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 | ₩45,467 | ₩45,467 | ₩44,772 | ₩44,812 | -1.44% | 3.1만 |
| 2026.10.08 | ₩45,440 | ₩45,774 | ₩45,120 | ₩45,267 | -0.38% | 3.1만 |
| 2026.10.07 | ₩45,146 | ₩45,561 | ₩44,946 | ₩45,079 | -0.15% | 3.1만 |
| 2026.10.06 | ₩45,240 | ₩45,921 | ₩45,240 | ₩45,534 | +0.65% | 2.3만 |
| 2026.10.05 | ₩44,785 | ₩45,400 | ₩44,785 | ₩45,120 | +0.75% | 3.1만 |
| 2026.10.02 | ₩44,812 | ₩45,414 | ₩44,665 | ₩45,039 | +0.51% | 3.8만 |
| 2026.10.01 | ₩43,917 | ₩44,438 | ₩43,142 | ₩44,398 | +1.10% | 2.8만 |
| 2026.09.30 | ₩44,652 | ₩44,652 | ₩43,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,157 |
| -1.11% |
| 2.5만 |
| 2026.09.29 | ₩45,267 | ₩45,267 | ₩44,064 | ₩44,558 | -1.56% | 3.3만 |
|---|
| 2026.09.28 | ₩44,331 | ₩45,440 | ₩44,104 | ₩45,307 | +2.20% | 5.4만 |
|---|
| 2026.09.25 | ₩45,160 | ₩45,494 | ₩44,892 | ₩45,146 | -0.03% | 2.9만 |
|---|
| 2026.09.24 | ₩44,585 | ₩45,360 | ₩44,304 | ₩44,986 | +0.90% | 6.3만 |
|---|
| 2026.09.23 | ₩45,614 | ₩45,614 | ₩44,304 | ₩44,558 | -2.31% | 2.1만 |
|---|
| 2026.09.22 | ₩46,189 | ₩46,189 | ₩45,641 | ₩45,881 | -0.67% | 3만 |
|---|
| 2026.09.21 | ₩46,429 | ₩46,429 | ₩45,160 | ₩45,908 | -1.12% | 1.9만 |
|---|
| 2026.09.18 | ₩46,790 | ₩47,031 | ₩45,601 | ₩46,456 | -0.71% | 8.9만 |
|---|
| 2026.09.17 | ₩47,044 | ₩47,044 | ₩46,469 | ₩46,991 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩47,164 | ₩47,204 | ₩46,376 | ₩46,576 | -1.25% | 3.1만 |
|---|
| 2026.09.15 | ₩46,296 | ₩47,164 | ₩46,296 | ₩47,111 | +1.76% | 4.8만 |
|---|
| 2026.09.14 | ₩46,256 | ₩46,763 | ₩46,122 | ₩46,443 | +0.40% | 2.7만 |
|---|
| 2026.09.11 | ₩46,122 | ₩46,777 | ₩45,721 | ₩46,135 | +0.03% | 3.5만 |
|---|
| 2026.09.10 | ₩45,734 | ₩46,109 | ₩45,574 | ₩46,002 | +0.58% | 1.8만 |
|---|
| 2026.09.09 | ₩45,601 | ₩46,002 | ₩45,013 | ₩46,002 | +0.88% | 2.8만 |
|---|
| 2026.09.08 | ₩46,068 | ₩46,242 | ₩45,774 | ₩45,975 | -0.20% | 2.9만 |
|---|
| 2026.09.04 | ₩46,002 | ₩46,643 | ₩46,002 | ₩46,389 | +0.84% | 1.5만 |
|---|
| 2026.09.03 | ₩46,657 | ₩47,418 | ₩45,881 | ₩46,322 | -0.72% | 2.3만 |
|---|
| 2026.09.02 | ₩45,681 | ₩47,017 | ₩45,587 | ₩46,256 | +1.26% | 5.5만 |
|---|
| 2026.09.01 | ₩45,601 | ₩45,855 | ₩45,267 | ₩45,400 | -0.44% | 3.6만 |
|---|
| 2026.08.31 | ₩46,362 | ₩46,362 | ₩45,534 | ₩45,654 | -1.53% | 2.1만 |
|---|
| 2026.08.28 | ₩45,521 | ₩45,721 | ₩45,373 | ₩45,641 | +0.26% | 1.7만 |
|---|
| 2026.08.27 | ₩44,839 | ₩45,534 | ₩44,438 | ₩45,480 | +1.43% | 3.8만 |
|---|
| 2026.08.26 | ₩45,213 | ₩45,240 | ₩44,545 | ₩44,892 | -0.71% | 2.7만 |
|---|
| 2026.08.25 | ₩45,761 | ₩46,095 | ₩44,719 | ₩45,360 | -0.88% | 2.8만 |
|---|
| 2026.08.24 | ₩45,414 | ₩45,948 | ₩44,986 | ₩45,574 | +0.35% | 3.1만 |
|---|
| 2026.08.21 | ₩45,333 | ₩45,467 | ₩44,785 | ₩45,133 | -0.44% | 2.4만 |
|---|
| 2026.08.20 | ₩44,545 | ₩45,574 | ₩44,371 | ₩45,146 | +1.35% | 2만 |
|---|
| 2026.08.19 | ₩46,175 | ₩46,175 | ₩44,892 | ₩44,906 | -2.75% | 3.1만 |
|---|
| 2026.08.18 | ₩45,801 | ₩46,215 | ₩45,307 | ₩45,935 | +0.29% | 5.1만 |
|---|
| 2026.08.17 | ₩45,881 | ₩46,510 | ₩45,414 | ₩45,561 | -0.70% | 4.4만 |
|---|
| 2026.08.14 | ₩45,574 | ₩46,643 | ₩44,932 | ₩46,095 | +1.14% | 7.9만 |
|---|
| 2026.08.13 | ₩46,082 | ₩46,536 | ₩45,988 | ₩46,109 | +0.06% | 3.2만 |
|---|
| 2026.08.12 | ₩45,962 | ₩46,590 | ₩45,694 | ₩46,109 | +0.32% | 5만 |
|---|
| 2026.08.11 | ₩45,079 | ₩45,841 | ₩44,625 | ₩45,761 | +1.51% | 4만 |
|---|
| 2026.08.10 | ₩44,866 | ₩45,267 | ₩43,997 | ₩44,932 | +0.15% | 2.1만 |
|---|
| 2026.08.07 | ₩45,333 | ₩45,574 | ₩44,491 | ₩45,213 | -0.27% | 2.6만 |
|---|
| 2026.08.06 | ₩45,708 | ₩45,708 | ₩45,079 | ₩45,454 | -0.56% | 1.8만 |
|---|
| 2026.08.05 | ₩45,761 | ₩45,774 | ₩44,799 | ₩45,507 | -0.55% | 2.7만 |
|---|
| 2026.08.04 | ₩45,454 | ₩45,788 | ₩44,585 | ₩45,534 | +0.18% | 3.8만 |
|---|
| 2026.08.03 | ₩45,734 | ₩47,378 | ₩45,494 | ₩45,614 | -0.26% | 5.5만 |
|---|
| 2026.07.31 | ₩45,173 | ₩46,857 | ₩44,371 | ₩45,427 | +0.56% | 4.2만 |
|---|
| 2026.07.30 | ₩44,932 | ₩45,427 | ₩44,037 | ₩45,039 | +0.24% | 4.4만 |
|---|
| 2026.07.29 | ₩45,574 | ₩45,895 | ₩44,919 | ₩44,932 | -1.41% | 2.8만 |
|---|
| 2026.07.28 | ₩45,079 | ₩46,175 | ₩45,079 | ₩45,507 | +0.95% | 3.7만 |
|---|
| 2026.07.27 | ₩44,050 | ₩45,240 | ₩43,623 | ₩45,053 | +2.28% | 5.1만 |
|---|
| 2026.07.24 | ₩42,754 | ₩44,064 | ₩42,754 | ₩43,609 | +2.00% | 5.3만 |
|---|
| 2026.07.23 | ₩40,469 | ₩43,262 | ₩40,469 | ₩43,021 | +6.31% | 6.8만 |
|---|
| 2026.07.22 | ₩40,616 | ₩41,017 | ₩39,613 | ₩40,562 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩41,458 | ₩42,072 | ₩40,522 | ₩41,377 | -0.19% | 4.2만 |
|---|
| 2026.07.20 | ₩41,738 | ₩41,872 | ₩40,763 | ₩41,752 | +0.03% | 2.5만 |
|---|
| 2026.07.17 | ₩42,407 | ₩42,794 | ₩41,645 | ₩41,872 | -1.26% | 2.6만 |
|---|
| 2026.07.16 | ₩41,484 | ₩42,941 | ₩41,484 | ₩42,580 | +2.64% | 2.8만 |
|---|
| 2026.07.15 | ₩41,618 | ₩41,992 | ₩40,348 | ₩41,484 | -0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩42,233 | ₩42,874 | ₩41,645 | ₩41,992 | -0.57% | 2.9만 |
|---|
| 2026.07.13 | ₩41,645 | ₩42,914 | ₩41,484 | ₩41,939 | +0.71% | 3.8만 |
|---|
| 2026.07.10 | ₩41,752 | ₩41,899 | ₩41,257 | ₩41,538 | -0.51% | 2.1만 |
|---|
| 2026.07.09 | ₩41,271 | ₩41,992 | ₩40,883 | ₩41,872 | +1.46% | 2.8만 |
|---|
| 2026.07.08 | ₩42,153 | ₩42,500 | ₩41,043 | ₩41,311 | -2.00% | 3.5만 |
|---|
| 2026.07.07 | ₩42,767 | ₩43,142 | ₩41,925 | ₩42,233 | -1.25% | 3.5만 |
|---|
| 2026.07.06 | ₩42,914 | ₩43,329 | ₩42,580 | ₩42,834 | -0.19% | 2.7만 |
|---|
| 2026.07.02 | ₩42,580 | ₩43,756 | ₩42,513 | ₩43,061 | +1.13% | 2.8만 |
|---|
| 2026.07.01 | ₩43,142 | ₩43,770 | ₩43,008 | ₩43,569 | +0.99% | 3.2만 |
|---|
| 2026.06.30 | ₩42,032 | ₩43,396 | ₩40,469 | ₩42,968 | +2.23% | 2.8만 |
|---|
| 2026.06.29 | ₩43,262 | ₩43,917 | ₩42,727 | ₩43,155 | -0.25% | 6.2만 |
|---|
| 2026.06.26 | ₩41,431 | ₩43,422 | ₩41,150 | ₩43,422 | +4.81% | 34.9만 |
|---|
| 2026.06.25 | ₩41,431 | ₩42,046 | ₩40,776 | ₩41,671 | +0.58% | 8.6만 |
|---|
| 2026.06.24 | ₩41,431 | ₩42,500 | ₩41,418 | ₩41,458 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩41,030 | ₩42,313 | ₩41,030 | ₩41,431 | +0.98% | 9.1만 |
|---|
| 2026.06.22 | ₩41,872 | ₩41,872 | ₩41,017 | ₩41,190 | -1.63% | 3.7만 |
|---|
| 2026.06.18 | ₩41,484 | ₩41,631 | ₩40,709 | ₩41,123 | -0.87% | 5만 |
|---|
| 2026.06.17 | ₩42,166 | ₩42,460 | ₩41,351 | ₩41,524 | -1.52% | 2.2만 |
|---|
| 2026.06.16 | ₩41,538 | ₩41,992 | ₩41,097 | ₩41,885 | +0.84% | 5.8만 |
|---|
| 2026.06.15 | ₩43,128 | ₩43,248 | ₩41,257 | ₩41,511 | -3.75% | 2.3만 |
|---|
| 2026.06.12 | ₩42,834 | ₩43,168 | ₩42,393 | ₩42,954 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩42,861 | ₩42,861 | ₩42,099 | ₩42,647 | -0.50% | 1.3만 |
|---|
| 2026.06.10 | ₩42,219 | ₩42,821 | ₩42,166 | ₩42,487 | +0.63% | 2.5만 |
|---|
| 2026.06.09 | ₩41,565 | ₩42,433 | ₩40,776 | ₩41,845 | +0.68% | 2.6만 |
|---|
| 2026.06.08 | ₩40,696 | ₩41,618 | ₩40,696 | ₩41,297 | +1.48% | 1.7만 |
|---|
| 2026.06.05 | ₩40,268 | ₩41,685 | ₩40,268 | ₩41,150 | +2.19% | 1.9만 |
|---|
| 2026.06.04 | ₩39,239 | ₩40,429 | ₩39,239 | ₩40,402 | +2.96% | 3.6만 |
|---|
| 2026.06.03 | ₩40,268 | ₩40,268 | ₩39,199 | ₩39,239 | -2.56% | 2.7만 |
|---|
| 2026.06.02 | ₩40,121 | ₩40,883 | ₩40,121 | ₩40,816 | +1.73% | 1.2만 |
|---|
| 2026.06.01 | ₩40,362 | ₩40,509 | ₩39,653 | ₩40,121 | -0.60% | 1.8만 |
|---|
| 2026.05.29 | ₩40,950 | ₩40,950 | ₩40,322 | ₩40,402 | -1.34% | 2만 |
|---|
| 2026.05.28 | ₩41,030 | ₩41,605 | ₩40,522 | ₩41,057 | +0.07% | 1.3만 |
|---|
| 2026.05.27 | ₩41,311 | ₩41,311 | ₩40,749 | ₩41,204 | -0.26% | 1.6만 |
|---|
| 2026.05.26 | ₩40,121 | ₩41,057 | ₩40,121 | ₩41,030 | +2.27% | 1.8만 |
|---|
| 2026.05.22 | ₩40,148 | ₩40,308 | ₩39,961 | ₩40,068 | -0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩39,373 | ₩40,228 | ₩39,373 | ₩40,188 | +2.07% | 1.7만 |
|---|
| 2026.05.20 | ₩39,426 | ₩40,348 | ₩39,212 | ₩39,747 | +0.81% | 3.2만 |
|---|
| 2026.05.19 | ₩39,146 | ₩39,881 | ₩39,146 | ₩39,573 | +1.09% | 1.2만 |
|---|
| 2026.05.18 | ₩38,437 | ₩39,894 | ₩38,437 | ₩39,386 | +2.47% | 1.5만 |
|---|
| 2026.05.15 | ₩39,079 | ₩39,493 | ₩38,330 | ₩38,410 | -1.71% | 1.8만 |
|---|
| 2026.05.14 | ₩40,108 | ₩40,108 | ₩39,226 | ₩39,226 | -2.20% | 1.1만 |
|---|
| 2026.05.13 | ₩39,600 | ₩40,028 | ₩39,052 | ₩39,186 | -1.05% | 1.5만 |
|---|
| 2026.05.12 | ₩39,092 | ₩40,028 | ₩38,811 | ₩39,627 | +1.37% | 2.1만 |
|---|
| 2026.05.11 | ₩41,017 | ₩41,017 | ₩39,252 | ₩39,319 | -4.14% | 1.2만 |
|---|
| 2026.05.08 | ₩40,789 | ₩41,190 | ₩40,522 | ₩40,749 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩40,469 | ₩41,805 | ₩40,469 | ₩40,990 | +1.29% | 1.5만 |
|---|
| 2026.05.06 | ₩40,108 | ₩40,442 | ₩39,560 | ₩40,322 | +0.53% | 2.1만 |
|---|
| 2026.05.05 | ₩39,373 | ₩40,028 | ₩38,918 | ₩39,921 | +1.39% | 2.4만 |
|---|
| 2026.05.04 | ₩40,870 | ₩40,870 | ₩38,945 | ₩39,306 | -3.83% | 2.8만 |
|---|
| 2026.05.01 | ₩39,426 | ₩41,738 | ₩39,319 | ₩41,257 | +4.64% | 4.5만 |
|---|
| 2026.04.30 | ₩38,825 | ₩39,506 | ₩38,758 | ₩39,119 | +0.76% | 3만 |
|---|
| 2026.04.29 | ₩39,052 | ₩39,279 | ₩38,691 | ₩38,958 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩39,039 | ₩39,961 | ₩38,544 | ₩39,426 | +0.99% | 2.1만 |
|---|
| 2026.04.27 | ₩40,509 | ₩42,086 | ₩38,825 | ₩39,039 | -3.63% | 2.4만 |
|---|
| 2026.04.24 | ₩41,177 | ₩42,099 | ₩41,110 | ₩41,244 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩41,164 | ₩41,284 | ₩40,950 | ₩41,230 | +0.16% | 8.7천 |
|---|
| 2026.04.22 | ₩40,442 | ₩41,030 | ₩40,375 | ₩41,030 | +1.45% | 1.6만 |
|---|
| 2026.04.21 | ₩41,498 | ₩41,498 | ₩40,322 | ₩40,362 | -2.74% | 1.6만 |
|---|
| 2026.04.20 | ₩42,019 | ₩42,099 | ₩41,324 | ₩41,578 | -1.05% | 1.5만 |
|---|
| 2026.04.17 | ₩41,524 | ₩42,099 | ₩40,455 | ₩41,899 | +0.90% | 2.2만 |
|---|
| 2026.04.16 | ₩40,976 | ₩41,190 | ₩40,576 | ₩40,936 | -0.10% | 1.1만 |
|---|
| 2026.04.15 | ₩41,230 | ₩41,284 | ₩40,335 | ₩41,230 | 0.00% | 1.9만 |
|---|
| 2026.04.14 | ₩41,578 | ₩41,685 | ₩41,057 | ₩41,591 | +0.03% | 1.9만 |
|---|
| 2026.04.13 | ₩41,859 | ₩42,099 | ₩41,444 | ₩41,591 | -0.64% | 1.1만 |
|---|
| 2026.04.10 | ₩41,725 | ₩42,086 | ₩41,204 | ₩41,899 | +0.42% | 1.6만 |
|---|
| 2026.04.09 | ₩40,990 | ₩42,099 | ₩40,843 | ₩41,912 | +2.25% | 2.1만 |
|---|
| 2026.04.08 | ₩41,418 | ₩42,032 | ₩41,083 | ₩41,431 | +0.03% | 2.6만 |
|---|
| 2026.04.07 | ₩40,308 | ₩41,083 | ₩38,998 | ₩40,950 | +1.59% | 1.7만 |
|---|
| 2026.04.06 | ₩40,054 | ₩41,083 | ₩39,667 | ₩40,642 | +1.47% | 2.8만 |
|---|
| 2026.04.02 | ₩39,587 | ₩40,803 | ₩39,533 | ₩40,255 | +1.69% | 3만 |
|---|
| 2026.04.01 | ₩39,613 | ₩40,108 | ₩39,306 | ₩39,827 | +0.54% | 1.7만 |
|---|
| 2026.03.31 | ₩39,987 | ₩39,987 | ₩38,718 | ₩39,319 | -1.67% | 2.2만 |
|---|
| 2026.03.30 | ₩39,132 | ₩39,934 | ₩38,437 | ₩39,520 | +0.99% | 2.7만 |
|---|
| 2026.03.27 | ₩38,745 | ₩38,745 | ₩38,330 | ₩38,731 | -0.03% | 1만 |
|---|
| 2026.03.26 | ₩38,611 | ₩39,159 | ₩38,397 | ₩38,945 | +0.87% | 1.9만 |
|---|
| 2026.03.25 | ₩39,279 | ₩39,279 | ₩38,210 | ₩38,651 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩38,811 | ₩39,373 | ₩38,678 | ₩39,012 | +0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩39,186 | ₩39,560 | ₩38,424 | ₩39,159 | -0.07% | 2.9만 |
|---|
| 2026.03.20 | ₩38,223 | ₩38,704 | ₩37,087 | ₩38,624 | +1.05% | 8.2만 |
|---|
| 2026.03.19 | ₩37,141 | ₩38,464 | ₩37,034 | ₩38,290 | +3.09% | 2.4만 |
|---|
| 2026.03.18 | ₩37,969 | ₩37,969 | ₩37,007 | ₩37,355 | -1.62% | 3.1만 |
|---|
| 2026.03.17 | ₩38,571 | ₩38,571 | ₩37,715 | ₩38,023 | -1.42% | 2.3만 |
|---|
| 2026.03.16 | ₩38,370 | ₩39,025 | ₩38,116 | ₩38,304 | -0.17% | 1.3만 |
|---|
| 2026.03.13 | ₩38,250 | ₩38,878 | ₩37,595 | ₩37,822 | -1.12% | 2.3만 |
|---|
| 2026.03.12 | ₩37,542 | ₩38,183 | ₩37,248 | ₩38,076 | +1.42% | 2.2만 |
|---|
| 2026.03.11 | ₩38,557 | ₩38,838 | ₩37,822 | ₩38,157 | -1.04% | 1.8만 |
|---|
| 2026.03.10 | ₩38,384 | ₩39,493 | ₩37,822 | ₩38,718 | +0.87% | 1.7만 |
|---|
| 2026.03.09 | ₩38,918 | ₩39,159 | ₩37,462 | ₩38,691 | -0.58% | 3.4만 |
|---|
| 2026.03.06 | ₩38,424 | ₩38,945 | ₩37,649 | ₩38,878 | +1.18% | 3.3만 |
|---|
| 2026.03.05 | ₩39,573 | ₩39,720 | ₩38,437 | ₩38,838 | -1.86% | 2.4만 |
|---|
| 2026.03.04 | ₩39,252 | ₩40,175 | ₩39,252 | ₩39,907 | +1.67% | 1.5만 |
|---|
| 2026.03.03 | ₩38,905 | ₩39,533 | ₩38,424 | ₩39,252 | +0.89% | 2만 |
|---|
| 2026.03.02 | ₩38,611 | ₩39,600 | ₩38,611 | ₩39,560 | +2.46% | 2.1만 |
|---|
| 2026.02.27 | ₩40,495 | ₩40,495 | ₩38,811 | ₩38,838 | -4.09% | 2만 |
|---|
| 2026.02.26 | ₩40,816 | ₩40,816 | ₩40,094 | ₩40,415 | -0.98% | 1.2만 |
|---|
| 2026.02.25 | ₩39,386 | ₩40,602 | ₩39,293 | ₩40,535 | +2.92% | 2.8만 |
|---|
| 2026.02.24 | ₩39,520 | ₩40,081 | ₩38,838 | ₩38,945 | -1.45% | 1.4만 |
|---|
| 2026.02.23 | ₩41,017 | ₩41,752 | ₩39,039 | ₩39,640 | -3.36% | 2.6만 |
|---|
| 2026.02.20 | ₩40,723 | ₩41,524 | ₩40,723 | ₩41,271 | +1.35% | 2.2만 |
|---|
| 2026.02.19 | ₩40,763 | ₩41,885 | ₩40,388 | ₩40,936 | +0.43% | 3.2만 |
|---|
| 2026.02.18 | ₩42,674 | ₩42,981 | ₩40,682 | ₩41,137 | -3.60% | 3.3만 |
|---|
| 2026.02.17 | ₩42,500 | ₩42,968 | ₩42,473 | ₩42,874 | +0.88% | 6.5만 |
|---|
| 2026.02.13 | ₩42,139 | ₩42,767 | ₩42,019 | ₩42,126 | -0.03% | 3.8만 |
|---|
| 2026.02.12 | ₩42,046 | ₩42,500 | ₩41,150 | ₩42,112 | +0.16% | 5만 |
|---|
| 2026.02.11 | ₩41,444 | ₩42,193 | ₩41,444 | ₩41,631 | +0.45% | 2.6만 |
|---|
| 2026.02.10 | ₩41,685 | ₩42,126 | ₩41,043 | ₩41,431 | -0.61% | 3.3만 |
|---|
| 2026.02.09 | ₩42,620 | ₩42,647 | ₩41,792 | ₩41,792 | -1.94% | 2.4만 |
|---|
| 2026.02.06 | ₩42,767 | ₩43,075 | ₩42,567 | ₩42,620 | -0.34% | 4.1만 |
|---|
| 2026.02.05 | ₩42,126 | ₩42,901 | ₩42,086 | ₩42,313 | +0.44% | 4.7만 |
|---|
| 2026.02.04 | ₩42,433 | ₩42,848 | ₩42,126 | ₩42,259 | -0.41% | 4.5만 |
|---|
| 2026.02.03 | ₩42,032 | ₩42,687 | ₩41,284 | ₩42,072 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩40,763 | ₩42,928 | ₩40,562 | ₩42,019 | +3.08% | 6만 |
|---|
| 2026.01.30 | ₩39,359 | ₩40,749 | ₩38,798 | ₩40,669 | +3.33% | 5.7만 |
|---|
| 2026.01.29 | ₩37,675 | ₩39,359 | ₩37,662 | ₩39,333 | +4.40% | 3.6만 |
|---|
| 2026.01.28 | ₩38,451 | ₩38,451 | ₩37,261 | ₩37,502 | -2.47% | 3만 |
|---|
| 2026.01.27 | ₩37,769 | ₩38,611 | ₩37,675 | ₩38,250 | +1.27% | 1.8만 |
|---|
| 2026.01.26 | ₩37,181 | ₩37,996 | ₩37,087 | ₩37,675 | +1.33% | 2.3만 |
|---|
| 2026.01.23 | ₩37,876 | ₩37,996 | ₩36,753 | ₩37,181 | -1.83% | 3.9만 |
|---|
| 2026.01.22 | ₩39,480 | ₩39,533 | ₩37,408 | ₩37,996 | -3.76% | 6.5만 |
|---|
| 2026.01.21 | ₩37,742 | ₩39,012 | ₩37,742 | ₩38,771 | +2.73% | 4만 |
|---|
| 2026.01.20 | ₩37,421 | ₩37,889 | ₩37,234 | ₩37,421 | 0.00% | 2.8만 |
|---|
| 2026.01.16 | ₩37,715 | ₩38,050 | ₩37,234 | ₩37,649 | -0.18% | 1.5만 |
|---|
| 2026.01.15 | ₩37,288 | ₩38,210 | ₩36,887 | ₩37,796 | +1.36% | 4.8만 |
|---|
| 2026.01.14 | ₩37,355 | ₩37,956 | ₩37,034 | ₩37,702 | +0.93% | 3만 |
|---|
| 2026.01.13 | ₩37,528 | ₩37,903 | ₩37,061 | ₩37,408 | -0.32% | 3.4만 |
|---|
| 2026.01.12 | ₩37,061 | ₩37,862 | ₩37,061 | ₩37,502 | +1.19% | 2만 |
|---|
| 2026.01.09 | ₩37,756 | ₩38,009 | ₩37,328 | ₩37,462 | -0.78% | 1.6만 |
|---|
| 2026.01.08 | ₩37,127 | ₩37,756 | ₩37,127 | ₩37,542 | +1.12% | 1.3만 |
|---|
| 2026.01.07 | ₩37,796 | ₩37,969 | ₩37,074 | ₩37,127 | -1.77% | 1.5만 |
|---|
| 2026.01.06 | ₩37,609 | ₩38,277 | ₩37,381 | ₩37,622 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩37,288 | ₩38,557 | ₩37,020 | ₩37,742 | +1.22% | 6.1만 |
|---|
| 2026.01.02 | ₩37,943 | ₩39,012 | ₩36,753 | ₩37,421 | -1.37% | 22.5만 |
|---|
| 2025.12.31 | ₩38,183 | ₩38,183 | ₩37,248 | ₩37,488 | -1.82% | 1.6만 |
|---|
| 2025.12.30 | ₩38,544 | ₩39,186 | ₩37,609 | ₩37,822 | -1.87% | 2.3만 |
|---|
| 2025.12.29 | ₩37,862 | ₩38,838 | ₩37,609 | ₩38,277 | +1.09% | 2.3만 |
|---|
| 2025.12.26 | ₩38,624 | ₩39,987 | ₩37,675 | ₩37,916 | -1.83% | 1.1만 |
|---|
| 2025.12.24 | ₩38,250 | ₩39,079 | ₩38,250 | ₩38,410 | +0.42% | 6.6천 |
|---|
| 2025.12.23 | ₩38,397 | ₩39,226 | ₩37,943 | ₩38,304 | -0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩39,760 | ₩39,814 | ₩38,544 | ₩38,651 | -2.79% | 1.6만 |
|---|
| 2025.12.19 | ₩40,255 | ₩40,429 | ₩39,426 | ₩39,640 | -1.53% | 3.2만 |
|---|
| 2025.12.18 | ₩39,680 | ₩40,295 | ₩39,146 | ₩40,295 | +1.55% | 3.4만 |
|---|
| 2025.12.17 | ₩39,172 | ₩39,600 | ₩39,159 | ₩39,319 | +0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩39,921 | ₩39,921 | ₩39,226 | ₩39,827 | -0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩40,495 | ₩40,629 | ₩39,239 | ₩40,028 | -1.16% | 3.4만 |
|---|
| 2025.12.12 | ₩40,429 | ₩40,883 | ₩39,520 | ₩40,054 | -0.93% | 4만 |
|---|
| 2025.12.11 | ₩39,587 | ₩40,656 | ₩39,493 | ₩40,429 | +2.13% | 3.7만 |
|---|
| 2025.12.10 | ₩38,598 | ₩39,546 | ₩38,464 | ₩39,533 | +2.42% | 5.3만 |
|---|
| 2025.12.09 | ₩38,517 | ₩39,092 | ₩38,344 | ₩38,504 | -0.03% | 2.2만 |
|---|
| 2025.12.08 | ₩38,424 | ₩38,758 | ₩38,090 | ₩38,624 | +0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩38,410 | ₩38,451 | ₩37,956 | ₩38,317 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩38,678 | ₩39,132 | ₩38,451 | ₩38,451 | -0.59% | 1.1만 |
|---|
| 2025.12.03 | ₩38,103 | ₩38,758 | ₩38,103 | ₩38,758 | +1.72% | 1.2만 |
|---|
| 2025.12.02 | ₩38,076 | ₩38,651 | ₩38,076 | ₩38,116 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩37,916 | ₩38,771 | ₩37,742 | ₩38,036 | +0.32% | 3.6만 |
|---|
| 2025.11.28 | ₩38,023 | ₩38,304 | ₩37,622 | ₩38,304 | +0.74% | 2만 |
|---|
| 2025.11.26 | ₩37,756 | ₩38,103 | ₩37,702 | ₩38,023 | +0.71% | 10.5만 |
|---|
| 2025.11.25 | ₩37,328 | ₩38,090 | ₩37,328 | ₩37,969 | +1.72% | 1.7만 |
|---|
| 2025.11.24 | ₩37,448 | ₩37,448 | ₩36,833 | ₩37,194 | -0.68% | 1.4만 |
|---|
| 2025.11.21 | ₩35,978 | ₩37,555 | ₩35,978 | ₩37,448 | +4.09% | 7만 |
|---|
| 2025.11.20 | ₩36,219 | ₩36,633 | ₩35,884 | ₩35,991 | -0.63% | 2.5만 |
|---|
| 2025.11.19 | ₩35,884 | ₩36,272 | ₩35,884 | ₩36,031 | +0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩36,513 | ₩36,713 | ₩35,858 | ₩35,871 | -1.76% | 1.4만 |
|---|
| 2025.11.17 | ₩36,713 | ₩36,927 | ₩36,326 | ₩36,473 | -0.66% | 2.9만 |
|---|
| 2025.11.14 | ₩36,285 | ₩36,927 | ₩35,911 | ₩36,820 | +1.47% | 4.7만 |
|---|
| 2025.11.13 | ₩35,858 | ₩36,366 | ₩35,617 | ₩36,366 | +1.42% | 5.5만 |
|---|
| 2025.11.12 | ₩36,085 | ₩36,085 | ₩35,564 | ₩36,058 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩35,684 | ₩36,072 | ₩35,417 | ₩36,072 | +1.09% | 1.2만 |
|---|
| 2025.11.10 | ₩35,604 | ₩35,871 | ₩35,564 | ₩35,751 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩35,671 | ₩35,791 | ₩35,377 | ₩35,604 | -0.19% | 2만 |
|---|
| 2025.11.06 | ₩35,644 | ₩35,684 | ₩35,083 | ₩35,684 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,203 | ₩35,911 | ₩35,203 | ₩35,724 | +1.48% | 1.8만 |
|---|
| 2025.11.04 | ₩35,149 | ₩35,751 | ₩34,895 | ₩35,149 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩35,443 | ₩36,085 | ₩34,388 | ₩35,577 | +0.38% | 4만 |
|---|
| 2025.10.31 | ₩35,497 | ₩36,072 | ₩35,083 | ₩35,564 | +0.19% | 2.4만 |
|---|
| 2025.10.30 | ₩34,789 | ₩35,684 | ₩34,601 | ₩35,510 | +2.07% | 4.3만 |
|---|
| 2025.10.29 | ₩35,644 | ₩36,018 | ₩34,080 | ₩35,043 | -1.69% | 3.6만 |
|---|
| 2025.10.28 | ₩36,045 | ₩36,085 | ₩35,270 | ₩35,844 | -0.56% | 6.3만 |
|---|
| 2025.10.27 | ₩36,058 | ₩36,085 | ₩34,909 | ₩36,045 | -0.04% | 5.9만 |
|---|
| 2025.10.24 | ₩35,283 | ₩35,778 | ₩34,815 | ₩35,684 | +1.14% | 3.2만 |
|---|
| 2025.10.23 | ₩34,535 | ₩35,083 | ₩34,441 | ₩34,962 | +1.24% | 1.7만 |
|---|
| 2025.10.22 | ₩33,479 | ₩35,684 | ₩33,038 | ₩35,296 | +5.43% | 4.1만 |
|---|
| 2025.10.21 | ₩33,091 | ₩33,412 | ₩32,837 | ₩33,051 | -0.12% | 3.2만 |
|---|
| 2025.10.20 | ₩32,918 | ₩33,131 | ₩32,583 | ₩33,131 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩32,182 | ₩32,904 | ₩32,182 | ₩32,570 | +1.20% | 1.6만 |
|---|
| 2025.10.16 | ₩33,011 | ₩34,000 | ₩31,835 | ₩32,182 | -2.51% | 2.5만 |
|---|
| 2025.10.15 | ₩33,412 | ₩34,054 | ₩32,490 | ₩33,011 | -1.20% | 2만 |
|---|
| 2025.10.14 | ₩33,399 | ₩34,214 | ₩33,158 | ₩34,000 | +1.80% | 1.3만 |
|---|
| 2025.10.13 | ₩34,214 | ₩34,214 | ₩32,998 | ₩33,278 | -2.73% | 1.1만 |
|---|
| 2025.10.10 | ₩33,559 | ₩34,080 | ₩32,891 | ₩32,891 | -1.99% | 3만 |
|---|