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 | ₩40,075 | ₩40,302 | ₩39,487 | ₩39,821 | -0.63% | 3.6만 |
| 2026.10.08 | ₩39,754 | ₩40,395 | ₩39,594 | ₩40,181 | +1.07% | 2.8만 |
| 2026.10.07 | ₩39,874 | ₩40,328 | ₩39,728 | ₩39,941 | +0.17% | 2.7만 |
| 2026.10.06 | ₩40,195 | ₩40,368 | ₩39,928 | ₩40,302 | +0.27% | 1.5만 |
| 2026.10.05 | ₩40,488 | ₩41,009 | ₩39,661 | ₩40,061 | -1.06% | 2.3만 |
| 2026.10.02 | ₩40,061 | ₩40,395 | ₩39,808 | ₩40,168 | +0.27% | 2.7만 |
| 2026.10.01 | ₩39,808 | ₩40,355 | ₩39,194 | ₩39,701 | -0.27% | 4.2만 |
| 2026.09.30 | ₩40,422 | ₩40,502 | ₩39,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,035 |
| -0.96% |
| 3.4만 |
| 2026.09.29 | ₩40,662 | ₩40,942 | ₩39,954 | ₩40,261 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩40,902 | ₩41,009 | ₩40,462 | ₩40,742 | -0.39% | 2.8만 |
|---|
| 2026.09.25 | ₩40,569 | ₩41,383 | ₩40,569 | ₩40,755 | +0.46% | 2.1만 |
|---|
| 2026.09.24 | ₩40,715 | ₩41,303 | ₩40,475 | ₩40,822 | +0.26% | 3.9만 |
|---|
| 2026.09.23 | ₩40,836 | ₩40,836 | ₩40,181 | ₩40,422 | -1.01% | 3.5만 |
|---|
| 2026.09.22 | ₩41,383 | ₩41,490 | ₩40,488 | ₩41,263 | -0.29% | 4.3만 |
|---|
| 2026.09.21 | ₩40,942 | ₩41,156 | ₩40,528 | ₩41,156 | +0.52% | 4만 |
|---|
| 2026.09.18 | ₩40,462 | ₩41,356 | ₩40,342 | ₩40,876 | +1.02% | 7.7만 |
|---|
| 2026.09.17 | ₩40,702 | ₩40,942 | ₩40,382 | ₩40,849 | +0.36% | 5.6만 |
|---|
| 2026.09.16 | ₩41,102 | ₩41,249 | ₩40,035 | ₩40,488 | -1.49% | 3.6만 |
|---|
| 2026.09.15 | ₩41,076 | ₩41,463 | ₩40,569 | ₩41,049 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩41,423 | ₩41,797 | ₩41,009 | ₩41,049 | -0.90% | 6.4만 |
|---|
| 2026.09.11 | ₩41,850 | ₩41,850 | ₩41,036 | ₩41,369 | -1.15% | 6.3만 |
|---|
| 2026.09.10 | ₩44,306 | ₩44,306 | ₩41,049 | ₩41,383 | -6.60% | 7.2만 |
|---|
| 2026.09.09 | ₩40,956 | ₩41,129 | ₩40,582 | ₩41,036 | +0.20% | 8.8만 |
|---|
| 2026.09.08 | ₩41,877 | ₩42,037 | ₩41,196 | ₩41,276 | -1.43% | 4.2만 |
|---|
| 2026.09.04 | ₩41,623 | ₩42,611 | ₩41,623 | ₩41,863 | +0.58% | 4.8만 |
|---|
| 2026.09.03 | ₩41,757 | ₩42,144 | ₩41,450 | ₩41,957 | +0.48% | 3만 |
|---|
| 2026.09.02 | ₩40,996 | ₩41,543 | ₩40,809 | ₩41,410 | +1.01% | 5.9만 |
|---|
| 2026.09.01 | ₩41,236 | ₩41,329 | ₩40,502 | ₩40,622 | -1.49% | 2.4만 |
|---|
| 2026.08.31 | ₩41,183 | ₩41,410 | ₩40,742 | ₩41,343 | +0.39% | 5.5만 |
|---|
| 2026.08.28 | ₩40,889 | ₩41,223 | ₩40,622 | ₩41,022 | +0.33% | 1.8만 |
|---|
| 2026.08.27 | ₩40,675 | ₩41,369 | ₩40,248 | ₩41,196 | +1.28% | 3만 |
|---|
| 2026.08.26 | ₩41,556 | ₩41,556 | ₩40,488 | ₩41,036 | -1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩41,423 | ₩41,463 | ₩40,702 | ₩41,463 | +0.10% | 2.7만 |
|---|
| 2026.08.24 | ₩41,183 | ₩41,863 | ₩40,715 | ₩41,129 | -0.13% | 4.1만 |
|---|
| 2026.08.21 | ₩41,636 | ₩41,636 | ₩40,782 | ₩41,383 | -0.61% | 4.1만 |
|---|
| 2026.08.20 | ₩41,810 | ₩41,810 | ₩41,209 | ₩41,369 | -1.05% | 3.6만 |
|---|
| 2026.08.19 | ₩43,225 | ₩43,225 | ₩41,717 | ₩41,783 | -3.34% | 4.2만 |
|---|
| 2026.08.18 | ₩42,424 | ₩42,985 | ₩42,197 | ₩42,945 | +1.23% | 5.2만 |
|---|
| 2026.08.17 | ₩41,663 | ₩42,424 | ₩41,530 | ₩42,210 | +1.31% | 10.7만 |
|---|
| 2026.08.14 | ₩42,251 | ₩42,758 | ₩42,010 | ₩42,331 | +0.19% | 3.5만 |
|---|
| 2026.08.13 | ₩42,384 | ₩42,384 | ₩41,717 | ₩42,184 | -0.47% | 5.5만 |
|---|
| 2026.08.12 | ₩41,997 | ₩42,331 | ₩41,556 | ₩42,117 | +0.29% | 5.5만 |
|---|
| 2026.08.11 | ₩40,702 | ₩42,210 | ₩40,702 | ₩41,703 | +2.46% | 6만 |
|---|
| 2026.08.10 | ₩41,837 | ₩42,037 | ₩40,742 | ₩41,703 | -0.32% | 4만 |
|---|
| 2026.08.07 | ₩42,477 | ₩42,544 | ₩41,583 | ₩41,837 | -1.51% | 2.4만 |
|---|
| 2026.08.06 | ₩43,318 | ₩43,359 | ₩42,184 | ₩42,291 | -2.37% | 6.2만 |
|---|
| 2026.08.05 | ₩43,278 | ₩43,786 | ₩42,611 | ₩43,078 | -0.46% | 5.4만 |
|---|
| 2026.08.04 | ₩42,584 | ₩43,238 | ₩42,184 | ₩43,118 | +1.25% | 5.3만 |
|---|
| 2026.08.03 | ₩42,010 | ₩42,918 | ₩41,743 | ₩42,664 | +1.56% | 8.5만 |
|---|
| 2026.07.31 | ₩42,170 | ₩42,237 | ₩40,181 | ₩41,583 | -1.39% | 6.1만 |
|---|
| 2026.07.30 | ₩41,730 | ₩43,385 | ₩41,476 | ₩42,424 | +1.66% | 3.9만 |
|---|
| 2026.07.29 | ₩41,703 | ₩42,638 | ₩41,196 | ₩41,877 | +0.42% | 5.3만 |
|---|
| 2026.07.28 | ₩41,022 | ₩42,277 | ₩41,022 | ₩42,090 | +2.60% | 6.6만 |
|---|
| 2026.07.27 | ₩42,664 | ₩42,958 | ₩39,527 | ₩41,076 | -3.72% | 13.1만 |
|---|
| 2026.07.24 | ₩42,264 | ₩43,065 | ₩40,208 | ₩42,678 | +0.98% | 8.5만 |
|---|
| 2026.07.23 | ₩42,624 | ₩43,065 | ₩42,037 | ₩42,998 | +0.88% | 4.5만 |
|---|
| 2026.07.22 | ₩43,585 | ₩43,585 | ₩42,704 | ₩43,252 | -0.77% | 5.7만 |
|---|
| 2026.07.21 | ₩43,933 | ₩44,226 | ₩43,198 | ₩43,652 | -0.64% | 3.8만 |
|---|
| 2026.07.20 | ₩44,066 | ₩44,854 | ₩43,826 | ₩44,133 | +0.15% | 3.4만 |
|---|
| 2026.07.17 | ₩45,187 | ₩45,868 | ₩44,173 | ₩44,253 | -2.07% | 4만 |
|---|
| 2026.07.16 | ₩44,320 | ₩45,695 | ₩44,293 | ₩45,641 | +2.98% | 10.4만 |
|---|
| 2026.07.15 | ₩44,026 | ₩45,014 | ₩43,879 | ₩44,413 | +0.88% | 10.4만 |
|---|
| 2026.07.14 | ₩44,520 | ₩45,094 | ₩43,772 | ₩43,959 | -1.26% | 5.7만 |
|---|
| 2026.07.13 | ₩43,278 | ₩45,027 | ₩43,278 | ₩44,587 | +3.02% | 9.2만 |
|---|
| 2026.07.10 | ₩43,906 | ₩44,613 | ₩43,505 | ₩43,759 | -0.33% | 3.8만 |
|---|
| 2026.07.09 | ₩43,425 | ₩44,053 | ₩43,172 | ₩43,919 | +1.14% | 8.8만 |
|---|
| 2026.07.08 | ₩43,852 | ₩43,946 | ₩43,118 | ₩43,332 | -1.19% | 6.9만 |
|---|
| 2026.07.07 | ₩44,360 | ₩44,360 | ₩43,519 | ₩43,879 | -1.08% | 4.6만 |
|---|
| 2026.07.06 | ₩44,039 | ₩44,386 | ₩43,559 | ₩44,066 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩44,747 | ₩44,974 | ₩43,332 | ₩44,039 | -1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩43,092 | ₩44,827 | ₩43,092 | ₩44,653 | +3.62% | 28.5만 |
|---|
| 2026.06.30 | ₩43,038 | ₩43,318 | ₩42,571 | ₩42,865 | -0.40% | 5.5만 |
|---|
| 2026.06.29 | ₩42,704 | ₩43,118 | ₩42,037 | ₩42,958 | +0.59% | 9.2만 |
|---|
| 2026.06.26 | ₩42,144 | ₩43,145 | ₩41,503 | ₩42,584 | +1.05% | 33.5만 |
|---|
| 2026.06.25 | ₩41,183 | ₩42,157 | ₩41,116 | ₩41,903 | +1.75% | 9.1만 |
|---|
| 2026.06.24 | ₩41,356 | ₩41,636 | ₩40,729 | ₩40,929 | -1.03% | 4.8만 |
|---|
| 2026.06.23 | ₩40,729 | ₩41,436 | ₩40,328 | ₩41,369 | +1.57% | 4.2만 |
|---|
| 2026.06.22 | ₩40,782 | ₩41,356 | ₩40,355 | ₩40,595 | -0.46% | 3.8만 |
|---|
| 2026.06.18 | ₩40,795 | ₩41,102 | ₩40,048 | ₩40,782 | -0.03% | 6.5만 |
|---|
| 2026.06.17 | ₩39,621 | ₩40,889 | ₩39,527 | ₩40,355 | +1.85% | 10.9만 |
|---|
| 2026.06.16 | ₩40,008 | ₩40,836 | ₩38,993 | ₩39,554 | -1.13% | 8.1만 |
|---|
| 2026.06.15 | ₩41,089 | ₩41,703 | ₩39,674 | ₩39,954 | -2.76% | 4.3만 |
|---|
| 2026.06.12 | ₩39,848 | ₩41,583 | ₩39,848 | ₩40,755 | +2.28% | 9.5만 |
|---|
| 2026.06.11 | ₩39,287 | ₩39,928 | ₩39,113 | ₩39,848 | +1.43% | 4만 |
|---|
| 2026.06.10 | ₩39,247 | ₩39,260 | ₩38,112 | ₩39,113 | -0.34% | 10.1만 |
|---|
| 2026.06.09 | ₩39,380 | ₩39,781 | ₩38,873 | ₩39,247 | -0.34% | 4.5만 |
|---|
| 2026.06.08 | ₩39,300 | ₩39,514 | ₩38,593 | ₩39,300 | 0.00% | 3만 |
|---|
| 2026.06.05 | ₩38,499 | ₩39,968 | ₩38,499 | ₩38,953 | +1.18% | 8.3만 |
|---|
| 2026.06.04 | ₩38,246 | ₩38,913 | ₩37,819 | ₩38,499 | +0.66% | 2.2만 |
|---|
| 2026.06.03 | ₩37,832 | ₩38,179 | ₩37,378 | ₩37,672 | -0.42% | 2.9만 |
|---|
| 2026.06.02 | ₩38,232 | ₩38,846 | ₩37,164 | ₩38,793 | +1.47% | 2만 |
|---|
| 2026.06.01 | ₩38,499 | ₩38,980 | ₩38,166 | ₩38,486 | -0.03% | 2.6만 |
|---|
| 2026.05.29 | ₩38,780 | ₩39,207 | ₩38,259 | ₩38,940 | +0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,179 | ₩38,660 | ₩37,805 | ₩38,539 | +0.94% | 3만 |
|---|
| 2026.05.27 | ₩38,473 | ₩39,274 | ₩38,339 | ₩38,486 | +0.03% | 2.9만 |
|---|
| 2026.05.26 | ₩37,859 | ₩40,048 | ₩37,271 | ₩38,286 | +1.13% | 5.1만 |
|---|
| 2026.05.22 | ₩37,845 | ₩38,166 | ₩37,325 | ₩37,925 | +0.21% | 5.3만 |
|---|
| 2026.05.21 | ₩37,712 | ₩38,046 | ₩36,817 | ₩37,845 | +0.35% | 5.7만 |
|---|
| 2026.05.20 | ₩37,712 | ₩38,166 | ₩37,578 | ₩37,899 | +0.50% | 3.7만 |
|---|
| 2026.05.19 | ₩38,019 | ₩38,019 | ₩37,618 | ₩37,712 | -0.81% | 1.4만 |
|---|
| 2026.05.18 | ₩37,752 | ₩38,192 | ₩37,752 | ₩38,019 | +0.71% | 1.6만 |
|---|
| 2026.05.15 | ₩38,005 | ₩38,206 | ₩36,938 | ₩37,512 | -1.30% | 2만 |
|---|
| 2026.05.14 | ₩38,499 | ₩38,953 | ₩37,912 | ₩38,379 | -0.31% | 3.4만 |
|---|
| 2026.05.13 | ₩38,459 | ₩38,793 | ₩38,112 | ₩38,139 | -0.83% | 1.4만 |
|---|
| 2026.05.12 | ₩38,446 | ₩39,260 | ₩37,525 | ₩38,793 | +0.90% | 4.7만 |
|---|
| 2026.05.11 | ₩38,993 | ₩38,993 | ₩38,152 | ₩38,673 | -0.82% | 2.4만 |
|---|
| 2026.05.08 | ₩39,033 | ₩39,380 | ₩38,646 | ₩39,113 | +0.21% | 2.5만 |
|---|
| 2026.05.07 | ₩39,020 | ₩39,180 | ₩38,259 | ₩39,033 | +0.03% | 8.5만 |
|---|
| 2026.05.06 | ₩39,380 | ₩39,380 | ₩38,713 | ₩39,247 | -0.34% | 2.8만 |
|---|
| 2026.05.05 | ₩38,046 | ₩39,554 | ₩37,405 | ₩39,047 | +2.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,112 | ₩40,048 | ₩36,897 | ₩37,805 | -0.81% | 3.9만 |
|---|
| 2026.05.01 | ₩37,965 | ₩38,446 | ₩36,751 | ₩38,112 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩36,671 | ₩40,048 | ₩36,310 | ₩37,792 | +3.06% | 5.5만 |
|---|
| 2026.04.29 | ₩37,845 | ₩37,845 | ₩36,697 | ₩37,031 | -2.15% | 2.1만 |
|---|
| 2026.04.28 | ₩37,004 | ₩37,925 | ₩36,804 | ₩37,925 | +2.49% | 3만 |
|---|
| 2026.04.27 | ₩35,376 | ₩37,178 | ₩35,376 | ₩37,004 | +4.60% | 6.9만 |
|---|
| 2026.04.24 | ₩34,895 | ₩35,349 | ₩33,440 | ₩35,229 | +0.96% | 4.4만 |
|---|
| 2026.04.23 | ₩35,376 | ₩35,376 | ₩34,308 | ₩34,762 | -1.74% | 1.1만 |
|---|
| 2026.04.22 | ₩34,842 | ₩35,175 | ₩34,174 | ₩34,455 | -1.11% | 1.4만 |
|---|
| 2026.04.21 | ₩36,097 | ₩36,097 | ₩34,735 | ₩34,828 | -3.51% | 9.5천 |
|---|
| 2026.04.20 | ₩35,816 | ₩36,230 | ₩35,816 | ₩35,896 | +0.22% | 8.1천 |
|---|
| 2026.04.17 | ₩35,643 | ₩35,976 | ₩35,616 | ₩35,950 | +0.86% | 2.5만 |
|---|
| 2026.04.16 | ₩35,416 | ₩35,416 | ₩35,042 | ₩35,215 | -0.57% | 8.4천 |
|---|
| 2026.04.15 | ₩35,549 | ₩35,856 | ₩35,229 | ₩35,616 | +0.19% | 1.7만 |
|---|
| 2026.04.14 | ₩35,643 | ₩35,696 | ₩35,362 | ₩35,669 | +0.07% | 6.7천 |
|---|
| 2026.04.13 | ₩35,376 | ₩35,669 | ₩35,149 | ₩35,549 | +0.49% | 1.5만 |
|---|
| 2026.04.10 | ₩35,549 | ₩35,549 | ₩35,082 | ₩35,362 | -0.53% | 9.4천 |
|---|
| 2026.04.09 | ₩35,095 | ₩36,043 | ₩34,842 | ₩35,709 | +1.75% | 1.7만 |
|---|
| 2026.04.08 | ₩35,202 | ₩35,202 | ₩34,374 | ₩35,095 | -0.30% | 3.2만 |
|---|
| 2026.04.07 | ₩33,347 | ₩34,828 | ₩33,200 | ₩34,495 | +3.44% | 6.5만 |
|---|
| 2026.04.06 | ₩33,320 | ₩33,373 | ₩33,307 | ₩33,373 | +0.16% | 2.6만 |
|---|
| 2026.04.02 | ₩32,839 | ₩33,226 | ₩32,839 | ₩33,226 | +1.18% | 8.5천 |
|---|
| 2026.04.01 | ₩32,519 | ₩33,373 | ₩32,519 | ₩33,347 | +2.55% | 4만 |
|---|
| 2026.03.31 | ₩33,093 | ₩33,093 | ₩32,652 | ₩32,813 | -0.85% | 5.2만 |
|---|
| 2026.03.30 | ₩32,666 | ₩33,106 | ₩32,479 | ₩33,093 | +1.31% | 1.8만 |
|---|
| 2026.03.27 | ₩32,866 | ₩32,866 | ₩32,319 | ₩32,706 | -0.49% | 7.2천 |
|---|
| 2026.03.26 | ₩32,292 | ₩32,959 | ₩32,292 | ₩32,866 | +1.78% | 9.3천 |
|---|
| 2026.03.25 | ₩32,546 | ₩32,813 | ₩32,479 | ₩32,612 | +0.21% | 1.3만 |
|---|
| 2026.03.24 | ₩32,706 | ₩32,906 | ₩32,185 | ₩32,572 | -0.41% | 2.3만 |
|---|
| 2026.03.23 | ₩33,373 | ₩33,373 | ₩32,439 | ₩32,999 | -1.12% | 3.5만 |
|---|
| 2026.03.20 | ₩32,586 | ₩33,360 | ₩32,252 | ₩32,666 | +0.25% | 5.8만 |
|---|
| 2026.03.19 | ₩32,372 | ₩33,120 | ₩32,225 | ₩32,586 | +0.66% | 2.6만 |
|---|
| 2026.03.18 | ₩32,559 | ₩32,559 | ₩31,558 | ₩32,359 | -0.62% | 4.7만 |
|---|
| 2026.03.17 | ₩32,372 | ₩32,773 | ₩32,038 | ₩32,586 | +0.66% | 2.8만 |
|---|
| 2026.03.16 | ₩32,052 | ₩32,706 | ₩31,398 | ₩32,372 | +1.00% | 2.5만 |
|---|
| 2026.03.13 | ₩31,891 | ₩32,145 | ₩31,237 | ₩32,025 | +0.42% | 2만 |
|---|
| 2026.03.12 | ₩31,865 | ₩32,185 | ₩31,131 | ₩31,745 | -0.38% | 2.4만 |
|---|
| 2026.03.11 | ₩32,399 | ₩32,746 | ₩32,038 | ₩32,372 | -0.08% | 3.2만 |
|---|
| 2026.03.10 | ₩31,518 | ₩32,759 | ₩31,091 | ₩32,679 | +3.68% | 4.9만 |
|---|
| 2026.03.09 | ₩31,785 | ₩32,092 | ₩30,957 | ₩31,531 | -0.80% | 2.2만 |
|---|
| 2026.03.06 | ₩32,252 | ₩32,452 | ₩31,224 | ₩32,132 | -0.37% | 4만 |
|---|
| 2026.03.05 | ₩32,986 | ₩32,986 | ₩32,265 | ₩32,679 | -0.93% | 2.3만 |
|---|
| 2026.03.04 | ₩33,387 | ₩33,867 | ₩32,786 | ₩33,627 | +0.72% | 3.7만 |
|---|
| 2026.03.03 | ₩32,879 | ₩33,787 | ₩32,839 | ₩33,373 | +1.50% | 1.7만 |
|---|
| 2026.03.02 | ₩32,345 | ₩33,840 | ₩32,052 | ₩33,373 | +3.18% | 2.6만 |
|---|
| 2026.02.27 | ₩33,533 | ₩34,281 | ₩32,639 | ₩33,760 | +0.68% | 4.4만 |
|---|
| 2026.02.26 | ₩34,708 | ₩34,708 | ₩33,987 | ₩34,027 | -1.96% | 7.3천 |
|---|
| 2026.02.25 | ₩33,894 | ₩34,294 | ₩33,800 | ₩34,188 | +0.87% | 1.2만 |
|---|
| 2026.02.24 | ₩33,413 | ₩33,774 | ₩33,413 | ₩33,707 | +0.88% | 1.1만 |
|---|
| 2026.02.23 | ₩33,307 | ₩33,520 | ₩32,746 | ₩33,373 | +0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩33,974 | ₩34,615 | ₩33,827 | ₩34,041 | +0.20% | 9.1천 |
|---|
| 2026.02.19 | ₩33,827 | ₩34,348 | ₩33,533 | ₩34,041 | +0.63% | 2.3만 |
|---|
| 2026.02.18 | ₩34,855 | ₩35,015 | ₩33,427 | ₩34,214 | -1.84% | 4.4만 |
|---|
| 2026.02.17 | ₩34,962 | ₩34,962 | ₩34,121 | ₩34,334 | -1.79% | 2만 |
|---|
| 2026.02.13 | ₩34,655 | ₩34,962 | ₩34,388 | ₩34,695 | +0.12% | 1.8만 |
|---|
| 2026.02.12 | ₩34,174 | ₩34,548 | ₩33,934 | ₩34,388 | +0.62% | 2.3만 |
|---|
| 2026.02.11 | ₩34,508 | ₩34,508 | ₩33,987 | ₩34,174 | -0.97% | 8.9천 |
|---|
| 2026.02.10 | ₩34,508 | ₩34,855 | ₩34,508 | ₩34,708 | +0.58% | 1.3만 |
|---|
| 2026.02.09 | ₩34,575 | ₩35,029 | ₩34,575 | ₩34,708 | +0.39% | 8.7천 |
|---|
| 2026.02.06 | ₩35,389 | ₩35,482 | ₩34,641 | ₩34,842 | -1.55% | 1.7만 |
|---|
| 2026.02.05 | ₩34,401 | ₩35,055 | ₩33,040 | ₩34,748 | +1.01% | 6만 |
|---|
| 2026.02.04 | ₩34,174 | ₩35,309 | ₩34,174 | ₩34,722 | +1.60% | 2.4만 |
|---|
| 2026.02.03 | ₩33,921 | ₩34,708 | ₩33,440 | ₩34,174 | +0.75% | 3.9만 |
|---|
| 2026.02.02 | ₩33,720 | ₩34,521 | ₩33,667 | ₩34,174 | +1.35% | 2.3만 |
|---|
| 2026.01.30 | ₩33,373 | ₩33,894 | ₩32,372 | ₩33,573 | +0.60% | 2.8만 |
|---|
| 2026.01.29 | ₩33,266 | ₩34,001 | ₩33,080 | ₩33,614 | +1.04% | 1.3만 |
|---|
| 2026.01.28 | ₩33,307 | ₩33,307 | ₩32,532 | ₩32,839 | -1.40% | 2.7만 |
|---|
| 2026.01.27 | ₩34,001 | ₩34,001 | ₩32,799 | ₩33,480 | -1.53% | 4.3만 |
|---|
| 2026.01.26 | ₩32,626 | ₩34,188 | ₩31,451 | ₩34,188 | +4.79% | 3.5만 |
|---|
| 2026.01.23 | ₩35,736 | ₩35,736 | ₩32,465 | ₩33,146 | -7.25% | 7.2만 |
|---|
| 2026.01.22 | ₩36,417 | ₩36,444 | ₩36,123 | ₩36,350 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩35,029 | ₩36,430 | ₩35,029 | ₩36,404 | +3.93% | 2.1만 |
|---|
| 2026.01.20 | ₩35,135 | ₩35,803 | ₩34,361 | ₩35,215 | +0.23% | 3.8만 |
|---|
| 2026.01.16 | ₩35,576 | ₩35,803 | ₩34,908 | ₩35,603 | +0.08% | 1.7만 |
|---|
| 2026.01.15 | ₩34,148 | ₩36,016 | ₩34,148 | ₩35,656 | +4.42% | 1.6만 |
|---|
| 2026.01.14 | ₩34,655 | ₩35,469 | ₩34,414 | ₩35,469 | +2.35% | 1.6만 |
|---|
| 2026.01.13 | ₩37,378 | ₩37,378 | ₩33,854 | ₩35,482 | -5.07% | 1.2만 |
|---|
| 2026.01.12 | ₩35,616 | ₩36,043 | ₩34,535 | ₩35,362 | -0.71% | 1.1만 |
|---|
| 2026.01.09 | ₩35,322 | ₩35,910 | ₩35,109 | ₩35,282 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩34,468 | ₩35,469 | ₩34,468 | ₩35,376 | +2.63% | 3.7만 |
|---|
| 2026.01.07 | ₩34,788 | ₩34,842 | ₩34,561 | ₩34,615 | -0.50% | 1.3만 |
|---|
| 2026.01.06 | ₩34,708 | ₩35,042 | ₩34,027 | ₩34,708 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩35,536 | ₩36,243 | ₩34,788 | ₩34,788 | -2.10% | 5만 |
|---|
| 2026.01.02 | ₩35,950 | ₩36,043 | ₩34,641 | ₩35,576 | -1.04% | 5.6만 |
|---|
| 2025.12.31 | ₩34,374 | ₩37,378 | ₩34,321 | ₩35,789 | +4.12% | 10.6만 |
|---|
| 2025.12.30 | ₩34,481 | ₩34,855 | ₩34,107 | ₩34,107 | -1.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,641 | ₩35,376 | ₩34,481 | ₩34,735 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩34,908 | ₩35,082 | ₩34,601 | ₩35,042 | +0.38% | 1.3만 |
|---|
| 2025.12.24 | ₩34,828 | ₩35,149 | ₩34,815 | ₩34,868 | +0.11% | 9.2천 |
|---|
| 2025.12.23 | ₩34,989 | ₩34,989 | ₩34,588 | ₩34,615 | -1.07% | 6.9천 |
|---|
| 2025.12.22 | ₩34,722 | ₩35,376 | ₩34,722 | ₩34,935 | +0.62% | 1.7만 |
|---|
| 2025.12.19 | ₩34,575 | ₩35,042 | ₩34,455 | ₩34,868 | +0.85% | 6만 |
|---|
| 2025.12.18 | ₩35,042 | ₩35,242 | ₩34,441 | ₩34,508 | -1.52% | 3.6만 |
|---|
| 2025.12.17 | ₩34,148 | ₩34,414 | ₩33,840 | ₩34,308 | +0.47% | 2.9만 |
|---|
| 2025.12.16 | ₩33,961 | ₩34,895 | ₩33,640 | ₩34,414 | +1.34% | 2.8만 |
|---|
| 2025.12.15 | ₩34,281 | ₩34,588 | ₩34,067 | ₩34,094 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩34,668 | ₩34,908 | ₩34,268 | ₩34,281 | -1.12% | 2.8만 |
|---|
| 2025.12.11 | ₩34,508 | ₩35,082 | ₩34,268 | ₩34,334 | -0.50% | 2.7만 |
|---|
| 2025.12.10 | ₩33,360 | ₩34,495 | ₩32,959 | ₩34,428 | +3.20% | 5만 |
|---|
| 2025.12.09 | ₩33,026 | ₩33,360 | ₩32,919 | ₩33,173 | +0.44% | 3.7만 |
|---|
| 2025.12.08 | ₩32,879 | ₩33,026 | ₩32,372 | ₩32,786 | -0.28% | 1.6만 |
|---|
| 2025.12.05 | ₩32,105 | ₩33,040 | ₩32,105 | ₩32,919 | +2.54% | 1.8만 |
|---|
| 2025.12.04 | ₩32,546 | ₩32,973 | ₩31,665 | ₩32,118 | -1.31% | 5.6만 |
|---|
| 2025.12.03 | ₩32,038 | ₩32,372 | ₩31,958 | ₩32,372 | +1.04% | 4.7만 |
|---|
| 2025.12.02 | ₩32,065 | ₩32,239 | ₩31,851 | ₩32,025 | -0.12% | 3.2만 |
|---|
| 2025.12.01 | ₩32,105 | ₩32,105 | ₩31,758 | ₩31,865 | -0.75% | 2만 |
|---|
| 2025.11.28 | ₩32,372 | ₩32,692 | ₩31,531 | ₩32,506 | +0.41% | 2.9만 |
|---|
| 2025.11.26 | ₩31,384 | ₩32,572 | ₩31,384 | ₩31,945 | +1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩32,012 | ₩32,012 | ₩31,358 | ₩31,624 | -1.21% | 1.9만 |
|---|
| 2025.11.24 | ₩31,091 | ₩31,211 | ₩30,837 | ₩31,171 | +0.26% | 9.8천 |
|---|
| 2025.11.21 | ₩30,250 | ₩31,237 | ₩30,143 | ₩31,104 | +2.82% | 1.7만 |
|---|
| 2025.11.20 | ₩30,864 | ₩31,077 | ₩30,196 | ₩30,343 | -1.69% | 9.8천 |
|---|
| 2025.11.19 | ₩30,984 | ₩30,984 | ₩30,383 | ₩30,383 | -1.94% | 1.2만 |
|---|
| 2025.11.18 | ₩30,824 | ₩30,930 | ₩30,303 | ₩30,690 | -0.43% | 1.2만 |
|---|
| 2025.11.17 | ₩31,838 | ₩31,838 | ₩30,023 | ₩30,690 | -3.61% | 2.9만 |
|---|
| 2025.11.14 | ₩30,810 | ₩31,825 | ₩30,476 | ₩31,825 | +3.29% | 4.1만 |
|---|
| 2025.11.13 | ₩30,476 | ₩31,411 | ₩30,476 | ₩31,211 | +2.41% | 1.2만 |
|---|
| 2025.11.12 | ₩31,865 | ₩32,065 | ₩31,291 | ₩31,504 | -1.13% | 2.8만 |
|---|
| 2025.11.11 | ₩31,504 | ₩31,932 | ₩31,504 | ₩31,932 | +1.36% | 7.6천 |
|---|
| 2025.11.10 | ₩31,131 | ₩31,665 | ₩31,131 | ₩31,424 | +0.94% | 7.6천 |
|---|
| 2025.11.07 | ₩30,370 | ₩30,703 | ₩29,769 | ₩30,703 | +1.10% | 4.6만 |
|---|
| 2025.11.06 | ₩30,623 | ₩30,623 | ₩29,542 | ₩30,423 | -0.65% | 2.9만 |
|---|
| 2025.11.05 | ₩31,037 | ₩31,064 | ₩30,717 | ₩31,037 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩31,037 | ₩31,037 | ₩30,517 | ₩30,970 | -0.22% | 9.6천 |
|---|
| 2025.11.03 | ₩31,024 | ₩31,024 | ₩30,116 | ₩30,890 | -0.43% | 9.3천 |
|---|
| 2025.10.31 | ₩30,183 | ₩31,651 | ₩30,129 | ₩30,824 | +2.12% | 4.9만 |
|---|
| 2025.10.30 | ₩30,063 | ₩30,557 | ₩29,969 | ₩30,250 | +0.62% | 3.2만 |
|---|
| 2025.10.29 | ₩30,156 | ₩30,583 | ₩29,836 | ₩30,383 | +0.75% | 4.6만 |
|---|
| 2025.10.28 | ₩30,236 | ₩31,398 | ₩29,822 | ₩30,396 | +0.53% | 1.7만 |
|---|
| 2025.10.27 | ₩29,769 | ₩30,690 | ₩29,769 | ₩30,450 | +2.29% | 1.7만 |
|---|
| 2025.10.24 | ₩30,263 | ₩30,930 | ₩29,368 | ₩29,769 | -1.63% | 3.1만 |
|---|
| 2025.10.23 | ₩30,730 | ₩30,810 | ₩30,209 | ₩30,276 | -1.48% | 7.5천 |
|---|
| 2025.10.22 | ₩29,836 | ₩30,837 | ₩29,675 | ₩30,757 | +3.09% | 2.2만 |
|---|
| 2025.10.21 | ₩30,330 | ₩30,463 | ₩29,716 | ₩29,902 | -1.41% | 1.4만 |
|---|
| 2025.10.20 | ₩29,769 | ₩30,410 | ₩29,702 | ₩30,410 | +2.15% | 1.6만 |
|---|
| 2025.10.17 | ₩29,742 | ₩30,103 | ₩29,475 | ₩29,702 | -0.13% | 2.4만 |
|---|
| 2025.10.16 | ₩30,837 | ₩30,837 | ₩29,435 | ₩29,569 | -4.11% | 1.7만 |
|---|
| 2025.10.15 | ₩31,504 | ₩31,504 | ₩30,824 | ₩30,970 | -1.69% | 2.3만 |
|---|
| 2025.10.14 | ₩30,143 | ₩31,531 | ₩30,143 | ₩31,371 | +4.07% | 3.5만 |
|---|
| 2025.10.13 | ₩30,103 | ₩30,236 | ₩29,542 | ₩30,236 | +0.44% | 2.1만 |
|---|
| 2025.10.10 | ₩31,184 | ₩31,251 | ₩29,449 | ₩29,449 | -5.57% | 2만 |
|---|