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 | ₩40,081 | ₩40,308 | ₩39,494 | ₩39,828 | -0.63% | 3.6만 |
| 2026.10.08 | ₩39,761 | ₩40,402 | ₩39,601 | ₩40,188 | +1.07% | 2.8만 |
| 2026.10.07 | ₩39,881 | ₩40,335 | ₩39,734 | ₩39,948 | +0.17% | 2.7만 |
| 2026.10.06 | ₩40,201 | ₩40,375 | ₩39,934 | ₩40,308 | +0.27% | 1.5만 |
| 2026.10.05 | ₩40,495 | ₩41,016 | ₩39,667 | ₩40,068 | -1.06% | 2.3만 |
| 2026.10.02 | ₩40,068 | ₩40,402 | ₩39,814 | ₩40,175 | +0.27% | 2.7만 |
| 2026.10.01 | ₩39,814 | ₩40,362 | ₩39,200 | ₩39,707 | -0.27% | 4.2만 |
| 2026.09.30 | ₩40,428 | ₩40,508 | ₩39,801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,041 |
| -0.96% |
| 3.4만 |
| 2026.09.29 | ₩40,669 | ₩40,949 | ₩39,961 | ₩40,268 | -0.98% | 3.3만 |
|---|
| 2026.09.28 | ₩40,909 | ₩41,016 | ₩40,468 | ₩40,749 | -0.39% | 2.8만 |
|---|
| 2026.09.25 | ₩40,575 | ₩41,390 | ₩40,575 | ₩40,762 | +0.46% | 2.1만 |
|---|
| 2026.09.24 | ₩40,722 | ₩41,310 | ₩40,482 | ₩40,829 | +0.26% | 3.9만 |
|---|
| 2026.09.23 | ₩40,842 | ₩40,842 | ₩40,188 | ₩40,428 | -1.01% | 3.5만 |
|---|
| 2026.09.22 | ₩41,390 | ₩41,496 | ₩40,495 | ₩41,269 | -0.29% | 4.3만 |
|---|
| 2026.09.21 | ₩40,949 | ₩41,163 | ₩40,535 | ₩41,163 | +0.52% | 4만 |
|---|
| 2026.09.18 | ₩40,468 | ₩41,363 | ₩40,348 | ₩40,882 | +1.02% | 7.7만 |
|---|
| 2026.09.17 | ₩40,709 | ₩40,949 | ₩40,388 | ₩40,856 | +0.36% | 5.6만 |
|---|
| 2026.09.16 | ₩41,109 | ₩41,256 | ₩40,041 | ₩40,495 | -1.49% | 3.6만 |
|---|
| 2026.09.15 | ₩41,083 | ₩41,470 | ₩40,575 | ₩41,056 | -0.06% | 3.9만 |
|---|
| 2026.09.14 | ₩41,430 | ₩41,804 | ₩41,016 | ₩41,056 | -0.90% | 6.4만 |
|---|
| 2026.09.11 | ₩41,857 | ₩41,857 | ₩41,043 | ₩41,376 | -1.15% | 6.3만 |
|---|
| 2026.09.10 | ₩44,314 | ₩44,314 | ₩41,056 | ₩41,390 | -6.60% | 7.2만 |
|---|
| 2026.09.09 | ₩40,962 | ₩41,136 | ₩40,589 | ₩41,043 | +0.20% | 8.8만 |
|---|
| 2026.09.08 | ₩41,884 | ₩42,044 | ₩41,203 | ₩41,283 | -1.43% | 4.2만 |
|---|
| 2026.09.04 | ₩41,630 | ₩42,618 | ₩41,630 | ₩41,870 | +0.58% | 4.8만 |
|---|
| 2026.09.03 | ₩41,763 | ₩42,151 | ₩41,456 | ₩41,964 | +0.48% | 3만 |
|---|
| 2026.09.02 | ₩41,002 | ₩41,550 | ₩40,816 | ₩41,416 | +1.01% | 5.9만 |
|---|
| 2026.09.01 | ₩41,243 | ₩41,336 | ₩40,508 | ₩40,629 | -1.49% | 2.4만 |
|---|
| 2026.08.31 | ₩41,189 | ₩41,416 | ₩40,749 | ₩41,350 | +0.39% | 5.5만 |
|---|
| 2026.08.28 | ₩40,896 | ₩41,229 | ₩40,629 | ₩41,029 | +0.33% | 1.8만 |
|---|
| 2026.08.27 | ₩40,682 | ₩41,376 | ₩40,255 | ₩41,203 | +1.28% | 3만 |
|---|
| 2026.08.26 | ₩41,563 | ₩41,563 | ₩40,495 | ₩41,043 | -1.25% | 3.1만 |
|---|
| 2026.08.25 | ₩41,430 | ₩41,470 | ₩40,709 | ₩41,470 | +0.10% | 2.7만 |
|---|
| 2026.08.24 | ₩41,189 | ₩41,870 | ₩40,722 | ₩41,136 | -0.13% | 4.1만 |
|---|
| 2026.08.21 | ₩41,643 | ₩41,643 | ₩40,789 | ₩41,390 | -0.61% | 4.1만 |
|---|
| 2026.08.20 | ₩41,817 | ₩41,817 | ₩41,216 | ₩41,376 | -1.05% | 3.6만 |
|---|
| 2026.08.19 | ₩43,232 | ₩43,232 | ₩41,723 | ₩41,790 | -3.34% | 4.2만 |
|---|
| 2026.08.18 | ₩42,431 | ₩42,992 | ₩42,204 | ₩42,952 | +1.23% | 5.2만 |
|---|
| 2026.08.17 | ₩41,670 | ₩42,431 | ₩41,537 | ₩42,217 | +1.31% | 10.7만 |
|---|
| 2026.08.14 | ₩42,257 | ₩42,765 | ₩42,017 | ₩42,338 | +0.19% | 3.5만 |
|---|
| 2026.08.13 | ₩42,391 | ₩42,391 | ₩41,723 | ₩42,191 | -0.47% | 5.5만 |
|---|
| 2026.08.12 | ₩42,004 | ₩42,338 | ₩41,563 | ₩42,124 | +0.29% | 5.5만 |
|---|
| 2026.08.11 | ₩40,709 | ₩42,217 | ₩40,709 | ₩41,710 | +2.46% | 6만 |
|---|
| 2026.08.10 | ₩41,844 | ₩42,044 | ₩40,749 | ₩41,710 | -0.32% | 4만 |
|---|
| 2026.08.07 | ₩42,484 | ₩42,551 | ₩41,590 | ₩41,844 | -1.51% | 2.4만 |
|---|
| 2026.08.06 | ₩43,326 | ₩43,366 | ₩42,191 | ₩42,298 | -2.37% | 6.2만 |
|---|
| 2026.08.05 | ₩43,286 | ₩43,793 | ₩42,618 | ₩43,085 | -0.46% | 5.4만 |
|---|
| 2026.08.04 | ₩42,591 | ₩43,246 | ₩42,191 | ₩43,125 | +1.25% | 5.3만 |
|---|
| 2026.08.03 | ₩42,017 | ₩42,925 | ₩41,750 | ₩42,671 | +1.56% | 8.5만 |
|---|
| 2026.07.31 | ₩42,177 | ₩42,244 | ₩40,188 | ₩41,590 | -1.39% | 6.1만 |
|---|
| 2026.07.30 | ₩41,737 | ₩43,392 | ₩41,483 | ₩42,431 | +1.66% | 3.9만 |
|---|
| 2026.07.29 | ₩41,710 | ₩42,645 | ₩41,203 | ₩41,884 | +0.42% | 5.3만 |
|---|
| 2026.07.28 | ₩41,029 | ₩42,284 | ₩41,029 | ₩42,097 | +2.60% | 6.6만 |
|---|
| 2026.07.27 | ₩42,671 | ₩42,965 | ₩39,534 | ₩41,083 | -3.72% | 13.1만 |
|---|
| 2026.07.24 | ₩42,271 | ₩43,072 | ₩40,215 | ₩42,685 | +0.98% | 8.5만 |
|---|
| 2026.07.23 | ₩42,631 | ₩43,072 | ₩42,044 | ₩43,005 | +0.88% | 4.5만 |
|---|
| 2026.07.22 | ₩43,593 | ₩43,593 | ₩42,711 | ₩43,259 | -0.77% | 5.7만 |
|---|
| 2026.07.21 | ₩43,940 | ₩44,234 | ₩43,205 | ₩43,659 | -0.64% | 3.8만 |
|---|
| 2026.07.20 | ₩44,073 | ₩44,861 | ₩43,833 | ₩44,140 | +0.15% | 3.4만 |
|---|
| 2026.07.17 | ₩45,195 | ₩45,876 | ₩44,180 | ₩44,260 | -2.07% | 4만 |
|---|
| 2026.07.16 | ₩44,327 | ₩45,702 | ₩44,300 | ₩45,649 | +2.98% | 10.4만 |
|---|
| 2026.07.15 | ₩44,033 | ₩45,021 | ₩43,886 | ₩44,420 | +0.88% | 10.4만 |
|---|
| 2026.07.14 | ₩44,527 | ₩45,101 | ₩43,780 | ₩43,966 | -1.26% | 5.7만 |
|---|
| 2026.07.13 | ₩43,286 | ₩45,035 | ₩43,286 | ₩44,594 | +3.02% | 9.2만 |
|---|
| 2026.07.10 | ₩43,913 | ₩44,621 | ₩43,513 | ₩43,766 | -0.33% | 3.8만 |
|---|
| 2026.07.09 | ₩43,432 | ₩44,060 | ₩43,179 | ₩43,926 | +1.14% | 8.8만 |
|---|
| 2026.07.08 | ₩43,860 | ₩43,953 | ₩43,125 | ₩43,339 | -1.19% | 6.9만 |
|---|
| 2026.07.07 | ₩44,367 | ₩44,367 | ₩43,526 | ₩43,886 | -1.08% | 4.6만 |
|---|
| 2026.07.06 | ₩44,047 | ₩44,394 | ₩43,566 | ₩44,073 | +0.06% | 6.7만 |
|---|
| 2026.07.02 | ₩44,754 | ₩44,981 | ₩43,339 | ₩44,047 | -1.58% | 4.2만 |
|---|
| 2026.07.01 | ₩43,099 | ₩44,834 | ₩43,099 | ₩44,661 | +3.62% | 28.5만 |
|---|
| 2026.06.30 | ₩43,045 | ₩43,326 | ₩42,578 | ₩42,872 | -0.40% | 5.5만 |
|---|
| 2026.06.29 | ₩42,711 | ₩43,125 | ₩42,044 | ₩42,965 | +0.59% | 9.2만 |
|---|
| 2026.06.26 | ₩42,151 | ₩43,152 | ₩41,510 | ₩42,591 | +1.05% | 33.5만 |
|---|
| 2026.06.25 | ₩41,189 | ₩42,164 | ₩41,123 | ₩41,910 | +1.75% | 9.1만 |
|---|
| 2026.06.24 | ₩41,363 | ₩41,643 | ₩40,735 | ₩40,936 | -1.03% | 4.8만 |
|---|
| 2026.06.23 | ₩40,735 | ₩41,443 | ₩40,335 | ₩41,376 | +1.57% | 4.2만 |
|---|
| 2026.06.22 | ₩40,789 | ₩41,363 | ₩40,362 | ₩40,602 | -0.46% | 3.8만 |
|---|
| 2026.06.18 | ₩40,802 | ₩41,109 | ₩40,055 | ₩40,789 | -0.03% | 6.5만 |
|---|
| 2026.06.17 | ₩39,627 | ₩40,896 | ₩39,534 | ₩40,362 | +1.85% | 10.9만 |
|---|
| 2026.06.16 | ₩40,014 | ₩40,842 | ₩39,000 | ₩39,560 | -1.13% | 8.1만 |
|---|
| 2026.06.15 | ₩41,096 | ₩41,710 | ₩39,681 | ₩39,961 | -2.76% | 4.3만 |
|---|
| 2026.06.12 | ₩39,854 | ₩41,590 | ₩39,854 | ₩40,762 | +2.28% | 9.5만 |
|---|
| 2026.06.11 | ₩39,293 | ₩39,934 | ₩39,120 | ₩39,854 | +1.43% | 4만 |
|---|
| 2026.06.10 | ₩39,253 | ₩39,267 | ₩38,119 | ₩39,120 | -0.34% | 10.1만 |
|---|
| 2026.06.09 | ₩39,387 | ₩39,787 | ₩38,880 | ₩39,253 | -0.34% | 4.5만 |
|---|
| 2026.06.08 | ₩39,307 | ₩39,520 | ₩38,599 | ₩39,307 | 0.00% | 3만 |
|---|
| 2026.06.05 | ₩38,506 | ₩39,974 | ₩38,506 | ₩38,960 | +1.18% | 8.3만 |
|---|
| 2026.06.04 | ₩38,252 | ₩38,920 | ₩37,825 | ₩38,506 | +0.66% | 2.2만 |
|---|
| 2026.06.03 | ₩37,838 | ₩38,185 | ₩37,384 | ₩37,678 | -0.42% | 2.9만 |
|---|
| 2026.06.02 | ₩38,239 | ₩38,853 | ₩37,171 | ₩38,799 | +1.47% | 2만 |
|---|
| 2026.06.01 | ₩38,506 | ₩38,986 | ₩38,172 | ₩38,492 | -0.03% | 2.6만 |
|---|
| 2026.05.29 | ₩38,786 | ₩39,213 | ₩38,265 | ₩38,946 | +0.41% | 5.8만 |
|---|
| 2026.05.28 | ₩38,185 | ₩38,666 | ₩37,811 | ₩38,546 | +0.94% | 3만 |
|---|
| 2026.05.27 | ₩38,479 | ₩39,280 | ₩38,346 | ₩38,492 | +0.03% | 2.9만 |
|---|
| 2026.05.26 | ₩37,865 | ₩40,055 | ₩37,277 | ₩38,292 | +1.13% | 5.1만 |
|---|
| 2026.05.22 | ₩37,852 | ₩38,172 | ₩37,331 | ₩37,932 | +0.21% | 5.3만 |
|---|
| 2026.05.21 | ₩37,718 | ₩38,052 | ₩36,823 | ₩37,852 | +0.35% | 5.7만 |
|---|
| 2026.05.20 | ₩37,718 | ₩38,172 | ₩37,584 | ₩37,905 | +0.50% | 3.7만 |
|---|
| 2026.05.19 | ₩38,025 | ₩38,025 | ₩37,625 | ₩37,718 | -0.81% | 1.4만 |
|---|
| 2026.05.18 | ₩37,758 | ₩38,199 | ₩37,758 | ₩38,025 | +0.71% | 1.6만 |
|---|
| 2026.05.15 | ₩38,012 | ₩38,212 | ₩36,944 | ₩37,518 | -1.30% | 2만 |
|---|
| 2026.05.14 | ₩38,506 | ₩38,960 | ₩37,918 | ₩38,386 | -0.31% | 3.4만 |
|---|
| 2026.05.13 | ₩38,466 | ₩38,799 | ₩38,119 | ₩38,145 | -0.83% | 1.4만 |
|---|
| 2026.05.12 | ₩38,452 | ₩39,267 | ₩37,531 | ₩38,799 | +0.90% | 4.7만 |
|---|
| 2026.05.11 | ₩39,000 | ₩39,000 | ₩38,159 | ₩38,679 | -0.82% | 2.4만 |
|---|
| 2026.05.08 | ₩39,040 | ₩39,387 | ₩38,653 | ₩39,120 | +0.21% | 2.5만 |
|---|
| 2026.05.07 | ₩39,026 | ₩39,187 | ₩38,265 | ₩39,040 | +0.03% | 8.5만 |
|---|
| 2026.05.06 | ₩39,387 | ₩39,387 | ₩38,719 | ₩39,253 | -0.34% | 2.8만 |
|---|
| 2026.05.05 | ₩38,052 | ₩39,560 | ₩37,411 | ₩39,053 | +2.63% | 4.7만 |
|---|
| 2026.05.04 | ₩38,119 | ₩40,055 | ₩36,904 | ₩37,811 | -0.81% | 3.9만 |
|---|
| 2026.05.01 | ₩37,972 | ₩38,452 | ₩36,757 | ₩38,119 | +0.39% | 2.5만 |
|---|
| 2026.04.30 | ₩36,677 | ₩40,055 | ₩36,316 | ₩37,798 | +3.06% | 5.5만 |
|---|
| 2026.04.29 | ₩37,852 | ₩37,852 | ₩36,703 | ₩37,037 | -2.15% | 2.1만 |
|---|
| 2026.04.28 | ₩37,010 | ₩37,932 | ₩36,810 | ₩37,932 | +2.49% | 3만 |
|---|
| 2026.04.27 | ₩35,381 | ₩37,184 | ₩35,381 | ₩37,010 | +4.60% | 6.9만 |
|---|
| 2026.04.24 | ₩34,901 | ₩35,355 | ₩33,446 | ₩35,235 | +0.96% | 4.4만 |
|---|
| 2026.04.23 | ₩35,381 | ₩35,381 | ₩34,313 | ₩34,767 | -1.74% | 1.1만 |
|---|
| 2026.04.22 | ₩34,847 | ₩35,181 | ₩34,180 | ₩34,460 | -1.11% | 1.4만 |
|---|
| 2026.04.21 | ₩36,102 | ₩36,102 | ₩34,741 | ₩34,834 | -3.51% | 9.5천 |
|---|
| 2026.04.20 | ₩35,822 | ₩36,236 | ₩35,822 | ₩35,902 | +0.22% | 8.1천 |
|---|
| 2026.04.17 | ₩35,649 | ₩35,982 | ₩35,622 | ₩35,956 | +0.86% | 2.5만 |
|---|
| 2026.04.16 | ₩35,422 | ₩35,422 | ₩35,048 | ₩35,221 | -0.57% | 8.4천 |
|---|
| 2026.04.15 | ₩35,555 | ₩35,862 | ₩35,235 | ₩35,622 | +0.19% | 1.7만 |
|---|
| 2026.04.14 | ₩35,649 | ₩35,702 | ₩35,368 | ₩35,675 | +0.07% | 6.7천 |
|---|
| 2026.04.13 | ₩35,381 | ₩35,675 | ₩35,154 | ₩35,555 | +0.49% | 1.5만 |
|---|
| 2026.04.10 | ₩35,555 | ₩35,555 | ₩35,088 | ₩35,368 | -0.53% | 9.4천 |
|---|
| 2026.04.09 | ₩35,101 | ₩36,049 | ₩34,847 | ₩35,715 | +1.75% | 1.7만 |
|---|
| 2026.04.08 | ₩35,208 | ₩35,208 | ₩34,380 | ₩35,101 | -0.30% | 3.2만 |
|---|
| 2026.04.07 | ₩33,352 | ₩34,834 | ₩33,205 | ₩34,500 | +3.44% | 6.5만 |
|---|
| 2026.04.06 | ₩33,325 | ₩33,379 | ₩33,312 | ₩33,379 | +0.16% | 2.6만 |
|---|
| 2026.04.02 | ₩32,845 | ₩33,232 | ₩32,845 | ₩33,232 | +1.18% | 8.5천 |
|---|
| 2026.04.01 | ₩32,524 | ₩33,379 | ₩32,524 | ₩33,352 | +2.55% | 4만 |
|---|
| 2026.03.31 | ₩33,098 | ₩33,098 | ₩32,658 | ₩32,818 | -0.85% | 5.2만 |
|---|
| 2026.03.30 | ₩32,671 | ₩33,112 | ₩32,484 | ₩33,098 | +1.31% | 1.8만 |
|---|
| 2026.03.27 | ₩32,871 | ₩32,871 | ₩32,324 | ₩32,711 | -0.49% | 7.2천 |
|---|
| 2026.03.26 | ₩32,297 | ₩32,965 | ₩32,297 | ₩32,871 | +1.78% | 9.3천 |
|---|
| 2026.03.25 | ₩32,551 | ₩32,818 | ₩32,484 | ₩32,618 | +0.21% | 1.3만 |
|---|
| 2026.03.24 | ₩32,711 | ₩32,911 | ₩32,190 | ₩32,578 | -0.41% | 2.3만 |
|---|
| 2026.03.23 | ₩33,379 | ₩33,379 | ₩32,444 | ₩33,005 | -1.12% | 3.5만 |
|---|
| 2026.03.20 | ₩32,591 | ₩33,365 | ₩32,257 | ₩32,671 | +0.25% | 5.8만 |
|---|
| 2026.03.19 | ₩32,377 | ₩33,125 | ₩32,231 | ₩32,591 | +0.66% | 2.6만 |
|---|
| 2026.03.18 | ₩32,564 | ₩32,564 | ₩31,563 | ₩32,364 | -0.62% | 4.7만 |
|---|
| 2026.03.17 | ₩32,377 | ₩32,778 | ₩32,044 | ₩32,591 | +0.66% | 2.8만 |
|---|
| 2026.03.16 | ₩32,057 | ₩32,711 | ₩31,403 | ₩32,377 | +1.00% | 2.5만 |
|---|
| 2026.03.13 | ₩31,897 | ₩32,150 | ₩31,243 | ₩32,030 | +0.42% | 2만 |
|---|
| 2026.03.12 | ₩31,870 | ₩32,190 | ₩31,136 | ₩31,750 | -0.38% | 2.4만 |
|---|
| 2026.03.11 | ₩32,404 | ₩32,751 | ₩32,044 | ₩32,377 | -0.08% | 3.2만 |
|---|
| 2026.03.10 | ₩31,523 | ₩32,765 | ₩31,096 | ₩32,684 | +3.68% | 4.9만 |
|---|
| 2026.03.09 | ₩31,790 | ₩32,097 | ₩30,962 | ₩31,536 | -0.80% | 2.2만 |
|---|
| 2026.03.06 | ₩32,257 | ₩32,457 | ₩31,229 | ₩32,137 | -0.37% | 4만 |
|---|
| 2026.03.05 | ₩32,992 | ₩32,992 | ₩32,271 | ₩32,684 | -0.93% | 2.3만 |
|---|
| 2026.03.04 | ₩33,392 | ₩33,873 | ₩32,791 | ₩33,632 | +0.72% | 3.7만 |
|---|
| 2026.03.03 | ₩32,885 | ₩33,793 | ₩32,845 | ₩33,379 | +1.50% | 1.7만 |
|---|
| 2026.03.02 | ₩32,351 | ₩33,846 | ₩32,057 | ₩33,379 | +3.18% | 2.6만 |
|---|
| 2026.02.27 | ₩33,539 | ₩34,287 | ₩32,644 | ₩33,766 | +0.68% | 4.4만 |
|---|
| 2026.02.26 | ₩34,714 | ₩34,714 | ₩33,993 | ₩34,033 | -1.96% | 7.3천 |
|---|
| 2026.02.25 | ₩33,899 | ₩34,300 | ₩33,806 | ₩34,193 | +0.87% | 1.2만 |
|---|
| 2026.02.24 | ₩33,419 | ₩33,779 | ₩33,419 | ₩33,713 | +0.88% | 1.1만 |
|---|
| 2026.02.23 | ₩33,312 | ₩33,526 | ₩32,751 | ₩33,379 | +0.20% | 2.6만 |
|---|
| 2026.02.20 | ₩33,980 | ₩34,620 | ₩33,833 | ₩34,046 | +0.20% | 9.1천 |
|---|
| 2026.02.19 | ₩33,833 | ₩34,353 | ₩33,539 | ₩34,046 | +0.63% | 2.3만 |
|---|
| 2026.02.18 | ₩34,861 | ₩35,021 | ₩33,432 | ₩34,220 | -1.84% | 4.4만 |
|---|
| 2026.02.17 | ₩34,968 | ₩34,968 | ₩34,126 | ₩34,340 | -1.79% | 2만 |
|---|
| 2026.02.13 | ₩34,660 | ₩34,968 | ₩34,393 | ₩34,701 | +0.12% | 1.8만 |
|---|
| 2026.02.12 | ₩34,180 | ₩34,554 | ₩33,940 | ₩34,393 | +0.62% | 2.3만 |
|---|
| 2026.02.11 | ₩34,514 | ₩34,514 | ₩33,993 | ₩34,180 | -0.97% | 8.9천 |
|---|
| 2026.02.10 | ₩34,514 | ₩34,861 | ₩34,514 | ₩34,714 | +0.58% | 1.3만 |
|---|
| 2026.02.09 | ₩34,580 | ₩35,034 | ₩34,580 | ₩34,714 | +0.39% | 8.7천 |
|---|
| 2026.02.06 | ₩35,395 | ₩35,488 | ₩34,647 | ₩34,847 | -1.55% | 1.7만 |
|---|
| 2026.02.05 | ₩34,407 | ₩35,061 | ₩33,045 | ₩34,754 | +1.01% | 6만 |
|---|
| 2026.02.04 | ₩34,180 | ₩35,315 | ₩34,180 | ₩34,727 | +1.60% | 2.4만 |
|---|
| 2026.02.03 | ₩33,926 | ₩34,714 | ₩33,446 | ₩34,180 | +0.75% | 3.9만 |
|---|
| 2026.02.02 | ₩33,726 | ₩34,527 | ₩33,672 | ₩34,180 | +1.35% | 2.3만 |
|---|
| 2026.01.30 | ₩33,379 | ₩33,899 | ₩32,377 | ₩33,579 | +0.60% | 2.8만 |
|---|
| 2026.01.29 | ₩33,272 | ₩34,006 | ₩33,085 | ₩33,619 | +1.04% | 1.3만 |
|---|
| 2026.01.28 | ₩33,312 | ₩33,312 | ₩32,538 | ₩32,845 | -1.40% | 2.7만 |
|---|
| 2026.01.27 | ₩34,006 | ₩34,006 | ₩32,805 | ₩33,486 | -1.53% | 4.3만 |
|---|
| 2026.01.26 | ₩32,631 | ₩34,193 | ₩31,456 | ₩34,193 | +4.79% | 3.5만 |
|---|
| 2026.01.23 | ₩35,742 | ₩35,742 | ₩32,471 | ₩33,152 | -7.25% | 7.2만 |
|---|
| 2026.01.22 | ₩36,423 | ₩36,450 | ₩36,129 | ₩36,356 | -0.18% | 1.2만 |
|---|
| 2026.01.21 | ₩35,034 | ₩36,436 | ₩35,034 | ₩36,410 | +3.93% | 2.1만 |
|---|
| 2026.01.20 | ₩35,141 | ₩35,809 | ₩34,367 | ₩35,221 | +0.23% | 3.8만 |
|---|
| 2026.01.16 | ₩35,582 | ₩35,809 | ₩34,914 | ₩35,608 | +0.08% | 1.7만 |
|---|
| 2026.01.15 | ₩34,153 | ₩36,022 | ₩34,153 | ₩35,662 | +4.42% | 1.6만 |
|---|
| 2026.01.14 | ₩34,660 | ₩35,475 | ₩34,420 | ₩35,475 | +2.35% | 1.6만 |
|---|
| 2026.01.13 | ₩37,384 | ₩37,384 | ₩33,859 | ₩35,488 | -5.07% | 1.2만 |
|---|
| 2026.01.12 | ₩35,622 | ₩36,049 | ₩34,540 | ₩35,368 | -0.71% | 1.1만 |
|---|
| 2026.01.09 | ₩35,328 | ₩35,916 | ₩35,114 | ₩35,288 | -0.11% | 3만 |
|---|
| 2026.01.08 | ₩34,474 | ₩35,475 | ₩34,474 | ₩35,381 | +2.63% | 3.7만 |
|---|
| 2026.01.07 | ₩34,794 | ₩34,847 | ₩34,567 | ₩34,620 | -0.50% | 1.3만 |
|---|
| 2026.01.06 | ₩34,714 | ₩35,048 | ₩34,033 | ₩34,714 | 0.00% | 1.9만 |
|---|
| 2026.01.05 | ₩35,542 | ₩36,249 | ₩34,794 | ₩34,794 | -2.10% | 5만 |
|---|
| 2026.01.02 | ₩35,956 | ₩36,049 | ₩34,647 | ₩35,582 | -1.04% | 5.6만 |
|---|
| 2025.12.31 | ₩34,380 | ₩37,384 | ₩34,327 | ₩35,795 | +4.12% | 10.6만 |
|---|
| 2025.12.30 | ₩34,487 | ₩34,861 | ₩34,113 | ₩34,113 | -1.08% | 1.1만 |
|---|
| 2025.12.29 | ₩34,647 | ₩35,381 | ₩34,487 | ₩34,741 | +0.27% | 1.9만 |
|---|
| 2025.12.26 | ₩34,914 | ₩35,088 | ₩34,607 | ₩35,048 | +0.38% | 1.3만 |
|---|
| 2025.12.24 | ₩34,834 | ₩35,154 | ₩34,821 | ₩34,874 | +0.11% | 9.2천 |
|---|
| 2025.12.23 | ₩34,994 | ₩34,994 | ₩34,594 | ₩34,620 | -1.07% | 6.9천 |
|---|
| 2025.12.22 | ₩34,727 | ₩35,381 | ₩34,727 | ₩34,941 | +0.62% | 1.7만 |
|---|
| 2025.12.19 | ₩34,580 | ₩35,048 | ₩34,460 | ₩34,874 | +0.85% | 6만 |
|---|
| 2025.12.18 | ₩35,048 | ₩35,248 | ₩34,447 | ₩34,514 | -1.52% | 3.6만 |
|---|
| 2025.12.17 | ₩34,153 | ₩34,420 | ₩33,846 | ₩34,313 | +0.47% | 2.9만 |
|---|
| 2025.12.16 | ₩33,966 | ₩34,901 | ₩33,646 | ₩34,420 | +1.34% | 2.8만 |
|---|
| 2025.12.15 | ₩34,287 | ₩34,594 | ₩34,073 | ₩34,100 | -0.55% | 2.9만 |
|---|
| 2025.12.12 | ₩34,674 | ₩34,914 | ₩34,273 | ₩34,287 | -1.12% | 2.8만 |
|---|
| 2025.12.11 | ₩34,514 | ₩35,088 | ₩34,273 | ₩34,340 | -0.50% | 2.7만 |
|---|
| 2025.12.10 | ₩33,365 | ₩34,500 | ₩32,965 | ₩34,434 | +3.20% | 5만 |
|---|
| 2025.12.09 | ₩33,032 | ₩33,365 | ₩32,925 | ₩33,178 | +0.44% | 3.7만 |
|---|
| 2025.12.08 | ₩32,885 | ₩33,032 | ₩32,377 | ₩32,791 | -0.28% | 1.6만 |
|---|
| 2025.12.05 | ₩32,110 | ₩33,045 | ₩32,110 | ₩32,925 | +2.54% | 1.8만 |
|---|
| 2025.12.04 | ₩32,551 | ₩32,978 | ₩31,670 | ₩32,124 | -1.31% | 5.6만 |
|---|
| 2025.12.03 | ₩32,044 | ₩32,377 | ₩31,963 | ₩32,377 | +1.04% | 4.7만 |
|---|
| 2025.12.02 | ₩32,070 | ₩32,244 | ₩31,857 | ₩32,030 | -0.12% | 3.2만 |
|---|
| 2025.12.01 | ₩32,110 | ₩32,110 | ₩31,763 | ₩31,870 | -0.75% | 2만 |
|---|
| 2025.11.28 | ₩32,377 | ₩32,698 | ₩31,536 | ₩32,511 | +0.41% | 2.9만 |
|---|
| 2025.11.26 | ₩31,389 | ₩32,578 | ₩31,389 | ₩31,950 | +1.79% | 3.7만 |
|---|
| 2025.11.25 | ₩32,017 | ₩32,017 | ₩31,363 | ₩31,630 | -1.21% | 1.9만 |
|---|
| 2025.11.24 | ₩31,096 | ₩31,216 | ₩30,842 | ₩31,176 | +0.26% | 9.8천 |
|---|
| 2025.11.21 | ₩30,254 | ₩31,243 | ₩30,148 | ₩31,109 | +2.82% | 1.7만 |
|---|
| 2025.11.20 | ₩30,869 | ₩31,082 | ₩30,201 | ₩30,348 | -1.69% | 9.8천 |
|---|
| 2025.11.19 | ₩30,989 | ₩30,989 | ₩30,388 | ₩30,388 | -1.94% | 1.2만 |
|---|
| 2025.11.18 | ₩30,829 | ₩30,935 | ₩30,308 | ₩30,695 | -0.43% | 1.2만 |
|---|
| 2025.11.17 | ₩31,843 | ₩31,843 | ₩30,028 | ₩30,695 | -3.61% | 2.9만 |
|---|
| 2025.11.14 | ₩30,815 | ₩31,830 | ₩30,481 | ₩31,830 | +3.29% | 4.1만 |
|---|
| 2025.11.13 | ₩30,481 | ₩31,416 | ₩30,481 | ₩31,216 | +2.41% | 1.2만 |
|---|
| 2025.11.12 | ₩31,870 | ₩32,070 | ₩31,296 | ₩31,510 | -1.13% | 2.8만 |
|---|
| 2025.11.11 | ₩31,510 | ₩31,937 | ₩31,510 | ₩31,937 | +1.36% | 7.6천 |
|---|
| 2025.11.10 | ₩31,136 | ₩31,670 | ₩31,136 | ₩31,429 | +0.94% | 7.6천 |
|---|
| 2025.11.07 | ₩30,375 | ₩30,708 | ₩29,774 | ₩30,708 | +1.10% | 4.6만 |
|---|
| 2025.11.06 | ₩30,628 | ₩30,628 | ₩29,547 | ₩30,428 | -0.65% | 2.9만 |
|---|
| 2025.11.05 | ₩31,042 | ₩31,069 | ₩30,722 | ₩31,042 | 0.00% | 1.7만 |
|---|
| 2025.11.04 | ₩31,042 | ₩31,042 | ₩30,522 | ₩30,975 | -0.22% | 9.6천 |
|---|
| 2025.11.03 | ₩31,029 | ₩31,029 | ₩30,121 | ₩30,895 | -0.43% | 9.3천 |
|---|
| 2025.10.31 | ₩30,188 | ₩31,656 | ₩30,134 | ₩30,829 | +2.12% | 4.9만 |
|---|
| 2025.10.30 | ₩30,068 | ₩30,562 | ₩29,974 | ₩30,254 | +0.62% | 3.2만 |
|---|
| 2025.10.29 | ₩30,161 | ₩30,588 | ₩29,841 | ₩30,388 | +0.75% | 4.6만 |
|---|
| 2025.10.28 | ₩30,241 | ₩31,403 | ₩29,827 | ₩30,401 | +0.53% | 1.7만 |
|---|
| 2025.10.27 | ₩29,774 | ₩30,695 | ₩29,774 | ₩30,455 | +2.29% | 1.7만 |
|---|
| 2025.10.24 | ₩30,268 | ₩30,935 | ₩29,373 | ₩29,774 | -1.63% | 3.1만 |
|---|
| 2025.10.23 | ₩30,735 | ₩30,815 | ₩30,214 | ₩30,281 | -1.48% | 7.5천 |
|---|
| 2025.10.22 | ₩29,841 | ₩30,842 | ₩29,680 | ₩30,762 | +3.09% | 2.2만 |
|---|
| 2025.10.21 | ₩30,335 | ₩30,468 | ₩29,720 | ₩29,907 | -1.41% | 1.4만 |
|---|
| 2025.10.20 | ₩29,774 | ₩30,415 | ₩29,707 | ₩30,415 | +2.15% | 1.6만 |
|---|
| 2025.10.17 | ₩29,747 | ₩30,108 | ₩29,480 | ₩29,707 | -0.13% | 2.4만 |
|---|
| 2025.10.16 | ₩30,842 | ₩30,842 | ₩29,440 | ₩29,574 | -4.11% | 1.7만 |
|---|
| 2025.10.15 | ₩31,510 | ₩31,510 | ₩30,829 | ₩30,975 | -1.69% | 2.3만 |
|---|
| 2025.10.14 | ₩30,148 | ₩31,536 | ₩30,148 | ₩31,376 | +4.07% | 3.5만 |
|---|
| 2025.10.13 | ₩30,108 | ₩30,241 | ₩29,547 | ₩30,241 | +0.44% | 2.1만 |
|---|
| 2025.10.10 | ₩31,189 | ₩31,256 | ₩29,453 | ₩29,453 | -5.57% | 2만 |
|---|