시장 데이터를 불러오는 중
전체 종목
Norwood Financial Corp. - Common Stock 과거 주가
Norwood Financial Corp. - Common Stock · NWFL · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Norwood Financial Corp. - Common Stock · NWFL · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,617 | ₩45,617 | ₩44,920 | ₩44,960 | -1.44% | 3.1만 |
| 2026.10.08 | ₩45,591 | ₩45,926 | ₩45,269 | ₩45,416 | -0.38% | 3.1만 |
| 2026.10.07 | ₩45,296 | ₩45,711 | ₩45,094 | ₩45,229 | -0.15% | 3.1만 |
| 2026.10.06 | ₩45,389 | ₩46,073 | ₩45,389 | ₩45,684 | +0.65% | 2.3만 |
| 2026.10.05 | ₩44,934 | ₩45,550 | ₩44,934 | ₩45,269 | +0.75% | 3.1만 |
| 2026.10.02 | ₩44,960 | ₩45,564 | ₩44,813 | ₩45,188 | +0.51% | 3.8만 |
| 2026.10.01 | ₩44,062 | ₩44,585 | ₩43,284 | ₩44,545 | +1.10% | 2.8만 |
| 2026.09.30 | ₩44,799 | ₩44,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,303 |
| -1.11% |
| 2.5만 |
| 2026.09.29 | ₩45,416 | ₩45,416 | ₩44,209 | ₩44,706 | -1.56% | 3.3만 |
|---|
| 2026.09.28 | ₩44,478 | ₩45,591 | ₩44,250 | ₩45,457 | +2.20% | 5.4만 |
|---|
| 2026.09.25 | ₩45,309 | ₩45,644 | ₩45,041 | ₩45,296 | -0.03% | 2.9만 |
|---|
| 2026.09.24 | ₩44,732 | ₩45,510 | ₩44,451 | ₩45,135 | +0.90% | 6.3만 |
|---|
| 2026.09.23 | ₩45,765 | ₩45,765 | ₩44,451 | ₩44,706 | -2.31% | 2.1만 |
|---|
| 2026.09.22 | ₩46,342 | ₩46,342 | ₩45,792 | ₩46,033 | -0.67% | 3만 |
|---|
| 2026.09.21 | ₩46,583 | ₩46,583 | ₩45,309 | ₩46,060 | -1.12% | 1.9만 |
|---|
| 2026.09.18 | ₩46,945 | ₩47,186 | ₩45,752 | ₩46,610 | -0.71% | 8.9만 |
|---|
| 2026.09.17 | ₩47,200 | ₩47,200 | ₩46,623 | ₩47,146 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩47,320 | ₩47,361 | ₩46,529 | ₩46,730 | -1.25% | 3.1만 |
|---|
| 2026.09.15 | ₩46,449 | ₩47,320 | ₩46,449 | ₩47,267 | +1.76% | 4.8만 |
|---|
| 2026.09.14 | ₩46,409 | ₩46,918 | ₩46,274 | ₩46,596 | +0.40% | 2.7만 |
|---|
| 2026.09.11 | ₩46,274 | ₩46,932 | ₩45,872 | ₩46,288 | +0.03% | 3.5만 |
|---|
| 2026.09.10 | ₩45,886 | ₩46,261 | ₩45,725 | ₩46,154 | +0.58% | 1.8만 |
|---|
| 2026.09.09 | ₩45,752 | ₩46,154 | ₩45,162 | ₩46,154 | +0.88% | 2.8만 |
|---|
| 2026.09.08 | ₩46,221 | ₩46,395 | ₩45,926 | ₩46,127 | -0.20% | 2.9만 |
|---|
| 2026.09.04 | ₩46,154 | ₩46,797 | ₩46,154 | ₩46,543 | +0.84% | 1.5만 |
|---|
| 2026.09.03 | ₩46,811 | ₩47,575 | ₩46,033 | ₩46,476 | -0.72% | 2.3만 |
|---|
| 2026.09.02 | ₩45,832 | ₩47,173 | ₩45,738 | ₩46,409 | +1.26% | 5.5만 |
|---|
| 2026.09.01 | ₩45,752 | ₩46,006 | ₩45,416 | ₩45,550 | -0.44% | 3.6만 |
|---|
| 2026.08.31 | ₩46,516 | ₩46,516 | ₩45,684 | ₩45,805 | -1.53% | 2.1만 |
|---|
| 2026.08.28 | ₩45,671 | ₩45,872 | ₩45,524 | ₩45,792 | +0.26% | 1.7만 |
|---|
| 2026.08.27 | ₩44,987 | ₩45,684 | ₩44,585 | ₩45,631 | +1.43% | 3.8만 |
|---|
| 2026.08.26 | ₩45,363 | ₩45,389 | ₩44,692 | ₩45,041 | -0.71% | 2.7만 |
|---|
| 2026.08.25 | ₩45,912 | ₩46,248 | ₩44,867 | ₩45,510 | -0.88% | 2.8만 |
|---|
| 2026.08.24 | ₩45,564 | ₩46,100 | ₩45,135 | ₩45,725 | +0.35% | 3.1만 |
|---|
| 2026.08.21 | ₩45,483 | ₩45,617 | ₩44,934 | ₩45,282 | -0.44% | 2.4만 |
|---|
| 2026.08.20 | ₩44,692 | ₩45,725 | ₩44,518 | ₩45,296 | +1.35% | 2만 |
|---|
| 2026.08.19 | ₩46,328 | ₩46,328 | ₩45,041 | ₩45,054 | -2.75% | 3.1만 |
|---|
| 2026.08.18 | ₩45,953 | ₩46,368 | ₩45,457 | ₩46,087 | +0.29% | 5.1만 |
|---|
| 2026.08.17 | ₩46,033 | ₩46,663 | ₩45,564 | ₩45,711 | -0.70% | 4.4만 |
|---|
| 2026.08.14 | ₩45,725 | ₩46,797 | ₩45,081 | ₩46,248 | +1.14% | 7.9만 |
|---|
| 2026.08.13 | ₩46,234 | ₩46,690 | ₩46,140 | ₩46,261 | +0.06% | 3.2만 |
|---|
| 2026.08.12 | ₩46,114 | ₩46,744 | ₩45,845 | ₩46,261 | +0.32% | 5만 |
|---|
| 2026.08.11 | ₩45,229 | ₩45,993 | ₩44,773 | ₩45,912 | +1.51% | 4만 |
|---|
| 2026.08.10 | ₩45,014 | ₩45,416 | ₩44,142 | ₩45,081 | +0.15% | 2.1만 |
|---|
| 2026.08.07 | ₩45,483 | ₩45,725 | ₩44,639 | ₩45,363 | -0.27% | 2.6만 |
|---|
| 2026.08.06 | ₩45,859 | ₩45,859 | ₩45,229 | ₩45,604 | -0.56% | 1.8만 |
|---|
| 2026.08.05 | ₩45,912 | ₩45,926 | ₩44,947 | ₩45,658 | -0.55% | 2.7만 |
|---|
| 2026.08.04 | ₩45,604 | ₩45,939 | ₩44,732 | ₩45,684 | +0.18% | 3.8만 |
|---|
| 2026.08.03 | ₩45,886 | ₩47,535 | ₩45,644 | ₩45,765 | -0.26% | 5.5만 |
|---|
| 2026.07.31 | ₩45,322 | ₩47,012 | ₩44,518 | ₩45,577 | +0.56% | 4.2만 |
|---|
| 2026.07.30 | ₩45,081 | ₩45,577 | ₩44,183 | ₩45,188 | +0.24% | 4.4만 |
|---|
| 2026.07.29 | ₩45,725 | ₩46,047 | ₩45,068 | ₩45,081 | -1.41% | 2.8만 |
|---|
| 2026.07.28 | ₩45,229 | ₩46,328 | ₩45,229 | ₩45,658 | +0.95% | 3.7만 |
|---|
| 2026.07.27 | ₩44,196 | ₩45,389 | ₩43,767 | ₩45,202 | +2.28% | 5.1만 |
|---|
| 2026.07.24 | ₩42,895 | ₩44,209 | ₩42,895 | ₩43,754 | +2.00% | 5.3만 |
|---|
| 2026.07.23 | ₩40,602 | ₩43,405 | ₩40,602 | ₩43,164 | +6.31% | 6.8만 |
|---|
| 2026.07.22 | ₩40,750 | ₩41,152 | ₩39,744 | ₩40,696 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩41,595 | ₩42,212 | ₩40,656 | ₩41,514 | -0.19% | 4.2만 |
|---|
| 2026.07.20 | ₩41,876 | ₩42,010 | ₩40,897 | ₩41,890 | +0.03% | 2.5만 |
|---|
| 2026.07.17 | ₩42,547 | ₩42,936 | ₩41,782 | ₩42,010 | -1.26% | 2.6만 |
|---|
| 2026.07.16 | ₩41,622 | ₩43,083 | ₩41,622 | ₩42,721 | +2.64% | 2.8만 |
|---|
| 2026.07.15 | ₩41,756 | ₩42,131 | ₩40,482 | ₩41,622 | -0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩42,372 | ₩43,016 | ₩41,782 | ₩42,131 | -0.57% | 2.9만 |
|---|
| 2026.07.13 | ₩41,782 | ₩43,056 | ₩41,622 | ₩42,077 | +0.71% | 3.8만 |
|---|
| 2026.07.10 | ₩41,890 | ₩42,037 | ₩41,394 | ₩41,675 | -0.51% | 2.1만 |
|---|
| 2026.07.09 | ₩41,407 | ₩42,131 | ₩41,018 | ₩42,010 | +1.46% | 2.8만 |
|---|
| 2026.07.08 | ₩42,292 | ₩42,641 | ₩41,179 | ₩41,447 | -2.00% | 3.5만 |
|---|
| 2026.07.07 | ₩42,909 | ₩43,284 | ₩42,064 | ₩42,372 | -1.25% | 3.5만 |
|---|
| 2026.07.06 | ₩43,056 | ₩43,472 | ₩42,721 | ₩42,976 | -0.19% | 2.7만 |
|---|
| 2026.07.02 | ₩42,721 | ₩43,901 | ₩42,654 | ₩43,204 | +1.13% | 2.8만 |
|---|
| 2026.07.01 | ₩43,284 | ₩43,914 | ₩43,150 | ₩43,713 | +0.99% | 3.2만 |
|---|
| 2026.06.30 | ₩42,171 | ₩43,539 | ₩40,602 | ₩43,110 | +2.23% | 2.8만 |
|---|
| 2026.06.29 | ₩43,405 | ₩44,062 | ₩42,869 | ₩43,298 | -0.25% | 6.2만 |
|---|
| 2026.06.26 | ₩41,568 | ₩43,566 | ₩41,286 | ₩43,566 | +4.81% | 34.9만 |
|---|
| 2026.06.25 | ₩41,568 | ₩42,185 | ₩40,911 | ₩41,809 | +0.58% | 8.6만 |
|---|
| 2026.06.24 | ₩41,568 | ₩42,641 | ₩41,554 | ₩41,595 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩41,166 | ₩42,453 | ₩41,166 | ₩41,568 | +0.98% | 9.1만 |
|---|
| 2026.06.22 | ₩42,010 | ₩42,010 | ₩41,152 | ₩41,327 | -1.63% | 3.7만 |
|---|
| 2026.06.18 | ₩41,622 | ₩41,769 | ₩40,844 | ₩41,259 | -0.87% | 5만 |
|---|
| 2026.06.17 | ₩42,305 | ₩42,600 | ₩41,487 | ₩41,662 | -1.52% | 2.2만 |
|---|
| 2026.06.16 | ₩41,675 | ₩42,131 | ₩41,233 | ₩42,024 | +0.84% | 5.8만 |
|---|
| 2026.06.15 | ₩43,271 | ₩43,392 | ₩41,394 | ₩41,648 | -3.75% | 2.3만 |
|---|
| 2026.06.12 | ₩42,976 | ₩43,311 | ₩42,533 | ₩43,097 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩43,003 | ₩43,003 | ₩42,238 | ₩42,788 | -0.50% | 1.3만 |
|---|
| 2026.06.10 | ₩42,359 | ₩42,962 | ₩42,305 | ₩42,627 | +0.63% | 2.5만 |
|---|
| 2026.06.09 | ₩41,702 | ₩42,574 | ₩40,911 | ₩41,984 | +0.68% | 2.6만 |
|---|
| 2026.06.08 | ₩40,830 | ₩41,756 | ₩40,830 | ₩41,434 | +1.48% | 1.7만 |
|---|
| 2026.06.05 | ₩40,401 | ₩41,823 | ₩40,401 | ₩41,286 | +2.19% | 1.9만 |
|---|
| 2026.06.04 | ₩39,369 | ₩40,562 | ₩39,369 | ₩40,535 | +2.96% | 3.6만 |
|---|
| 2026.06.03 | ₩40,401 | ₩40,401 | ₩39,329 | ₩39,369 | -2.56% | 2.7만 |
|---|
| 2026.06.02 | ₩40,254 | ₩41,018 | ₩40,254 | ₩40,951 | +1.73% | 1.2만 |
|---|
| 2026.06.01 | ₩40,495 | ₩40,643 | ₩39,785 | ₩40,254 | -0.60% | 1.8만 |
|---|
| 2026.05.29 | ₩41,085 | ₩41,085 | ₩40,455 | ₩40,535 | -1.34% | 2만 |
|---|
| 2026.05.28 | ₩41,166 | ₩41,742 | ₩40,656 | ₩41,192 | +0.07% | 1.3만 |
|---|
| 2026.05.27 | ₩41,447 | ₩41,447 | ₩40,884 | ₩41,340 | -0.26% | 1.6만 |
|---|
| 2026.05.26 | ₩40,254 | ₩41,192 | ₩40,254 | ₩41,166 | +2.27% | 1.8만 |
|---|
| 2026.05.22 | ₩40,281 | ₩40,442 | ₩40,093 | ₩40,200 | -0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩39,503 | ₩40,361 | ₩39,503 | ₩40,321 | +2.07% | 1.7만 |
|---|
| 2026.05.20 | ₩39,557 | ₩40,482 | ₩39,342 | ₩39,878 | +0.81% | 3.2만 |
|---|
| 2026.05.19 | ₩39,275 | ₩40,012 | ₩39,275 | ₩39,704 | +1.09% | 1.2만 |
|---|
| 2026.05.18 | ₩38,564 | ₩40,026 | ₩38,564 | ₩39,516 | +2.47% | 1.5만 |
|---|
| 2026.05.15 | ₩39,208 | ₩39,624 | ₩38,457 | ₩38,537 | -1.71% | 1.8만 |
|---|
| 2026.05.14 | ₩40,240 | ₩40,240 | ₩39,355 | ₩39,355 | -2.20% | 1.1만 |
|---|
| 2026.05.13 | ₩39,731 | ₩40,160 | ₩39,181 | ₩39,315 | -1.05% | 1.5만 |
|---|
| 2026.05.12 | ₩39,221 | ₩40,160 | ₩38,940 | ₩39,758 | +1.37% | 2.1만 |
|---|
| 2026.05.11 | ₩41,152 | ₩41,152 | ₩39,382 | ₩39,449 | -4.14% | 1.2만 |
|---|
| 2026.05.08 | ₩40,924 | ₩41,327 | ₩40,656 | ₩40,884 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩40,602 | ₩41,943 | ₩40,602 | ₩41,125 | +1.29% | 1.5만 |
|---|
| 2026.05.06 | ₩40,240 | ₩40,576 | ₩39,691 | ₩40,455 | +0.53% | 2.1만 |
|---|
| 2026.05.05 | ₩39,503 | ₩40,160 | ₩39,047 | ₩40,053 | +1.39% | 2.4만 |
|---|
| 2026.05.04 | ₩41,005 | ₩41,005 | ₩39,074 | ₩39,436 | -3.83% | 2.8만 |
|---|
| 2026.05.01 | ₩39,557 | ₩41,876 | ₩39,449 | ₩41,394 | +4.64% | 4.5만 |
|---|
| 2026.04.30 | ₩38,953 | ₩39,637 | ₩38,886 | ₩39,248 | +0.76% | 3만 |
|---|
| 2026.04.29 | ₩39,181 | ₩39,409 | ₩38,819 | ₩39,087 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩39,168 | ₩40,093 | ₩38,672 | ₩39,557 | +0.99% | 2.1만 |
|---|
| 2026.04.27 | ₩40,643 | ₩42,225 | ₩38,953 | ₩39,168 | -3.63% | 2.4만 |
|---|
| 2026.04.24 | ₩41,313 | ₩42,238 | ₩41,246 | ₩41,380 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩41,300 | ₩41,420 | ₩41,085 | ₩41,367 | +0.16% | 8.7천 |
|---|
| 2026.04.22 | ₩40,576 | ₩41,166 | ₩40,509 | ₩41,166 | +1.45% | 1.6만 |
|---|
| 2026.04.21 | ₩41,635 | ₩41,635 | ₩40,455 | ₩40,495 | -2.74% | 1.6만 |
|---|
| 2026.04.20 | ₩42,158 | ₩42,238 | ₩41,461 | ₩41,715 | -1.05% | 1.5만 |
|---|
| 2026.04.17 | ₩41,662 | ₩42,238 | ₩40,589 | ₩42,037 | +0.90% | 2.2만 |
|---|
| 2026.04.16 | ₩41,112 | ₩41,327 | ₩40,710 | ₩41,072 | -0.10% | 1.1만 |
|---|
| 2026.04.15 | ₩41,367 | ₩41,420 | ₩40,468 | ₩41,367 | 0.00% | 1.9만 |
|---|
| 2026.04.14 | ₩41,715 | ₩41,823 | ₩41,192 | ₩41,729 | +0.03% | 1.9만 |
|---|
| 2026.04.13 | ₩41,997 | ₩42,238 | ₩41,581 | ₩41,729 | -0.64% | 1.1만 |
|---|
| 2026.04.10 | ₩41,863 | ₩42,225 | ₩41,340 | ₩42,037 | +0.42% | 1.6만 |
|---|
| 2026.04.09 | ₩41,125 | ₩42,238 | ₩40,978 | ₩42,051 | +2.25% | 2.1만 |
|---|
| 2026.04.08 | ₩41,554 | ₩42,171 | ₩41,219 | ₩41,568 | +0.03% | 2.6만 |
|---|
| 2026.04.07 | ₩40,442 | ₩41,219 | ₩39,127 | ₩41,085 | +1.59% | 1.7만 |
|---|
| 2026.04.06 | ₩40,187 | ₩41,219 | ₩39,798 | ₩40,777 | +1.47% | 2.8만 |
|---|
| 2026.04.02 | ₩39,717 | ₩40,938 | ₩39,664 | ₩40,388 | +1.69% | 3만 |
|---|
| 2026.04.01 | ₩39,744 | ₩40,240 | ₩39,436 | ₩39,959 | +0.54% | 1.7만 |
|---|
| 2026.03.31 | ₩40,120 | ₩40,120 | ₩38,846 | ₩39,449 | -1.67% | 2.2만 |
|---|
| 2026.03.30 | ₩39,262 | ₩40,066 | ₩38,564 | ₩39,650 | +0.99% | 2.7만 |
|---|
| 2026.03.27 | ₩38,873 | ₩38,873 | ₩38,457 | ₩38,859 | -0.03% | 1만 |
|---|
| 2026.03.26 | ₩38,739 | ₩39,288 | ₩38,524 | ₩39,074 | +0.87% | 1.9만 |
|---|
| 2026.03.25 | ₩39,409 | ₩39,409 | ₩38,336 | ₩38,779 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩38,940 | ₩39,503 | ₩38,806 | ₩39,141 | +0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩39,315 | ₩39,691 | ₩38,551 | ₩39,288 | -0.07% | 2.9만 |
|---|
| 2026.03.20 | ₩38,350 | ₩38,832 | ₩37,210 | ₩38,752 | +1.05% | 8.2만 |
|---|
| 2026.03.19 | ₩37,264 | ₩38,591 | ₩37,156 | ₩38,417 | +3.09% | 2.4만 |
|---|
| 2026.03.18 | ₩38,095 | ₩38,095 | ₩37,130 | ₩37,478 | -1.62% | 3.1만 |
|---|
| 2026.03.17 | ₩38,698 | ₩38,698 | ₩37,840 | ₩38,149 | -1.42% | 2.3만 |
|---|
| 2026.03.16 | ₩38,497 | ₩39,154 | ₩38,242 | ₩38,430 | -0.17% | 1.3만 |
|---|
| 2026.03.13 | ₩38,377 | ₩39,007 | ₩37,720 | ₩37,947 | -1.12% | 2.3만 |
|---|
| 2026.03.12 | ₩37,666 | ₩38,310 | ₩37,371 | ₩38,202 | +1.42% | 2.2만 |
|---|
| 2026.03.11 | ₩38,685 | ₩38,967 | ₩37,947 | ₩38,283 | -1.04% | 1.8만 |
|---|
| 2026.03.10 | ₩38,511 | ₩39,624 | ₩37,947 | ₩38,846 | +0.87% | 1.7만 |
|---|
| 2026.03.09 | ₩39,047 | ₩39,288 | ₩37,585 | ₩38,819 | -0.58% | 3.4만 |
|---|
| 2026.03.06 | ₩38,551 | ₩39,074 | ₩37,773 | ₩39,007 | +1.18% | 3.3만 |
|---|
| 2026.03.05 | ₩39,704 | ₩39,852 | ₩38,564 | ₩38,967 | -1.86% | 2.4만 |
|---|
| 2026.03.04 | ₩39,382 | ₩40,307 | ₩39,382 | ₩40,039 | +1.67% | 1.5만 |
|---|
| 2026.03.03 | ₩39,034 | ₩39,664 | ₩38,551 | ₩39,382 | +0.89% | 2만 |
|---|
| 2026.03.02 | ₩38,739 | ₩39,731 | ₩38,739 | ₩39,691 | +2.46% | 2.1만 |
|---|
| 2026.02.27 | ₩40,629 | ₩40,629 | ₩38,940 | ₩38,967 | -4.09% | 2만 |
|---|
| 2026.02.26 | ₩40,951 | ₩40,951 | ₩40,227 | ₩40,549 | -0.98% | 1.2만 |
|---|
| 2026.02.25 | ₩39,516 | ₩40,737 | ₩39,422 | ₩40,669 | +2.92% | 2.8만 |
|---|
| 2026.02.24 | ₩39,650 | ₩40,214 | ₩38,967 | ₩39,074 | -1.45% | 1.4만 |
|---|
| 2026.02.23 | ₩41,152 | ₩41,890 | ₩39,168 | ₩39,771 | -3.36% | 2.6만 |
|---|
| 2026.02.20 | ₩40,857 | ₩41,662 | ₩40,857 | ₩41,407 | +1.35% | 2.2만 |
|---|
| 2026.02.19 | ₩40,897 | ₩42,024 | ₩40,522 | ₩41,072 | +0.43% | 3.2만 |
|---|
| 2026.02.18 | ₩42,815 | ₩43,123 | ₩40,817 | ₩41,273 | -3.60% | 3.3만 |
|---|
| 2026.02.17 | ₩42,641 | ₩43,110 | ₩42,614 | ₩43,016 | +0.88% | 6.5만 |
|---|
| 2026.02.13 | ₩42,279 | ₩42,909 | ₩42,158 | ₩42,265 | -0.03% | 3.8만 |
|---|
| 2026.02.12 | ₩42,185 | ₩42,641 | ₩41,286 | ₩42,252 | +0.16% | 5만 |
|---|
| 2026.02.11 | ₩41,581 | ₩42,332 | ₩41,581 | ₩41,769 | +0.45% | 2.6만 |
|---|
| 2026.02.10 | ₩41,823 | ₩42,265 | ₩41,179 | ₩41,568 | -0.61% | 3.3만 |
|---|
| 2026.02.09 | ₩42,761 | ₩42,788 | ₩41,930 | ₩41,930 | -1.94% | 2.4만 |
|---|
| 2026.02.06 | ₩42,909 | ₩43,217 | ₩42,708 | ₩42,761 | -0.34% | 4.1만 |
|---|
| 2026.02.05 | ₩42,265 | ₩43,043 | ₩42,225 | ₩42,453 | +0.44% | 4.7만 |
|---|
| 2026.02.04 | ₩42,574 | ₩42,989 | ₩42,265 | ₩42,399 | -0.41% | 4.5만 |
|---|
| 2026.02.03 | ₩42,171 | ₩42,828 | ₩41,420 | ₩42,212 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩40,897 | ₩43,070 | ₩40,696 | ₩42,158 | +3.08% | 6만 |
|---|
| 2026.01.30 | ₩39,490 | ₩40,884 | ₩38,926 | ₩40,804 | +3.33% | 5.7만 |
|---|
| 2026.01.29 | ₩37,800 | ₩39,490 | ₩37,787 | ₩39,463 | +4.40% | 3.6만 |
|---|
| 2026.01.28 | ₩38,578 | ₩38,578 | ₩37,384 | ₩37,626 | -2.47% | 3만 |
|---|
| 2026.01.27 | ₩37,894 | ₩38,739 | ₩37,800 | ₩38,377 | +1.27% | 1.8만 |
|---|
| 2026.01.26 | ₩37,304 | ₩38,122 | ₩37,210 | ₩37,800 | +1.33% | 2.3만 |
|---|
| 2026.01.23 | ₩38,001 | ₩38,122 | ₩36,875 | ₩37,304 | -1.83% | 3.9만 |
|---|
| 2026.01.22 | ₩39,610 | ₩39,664 | ₩37,532 | ₩38,122 | -3.76% | 6.5만 |
|---|
| 2026.01.21 | ₩37,867 | ₩39,141 | ₩37,867 | ₩38,900 | +2.73% | 4만 |
|---|
| 2026.01.20 | ₩37,545 | ₩38,015 | ₩37,357 | ₩37,545 | 0.00% | 2.8만 |
|---|
| 2026.01.16 | ₩37,840 | ₩38,175 | ₩37,357 | ₩37,773 | -0.18% | 1.5만 |
|---|
| 2026.01.15 | ₩37,411 | ₩38,336 | ₩37,009 | ₩37,921 | +1.36% | 4.8만 |
|---|
| 2026.01.14 | ₩37,478 | ₩38,082 | ₩37,156 | ₩37,827 | +0.93% | 3만 |
|---|
| 2026.01.13 | ₩37,652 | ₩38,028 | ₩37,183 | ₩37,532 | -0.32% | 3.4만 |
|---|
| 2026.01.12 | ₩37,183 | ₩37,988 | ₩37,183 | ₩37,626 | +1.19% | 2만 |
|---|
| 2026.01.09 | ₩37,880 | ₩38,135 | ₩37,451 | ₩37,585 | -0.78% | 1.6만 |
|---|
| 2026.01.08 | ₩37,250 | ₩37,880 | ₩37,250 | ₩37,666 | +1.12% | 1.3만 |
|---|
| 2026.01.07 | ₩37,921 | ₩38,095 | ₩37,197 | ₩37,250 | -1.77% | 1.5만 |
|---|
| 2026.01.06 | ₩37,733 | ₩38,403 | ₩37,505 | ₩37,746 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩37,411 | ₩38,685 | ₩37,143 | ₩37,867 | +1.22% | 6.1만 |
|---|
| 2026.01.02 | ₩38,068 | ₩39,141 | ₩36,875 | ₩37,545 | -1.37% | 22.5만 |
|---|
| 2025.12.31 | ₩38,310 | ₩38,310 | ₩37,371 | ₩37,612 | -1.82% | 1.6만 |
|---|
| 2025.12.30 | ₩38,672 | ₩39,315 | ₩37,733 | ₩37,947 | -1.87% | 2.3만 |
|---|
| 2025.12.29 | ₩37,988 | ₩38,967 | ₩37,733 | ₩38,403 | +1.09% | 2.3만 |
|---|
| 2025.12.26 | ₩38,752 | ₩40,120 | ₩37,800 | ₩38,041 | -1.83% | 1.1만 |
|---|
| 2025.12.24 | ₩38,377 | ₩39,208 | ₩38,377 | ₩38,537 | +0.42% | 6.6천 |
|---|
| 2025.12.23 | ₩38,524 | ₩39,355 | ₩38,068 | ₩38,430 | -0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩39,892 | ₩39,945 | ₩38,672 | ₩38,779 | -2.79% | 1.6만 |
|---|
| 2025.12.19 | ₩40,388 | ₩40,562 | ₩39,557 | ₩39,771 | -1.53% | 3.2만 |
|---|
| 2025.12.18 | ₩39,811 | ₩40,428 | ₩39,275 | ₩40,428 | +1.55% | 3.4만 |
|---|
| 2025.12.17 | ₩39,302 | ₩39,731 | ₩39,288 | ₩39,449 | +0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩40,053 | ₩40,053 | ₩39,355 | ₩39,959 | -0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩40,629 | ₩40,763 | ₩39,369 | ₩40,160 | -1.16% | 3.4만 |
|---|
| 2025.12.12 | ₩40,562 | ₩41,018 | ₩39,650 | ₩40,187 | -0.93% | 4만 |
|---|
| 2025.12.11 | ₩39,717 | ₩40,790 | ₩39,624 | ₩40,562 | +2.13% | 3.7만 |
|---|
| 2025.12.10 | ₩38,725 | ₩39,677 | ₩38,591 | ₩39,664 | +2.42% | 5.3만 |
|---|
| 2025.12.09 | ₩38,645 | ₩39,221 | ₩38,470 | ₩38,631 | -0.03% | 2.2만 |
|---|
| 2025.12.08 | ₩38,551 | ₩38,886 | ₩38,216 | ₩38,752 | +0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩38,537 | ₩38,578 | ₩38,082 | ₩38,444 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩38,806 | ₩39,262 | ₩38,578 | ₩38,578 | -0.59% | 1.1만 |
|---|
| 2025.12.03 | ₩38,229 | ₩38,886 | ₩38,229 | ₩38,886 | +1.72% | 1.2만 |
|---|
| 2025.12.02 | ₩38,202 | ₩38,779 | ₩38,202 | ₩38,242 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩38,041 | ₩38,900 | ₩37,867 | ₩38,162 | +0.32% | 3.6만 |
|---|
| 2025.11.28 | ₩38,149 | ₩38,430 | ₩37,746 | ₩38,430 | +0.74% | 2만 |
|---|
| 2025.11.26 | ₩37,880 | ₩38,229 | ₩37,827 | ₩38,149 | +0.71% | 10.5만 |
|---|
| 2025.11.25 | ₩37,451 | ₩38,216 | ₩37,451 | ₩38,095 | +1.72% | 1.7만 |
|---|
| 2025.11.24 | ₩37,572 | ₩37,572 | ₩36,955 | ₩37,317 | -0.68% | 1.4만 |
|---|
| 2025.11.21 | ₩36,097 | ₩37,679 | ₩36,097 | ₩37,572 | +4.09% | 7만 |
|---|
| 2025.11.20 | ₩36,338 | ₩36,754 | ₩36,003 | ₩36,110 | -0.63% | 2.5만 |
|---|
| 2025.11.19 | ₩36,003 | ₩36,392 | ₩36,003 | ₩36,151 | +0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩36,633 | ₩36,835 | ₩35,976 | ₩35,990 | -1.76% | 1.4만 |
|---|
| 2025.11.17 | ₩36,835 | ₩37,049 | ₩36,446 | ₩36,593 | -0.66% | 2.9만 |
|---|
| 2025.11.14 | ₩36,405 | ₩37,049 | ₩36,030 | ₩36,942 | +1.47% | 4.7만 |
|---|
| 2025.11.13 | ₩35,976 | ₩36,486 | ₩35,735 | ₩36,486 | +1.42% | 5.5만 |
|---|
| 2025.11.12 | ₩36,204 | ₩36,204 | ₩35,681 | ₩36,177 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩35,802 | ₩36,191 | ₩35,534 | ₩36,191 | +1.09% | 1.2만 |
|---|
| 2025.11.10 | ₩35,722 | ₩35,990 | ₩35,681 | ₩35,869 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩35,789 | ₩35,909 | ₩35,494 | ₩35,722 | -0.19% | 2만 |
|---|
| 2025.11.06 | ₩35,762 | ₩35,802 | ₩35,199 | ₩35,802 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,319 | ₩36,030 | ₩35,319 | ₩35,842 | +1.48% | 1.8만 |
|---|
| 2025.11.04 | ₩35,266 | ₩35,869 | ₩35,011 | ₩35,266 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩35,561 | ₩36,204 | ₩34,501 | ₩35,695 | +0.38% | 4만 |
|---|
| 2025.10.31 | ₩35,614 | ₩36,191 | ₩35,199 | ₩35,681 | +0.19% | 2.4만 |
|---|
| 2025.10.30 | ₩34,904 | ₩35,802 | ₩34,716 | ₩35,628 | +2.07% | 4.3만 |
|---|
| 2025.10.29 | ₩35,762 | ₩36,137 | ₩34,193 | ₩35,158 | -1.69% | 3.6만 |
|---|
| 2025.10.28 | ₩36,164 | ₩36,204 | ₩35,386 | ₩35,963 | -0.56% | 6.3만 |
|---|
| 2025.10.27 | ₩36,177 | ₩36,204 | ₩35,024 | ₩36,164 | -0.04% | 5.9만 |
|---|
| 2025.10.24 | ₩35,400 | ₩35,896 | ₩34,930 | ₩35,802 | +1.14% | 3.2만 |
|---|
| 2025.10.23 | ₩34,649 | ₩35,199 | ₩34,555 | ₩35,078 | +1.24% | 1.7만 |
|---|
| 2025.10.22 | ₩33,590 | ₩35,802 | ₩33,147 | ₩35,413 | +5.43% | 4.1만 |
|---|
| 2025.10.21 | ₩33,201 | ₩33,523 | ₩32,946 | ₩33,160 | -0.12% | 3.2만 |
|---|
| 2025.10.20 | ₩33,026 | ₩33,241 | ₩32,691 | ₩33,241 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩32,289 | ₩33,013 | ₩32,289 | ₩32,678 | +1.20% | 1.6만 |
|---|
| 2025.10.16 | ₩33,120 | ₩34,112 | ₩31,940 | ₩32,289 | -2.51% | 2.5만 |
|---|
| 2025.10.15 | ₩33,523 | ₩34,166 | ₩32,597 | ₩33,120 | -1.20% | 2만 |
|---|
| 2025.10.14 | ₩33,509 | ₩34,327 | ₩33,268 | ₩34,112 | +1.80% | 1.3만 |
|---|
| 2025.10.13 | ₩34,327 | ₩34,327 | ₩33,107 | ₩33,388 | -2.73% | 1.1만 |
|---|
| 2025.10.10 | ₩33,670 | ₩34,193 | ₩33,000 | ₩33,000 | -1.99% | 3만 |
|---|