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 | ₩40,064 | ₩40,291 | ₩39,477 | ₩39,811 | -0.63% | 3.6만 |
| 2026.10.08 | ₩39,744 | ₩40,384 | ₩39,584 | ₩40,171 | +1.07% | 2.8만 |
| 2026.10.07 | ₩39,864 | ₩40,318 | ₩39,717 | ₩39,931 | +0.17% | 2.7만 |
| 2026.10.06 | ₩40,184 | ₩40,358 | ₩39,917 | ₩40,291 | +0.27% | 1.5만 |
| 2026.10.05 | ₩40,478 | ₩40,998 | ₩39,650 | ₩40,051 | -1.06% | 2.3만 |
| 2026.10.02 | ₩40,051 | ₩40,384 | ₩39,797 | ₩40,158 | +0.27% | 2.7만 |
| 2026.10.01 | ₩39,797 | ₩40,344 | ₩39,183 | ₩39,690 | -0.27% | 4.2만 |
| 2026.09.30 | ₩40,411 | ₩40,491 | ₩39,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,024 |
| -0.96% |
| 3.4만 |
| 2026.09.29 | ₩40,651 | ₩40,932 | ₩39,944 | ₩40,251 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩40,892 | ₩40,998 | ₩40,451 | ₩40,731 | -0.39% | 2.8만 |
|---|
| 2026.09.25 | ₩40,558 | ₩41,372 | ₩40,558 | ₩40,745 | +0.46% | 2.1만 |
|---|
| 2026.09.24 | ₩40,705 | ₩41,292 | ₩40,464 | ₩40,811 | +0.26% | 3.9만 |
|---|
| 2026.09.23 | ₩40,825 | ₩40,825 | ₩40,171 | ₩40,411 | -1.01% | 3.5만 |
|---|
| 2026.09.22 | ₩41,372 | ₩41,479 | ₩40,478 | ₩41,252 | -0.29% | 4.3만 |
|---|
| 2026.09.21 | ₩40,932 | ₩41,145 | ₩40,518 | ₩41,145 | +0.52% | 4만 |
|---|
| 2026.09.18 | ₩40,451 | ₩41,345 | ₩40,331 | ₩40,865 | +1.02% | 7.7만 |
|---|
| 2026.09.17 | ₩40,691 | ₩40,932 | ₩40,371 | ₩40,838 | +0.36% | 5.6만 |
|---|
| 2026.09.16 | ₩41,092 | ₩41,239 | ₩40,024 | ₩40,478 | -1.49% | 3.6만 |
|---|
| 2026.09.15 | ₩41,065 | ₩41,452 | ₩40,558 | ₩41,038 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩41,412 | ₩41,786 | ₩40,998 | ₩41,038 | -0.90% | 6.4만 |
|---|
| 2026.09.11 | ₩41,839 | ₩41,839 | ₩41,025 | ₩41,359 | -1.15% | 6.3만 |
|---|
| 2026.09.10 | ₩44,295 | ₩44,295 | ₩41,038 | ₩41,372 | -6.60% | 7.2만 |
|---|
| 2026.09.09 | ₩40,945 | ₩41,118 | ₩40,571 | ₩41,025 | +0.20% | 8.8만 |
|---|
| 2026.09.08 | ₩41,866 | ₩42,026 | ₩41,185 | ₩41,265 | -1.43% | 4.2만 |
|---|
| 2026.09.04 | ₩41,612 | ₩42,600 | ₩41,612 | ₩41,852 | +0.58% | 4.8만 |
|---|
| 2026.09.03 | ₩41,746 | ₩42,133 | ₩41,439 | ₩41,946 | +0.48% | 3만 |
|---|
| 2026.09.02 | ₩40,985 | ₩41,532 | ₩40,798 | ₩41,399 | +1.01% | 5.9만 |
|---|
| 2026.09.01 | ₩41,225 | ₩41,319 | ₩40,491 | ₩40,611 | -1.49% | 2.4만 |
|---|
| 2026.08.31 | ₩41,172 | ₩41,399 | ₩40,731 | ₩41,332 | +0.39% | 5.5만 |
|---|
| 2026.08.28 | ₩40,878 | ₩41,212 | ₩40,611 | ₩41,012 | +0.33% | 1.8만 |
|---|
| 2026.08.27 | ₩40,665 | ₩41,359 | ₩40,238 | ₩41,185 | +1.28% | 3만 |
|---|
| 2026.08.26 | ₩41,545 | ₩41,545 | ₩40,478 | ₩41,025 | -1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩41,412 | ₩41,452 | ₩40,691 | ₩41,452 | +0.10% | 2.7만 |
|---|
| 2026.08.24 | ₩41,172 | ₩41,852 | ₩40,705 | ₩41,118 | -0.13% | 4.1만 |
|---|
| 2026.08.21 | ₩41,626 | ₩41,626 | ₩40,771 | ₩41,372 | -0.61% | 4.1만 |
|---|
| 2026.08.20 | ₩41,799 | ₩41,799 | ₩41,198 | ₩41,359 | -1.05% | 3.6만 |
|---|
| 2026.08.19 | ₩43,214 | ₩43,214 | ₩41,706 | ₩41,772 | -3.34% | 4.2만 |
|---|
| 2026.08.18 | ₩42,413 | ₩42,973 | ₩42,186 | ₩42,933 | +1.23% | 5.2만 |
|---|
| 2026.08.17 | ₩41,652 | ₩42,413 | ₩41,519 | ₩42,199 | +1.31% | 10.7만 |
|---|
| 2026.08.14 | ₩42,239 | ₩42,747 | ₩41,999 | ₩42,320 | +0.19% | 3.5만 |
|---|
| 2026.08.13 | ₩42,373 | ₩42,373 | ₩41,706 | ₩42,173 | -0.47% | 5.5만 |
|---|
| 2026.08.12 | ₩41,986 | ₩42,320 | ₩41,545 | ₩42,106 | +0.29% | 5.5만 |
|---|
| 2026.08.11 | ₩40,691 | ₩42,199 | ₩40,691 | ₩41,692 | +2.46% | 6만 |
|---|
| 2026.08.10 | ₩41,826 | ₩42,026 | ₩40,731 | ₩41,692 | -0.32% | 4만 |
|---|
| 2026.08.07 | ₩42,466 | ₩42,533 | ₩41,572 | ₩41,826 | -1.51% | 2.4만 |
|---|
| 2026.08.06 | ₩43,307 | ₩43,347 | ₩42,173 | ₩42,279 | -2.37% | 6.2만 |
|---|
| 2026.08.05 | ₩43,267 | ₩43,774 | ₩42,600 | ₩43,067 | -0.46% | 5.4만 |
|---|
| 2026.08.04 | ₩42,573 | ₩43,227 | ₩42,173 | ₩43,107 | +1.25% | 5.3만 |
|---|
| 2026.08.03 | ₩41,999 | ₩42,907 | ₩41,732 | ₩42,653 | +1.56% | 8.5만 |
|---|
| 2026.07.31 | ₩42,159 | ₩42,226 | ₩40,171 | ₩41,572 | -1.39% | 6.1만 |
|---|
| 2026.07.30 | ₩41,719 | ₩43,374 | ₩41,465 | ₩42,413 | +1.66% | 3.9만 |
|---|
| 2026.07.29 | ₩41,692 | ₩42,626 | ₩41,185 | ₩41,866 | +0.42% | 5.3만 |
|---|
| 2026.07.28 | ₩41,012 | ₩42,266 | ₩41,012 | ₩42,079 | +2.60% | 6.6만 |
|---|
| 2026.07.27 | ₩42,653 | ₩42,947 | ₩39,517 | ₩41,065 | -3.72% | 13.1만 |
|---|
| 2026.07.24 | ₩42,253 | ₩43,054 | ₩40,198 | ₩42,667 | +0.98% | 8.5만 |
|---|
| 2026.07.23 | ₩42,613 | ₩43,054 | ₩42,026 | ₩42,987 | +0.88% | 4.5만 |
|---|
| 2026.07.22 | ₩43,574 | ₩43,574 | ₩42,693 | ₩43,240 | -0.77% | 5.7만 |
|---|
| 2026.07.21 | ₩43,921 | ₩44,215 | ₩43,187 | ₩43,641 | -0.64% | 3.8만 |
|---|
| 2026.07.20 | ₩44,054 | ₩44,842 | ₩43,814 | ₩44,121 | +0.15% | 3.4만 |
|---|
| 2026.07.17 | ₩45,176 | ₩45,856 | ₩44,161 | ₩44,241 | -2.07% | 4만 |
|---|
| 2026.07.16 | ₩44,308 | ₩45,683 | ₩44,281 | ₩45,629 | +2.98% | 10.4만 |
|---|
| 2026.07.15 | ₩44,014 | ₩45,002 | ₩43,868 | ₩44,401 | +0.88% | 10.4만 |
|---|
| 2026.07.14 | ₩44,508 | ₩45,082 | ₩43,761 | ₩43,948 | -1.26% | 5.7만 |
|---|
| 2026.07.13 | ₩43,267 | ₩45,015 | ₩43,267 | ₩44,575 | +3.02% | 9.2만 |
|---|
| 2026.07.10 | ₩43,894 | ₩44,602 | ₩43,494 | ₩43,748 | -0.33% | 3.8만 |
|---|
| 2026.07.09 | ₩43,414 | ₩44,041 | ₩43,160 | ₩43,908 | +1.14% | 8.8만 |
|---|
| 2026.07.08 | ₩43,841 | ₩43,934 | ₩43,107 | ₩43,320 | -1.19% | 6.9만 |
|---|
| 2026.07.07 | ₩44,348 | ₩44,348 | ₩43,507 | ₩43,868 | -1.08% | 4.6만 |
|---|
| 2026.07.06 | ₩44,028 | ₩44,375 | ₩43,547 | ₩44,054 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩44,735 | ₩44,962 | ₩43,320 | ₩44,028 | -1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩43,080 | ₩44,815 | ₩43,080 | ₩44,642 | +3.62% | 28.5만 |
|---|
| 2026.06.30 | ₩43,027 | ₩43,307 | ₩42,560 | ₩42,853 | -0.40% | 5.5만 |
|---|
| 2026.06.29 | ₩42,693 | ₩43,107 | ₩42,026 | ₩42,947 | +0.59% | 9.2만 |
|---|
| 2026.06.26 | ₩42,133 | ₩43,134 | ₩41,492 | ₩42,573 | +1.05% | 33.5만 |
|---|
| 2026.06.25 | ₩41,172 | ₩42,146 | ₩41,105 | ₩41,892 | +1.75% | 9.1만 |
|---|
| 2026.06.24 | ₩41,345 | ₩41,626 | ₩40,718 | ₩40,918 | -1.03% | 4.8만 |
|---|
| 2026.06.23 | ₩40,718 | ₩41,425 | ₩40,318 | ₩41,359 | +1.57% | 4.2만 |
|---|
| 2026.06.22 | ₩40,771 | ₩41,345 | ₩40,344 | ₩40,585 | -0.46% | 3.8만 |
|---|
| 2026.06.18 | ₩40,785 | ₩41,092 | ₩40,037 | ₩40,771 | -0.03% | 6.5만 |
|---|
| 2026.06.17 | ₩39,610 | ₩40,878 | ₩39,517 | ₩40,344 | +1.85% | 10.9만 |
|---|
| 2026.06.16 | ₩39,997 | ₩40,825 | ₩38,983 | ₩39,544 | -1.13% | 8.1만 |
|---|
| 2026.06.15 | ₩41,078 | ₩41,692 | ₩39,664 | ₩39,944 | -2.76% | 4.3만 |
|---|
| 2026.06.12 | ₩39,837 | ₩41,572 | ₩39,837 | ₩40,745 | +2.28% | 9.5만 |
|---|
| 2026.06.11 | ₩39,277 | ₩39,917 | ₩39,103 | ₩39,837 | +1.43% | 4만 |
|---|
| 2026.06.10 | ₩39,237 | ₩39,250 | ₩38,102 | ₩39,103 | -0.34% | 10.1만 |
|---|
| 2026.06.09 | ₩39,370 | ₩39,770 | ₩38,863 | ₩39,237 | -0.34% | 4.5만 |
|---|
| 2026.06.08 | ₩39,290 | ₩39,504 | ₩38,583 | ₩39,290 | 0.00% | 3만 |
|---|
| 2026.06.05 | ₩38,489 | ₩39,957 | ₩38,489 | ₩38,943 | +1.18% | 8.3만 |
|---|
| 2026.06.04 | ₩38,236 | ₩38,903 | ₩37,809 | ₩38,489 | +0.66% | 2.2만 |
|---|
| 2026.06.03 | ₩37,822 | ₩38,169 | ₩37,368 | ₩37,662 | -0.42% | 2.9만 |
|---|
| 2026.06.02 | ₩38,222 | ₩38,836 | ₩37,155 | ₩38,783 | +1.47% | 2만 |
|---|
| 2026.06.01 | ₩38,489 | ₩38,970 | ₩38,156 | ₩38,476 | -0.03% | 2.6만 |
|---|
| 2026.05.29 | ₩38,770 | ₩39,197 | ₩38,249 | ₩38,930 | +0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,169 | ₩38,649 | ₩37,795 | ₩38,529 | +0.94% | 3만 |
|---|
| 2026.05.27 | ₩38,463 | ₩39,263 | ₩38,329 | ₩38,476 | +0.03% | 2.9만 |
|---|
| 2026.05.26 | ₩37,849 | ₩40,037 | ₩37,261 | ₩38,276 | +1.13% | 5.1만 |
|---|
| 2026.05.22 | ₩37,835 | ₩38,156 | ₩37,315 | ₩37,915 | +0.21% | 5.3만 |
|---|
| 2026.05.21 | ₩37,702 | ₩38,036 | ₩36,808 | ₩37,835 | +0.35% | 5.7만 |
|---|
| 2026.05.20 | ₩37,702 | ₩38,156 | ₩37,568 | ₩37,889 | +0.50% | 3.7만 |
|---|
| 2026.05.19 | ₩38,009 | ₩38,009 | ₩37,608 | ₩37,702 | -0.81% | 1.4만 |
|---|
| 2026.05.18 | ₩37,742 | ₩38,182 | ₩37,742 | ₩38,009 | +0.71% | 1.6만 |
|---|
| 2026.05.15 | ₩37,995 | ₩38,196 | ₩36,928 | ₩37,502 | -1.30% | 2만 |
|---|
| 2026.05.14 | ₩38,489 | ₩38,943 | ₩37,902 | ₩38,369 | -0.31% | 3.4만 |
|---|
| 2026.05.13 | ₩38,449 | ₩38,783 | ₩38,102 | ₩38,129 | -0.83% | 1.4만 |
|---|
| 2026.05.12 | ₩38,436 | ₩39,250 | ₩37,515 | ₩38,783 | +0.90% | 4.7만 |
|---|
| 2026.05.11 | ₩38,983 | ₩38,983 | ₩38,142 | ₩38,663 | -0.82% | 2.4만 |
|---|
| 2026.05.08 | ₩39,023 | ₩39,370 | ₩38,636 | ₩39,103 | +0.21% | 2.5만 |
|---|
| 2026.05.07 | ₩39,010 | ₩39,170 | ₩38,249 | ₩39,023 | +0.03% | 8.5만 |
|---|
| 2026.05.06 | ₩39,370 | ₩39,370 | ₩38,703 | ₩39,237 | -0.34% | 2.8만 |
|---|
| 2026.05.05 | ₩38,036 | ₩39,544 | ₩37,395 | ₩39,036 | +2.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,102 | ₩40,037 | ₩36,888 | ₩37,795 | -0.81% | 3.9만 |
|---|
| 2026.05.01 | ₩37,955 | ₩38,436 | ₩36,741 | ₩38,102 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩36,661 | ₩40,037 | ₩36,301 | ₩37,782 | +3.06% | 5.5만 |
|---|
| 2026.04.29 | ₩37,835 | ₩37,835 | ₩36,688 | ₩37,021 | -2.15% | 2.1만 |
|---|
| 2026.04.28 | ₩36,995 | ₩37,915 | ₩36,794 | ₩37,915 | +2.49% | 3만 |
|---|
| 2026.04.27 | ₩35,366 | ₩37,168 | ₩35,366 | ₩36,995 | +4.60% | 6.9만 |
|---|
| 2026.04.24 | ₩34,886 | ₩35,340 | ₩33,431 | ₩35,220 | +0.96% | 4.4만 |
|---|
| 2026.04.23 | ₩35,366 | ₩35,366 | ₩34,299 | ₩34,752 | -1.74% | 1.1만 |
|---|
| 2026.04.22 | ₩34,833 | ₩35,166 | ₩34,165 | ₩34,446 | -1.11% | 1.4만 |
|---|
| 2026.04.21 | ₩36,087 | ₩36,087 | ₩34,726 | ₩34,819 | -3.51% | 9.5천 |
|---|
| 2026.04.20 | ₩35,807 | ₩36,221 | ₩35,807 | ₩35,887 | +0.22% | 8.1천 |
|---|
| 2026.04.17 | ₩35,633 | ₩35,967 | ₩35,607 | ₩35,940 | +0.86% | 2.5만 |
|---|
| 2026.04.16 | ₩35,406 | ₩35,406 | ₩35,033 | ₩35,206 | -0.57% | 8.4천 |
|---|
| 2026.04.15 | ₩35,540 | ₩35,847 | ₩35,220 | ₩35,607 | +0.19% | 1.7만 |
|---|
| 2026.04.14 | ₩35,633 | ₩35,687 | ₩35,353 | ₩35,660 | +0.07% | 6.7천 |
|---|
| 2026.04.13 | ₩35,366 | ₩35,660 | ₩35,139 | ₩35,540 | +0.49% | 1.5만 |
|---|
| 2026.04.10 | ₩35,540 | ₩35,540 | ₩35,073 | ₩35,353 | -0.53% | 9.4천 |
|---|
| 2026.04.09 | ₩35,086 | ₩36,034 | ₩34,833 | ₩35,700 | +1.75% | 1.7만 |
|---|
| 2026.04.08 | ₩35,193 | ₩35,193 | ₩34,365 | ₩35,086 | -0.30% | 3.2만 |
|---|
| 2026.04.07 | ₩33,338 | ₩34,819 | ₩33,191 | ₩34,486 | +3.44% | 6.5만 |
|---|
| 2026.04.06 | ₩33,311 | ₩33,365 | ₩33,298 | ₩33,365 | +0.16% | 2.6만 |
|---|
| 2026.04.02 | ₩32,831 | ₩33,218 | ₩32,831 | ₩33,218 | +1.18% | 8.5천 |
|---|
| 2026.04.01 | ₩32,510 | ₩33,365 | ₩32,510 | ₩33,338 | +2.55% | 4만 |
|---|
| 2026.03.31 | ₩33,084 | ₩33,084 | ₩32,644 | ₩32,804 | -0.85% | 5.2만 |
|---|
| 2026.03.30 | ₩32,657 | ₩33,098 | ₩32,470 | ₩33,084 | +1.31% | 1.8만 |
|---|
| 2026.03.27 | ₩32,857 | ₩32,857 | ₩32,310 | ₩32,697 | -0.49% | 7.2천 |
|---|
| 2026.03.26 | ₩32,283 | ₩32,951 | ₩32,283 | ₩32,857 | +1.78% | 9.3천 |
|---|
| 2026.03.25 | ₩32,537 | ₩32,804 | ₩32,470 | ₩32,604 | +0.21% | 1.3만 |
|---|
| 2026.03.24 | ₩32,697 | ₩32,897 | ₩32,177 | ₩32,564 | -0.41% | 2.3만 |
|---|
| 2026.03.23 | ₩33,365 | ₩33,365 | ₩32,430 | ₩32,991 | -1.12% | 3.5만 |
|---|
| 2026.03.20 | ₩32,577 | ₩33,351 | ₩32,243 | ₩32,657 | +0.25% | 5.8만 |
|---|
| 2026.03.19 | ₩32,364 | ₩33,111 | ₩32,217 | ₩32,577 | +0.66% | 2.6만 |
|---|
| 2026.03.18 | ₩32,550 | ₩32,550 | ₩31,549 | ₩32,350 | -0.62% | 4.7만 |
|---|
| 2026.03.17 | ₩32,364 | ₩32,764 | ₩32,030 | ₩32,577 | +0.66% | 2.8만 |
|---|
| 2026.03.16 | ₩32,043 | ₩32,697 | ₩31,389 | ₩32,364 | +1.00% | 2.5만 |
|---|
| 2026.03.13 | ₩31,883 | ₩32,137 | ₩31,229 | ₩32,017 | +0.42% | 2만 |
|---|
| 2026.03.12 | ₩31,856 | ₩32,177 | ₩31,122 | ₩31,736 | -0.38% | 2.4만 |
|---|
| 2026.03.11 | ₩32,390 | ₩32,737 | ₩32,030 | ₩32,364 | -0.08% | 3.2만 |
|---|
| 2026.03.10 | ₩31,509 | ₩32,751 | ₩31,082 | ₩32,671 | +3.68% | 4.9만 |
|---|
| 2026.03.09 | ₩31,776 | ₩32,083 | ₩30,949 | ₩31,523 | -0.80% | 2.2만 |
|---|
| 2026.03.06 | ₩32,243 | ₩32,444 | ₩31,216 | ₩32,123 | -0.37% | 4만 |
|---|
| 2026.03.05 | ₩32,977 | ₩32,977 | ₩32,257 | ₩32,671 | -0.93% | 2.3만 |
|---|
| 2026.03.04 | ₩33,378 | ₩33,858 | ₩32,777 | ₩33,618 | +0.72% | 3.7만 |
|---|
| 2026.03.03 | ₩32,871 | ₩33,778 | ₩32,831 | ₩33,365 | +1.50% | 1.7만 |
|---|
| 2026.03.02 | ₩32,337 | ₩33,832 | ₩32,043 | ₩33,365 | +3.18% | 2.6만 |
|---|
| 2026.02.27 | ₩33,525 | ₩34,272 | ₩32,630 | ₩33,752 | +0.68% | 4.4만 |
|---|
| 2026.02.26 | ₩34,699 | ₩34,699 | ₩33,978 | ₩34,018 | -1.96% | 7.3천 |
|---|
| 2026.02.25 | ₩33,885 | ₩34,285 | ₩33,792 | ₩34,179 | +0.87% | 1.2만 |
|---|
| 2026.02.24 | ₩33,405 | ₩33,765 | ₩33,405 | ₩33,698 | +0.88% | 1.1만 |
|---|
| 2026.02.23 | ₩33,298 | ₩33,511 | ₩32,737 | ₩33,365 | +0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩33,965 | ₩34,606 | ₩33,818 | ₩34,032 | +0.20% | 9.1천 |
|---|
| 2026.02.19 | ₩33,818 | ₩34,339 | ₩33,525 | ₩34,032 | +0.63% | 2.3만 |
|---|
| 2026.02.18 | ₩34,846 | ₩35,006 | ₩33,418 | ₩34,205 | -1.84% | 4.4만 |
|---|
| 2026.02.17 | ₩34,953 | ₩34,953 | ₩34,112 | ₩34,325 | -1.79% | 2만 |
|---|
| 2026.02.13 | ₩34,646 | ₩34,953 | ₩34,379 | ₩34,686 | +0.12% | 1.8만 |
|---|
| 2026.02.12 | ₩34,165 | ₩34,539 | ₩33,925 | ₩34,379 | +0.62% | 2.3만 |
|---|
| 2026.02.11 | ₩34,499 | ₩34,499 | ₩33,978 | ₩34,165 | -0.97% | 8.9천 |
|---|
| 2026.02.10 | ₩34,499 | ₩34,846 | ₩34,499 | ₩34,699 | +0.58% | 1.3만 |
|---|
| 2026.02.09 | ₩34,566 | ₩35,019 | ₩34,566 | ₩34,699 | +0.39% | 8.7천 |
|---|
| 2026.02.06 | ₩35,380 | ₩35,473 | ₩34,632 | ₩34,833 | -1.55% | 1.7만 |
|---|
| 2026.02.05 | ₩34,392 | ₩35,046 | ₩33,031 | ₩34,739 | +1.01% | 6만 |
|---|
| 2026.02.04 | ₩34,165 | ₩35,300 | ₩34,165 | ₩34,712 | +1.60% | 2.4만 |
|---|
| 2026.02.03 | ₩33,912 | ₩34,699 | ₩33,431 | ₩34,165 | +0.75% | 3.9만 |
|---|
| 2026.02.02 | ₩33,711 | ₩34,512 | ₩33,658 | ₩34,165 | +1.35% | 2.3만 |
|---|
| 2026.01.30 | ₩33,365 | ₩33,885 | ₩32,364 | ₩33,565 | +0.60% | 2.8만 |
|---|
| 2026.01.29 | ₩33,258 | ₩33,992 | ₩33,071 | ₩33,605 | +1.04% | 1.3만 |
|---|
| 2026.01.28 | ₩33,298 | ₩33,298 | ₩32,524 | ₩32,831 | -1.40% | 2.7만 |
|---|
| 2026.01.27 | ₩33,992 | ₩33,992 | ₩32,791 | ₩33,471 | -1.53% | 4.3만 |
|---|
| 2026.01.26 | ₩32,617 | ₩34,179 | ₩31,443 | ₩34,179 | +4.79% | 3.5만 |
|---|
| 2026.01.23 | ₩35,727 | ₩35,727 | ₩32,457 | ₩33,138 | -7.25% | 7.2만 |
|---|
| 2026.01.22 | ₩36,407 | ₩36,434 | ₩36,114 | ₩36,341 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩35,019 | ₩36,421 | ₩35,019 | ₩36,394 | +3.93% | 2.1만 |
|---|
| 2026.01.20 | ₩35,126 | ₩35,793 | ₩34,352 | ₩35,206 | +0.23% | 3.8만 |
|---|
| 2026.01.16 | ₩35,567 | ₩35,793 | ₩34,899 | ₩35,593 | +0.08% | 1.7만 |
|---|
| 2026.01.15 | ₩34,139 | ₩36,007 | ₩34,139 | ₩35,647 | +4.42% | 1.6만 |
|---|
| 2026.01.14 | ₩34,646 | ₩35,460 | ₩34,405 | ₩35,460 | +2.35% | 1.6만 |
|---|
| 2026.01.13 | ₩37,368 | ₩37,368 | ₩33,845 | ₩35,473 | -5.07% | 1.2만 |
|---|
| 2026.01.12 | ₩35,607 | ₩36,034 | ₩34,526 | ₩35,353 | -0.71% | 1.1만 |
|---|
| 2026.01.09 | ₩35,313 | ₩35,900 | ₩35,099 | ₩35,273 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩34,459 | ₩35,460 | ₩34,459 | ₩35,366 | +2.63% | 3.7만 |
|---|
| 2026.01.07 | ₩34,779 | ₩34,833 | ₩34,552 | ₩34,606 | -0.50% | 1.3만 |
|---|
| 2026.01.06 | ₩34,699 | ₩35,033 | ₩34,018 | ₩34,699 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩35,527 | ₩36,234 | ₩34,779 | ₩34,779 | -2.10% | 5만 |
|---|
| 2026.01.02 | ₩35,940 | ₩36,034 | ₩34,632 | ₩35,567 | -1.04% | 5.6만 |
|---|
| 2025.12.31 | ₩34,365 | ₩37,368 | ₩34,312 | ₩35,780 | +4.12% | 10.6만 |
|---|
| 2025.12.30 | ₩34,472 | ₩34,846 | ₩34,099 | ₩34,099 | -1.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,632 | ₩35,366 | ₩34,472 | ₩34,726 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩34,899 | ₩35,073 | ₩34,592 | ₩35,033 | +0.38% | 1.3만 |
|---|
| 2025.12.24 | ₩34,819 | ₩35,139 | ₩34,806 | ₩34,859 | +0.11% | 9.2천 |
|---|
| 2025.12.23 | ₩34,979 | ₩34,979 | ₩34,579 | ₩34,606 | -1.07% | 6.9천 |
|---|
| 2025.12.22 | ₩34,712 | ₩35,366 | ₩34,712 | ₩34,926 | +0.62% | 1.7만 |
|---|
| 2025.12.19 | ₩34,566 | ₩35,033 | ₩34,446 | ₩34,859 | +0.85% | 6만 |
|---|
| 2025.12.18 | ₩35,033 | ₩35,233 | ₩34,432 | ₩34,499 | -1.52% | 3.6만 |
|---|
| 2025.12.17 | ₩34,139 | ₩34,405 | ₩33,832 | ₩34,299 | +0.47% | 2.9만 |
|---|
| 2025.12.16 | ₩33,952 | ₩34,886 | ₩33,631 | ₩34,405 | +1.34% | 2.8만 |
|---|
| 2025.12.15 | ₩34,272 | ₩34,579 | ₩34,058 | ₩34,085 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩34,659 | ₩34,899 | ₩34,259 | ₩34,272 | -1.12% | 2.8만 |
|---|
| 2025.12.11 | ₩34,499 | ₩35,073 | ₩34,259 | ₩34,325 | -0.50% | 2.7만 |
|---|
| 2025.12.10 | ₩33,351 | ₩34,486 | ₩32,951 | ₩34,419 | +3.20% | 5만 |
|---|
| 2025.12.09 | ₩33,018 | ₩33,351 | ₩32,911 | ₩33,164 | +0.44% | 3.7만 |
|---|
| 2025.12.08 | ₩32,871 | ₩33,018 | ₩32,364 | ₩32,777 | -0.28% | 1.6만 |
|---|
| 2025.12.05 | ₩32,097 | ₩33,031 | ₩32,097 | ₩32,911 | +2.54% | 1.8만 |
|---|
| 2025.12.04 | ₩32,537 | ₩32,964 | ₩31,656 | ₩32,110 | -1.31% | 5.6만 |
|---|
| 2025.12.03 | ₩32,030 | ₩32,364 | ₩31,950 | ₩32,364 | +1.04% | 4.7만 |
|---|
| 2025.12.02 | ₩32,057 | ₩32,230 | ₩31,843 | ₩32,017 | -0.12% | 3.2만 |
|---|
| 2025.12.01 | ₩32,097 | ₩32,097 | ₩31,750 | ₩31,856 | -0.75% | 2만 |
|---|
| 2025.11.28 | ₩32,364 | ₩32,684 | ₩31,523 | ₩32,497 | +0.41% | 2.9만 |
|---|
| 2025.11.26 | ₩31,376 | ₩32,564 | ₩31,376 | ₩31,936 | +1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩32,003 | ₩32,003 | ₩31,349 | ₩31,616 | -1.21% | 1.9만 |
|---|
| 2025.11.24 | ₩31,082 | ₩31,202 | ₩30,829 | ₩31,162 | +0.26% | 9.8천 |
|---|
| 2025.11.21 | ₩30,242 | ₩31,229 | ₩30,135 | ₩31,096 | +2.82% | 1.7만 |
|---|
| 2025.11.20 | ₩30,855 | ₩31,069 | ₩30,188 | ₩30,335 | -1.69% | 9.8천 |
|---|
| 2025.11.19 | ₩30,976 | ₩30,976 | ₩30,375 | ₩30,375 | -1.94% | 1.2만 |
|---|
| 2025.11.18 | ₩30,815 | ₩30,922 | ₩30,295 | ₩30,682 | -0.43% | 1.2만 |
|---|
| 2025.11.17 | ₩31,830 | ₩31,830 | ₩30,015 | ₩30,682 | -3.61% | 2.9만 |
|---|
| 2025.11.14 | ₩30,802 | ₩31,816 | ₩30,468 | ₩31,816 | +3.29% | 4.1만 |
|---|
| 2025.11.13 | ₩30,468 | ₩31,403 | ₩30,468 | ₩31,202 | +2.41% | 1.2만 |
|---|
| 2025.11.12 | ₩31,856 | ₩32,057 | ₩31,283 | ₩31,496 | -1.13% | 2.8만 |
|---|
| 2025.11.11 | ₩31,496 | ₩31,923 | ₩31,496 | ₩31,923 | +1.36% | 7.6천 |
|---|
| 2025.11.10 | ₩31,122 | ₩31,656 | ₩31,122 | ₩31,416 | +0.94% | 7.6천 |
|---|
| 2025.11.07 | ₩30,362 | ₩30,695 | ₩29,761 | ₩30,695 | +1.10% | 4.6만 |
|---|
| 2025.11.06 | ₩30,615 | ₩30,615 | ₩29,534 | ₩30,415 | -0.65% | 2.9만 |
|---|
| 2025.11.05 | ₩31,029 | ₩31,056 | ₩30,709 | ₩31,029 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩31,029 | ₩31,029 | ₩30,508 | ₩30,962 | -0.22% | 9.6천 |
|---|
| 2025.11.03 | ₩31,016 | ₩31,016 | ₩30,108 | ₩30,882 | -0.43% | 9.3천 |
|---|
| 2025.10.31 | ₩30,175 | ₩31,643 | ₩30,121 | ₩30,815 | +2.12% | 4.9만 |
|---|
| 2025.10.30 | ₩30,055 | ₩30,549 | ₩29,961 | ₩30,242 | +0.62% | 3.2만 |
|---|
| 2025.10.29 | ₩30,148 | ₩30,575 | ₩29,828 | ₩30,375 | +0.75% | 4.6만 |
|---|
| 2025.10.28 | ₩30,228 | ₩31,389 | ₩29,815 | ₩30,388 | +0.53% | 1.7만 |
|---|
| 2025.10.27 | ₩29,761 | ₩30,682 | ₩29,761 | ₩30,442 | +2.29% | 1.7만 |
|---|
| 2025.10.24 | ₩30,255 | ₩30,922 | ₩29,361 | ₩29,761 | -1.63% | 3.1만 |
|---|
| 2025.10.23 | ₩30,722 | ₩30,802 | ₩30,202 | ₩30,268 | -1.48% | 7.5천 |
|---|
| 2025.10.22 | ₩29,828 | ₩30,829 | ₩29,668 | ₩30,749 | +3.09% | 2.2만 |
|---|
| 2025.10.21 | ₩30,322 | ₩30,455 | ₩29,708 | ₩29,895 | -1.41% | 1.4만 |
|---|
| 2025.10.20 | ₩29,761 | ₩30,402 | ₩29,694 | ₩30,402 | +2.15% | 1.6만 |
|---|
| 2025.10.17 | ₩29,734 | ₩30,095 | ₩29,468 | ₩29,694 | -0.13% | 2.4만 |
|---|
| 2025.10.16 | ₩30,829 | ₩30,829 | ₩29,427 | ₩29,561 | -4.11% | 1.7만 |
|---|
| 2025.10.15 | ₩31,496 | ₩31,496 | ₩30,815 | ₩30,962 | -1.69% | 2.3만 |
|---|
| 2025.10.14 | ₩30,135 | ₩31,523 | ₩30,135 | ₩31,363 | +4.07% | 3.5만 |
|---|
| 2025.10.13 | ₩30,095 | ₩30,228 | ₩29,534 | ₩30,228 | +0.44% | 2.1만 |
|---|
| 2025.10.10 | ₩31,176 | ₩31,243 | ₩29,441 | ₩29,441 | -5.57% | 2만 |
|---|