩35,404 | ₩35,030 | ₩35,204 | -0.57% | 8.4천 |
|---|
| 2026.04.15 | ₩35,537 | ₩35,844 | ₩35,217 | ₩35,604 | +0.19% | 1.7만 |
|---|
| 2026.04.14 | ₩35,631 | ₩35,684 | ₩35,350 | ₩35,657 | +0.07% | 6.7천 |
|---|
| 2026.04.13 | ₩35,364 | ₩35,657 | ₩35,137 | ₩35,537 | +0.49% | 1.5만 |
|---|
| 2026.04.10 | ₩35,537 | ₩35,537 | ₩35,070 | ₩35,350 | -0.53% | 9.4천 |
|---|
| 2026.04.09 | ₩35,083 | ₩36,031 | ₩34,830 | ₩35,697 | +1.75% | 1.7만 |
|---|
| 2026.04.08 | ₩35,190 | ₩35,190 | ₩34,363 | ₩35,083 | -0.30% | 3.2만 |
|---|
| 2026.04.07 | ₩33,335 | ₩34,817 | ₩33,189 | ₩34,483 | +3.44% | 6.5만 |
|---|
| 2026.04.06 | ₩33,309 | ₩33,362 | ₩33,295 | ₩33,362 | +0.16% | 2.6만 |
|---|
| 2026.04.02 | ₩32,828 | ₩33,215 | ₩32,828 | ₩33,215 | +1.18% | 8.5천 |
|---|
| 2026.04.01 | ₩32,508 | ₩33,362 | ₩32,508 | ₩33,335 | +2.55% | 4만 |
|---|
| 2026.03.31 | ₩33,082 | ₩33,082 | ₩32,641 | ₩32,802 | -0.85% | 5.2만 |
|---|
| 2026.03.30 | ₩32,655 | ₩33,095 | ₩32,468 | ₩33,082 | +1.31% | 1.8만 |
|---|
| 2026.03.27 | ₩32,855 | ₩32,855 | ₩32,308 | ₩32,695 | -0.49% | 7.2천 |
|---|
| 2026.03.26 | ₩32,281 | ₩32,948 | ₩32,281 | ₩32,855 | +1.78% | 9.3천 |
|---|
| 2026.03.25 | ₩32,535 | ₩32,802 | ₩32,468 | ₩32,601 | +0.21% | 1.3만 |
|---|
| 2026.03.24 | ₩32,695 | ₩32,895 | ₩32,174 | ₩32,561 | -0.41% | 2.3만 |
|---|
| 2026.03.23 | ₩33,362 | ₩33,362 | ₩32,428 | ₩32,988 | -1.12% | 3.5만 |
|---|
| 2026.03.20 | ₩32,575 | ₩33,349 | ₩32,241 | ₩32,655 | +0.25% | 5.8만 |
|---|
| 2026.03.19 | ₩32,361 | ₩33,108 | ₩32,214 | ₩32,575 | +0.66% | 2.6만 |
|---|
| 2026.03.18 | ₩32,548 | ₩32,548 | ₩31,547 | ₩32,348 | -0.62% | 4.7만 |
|---|
| 2026.03.17 | ₩32,361 | ₩32,761 | ₩32,028 | ₩32,575 | +0.66% | 2.8만 |
|---|
| 2026.03.16 | ₩32,041 | ₩32,695 | ₩31,387 | ₩32,361 | +1.00% | 2.5만 |
|---|
| 2026.03.13 | ₩31,881 | ₩32,134 | ₩31,227 | ₩32,014 | +0.42% | 2만 |
|---|
| 2026.03.12 | ₩31,854 | ₩32,174 | ₩31,120 | ₩31,734 | -0.38% | 2.4만 |
|---|
| 2026.03.11 | ₩32,388 | ₩32,735 | ₩32,028 | ₩32,361 | -0.08% | 3.2만 |
|---|
| 2026.03.10 | ₩31,507 | ₩32,748 | ₩31,080 | ₩32,668 | +3.68% | 4.9만 |
|---|
| 2026.03.09 | ₩31,774 | ₩32,081 | ₩30,947 | ₩31,520 | -0.80% | 2.2만 |
|---|
| 2026.03.06 | ₩32,241 | ₩32,441 | ₩31,213 | ₩32,121 | -0.37% | 4만 |
|---|
| 2026.03.05 | ₩32,975 | ₩32,975 | ₩32,254 | ₩32,668 | -0.93% | 2.3만 |
|---|
| 2026.03.04 | ₩33,375 | ₩33,856 | ₩32,775 | ₩33,616 | +0.72% | 3.7만 |
|---|
| 2026.03.03 | ₩32,868 | ₩33,776 | ₩32,828 | ₩33,362 | +1.50% | 1.7만 |
|---|
| 2026.03.02 | ₩32,334 | ₩33,829 | ₩32,041 | ₩33,362 | +3.18% | 2.6만 |
|---|
| 2026.02.27 | ₩33,522 | ₩34,269 | ₩32,628 | ₩33,749 | +0.68% | 4.4만 |
|---|
| 2026.02.26 | ₩34,696 | ₩34,696 | ₩33,976 | ₩34,016 | -1.96% | 7.3천 |
|---|
| 2026.02.25 | ₩33,882 | ₩34,283 | ₩33,789 | ₩34,176 | +0.87% | 1.2만 |
|---|
| 2026.02.24 | ₩33,402 | ₩33,762 | ₩33,402 | ₩33,696 | +0.88% | 1.1만 |
|---|
| 2026.02.23 | ₩33,295 | ₩33,509 | ₩32,735 | ₩33,362 | +0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩33,963 | ₩34,603 | ₩33,816 | ₩34,029 | +0.20% | 9.1천 |
|---|
| 2026.02.19 | ₩33,816 | ₩34,336 | ₩33,522 | ₩34,029 | +0.63% | 2.3만 |
|---|
| 2026.02.18 | ₩34,843 | ₩35,003 | ₩33,415 | ₩34,203 | -1.84% | 4.4만 |
|---|
| 2026.02.17 | ₩34,950 | ₩34,950 | ₩34,109 | ₩34,323 | -1.79% | 2만 |
|---|
| 2026.02.13 | ₩34,643 | ₩34,950 | ₩34,376 | ₩34,683 | +0.12% | 1.8만 |
|---|
| 2026.02.12 | ₩34,163 | ₩34,536 | ₩33,922 | ₩34,376 | +0.62% | 2.3만 |
|---|
| 2026.02.11 | ₩34,496 | ₩34,496 | ₩33,976 | ₩34,163 | -0.97% | 8.9천 |
|---|
| 2026.02.10 | ₩34,496 | ₩34,843 | ₩34,496 | ₩34,696 | +0.58% | 1.3만 |
|---|
| 2026.02.09 | ₩34,563 | ₩35,017 | ₩34,563 | ₩34,696 | +0.39% | 8.7천 |
|---|
| 2026.02.06 | ₩35,377 | ₩35,470 | ₩34,630 | ₩34,830 | -1.55% | 1.7만 |
|---|
| 2026.02.05 | ₩34,390 | ₩35,043 | ₩33,028 | ₩34,737 | +1.01% | 6만 |
|---|
| 2026.02.04 | ₩34,163 | ₩35,297 | ₩34,163 | ₩34,710 | +1.60% | 2.4만 |
|---|
| 2026.02.03 | ₩33,909 | ₩34,696 | ₩33,429 | ₩34,163 | +0.75% | 3.9만 |
|---|
| 2026.02.02 | ₩33,709 | ₩34,510 | ₩33,656 | ₩34,163 | +1.35% | 2.3만 |
|---|
| 2026.01.30 | ₩33,362 | ₩33,882 | ₩32,361 | ₩33,562 | +0.60% | 2.8만 |
|---|
| 2026.01.29 | ₩33,255 | ₩33,989 | ₩33,068 | ₩33,602 | +1.04% | 1.3만 |
|---|
| 2026.01.28 | ₩33,295 | ₩33,295 | ₩32,521 | ₩32,828 | -1.40% | 2.7만 |
|---|
| 2026.01.27 | ₩33,989 | ₩33,989 | ₩32,788 | ₩33,469 | -1.53% | 4.3만 |
|---|
| 2026.01.26 | ₩32,615 | ₩34,176 | ₩31,440 | ₩34,176 | +4.79% | 3.5만 |
|---|
| 2026.01.23 | ₩35,724 | ₩35,724 | ₩32,455 | ₩33,135 | -7.25% | 7.2만 |
|---|
| 2026.01.22 | ₩36,405 | ₩36,431 | ₩36,111 | ₩36,338 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩35,017 | ₩36,418 | ₩35,017 | ₩36,391 | +3.93% | 2.1만 |
|---|
| 2026.01.20 | ₩35,124 | ₩35,791 | ₩34,350 | ₩35,204 | +0.23% | 3.8만 |
|---|
| 2026.01.16 | ₩35,564 | ₩35,791 | ₩34,897 | ₩35,591 | +0.08% | 1.7만 |
|---|
| 2026.01.15 | ₩34,136 | ₩36,004 | ₩34,136 | ₩35,644 | +4.42% | 1.6만 |
|---|
| 2026.01.14 | ₩34,643 | ₩35,457 | ₩34,403 | ₩35,457 | +2.35% | 1.6만 |
|---|
| 2026.01.13 | ₩37,365 | ₩37,365 | ₩33,842 | ₩35,470 | -5.07% | 1.2만 |
|---|
| 2026.01.12 | ₩35,604 | ₩36,031 | ₩34,523 | ₩35,350 | -0.71% | 1.1만 |
|---|
| 2026.01.09 | ₩35,310 | ₩35,898 | ₩35,097 | ₩35,270 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩34,456 | ₩35,457 | ₩34,456 | ₩35,364 | +2.63% | 3.7만 |
|---|
| 2026.01.07 | ₩34,777 | ₩34,830 | ₩34,550 | ₩34,603 | -0.50% | 1.3만 |
|---|
| 2026.01.06 | ₩34,696 | ₩35,030 | ₩34,016 | ₩34,696 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩35,524 | ₩36,231 | ₩34,777 | ₩34,777 | -2.10% | 5만 |
|---|
| 2026.01.02 | ₩35,938 | ₩36,031 | ₩34,630 | ₩35,564 | -1.04% | 5.6만 |
|---|
| 2025.12.31 | ₩34,363 | ₩37,365 | ₩34,309 | ₩35,777 | +4.12% | 10.6만 |
|---|
| 2025.12.30 | ₩34,470 | ₩34,843 | ₩34,096 | ₩34,096 | -1.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,630 | ₩35,364 | ₩34,470 | ₩34,723 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩34,897 | ₩35,070 | ₩34,590 | ₩35,030 | +0.38% | 1.3만 |
|---|
| 2025.12.24 | ₩34,817 | ₩35,137 | ₩34,803 | ₩34,857 | +0.11% | 9.2천 |
|---|
| 2025.12.23 | ₩34,977 | ₩34,977 | ₩34,576 | ₩34,603 | -1.07% | 6.9천 |
|---|
| 2025.12.22 | ₩34,710 | ₩35,364 | ₩34,710 | ₩34,923 | +0.62% | 1.7만 |
|---|
| 2025.12.19 | ₩34,563 | ₩35,030 | ₩34,443 | ₩34,857 | +0.85% | 6만 |
|---|
| 2025.12.18 | ₩35,030 | ₩35,230 | ₩34,430 | ₩34,496 | -1.52% | 3.6만 |
|---|
| 2025.12.17 | ₩34,136 | ₩34,403 | ₩33,829 | ₩34,296 | +0.47% | 2.9만 |
|---|
| 2025.12.16 | ₩33,949 | ₩34,883 | ₩33,629 | ₩34,403 | +1.34% | 2.8만 |
|---|
| 2025.12.15 | ₩34,269 | ₩34,576 | ₩34,056 | ₩34,083 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩34,656 | ₩34,897 | ₩34,256 | ₩34,269 | -1.12% | 2.8만 |
|---|
| 2025.12.11 | ₩34,496 | ₩35,070 | ₩34,256 | ₩34,323 | -0.50% | 2.7만 |
|---|
| 2025.12.10 | ₩33,349 | ₩34,483 | ₩32,948 | ₩34,416 | +3.20% | 5만 |
|---|
| 2025.12.09 | ₩33,015 | ₩33,349 | ₩32,908 | ₩33,162 | +0.44% | 3.7만 |
|---|
| 2025.12.08 | ₩32,868 | ₩33,015 | ₩32,361 | ₩32,775 | -0.28% | 1.6만 |
|---|
| 2025.12.05 | ₩32,094 | ₩33,028 | ₩32,094 | ₩32,908 | +2.54% | 1.8만 |
|---|
| 2025.12.04 | ₩32,535 | ₩32,962 | ₩31,654 | ₩32,108 | -1.31% | 5.6만 |
|---|
| 2025.12.03 | ₩32,028 | ₩32,361 | ₩31,947 | ₩32,361 | +1.04% | 4.7만 |
|---|
| 2025.12.02 | ₩32,054 | ₩32,228 | ₩31,841 | ₩32,014 | -0.12% | 3.2만 |
|---|
| 2025.12.01 | ₩32,094 | ₩32,094 | ₩31,747 | ₩31,854 | -0.75% | 2만 |
|---|
| 2025.11.28 | ₩32,361 | ₩32,681 | ₩31,520 | ₩32,495 | +0.41% | 2.9만 |
|---|
| 2025.11.26 | ₩31,374 | ₩32,561 | ₩31,374 | ₩31,934 | +1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩32,001 | ₩32,001 | ₩31,347 | ₩31,614 | -1.21% | 1.9만 |
|---|
| 2025.11.24 | ₩31,080 | ₩31,200 | ₩30,826 | ₩31,160 | +0.26% | 9.8천 |
|---|
| 2025.11.21 | ₩30,239 | ₩31,227 | ₩30,133 | ₩31,093 | +2.82% | 1.7만 |
|---|
| 2025.11.20 | ₩30,853 | ₩31,067 | ₩30,186 | ₩30,333 | -1.69% | 9.8천 |
|---|
| 2025.11.19 | ₩30,973 | ₩30,973 | ₩30,373 | ₩30,373 | -1.94% | 1.2만 |
|---|
| 2025.11.18 | ₩30,813 | ₩30,920 | ₩30,293 | ₩30,680 | -0.43% | 1.2만 |
|---|
| 2025.11.17 | ₩31,827 | ₩31,827 | ₩30,012 | ₩30,680 | -3.61% | 2.9만 |
|---|
| 2025.11.14 | ₩30,800 | ₩31,814 | ₩30,466 | ₩31,814 | +3.29% | 4.1만 |
|---|
| 2025.11.13 | ₩30,466 | ₩31,400 | ₩30,466 | ₩31,200 | +2.41% | 1.2만 |
|---|
| 2025.11.12 | ₩31,854 | ₩32,054 | ₩31,280 | ₩31,494 | -1.13% | 2.8만 |
|---|
| 2025.11.11 | ₩31,494 | ₩31,921 | ₩31,494 | ₩31,921 | +1.36% | 7.6천 |
|---|
| 2025.11.10 | ₩31,120 | ₩31,654 | ₩31,120 | ₩31,414 | +0.94% | 7.6천 |
|---|
| 2025.11.07 | ₩30,359 | ₩30,693 | ₩29,759 | ₩30,693 | +1.10% | 4.6만 |
|---|
| 2025.11.06 | ₩30,613 | ₩30,613 | ₩29,532 | ₩30,413 | -0.65% | 2.9만 |
|---|
| 2025.11.05 | ₩31,027 | ₩31,053 | ₩30,706 | ₩31,027 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩31,027 | ₩31,027 | ₩30,506 | ₩30,960 | -0.22% | 9.6천 |
|---|
| 2025.11.03 | ₩31,013 | ₩31,013 | ₩30,106 | ₩30,880 | -0.43% | 9.3천 |
|---|
| 2025.10.31 | ₩30,173 | ₩31,641 | ₩30,119 | ₩30,813 | +2.12% | 4.9만 |
|---|
| 2025.10.30 | ₩30,052 | ₩30,546 | ₩29,959 | ₩30,239 | +0.62% | 3.2만 |
|---|
| 2025.10.29 | ₩30,146 | ₩30,573 | ₩29,826 | ₩30,373 | +0.75% | 4.6만 |
|---|
| 2025.10.28 | ₩30,226 | ₩31,387 | ₩29,812 | ₩30,386 | +0.53% | 1.7만 |
|---|
| 2025.10.27 | ₩29,759 | ₩30,680 | ₩29,759 | ₩30,439 | +2.29% | 1.7만 |
|---|
| 2025.10.24 | ₩30,253 | ₩30,920 | ₩29,359 | ₩29,759 | -1.63% | 3.1만 |
|---|
| 2025.10.23 | ₩30,720 | ₩30,800 | ₩30,199 | ₩30,266 | -1.48% | 7.5천 |
|---|
| 2025.10.22 | ₩29,826 | ₩30,826 | ₩29,665 | ₩30,746 | +3.09% | 2.2만 |
|---|
| 2025.10.21 | ₩30,319 | ₩30,453 | ₩29,706 | ₩29,892 | -1.41% | 1.4만 |
|---|
| 2025.10.20 | ₩29,759 | ₩30,399 | ₩29,692 | ₩30,399 | +2.15% | 1.6만 |
|---|
| 2025.10.17 | ₩29,732 | ₩30,093 | ₩29,465 | ₩29,692 | -0.13% | 2.4만 |
|---|
| 2025.10.16 | ₩30,826 | ₩30,826 | ₩29,425 | ₩29,559 | -4.11% | 1.7만 |
|---|
| 2025.10.15 | ₩31,494 | ₩31,494 | ₩30,813 | ₩30,960 | -1.69% | 2.3만 |
|---|
| 2025.10.14 | ₩30,133 | ₩31,520 | ₩30,133 | ₩31,360 | +4.07% | 3.5만 |
|---|
| 2025.10.13 | ₩30,093 | ₩30,226 | ₩29,532 | ₩30,226 | +0.44% | 2.1만 |
|---|
| 2025.10.10 | ₩31,173 | ₩31,240 | ₩29,439 | ₩29,439 | -5.57% | 2만 |
|---|