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 | ₩45,416 | ₩45,416 | ₩44,722 | ₩44,762 | -1.44% | 3.1만 |
| 2026.10.08 | ₩45,389 | ₩45,723 | ₩45,069 | ₩45,216 | -0.38% | 3.1만 |
| 2026.10.07 | ₩45,096 | ₩45,509 | ₩44,895 | ₩45,029 | -0.15% | 3.1만 |
| 2026.10.06 | ₩45,189 | ₩45,870 | ₩45,189 | ₩45,483 | +0.65% | 2.3만 |
| 2026.10.05 | ₩44,735 | ₩45,349 | ₩44,735 | ₩45,069 | +0.75% | 3.1만 |
| 2026.10.02 | ₩44,762 | ₩45,363 | ₩44,615 | ₩44,989 | +0.51% | 3.8만 |
| 2026.10.01 | ₩43,867 | ₩44,388 | ₩43,093 | ₩44,348 | +1.10% | 2.8만 |
| 2026.09.30 | ₩44,602 | ₩44,602 | ₩43,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,108 |
| -1.11% |
| 2.5만 |
| 2026.09.29 | ₩45,216 | ₩45,216 | ₩44,014 | ₩44,508 | -1.56% | 3.3만 |
|---|
| 2026.09.28 | ₩44,281 | ₩45,389 | ₩44,054 | ₩45,256 | +2.20% | 5.4만 |
|---|
| 2026.09.25 | ₩45,109 | ₩45,443 | ₩44,842 | ₩45,096 | -0.03% | 2.9만 |
|---|
| 2026.09.24 | ₩44,535 | ₩45,309 | ₩44,255 | ₩44,935 | +0.90% | 6.3만 |
|---|
| 2026.09.23 | ₩45,563 | ₩45,563 | ₩44,255 | ₩44,508 | -2.31% | 2.1만 |
|---|
| 2026.09.22 | ₩46,137 | ₩46,137 | ₩45,590 | ₩45,830 | -0.67% | 3만 |
|---|
| 2026.09.21 | ₩46,377 | ₩46,377 | ₩45,109 | ₩45,857 | -1.12% | 1.9만 |
|---|
| 2026.09.18 | ₩46,738 | ₩46,978 | ₩45,550 | ₩46,404 | -0.71% | 8.9만 |
|---|
| 2026.09.17 | ₩46,991 | ₩46,991 | ₩46,417 | ₩46,938 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩47,111 | ₩47,151 | ₩46,324 | ₩46,524 | -1.25% | 3.1만 |
|---|
| 2026.09.15 | ₩46,244 | ₩47,111 | ₩46,244 | ₩47,058 | +1.76% | 4.8만 |
|---|
| 2026.09.14 | ₩46,204 | ₩46,711 | ₩46,070 | ₩46,391 | +0.40% | 2.7만 |
|---|
| 2026.09.11 | ₩46,070 | ₩46,724 | ₩45,670 | ₩46,084 | +0.03% | 3.5만 |
|---|
| 2026.09.10 | ₩45,683 | ₩46,057 | ₩45,523 | ₩45,950 | +0.58% | 1.8만 |
|---|
| 2026.09.09 | ₩45,550 | ₩45,950 | ₩44,962 | ₩45,950 | +0.88% | 2.8만 |
|---|
| 2026.09.08 | ₩46,017 | ₩46,190 | ₩45,723 | ₩45,923 | -0.20% | 2.9만 |
|---|
| 2026.09.04 | ₩45,950 | ₩46,591 | ₩45,950 | ₩46,337 | +0.84% | 1.5만 |
|---|
| 2026.09.03 | ₩46,604 | ₩47,365 | ₩45,830 | ₩46,270 | -0.72% | 2.3만 |
|---|
| 2026.09.02 | ₩45,630 | ₩46,965 | ₩45,536 | ₩46,204 | +1.26% | 5.5만 |
|---|
| 2026.09.01 | ₩45,550 | ₩45,803 | ₩45,216 | ₩45,349 | -0.44% | 3.6만 |
|---|
| 2026.08.31 | ₩46,310 | ₩46,310 | ₩45,483 | ₩45,603 | -1.53% | 2.1만 |
|---|
| 2026.08.28 | ₩45,469 | ₩45,670 | ₩45,323 | ₩45,590 | +0.26% | 1.7만 |
|---|
| 2026.08.27 | ₩44,789 | ₩45,483 | ₩44,388 | ₩45,429 | +1.43% | 3.8만 |
|---|
| 2026.08.26 | ₩45,162 | ₩45,189 | ₩44,495 | ₩44,842 | -0.71% | 2.7만 |
|---|
| 2026.08.25 | ₩45,710 | ₩46,043 | ₩44,668 | ₩45,309 | -0.88% | 2.8만 |
|---|
| 2026.08.24 | ₩45,363 | ₩45,897 | ₩44,935 | ₩45,523 | +0.35% | 3.1만 |
|---|
| 2026.08.21 | ₩45,283 | ₩45,416 | ₩44,735 | ₩45,082 | -0.44% | 2.4만 |
|---|
| 2026.08.20 | ₩44,495 | ₩45,523 | ₩44,321 | ₩45,096 | +1.35% | 2만 |
|---|
| 2026.08.19 | ₩46,124 | ₩46,124 | ₩44,842 | ₩44,855 | -2.75% | 3.1만 |
|---|
| 2026.08.18 | ₩45,750 | ₩46,164 | ₩45,256 | ₩45,883 | +0.29% | 5.1만 |
|---|
| 2026.08.17 | ₩45,830 | ₩46,457 | ₩45,363 | ₩45,509 | -0.70% | 4.4만 |
|---|
| 2026.08.14 | ₩45,523 | ₩46,591 | ₩44,882 | ₩46,043 | +1.14% | 7.9만 |
|---|
| 2026.08.13 | ₩46,030 | ₩46,484 | ₩45,937 | ₩46,057 | +0.06% | 3.2만 |
|---|
| 2026.08.12 | ₩45,910 | ₩46,537 | ₩45,643 | ₩46,057 | +0.32% | 5만 |
|---|
| 2026.08.11 | ₩45,029 | ₩45,790 | ₩44,575 | ₩45,710 | +1.51% | 4만 |
|---|
| 2026.08.10 | ₩44,815 | ₩45,216 | ₩43,948 | ₩44,882 | +0.15% | 2.1만 |
|---|
| 2026.08.07 | ₩45,283 | ₩45,523 | ₩44,441 | ₩45,162 | -0.27% | 2.6만 |
|---|
| 2026.08.06 | ₩45,656 | ₩45,656 | ₩45,029 | ₩45,403 | -0.56% | 1.8만 |
|---|
| 2026.08.05 | ₩45,710 | ₩45,723 | ₩44,749 | ₩45,456 | -0.55% | 2.7만 |
|---|
| 2026.08.04 | ₩45,403 | ₩45,736 | ₩44,535 | ₩45,483 | +0.18% | 3.8만 |
|---|
| 2026.08.03 | ₩45,683 | ₩47,325 | ₩45,443 | ₩45,563 | -0.26% | 5.5만 |
|---|
| 2026.07.31 | ₩45,122 | ₩46,804 | ₩44,321 | ₩45,376 | +0.56% | 4.2만 |
|---|
| 2026.07.30 | ₩44,882 | ₩45,376 | ₩43,988 | ₩44,989 | +0.24% | 4.4만 |
|---|
| 2026.07.29 | ₩45,523 | ₩45,843 | ₩44,869 | ₩44,882 | -1.41% | 2.8만 |
|---|
| 2026.07.28 | ₩45,029 | ₩46,124 | ₩45,029 | ₩45,456 | +0.95% | 3.7만 |
|---|
| 2026.07.27 | ₩44,001 | ₩45,189 | ₩43,574 | ₩45,002 | +2.28% | 5.1만 |
|---|
| 2026.07.24 | ₩42,706 | ₩44,014 | ₩42,706 | ₩43,560 | +2.00% | 5.3만 |
|---|
| 2026.07.23 | ₩40,423 | ₩43,213 | ₩40,423 | ₩42,973 | +6.31% | 6.8만 |
|---|
| 2026.07.22 | ₩40,570 | ₩40,971 | ₩39,569 | ₩40,517 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩41,411 | ₩42,025 | ₩40,477 | ₩41,331 | -0.19% | 4.2만 |
|---|
| 2026.07.20 | ₩41,691 | ₩41,825 | ₩40,717 | ₩41,705 | +0.03% | 2.5만 |
|---|
| 2026.07.17 | ₩42,359 | ₩42,746 | ₩41,598 | ₩41,825 | -1.26% | 2.6만 |
|---|
| 2026.07.16 | ₩41,438 | ₩42,893 | ₩41,438 | ₩42,532 | +2.64% | 2.8만 |
|---|
| 2026.07.15 | ₩41,571 | ₩41,945 | ₩40,303 | ₩41,438 | -0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩42,185 | ₩42,826 | ₩41,598 | ₩41,945 | -0.57% | 2.9만 |
|---|
| 2026.07.13 | ₩41,598 | ₩42,866 | ₩41,438 | ₩41,892 | +0.71% | 3.8만 |
|---|
| 2026.07.10 | ₩41,705 | ₩41,852 | ₩41,211 | ₩41,491 | -0.51% | 2.1만 |
|---|
| 2026.07.09 | ₩41,224 | ₩41,945 | ₩40,837 | ₩41,825 | +1.46% | 2.8만 |
|---|
| 2026.07.08 | ₩42,105 | ₩42,452 | ₩40,997 | ₩41,264 | -2.00% | 3.5만 |
|---|
| 2026.07.07 | ₩42,719 | ₩43,093 | ₩41,878 | ₩42,185 | -1.25% | 3.5만 |
|---|
| 2026.07.06 | ₩42,866 | ₩43,280 | ₩42,532 | ₩42,786 | -0.19% | 2.7만 |
|---|
| 2026.07.02 | ₩42,532 | ₩43,707 | ₩42,466 | ₩43,013 | +1.13% | 2.8만 |
|---|
| 2026.07.01 | ₩43,093 | ₩43,721 | ₩42,960 | ₩43,520 | +0.99% | 3.2만 |
|---|
| 2026.06.30 | ₩41,985 | ₩43,347 | ₩40,423 | ₩42,920 | +2.23% | 2.8만 |
|---|
| 2026.06.29 | ₩43,213 | ₩43,867 | ₩42,679 | ₩43,107 | -0.25% | 6.2만 |
|---|
| 2026.06.26 | ₩41,384 | ₩43,374 | ₩41,104 | ₩43,374 | +4.81% | 34.9만 |
|---|
| 2026.06.25 | ₩41,384 | ₩41,998 | ₩40,730 | ₩41,625 | +0.58% | 8.6만 |
|---|
| 2026.06.24 | ₩41,384 | ₩42,452 | ₩41,371 | ₩41,411 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩40,984 | ₩42,265 | ₩40,984 | ₩41,384 | +0.98% | 9.1만 |
|---|
| 2026.06.22 | ₩41,825 | ₩41,825 | ₩40,971 | ₩41,144 | -1.63% | 3.7만 |
|---|
| 2026.06.18 | ₩41,438 | ₩41,585 | ₩40,663 | ₩41,077 | -0.87% | 5만 |
|---|
| 2026.06.17 | ₩42,119 | ₩42,412 | ₩41,304 | ₩41,478 | -1.52% | 2.2만 |
|---|
| 2026.06.16 | ₩41,491 | ₩41,945 | ₩41,051 | ₩41,838 | +0.84% | 5.8만 |
|---|
| 2026.06.15 | ₩43,080 | ₩43,200 | ₩41,211 | ₩41,464 | -3.75% | 2.3만 |
|---|
| 2026.06.12 | ₩42,786 | ₩43,120 | ₩42,346 | ₩42,906 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩42,813 | ₩42,813 | ₩42,052 | ₩42,599 | -0.50% | 1.3만 |
|---|
| 2026.06.10 | ₩42,172 | ₩42,773 | ₩42,119 | ₩42,439 | +0.63% | 2.5만 |
|---|
| 2026.06.09 | ₩41,518 | ₩42,386 | ₩40,730 | ₩41,798 | +0.68% | 2.6만 |
|---|
| 2026.06.08 | ₩40,650 | ₩41,571 | ₩40,650 | ₩41,251 | +1.48% | 1.7만 |
|---|
| 2026.06.05 | ₩40,223 | ₩41,638 | ₩40,223 | ₩41,104 | +2.19% | 1.9만 |
|---|
| 2026.06.04 | ₩39,195 | ₩40,383 | ₩39,195 | ₩40,356 | +2.96% | 3.6만 |
|---|
| 2026.06.03 | ₩40,223 | ₩40,223 | ₩39,155 | ₩39,195 | -2.56% | 2.7만 |
|---|
| 2026.06.02 | ₩40,076 | ₩40,837 | ₩40,076 | ₩40,770 | +1.73% | 1.2만 |
|---|
| 2026.06.01 | ₩40,316 | ₩40,463 | ₩39,609 | ₩40,076 | -0.60% | 1.8만 |
|---|
| 2026.05.29 | ₩40,904 | ₩40,904 | ₩40,276 | ₩40,356 | -1.34% | 2만 |
|---|
| 2026.05.28 | ₩40,984 | ₩41,558 | ₩40,477 | ₩41,011 | +0.07% | 1.3만 |
|---|
| 2026.05.27 | ₩41,264 | ₩41,264 | ₩40,704 | ₩41,157 | -0.26% | 1.6만 |
|---|
| 2026.05.26 | ₩40,076 | ₩41,011 | ₩40,076 | ₩40,984 | +2.27% | 1.8만 |
|---|
| 2026.05.22 | ₩40,103 | ₩40,263 | ₩39,916 | ₩40,023 | -0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩39,329 | ₩40,183 | ₩39,329 | ₩40,143 | +2.07% | 1.7만 |
|---|
| 2026.05.20 | ₩39,382 | ₩40,303 | ₩39,168 | ₩39,702 | +0.81% | 3.2만 |
|---|
| 2026.05.19 | ₩39,102 | ₩39,836 | ₩39,102 | ₩39,529 | +1.09% | 1.2만 |
|---|
| 2026.05.18 | ₩38,394 | ₩39,849 | ₩38,394 | ₩39,342 | +2.47% | 1.5만 |
|---|
| 2026.05.15 | ₩39,035 | ₩39,449 | ₩38,287 | ₩38,367 | -1.71% | 1.8만 |
|---|
| 2026.05.14 | ₩40,063 | ₩40,063 | ₩39,182 | ₩39,182 | -2.20% | 1.1만 |
|---|
| 2026.05.13 | ₩39,555 | ₩39,983 | ₩39,008 | ₩39,142 | -1.05% | 1.5만 |
|---|
| 2026.05.12 | ₩39,048 | ₩39,983 | ₩38,768 | ₩39,582 | +1.37% | 2.1만 |
|---|
| 2026.05.11 | ₩40,971 | ₩40,971 | ₩39,208 | ₩39,275 | -4.14% | 1.2만 |
|---|
| 2026.05.08 | ₩40,744 | ₩41,144 | ₩40,477 | ₩40,704 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩40,423 | ₩41,758 | ₩40,423 | ₩40,944 | +1.29% | 1.5만 |
|---|
| 2026.05.06 | ₩40,063 | ₩40,396 | ₩39,515 | ₩40,276 | +0.53% | 2.1만 |
|---|
| 2026.05.05 | ₩39,329 | ₩39,983 | ₩38,875 | ₩39,876 | +1.39% | 2.4만 |
|---|
| 2026.05.04 | ₩40,824 | ₩40,824 | ₩38,901 | ₩39,262 | -3.83% | 2.8만 |
|---|
| 2026.05.01 | ₩39,382 | ₩41,691 | ₩39,275 | ₩41,211 | +4.64% | 4.5만 |
|---|
| 2026.04.30 | ₩38,781 | ₩39,462 | ₩38,714 | ₩39,075 | +0.76% | 3만 |
|---|
| 2026.04.29 | ₩39,008 | ₩39,235 | ₩38,648 | ₩38,915 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩38,995 | ₩39,916 | ₩38,501 | ₩39,382 | +0.99% | 2.1만 |
|---|
| 2026.04.27 | ₩40,463 | ₩42,039 | ₩38,781 | ₩38,995 | -3.63% | 2.4만 |
|---|
| 2026.04.24 | ₩41,131 | ₩42,052 | ₩41,064 | ₩41,197 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩41,117 | ₩41,238 | ₩40,904 | ₩41,184 | +0.16% | 8.7천 |
|---|
| 2026.04.22 | ₩40,396 | ₩40,984 | ₩40,330 | ₩40,984 | +1.45% | 1.6만 |
|---|
| 2026.04.21 | ₩41,451 | ₩41,451 | ₩40,276 | ₩40,316 | -2.74% | 1.6만 |
|---|
| 2026.04.20 | ₩41,972 | ₩42,052 | ₩41,278 | ₩41,531 | -1.05% | 1.5만 |
|---|
| 2026.04.17 | ₩41,478 | ₩42,052 | ₩40,410 | ₩41,852 | +0.90% | 2.2만 |
|---|
| 2026.04.16 | ₩40,930 | ₩41,144 | ₩40,530 | ₩40,890 | -0.10% | 1.1만 |
|---|
| 2026.04.15 | ₩41,184 | ₩41,238 | ₩40,290 | ₩41,184 | 0.00% | 1.9만 |
|---|
| 2026.04.14 | ₩41,531 | ₩41,638 | ₩41,011 | ₩41,545 | +0.03% | 1.9만 |
|---|
| 2026.04.13 | ₩41,812 | ₩42,052 | ₩41,398 | ₩41,545 | -0.64% | 1.1만 |
|---|
| 2026.04.10 | ₩41,678 | ₩42,039 | ₩41,157 | ₩41,852 | +0.42% | 1.6만 |
|---|
| 2026.04.09 | ₩40,944 | ₩42,052 | ₩40,797 | ₩41,865 | +2.25% | 2.1만 |
|---|
| 2026.04.08 | ₩41,371 | ₩41,985 | ₩41,037 | ₩41,384 | +0.03% | 2.6만 |
|---|
| 2026.04.07 | ₩40,263 | ₩41,037 | ₩38,955 | ₩40,904 | +1.59% | 1.7만 |
|---|
| 2026.04.06 | ₩40,009 | ₩41,037 | ₩39,622 | ₩40,597 | +1.47% | 2.8만 |
|---|
| 2026.04.02 | ₩39,542 | ₩40,757 | ₩39,489 | ₩40,210 | +1.69% | 3만 |
|---|
| 2026.04.01 | ₩39,569 | ₩40,063 | ₩39,262 | ₩39,782 | +0.54% | 1.7만 |
|---|
| 2026.03.31 | ₩39,943 | ₩39,943 | ₩38,674 | ₩39,275 | -1.67% | 2.2만 |
|---|
| 2026.03.30 | ₩39,088 | ₩39,889 | ₩38,394 | ₩39,475 | +0.99% | 2.7만 |
|---|
| 2026.03.27 | ₩38,701 | ₩38,701 | ₩38,287 | ₩38,688 | -0.03% | 1만 |
|---|
| 2026.03.26 | ₩38,568 | ₩39,115 | ₩38,354 | ₩38,901 | +0.87% | 1.9만 |
|---|
| 2026.03.25 | ₩39,235 | ₩39,235 | ₩38,167 | ₩38,608 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩38,768 | ₩39,329 | ₩38,634 | ₩38,968 | +0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩39,142 | ₩39,515 | ₩38,381 | ₩39,115 | -0.07% | 2.9만 |
|---|
| 2026.03.20 | ₩38,180 | ₩38,661 | ₩37,046 | ₩38,581 | +1.05% | 8.2만 |
|---|
| 2026.03.19 | ₩37,099 | ₩38,421 | ₩36,992 | ₩38,247 | +3.09% | 2.4만 |
|---|
| 2026.03.18 | ₩37,927 | ₩37,927 | ₩36,966 | ₩37,313 | -1.62% | 3.1만 |
|---|
| 2026.03.17 | ₩38,528 | ₩38,528 | ₩37,673 | ₩37,980 | -1.42% | 2.3만 |
|---|
| 2026.03.16 | ₩38,327 | ₩38,981 | ₩38,074 | ₩38,261 | -0.17% | 1.3만 |
|---|
| 2026.03.13 | ₩38,207 | ₩38,835 | ₩37,553 | ₩37,780 | -1.12% | 2.3만 |
|---|
| 2026.03.12 | ₩37,500 | ₩38,140 | ₩37,206 | ₩38,034 | +1.42% | 2.2만 |
|---|
| 2026.03.11 | ₩38,514 | ₩38,795 | ₩37,780 | ₩38,114 | -1.04% | 1.8만 |
|---|
| 2026.03.10 | ₩38,341 | ₩39,449 | ₩37,780 | ₩38,674 | +0.87% | 1.7만 |
|---|
| 2026.03.09 | ₩38,875 | ₩39,115 | ₩37,419 | ₩38,648 | -0.58% | 3.4만 |
|---|
| 2026.03.06 | ₩38,381 | ₩38,901 | ₩37,606 | ₩38,835 | +1.18% | 3.3만 |
|---|
| 2026.03.05 | ₩39,529 | ₩39,676 | ₩38,394 | ₩38,795 | -1.86% | 2.4만 |
|---|
| 2026.03.04 | ₩39,208 | ₩40,129 | ₩39,208 | ₩39,863 | +1.67% | 1.5만 |
|---|
| 2026.03.03 | ₩38,861 | ₩39,489 | ₩38,381 | ₩39,208 | +0.89% | 2만 |
|---|
| 2026.03.02 | ₩38,568 | ₩39,555 | ₩38,568 | ₩39,515 | +2.46% | 2.1만 |
|---|
| 2026.02.27 | ₩40,450 | ₩40,450 | ₩38,768 | ₩38,795 | -4.09% | 2만 |
|---|
| 2026.02.26 | ₩40,770 | ₩40,770 | ₩40,049 | ₩40,370 | -0.98% | 1.2만 |
|---|
| 2026.02.25 | ₩39,342 | ₩40,557 | ₩39,248 | ₩40,490 | +2.92% | 2.8만 |
|---|
| 2026.02.24 | ₩39,475 | ₩40,036 | ₩38,795 | ₩38,901 | -1.45% | 1.4만 |
|---|
| 2026.02.23 | ₩40,971 | ₩41,705 | ₩38,995 | ₩39,596 | -3.36% | 2.6만 |
|---|
| 2026.02.20 | ₩40,677 | ₩41,478 | ₩40,677 | ₩41,224 | +1.35% | 2.2만 |
|---|
| 2026.02.19 | ₩40,717 | ₩41,838 | ₩40,343 | ₩40,890 | +0.43% | 3.2만 |
|---|
| 2026.02.18 | ₩42,626 | ₩42,933 | ₩40,637 | ₩41,091 | -3.60% | 3.3만 |
|---|
| 2026.02.17 | ₩42,452 | ₩42,920 | ₩42,426 | ₩42,826 | +0.88% | 6.5만 |
|---|
| 2026.02.13 | ₩42,092 | ₩42,719 | ₩41,972 | ₩42,079 | -0.03% | 3.8만 |
|---|
| 2026.02.12 | ₩41,998 | ₩42,452 | ₩41,104 | ₩42,065 | +0.16% | 5만 |
|---|
| 2026.02.11 | ₩41,398 | ₩42,145 | ₩41,398 | ₩41,585 | +0.45% | 2.6만 |
|---|
| 2026.02.10 | ₩41,638 | ₩42,079 | ₩40,997 | ₩41,384 | -0.61% | 3.3만 |
|---|
| 2026.02.09 | ₩42,573 | ₩42,599 | ₩41,745 | ₩41,745 | -1.94% | 2.4만 |
|---|
| 2026.02.06 | ₩42,719 | ₩43,026 | ₩42,519 | ₩42,573 | -0.34% | 4.1만 |
|---|
| 2026.02.05 | ₩42,079 | ₩42,853 | ₩42,039 | ₩42,265 | +0.44% | 4.7만 |
|---|
| 2026.02.04 | ₩42,386 | ₩42,799 | ₩42,079 | ₩42,212 | -0.41% | 4.5만 |
|---|
| 2026.02.03 | ₩41,985 | ₩42,639 | ₩41,238 | ₩42,025 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩40,717 | ₩42,880 | ₩40,517 | ₩41,972 | +3.08% | 6만 |
|---|
| 2026.01.30 | ₩39,315 | ₩40,704 | ₩38,754 | ₩40,623 | +3.33% | 5.7만 |
|---|
| 2026.01.29 | ₩37,633 | ₩39,315 | ₩37,620 | ₩39,288 | +4.40% | 3.6만 |
|---|
| 2026.01.28 | ₩38,407 | ₩38,407 | ₩37,219 | ₩37,460 | -2.47% | 3만 |
|---|
| 2026.01.27 | ₩37,727 | ₩38,568 | ₩37,633 | ₩38,207 | +1.27% | 1.8만 |
|---|
| 2026.01.26 | ₩37,139 | ₩37,953 | ₩37,046 | ₩37,633 | +1.33% | 2.3만 |
|---|
| 2026.01.23 | ₩37,833 | ₩37,953 | ₩36,712 | ₩37,139 | -1.83% | 3.9만 |
|---|
| 2026.01.22 | ₩39,435 | ₩39,489 | ₩37,366 | ₩37,953 | -3.76% | 6.5만 |
|---|
| 2026.01.21 | ₩37,700 | ₩38,968 | ₩37,700 | ₩38,728 | +2.73% | 4만 |
|---|
| 2026.01.20 | ₩37,379 | ₩37,847 | ₩37,193 | ₩37,379 | 0.00% | 2.8만 |
|---|
| 2026.01.16 | ₩37,673 | ₩38,007 | ₩37,193 | ₩37,606 | -0.18% | 1.5만 |
|---|
| 2026.01.15 | ₩37,246 | ₩38,167 | ₩36,845 | ₩37,753 | +1.36% | 4.8만 |
|---|
| 2026.01.14 | ₩37,313 | ₩37,913 | ₩36,992 | ₩37,660 | +0.93% | 3만 |
|---|
| 2026.01.13 | ₩37,486 | ₩37,860 | ₩37,019 | ₩37,366 | -0.32% | 3.4만 |
|---|
| 2026.01.12 | ₩37,019 | ₩37,820 | ₩37,019 | ₩37,460 | +1.19% | 2만 |
|---|
| 2026.01.09 | ₩37,713 | ₩37,967 | ₩37,286 | ₩37,419 | -0.78% | 1.6만 |
|---|
| 2026.01.08 | ₩37,086 | ₩37,713 | ₩37,086 | ₩37,500 | +1.12% | 1.3만 |
|---|
| 2026.01.07 | ₩37,753 | ₩37,927 | ₩37,032 | ₩37,086 | -1.77% | 1.5만 |
|---|
| 2026.01.06 | ₩37,566 | ₩38,234 | ₩37,339 | ₩37,580 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩37,246 | ₩38,514 | ₩36,979 | ₩37,700 | +1.22% | 6.1만 |
|---|
| 2026.01.02 | ₩37,900 | ₩38,968 | ₩36,712 | ₩37,379 | -1.37% | 22.5만 |
|---|
| 2025.12.31 | ₩38,140 | ₩38,140 | ₩37,206 | ₩37,446 | -1.82% | 1.6만 |
|---|
| 2025.12.30 | ₩38,501 | ₩39,142 | ₩37,566 | ₩37,780 | -1.87% | 2.3만 |
|---|
| 2025.12.29 | ₩37,820 | ₩38,795 | ₩37,566 | ₩38,234 | +1.09% | 2.3만 |
|---|
| 2025.12.26 | ₩38,581 | ₩39,943 | ₩37,633 | ₩37,873 | -1.83% | 1.1만 |
|---|
| 2025.12.24 | ₩38,207 | ₩39,035 | ₩38,207 | ₩38,367 | +0.42% | 6.6천 |
|---|
| 2025.12.23 | ₩38,354 | ₩39,182 | ₩37,900 | ₩38,261 | -0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩39,716 | ₩39,769 | ₩38,501 | ₩38,608 | -2.79% | 1.6만 |
|---|
| 2025.12.19 | ₩40,210 | ₩40,383 | ₩39,382 | ₩39,596 | -1.53% | 3.2만 |
|---|
| 2025.12.18 | ₩39,636 | ₩40,250 | ₩39,102 | ₩40,250 | +1.55% | 3.4만 |
|---|
| 2025.12.17 | ₩39,128 | ₩39,555 | ₩39,115 | ₩39,275 | +0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩39,876 | ₩39,876 | ₩39,182 | ₩39,782 | -0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩40,450 | ₩40,583 | ₩39,195 | ₩39,983 | -1.16% | 3.4만 |
|---|
| 2025.12.12 | ₩40,383 | ₩40,837 | ₩39,475 | ₩40,009 | -0.93% | 4만 |
|---|
| 2025.12.11 | ₩39,542 | ₩40,610 | ₩39,449 | ₩40,383 | +2.13% | 3.7만 |
|---|
| 2025.12.10 | ₩38,554 | ₩39,502 | ₩38,421 | ₩39,489 | +2.42% | 5.3만 |
|---|
| 2025.12.09 | ₩38,474 | ₩39,048 | ₩38,301 | ₩38,461 | -0.03% | 2.2만 |
|---|
| 2025.12.08 | ₩38,381 | ₩38,714 | ₩38,047 | ₩38,581 | +0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩38,367 | ₩38,407 | ₩37,913 | ₩38,274 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩38,634 | ₩39,088 | ₩38,407 | ₩38,407 | -0.59% | 1.1만 |
|---|
| 2025.12.03 | ₩38,060 | ₩38,714 | ₩38,060 | ₩38,714 | +1.72% | 1.2만 |
|---|
| 2025.12.02 | ₩38,034 | ₩38,608 | ₩38,034 | ₩38,074 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩37,873 | ₩38,728 | ₩37,700 | ₩37,994 | +0.32% | 3.6만 |
|---|
| 2025.11.28 | ₩37,980 | ₩38,261 | ₩37,580 | ₩38,261 | +0.74% | 2만 |
|---|
| 2025.11.26 | ₩37,713 | ₩38,060 | ₩37,660 | ₩37,980 | +0.71% | 10.5만 |
|---|
| 2025.11.25 | ₩37,286 | ₩38,047 | ₩37,286 | ₩37,927 | +1.72% | 1.7만 |
|---|
| 2025.11.24 | ₩37,406 | ₩37,406 | ₩36,792 | ₩37,152 | -0.68% | 1.4만 |
|---|
| 2025.11.21 | ₩35,938 | ₩37,513 | ₩35,938 | ₩37,406 | +4.09% | 7만 |
|---|
| 2025.11.20 | ₩36,178 | ₩36,592 | ₩35,844 | ₩35,951 | -0.63% | 2.5만 |
|---|
| 2025.11.19 | ₩35,844 | ₩36,231 | ₩35,844 | ₩35,991 | +0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩36,472 | ₩36,672 | ₩35,818 | ₩35,831 | -1.76% | 1.4만 |
|---|
| 2025.11.17 | ₩36,672 | ₩36,885 | ₩36,285 | ₩36,432 | -0.66% | 2.9만 |
|---|
| 2025.11.14 | ₩36,245 | ₩36,885 | ₩35,871 | ₩36,779 | +1.47% | 4.7만 |
|---|
| 2025.11.13 | ₩35,818 | ₩36,325 | ₩35,577 | ₩36,325 | +1.42% | 5.5만 |
|---|
| 2025.11.12 | ₩36,044 | ₩36,044 | ₩35,524 | ₩36,018 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩35,644 | ₩36,031 | ₩35,377 | ₩36,031 | +1.09% | 1.2만 |
|---|
| 2025.11.10 | ₩35,564 | ₩35,831 | ₩35,524 | ₩35,711 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩35,631 | ₩35,751 | ₩35,337 | ₩35,564 | -0.19% | 2만 |
|---|
| 2025.11.06 | ₩35,604 | ₩35,644 | ₩35,043 | ₩35,644 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,163 | ₩35,871 | ₩35,163 | ₩35,684 | +1.48% | 1.8만 |
|---|
| 2025.11.04 | ₩35,110 | ₩35,711 | ₩34,856 | ₩35,110 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩35,404 | ₩36,044 | ₩34,349 | ₩35,537 | +0.38% | 4만 |
|---|
| 2025.10.31 | ₩35,457 | ₩36,031 | ₩35,043 | ₩35,524 | +0.19% | 2.4만 |
|---|
| 2025.10.30 | ₩34,750 | ₩35,644 | ₩34,563 | ₩35,470 | +2.07% | 4.3만 |
|---|
| 2025.10.29 | ₩35,604 | ₩35,978 | ₩34,042 | ₩35,003 | -1.69% | 3.6만 |
|---|
| 2025.10.28 | ₩36,004 | ₩36,044 | ₩35,230 | ₩35,804 | -0.56% | 6.3만 |
|---|
| 2025.10.27 | ₩36,018 | ₩36,044 | ₩34,870 | ₩36,004 | -0.04% | 5.9만 |
|---|
| 2025.10.24 | ₩35,243 | ₩35,737 | ₩34,776 | ₩35,644 | +1.14% | 3.2만 |
|---|
| 2025.10.23 | ₩34,496 | ₩35,043 | ₩34,402 | ₩34,923 | +1.24% | 1.7만 |
|---|
| 2025.10.22 | ₩33,441 | ₩35,644 | ₩33,001 | ₩35,257 | +5.43% | 4.1만 |
|---|
| 2025.10.21 | ₩33,054 | ₩33,375 | ₩32,800 | ₩33,014 | -0.12% | 3.2만 |
|---|
| 2025.10.20 | ₩32,881 | ₩33,094 | ₩32,547 | ₩33,094 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩32,146 | ₩32,867 | ₩32,146 | ₩32,533 | +1.20% | 1.6만 |
|---|
| 2025.10.16 | ₩32,974 | ₩33,962 | ₩31,799 | ₩32,146 | -2.51% | 2.5만 |
|---|
| 2025.10.15 | ₩33,375 | ₩34,015 | ₩32,453 | ₩32,974 | -1.20% | 2만 |
|---|
| 2025.10.14 | ₩33,361 | ₩34,175 | ₩33,121 | ₩33,962 | +1.80% | 1.3만 |
|---|
| 2025.10.13 | ₩34,175 | ₩34,175 | ₩32,961 | ₩33,241 | -2.73% | 1.1만 |
|---|
| 2025.10.10 | ₩33,521 | ₩34,042 | ₩32,854 | ₩32,854 | -1.99% | 3만 |
|---|