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 | ₩45,389 | ₩45,389 | ₩44,695 | ₩44,735 | -1.44% | 3.1만 |
| 2026.10.08 | ₩45,362 | ₩45,696 | ₩45,042 | ₩45,189 | -0.38% | 3.1만 |
| 2026.10.07 | ₩45,069 | ₩45,482 | ₩44,868 | ₩45,002 | -0.15% | 3.1만 |
| 2026.10.06 | ₩45,162 | ₩45,842 | ₩45,162 | ₩45,456 | +0.65% | 2.3만 |
| 2026.10.05 | ₩44,708 | ₩45,322 | ₩44,708 | ₩45,042 | +0.75% | 3.1만 |
| 2026.10.02 | ₩44,735 | ₩45,335 | ₩44,588 | ₩44,962 | +0.51% | 3.8만 |
| 2026.10.01 | ₩43,841 | ₩44,361 | ₩43,067 | ₩44,321 | +1.10% | 2.8만 |
| 2026.09.30 | ₩44,575 | ₩44,575 | ₩43,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,081 |
| -1.11% |
| 2.5만 |
| 2026.09.29 | ₩45,189 | ₩45,189 | ₩43,988 | ₩44,482 | -1.56% | 3.3만 |
|---|
| 2026.09.28 | ₩44,255 | ₩45,362 | ₩44,028 | ₩45,229 | +2.20% | 5.4만 |
|---|
| 2026.09.25 | ₩45,082 | ₩45,415 | ₩44,815 | ₩45,069 | -0.03% | 2.9만 |
|---|
| 2026.09.24 | ₩44,508 | ₩45,282 | ₩44,228 | ₩44,908 | +0.90% | 6.3만 |
|---|
| 2026.09.23 | ₩45,536 | ₩45,536 | ₩44,228 | ₩44,482 | -2.31% | 2.1만 |
|---|
| 2026.09.22 | ₩46,109 | ₩46,109 | ₩45,562 | ₩45,802 | -0.67% | 3만 |
|---|
| 2026.09.21 | ₩46,349 | ₩46,349 | ₩45,082 | ₩45,829 | -1.12% | 1.9만 |
|---|
| 2026.09.18 | ₩46,710 | ₩46,950 | ₩45,522 | ₩46,376 | -0.71% | 8.9만 |
|---|
| 2026.09.17 | ₩46,963 | ₩46,963 | ₩46,389 | ₩46,910 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩47,083 | ₩47,123 | ₩46,296 | ₩46,496 | -1.25% | 3.1만 |
|---|
| 2026.09.15 | ₩46,216 | ₩47,083 | ₩46,216 | ₩47,030 | +1.76% | 4.8만 |
|---|
| 2026.09.14 | ₩46,176 | ₩46,683 | ₩46,043 | ₩46,363 | +0.40% | 2.7만 |
|---|
| 2026.09.11 | ₩46,043 | ₩46,696 | ₩45,642 | ₩46,056 | +0.03% | 3.5만 |
|---|
| 2026.09.10 | ₩45,656 | ₩46,029 | ₩45,496 | ₩45,922 | +0.58% | 1.8만 |
|---|
| 2026.09.09 | ₩45,522 | ₩45,922 | ₩44,935 | ₩45,922 | +0.88% | 2.8만 |
|---|
| 2026.09.08 | ₩45,989 | ₩46,163 | ₩45,696 | ₩45,896 | -0.20% | 2.9만 |
|---|
| 2026.09.04 | ₩45,922 | ₩46,563 | ₩45,922 | ₩46,309 | +0.84% | 1.5만 |
|---|
| 2026.09.03 | ₩46,576 | ₩47,337 | ₩45,802 | ₩46,243 | -0.72% | 2.3만 |
|---|
| 2026.09.02 | ₩45,602 | ₩46,936 | ₩45,509 | ₩46,176 | +1.26% | 5.5만 |
|---|
| 2026.09.01 | ₩45,522 | ₩45,776 | ₩45,189 | ₩45,322 | -0.44% | 3.6만 |
|---|
| 2026.08.31 | ₩46,283 | ₩46,283 | ₩45,456 | ₩45,576 | -1.53% | 2.1만 |
|---|
| 2026.08.28 | ₩45,442 | ₩45,642 | ₩45,295 | ₩45,562 | +0.26% | 1.7만 |
|---|
| 2026.08.27 | ₩44,762 | ₩45,456 | ₩44,361 | ₩45,402 | +1.43% | 3.8만 |
|---|
| 2026.08.26 | ₩45,135 | ₩45,162 | ₩44,468 | ₩44,815 | -0.71% | 2.7만 |
|---|
| 2026.08.25 | ₩45,682 | ₩46,016 | ₩44,642 | ₩45,282 | -0.88% | 2.8만 |
|---|
| 2026.08.24 | ₩45,335 | ₩45,869 | ₩44,908 | ₩45,496 | +0.35% | 3.1만 |
|---|
| 2026.08.21 | ₩45,255 | ₩45,389 | ₩44,708 | ₩45,055 | -0.44% | 2.4만 |
|---|
| 2026.08.20 | ₩44,468 | ₩45,496 | ₩44,295 | ₩45,069 | +1.35% | 2만 |
|---|
| 2026.08.19 | ₩46,096 | ₩46,096 | ₩44,815 | ₩44,828 | -2.75% | 3.1만 |
|---|
| 2026.08.18 | ₩45,722 | ₩46,136 | ₩45,229 | ₩45,856 | +0.29% | 5.1만 |
|---|
| 2026.08.17 | ₩45,802 | ₩46,429 | ₩45,335 | ₩45,482 | -0.70% | 4.4만 |
|---|
| 2026.08.14 | ₩45,496 | ₩46,563 | ₩44,855 | ₩46,016 | +1.14% | 7.9만 |
|---|
| 2026.08.13 | ₩46,003 | ₩46,456 | ₩45,909 | ₩46,029 | +0.06% | 3.2만 |
|---|
| 2026.08.12 | ₩45,882 | ₩46,510 | ₩45,616 | ₩46,029 | +0.32% | 5만 |
|---|
| 2026.08.11 | ₩45,002 | ₩45,762 | ₩44,548 | ₩45,682 | +1.51% | 4만 |
|---|
| 2026.08.10 | ₩44,788 | ₩45,189 | ₩43,921 | ₩44,855 | +0.15% | 2.1만 |
|---|
| 2026.08.07 | ₩45,255 | ₩45,496 | ₩44,415 | ₩45,135 | -0.27% | 2.6만 |
|---|
| 2026.08.06 | ₩45,629 | ₩45,629 | ₩45,002 | ₩45,375 | -0.56% | 1.8만 |
|---|
| 2026.08.05 | ₩45,682 | ₩45,696 | ₩44,722 | ₩45,429 | -0.55% | 2.7만 |
|---|
| 2026.08.04 | ₩45,375 | ₩45,709 | ₩44,508 | ₩45,456 | +0.18% | 3.8만 |
|---|
| 2026.08.03 | ₩45,656 | ₩47,297 | ₩45,415 | ₩45,536 | -0.26% | 5.5만 |
|---|
| 2026.07.31 | ₩45,095 | ₩46,776 | ₩44,295 | ₩45,349 | +0.56% | 4.2만 |
|---|
| 2026.07.30 | ₩44,855 | ₩45,349 | ₩43,961 | ₩44,962 | +0.24% | 4.4만 |
|---|
| 2026.07.29 | ₩45,496 | ₩45,816 | ₩44,842 | ₩44,855 | -1.41% | 2.8만 |
|---|
| 2026.07.28 | ₩45,002 | ₩46,096 | ₩45,002 | ₩45,429 | +0.95% | 3.7만 |
|---|
| 2026.07.27 | ₩43,975 | ₩45,162 | ₩43,548 | ₩44,975 | +2.28% | 5.1만 |
|---|
| 2026.07.24 | ₩42,680 | ₩43,988 | ₩42,680 | ₩43,534 | +2.00% | 5.3만 |
|---|
| 2026.07.23 | ₩40,399 | ₩43,187 | ₩40,399 | ₩42,947 | +6.31% | 6.8만 |
|---|
| 2026.07.22 | ₩40,546 | ₩40,946 | ₩39,545 | ₩40,492 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩41,386 | ₩42,000 | ₩40,452 | ₩41,306 | -0.19% | 4.2만 |
|---|
| 2026.07.20 | ₩41,666 | ₩41,800 | ₩40,692 | ₩41,680 | +0.03% | 2.5만 |
|---|
| 2026.07.17 | ₩42,334 | ₩42,720 | ₩41,573 | ₩41,800 | -1.26% | 2.6만 |
|---|
| 2026.07.16 | ₩41,413 | ₩42,867 | ₩41,413 | ₩42,507 | +2.64% | 2.8만 |
|---|
| 2026.07.15 | ₩41,546 | ₩41,920 | ₩40,279 | ₩41,413 | -0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩42,160 | ₩42,800 | ₩41,573 | ₩41,920 | -0.57% | 2.9만 |
|---|
| 2026.07.13 | ₩41,573 | ₩42,841 | ₩41,413 | ₩41,867 | +0.71% | 3.8만 |
|---|
| 2026.07.10 | ₩41,680 | ₩41,827 | ₩41,186 | ₩41,466 | -0.51% | 2.1만 |
|---|
| 2026.07.09 | ₩41,199 | ₩41,920 | ₩40,813 | ₩41,800 | +1.46% | 2.8만 |
|---|
| 2026.07.08 | ₩42,080 | ₩42,427 | ₩40,973 | ₩41,240 | -2.00% | 3.5만 |
|---|
| 2026.07.07 | ₩42,694 | ₩43,067 | ₩41,853 | ₩42,160 | -1.25% | 3.5만 |
|---|
| 2026.07.06 | ₩42,841 | ₩43,254 | ₩42,507 | ₩42,760 | -0.19% | 2.7만 |
|---|
| 2026.07.02 | ₩42,507 | ₩43,681 | ₩42,440 | ₩42,987 | +1.13% | 2.8만 |
|---|
| 2026.07.01 | ₩43,067 | ₩43,694 | ₩42,934 | ₩43,494 | +0.99% | 3.2만 |
|---|
| 2026.06.30 | ₩41,960 | ₩43,321 | ₩40,399 | ₩42,894 | +2.23% | 2.8만 |
|---|
| 2026.06.29 | ₩43,187 | ₩43,841 | ₩42,654 | ₩43,081 | -0.25% | 6.2만 |
|---|
| 2026.06.26 | ₩41,360 | ₩43,348 | ₩41,079 | ₩43,348 | +4.81% | 34.9만 |
|---|
| 2026.06.25 | ₩41,360 | ₩41,973 | ₩40,706 | ₩41,600 | +0.58% | 8.6만 |
|---|
| 2026.06.24 | ₩41,360 | ₩42,427 | ₩41,346 | ₩41,386 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩40,959 | ₩42,240 | ₩40,959 | ₩41,360 | +0.98% | 9.1만 |
|---|
| 2026.06.22 | ₩41,800 | ₩41,800 | ₩40,946 | ₩41,119 | -1.63% | 3.7만 |
|---|
| 2026.06.18 | ₩41,413 | ₩41,560 | ₩40,639 | ₩41,053 | -0.87% | 5만 |
|---|
| 2026.06.17 | ₩42,093 | ₩42,387 | ₩41,280 | ₩41,453 | -1.52% | 2.2만 |
|---|
| 2026.06.16 | ₩41,466 | ₩41,920 | ₩41,026 | ₩41,813 | +0.84% | 5.8만 |
|---|
| 2026.06.15 | ₩43,054 | ₩43,174 | ₩41,186 | ₩41,440 | -3.75% | 2.3만 |
|---|
| 2026.06.12 | ₩42,760 | ₩43,094 | ₩42,320 | ₩42,881 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩42,787 | ₩42,787 | ₩42,027 | ₩42,574 | -0.50% | 1.3만 |
|---|
| 2026.06.10 | ₩42,147 | ₩42,747 | ₩42,093 | ₩42,414 | +0.63% | 2.5만 |
|---|
| 2026.06.09 | ₩41,493 | ₩42,360 | ₩40,706 | ₩41,773 | +0.68% | 2.6만 |
|---|
| 2026.06.08 | ₩40,626 | ₩41,546 | ₩40,626 | ₩41,226 | +1.48% | 1.7만 |
|---|
| 2026.06.05 | ₩40,199 | ₩41,613 | ₩40,199 | ₩41,079 | +2.19% | 1.9만 |
|---|
| 2026.06.04 | ₩39,172 | ₩40,359 | ₩39,172 | ₩40,332 | +2.96% | 3.6만 |
|---|
| 2026.06.03 | ₩40,199 | ₩40,199 | ₩39,131 | ₩39,172 | -2.56% | 2.7만 |
|---|
| 2026.06.02 | ₩40,052 | ₩40,813 | ₩40,052 | ₩40,746 | +1.73% | 1.2만 |
|---|
| 2026.06.01 | ₩40,292 | ₩40,439 | ₩39,585 | ₩40,052 | -0.60% | 1.8만 |
|---|
| 2026.05.29 | ₩40,879 | ₩40,879 | ₩40,252 | ₩40,332 | -1.34% | 2만 |
|---|
| 2026.05.28 | ₩40,959 | ₩41,533 | ₩40,452 | ₩40,986 | +0.07% | 1.3만 |
|---|
| 2026.05.27 | ₩41,240 | ₩41,240 | ₩40,679 | ₩41,133 | -0.26% | 1.6만 |
|---|
| 2026.05.26 | ₩40,052 | ₩40,986 | ₩40,052 | ₩40,959 | +2.27% | 1.8만 |
|---|
| 2026.05.22 | ₩40,079 | ₩40,239 | ₩39,892 | ₩39,999 | -0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩39,305 | ₩40,159 | ₩39,305 | ₩40,119 | +2.07% | 1.7만 |
|---|
| 2026.05.20 | ₩39,358 | ₩40,279 | ₩39,145 | ₩39,679 | +0.81% | 3.2만 |
|---|
| 2026.05.19 | ₩39,078 | ₩39,812 | ₩39,078 | ₩39,505 | +1.09% | 1.2만 |
|---|
| 2026.05.18 | ₩38,371 | ₩39,825 | ₩38,371 | ₩39,318 | +2.47% | 1.5만 |
|---|
| 2026.05.15 | ₩39,011 | ₩39,425 | ₩38,264 | ₩38,344 | -1.71% | 1.8만 |
|---|
| 2026.05.14 | ₩40,039 | ₩40,039 | ₩39,158 | ₩39,158 | -2.20% | 1.1만 |
|---|
| 2026.05.13 | ₩39,532 | ₩39,959 | ₩38,985 | ₩39,118 | -1.05% | 1.5만 |
|---|
| 2026.05.12 | ₩39,025 | ₩39,959 | ₩38,745 | ₩39,558 | +1.37% | 2.1만 |
|---|
| 2026.05.11 | ₩40,946 | ₩40,946 | ₩39,185 | ₩39,252 | -4.14% | 1.2만 |
|---|
| 2026.05.08 | ₩40,719 | ₩41,119 | ₩40,452 | ₩40,679 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩40,399 | ₩41,733 | ₩40,399 | ₩40,919 | +1.29% | 1.5만 |
|---|
| 2026.05.06 | ₩40,039 | ₩40,372 | ₩39,492 | ₩40,252 | +0.53% | 2.1만 |
|---|
| 2026.05.05 | ₩39,305 | ₩39,959 | ₩38,851 | ₩39,852 | +1.39% | 2.4만 |
|---|
| 2026.05.04 | ₩40,799 | ₩40,799 | ₩38,878 | ₩39,238 | -3.83% | 2.8만 |
|---|
| 2026.05.01 | ₩39,358 | ₩41,666 | ₩39,252 | ₩41,186 | +4.64% | 4.5만 |
|---|
| 2026.04.30 | ₩38,758 | ₩39,438 | ₩38,691 | ₩39,051 | +0.76% | 3만 |
|---|
| 2026.04.29 | ₩38,985 | ₩39,212 | ₩38,625 | ₩38,891 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩38,971 | ₩39,892 | ₩38,478 | ₩39,358 | +0.99% | 2.1만 |
|---|
| 2026.04.27 | ₩40,439 | ₩42,013 | ₩38,758 | ₩38,971 | -3.63% | 2.4만 |
|---|
| 2026.04.24 | ₩41,106 | ₩42,027 | ₩41,039 | ₩41,173 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩41,093 | ₩41,213 | ₩40,879 | ₩41,159 | +0.16% | 8.7천 |
|---|
| 2026.04.22 | ₩40,372 | ₩40,959 | ₩40,306 | ₩40,959 | +1.45% | 1.6만 |
|---|
| 2026.04.21 | ₩41,426 | ₩41,426 | ₩40,252 | ₩40,292 | -2.74% | 1.6만 |
|---|
| 2026.04.20 | ₩41,947 | ₩42,027 | ₩41,253 | ₩41,506 | -1.05% | 1.5만 |
|---|
| 2026.04.17 | ₩41,453 | ₩42,027 | ₩40,386 | ₩41,827 | +0.90% | 2.2만 |
|---|
| 2026.04.16 | ₩40,906 | ₩41,119 | ₩40,506 | ₩40,866 | -0.10% | 1.1만 |
|---|
| 2026.04.15 | ₩41,159 | ₩41,213 | ₩40,266 | ₩41,159 | 0.00% | 1.9만 |
|---|
| 2026.04.14 | ₩41,506 | ₩41,613 | ₩40,986 | ₩41,520 | +0.03% | 1.9만 |
|---|
| 2026.04.13 | ₩41,787 | ₩42,027 | ₩41,373 | ₩41,520 | -0.64% | 1.1만 |
|---|
| 2026.04.10 | ₩41,653 | ₩42,013 | ₩41,133 | ₩41,827 | +0.42% | 1.6만 |
|---|
| 2026.04.09 | ₩40,919 | ₩42,027 | ₩40,773 | ₩41,840 | +2.25% | 2.1만 |
|---|
| 2026.04.08 | ₩41,346 | ₩41,960 | ₩41,013 | ₩41,360 | +0.03% | 2.6만 |
|---|
| 2026.04.07 | ₩40,239 | ₩41,013 | ₩38,931 | ₩40,879 | +1.59% | 1.7만 |
|---|
| 2026.04.06 | ₩39,985 | ₩41,013 | ₩39,598 | ₩40,572 | +1.47% | 2.8만 |
|---|
| 2026.04.02 | ₩39,518 | ₩40,733 | ₩39,465 | ₩40,186 | +1.69% | 3만 |
|---|
| 2026.04.01 | ₩39,545 | ₩40,039 | ₩39,238 | ₩39,759 | +0.54% | 1.7만 |
|---|
| 2026.03.31 | ₩39,919 | ₩39,919 | ₩38,651 | ₩39,252 | -1.67% | 2.2만 |
|---|
| 2026.03.30 | ₩39,065 | ₩39,865 | ₩38,371 | ₩39,452 | +0.99% | 2.7만 |
|---|
| 2026.03.27 | ₩38,678 | ₩38,678 | ₩38,264 | ₩38,665 | -0.03% | 1만 |
|---|
| 2026.03.26 | ₩38,544 | ₩39,091 | ₩38,331 | ₩38,878 | +0.87% | 1.9만 |
|---|
| 2026.03.25 | ₩39,212 | ₩39,212 | ₩38,144 | ₩38,584 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩38,745 | ₩39,305 | ₩38,611 | ₩38,945 | +0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩39,118 | ₩39,492 | ₩38,358 | ₩39,091 | -0.07% | 2.9만 |
|---|
| 2026.03.20 | ₩38,158 | ₩38,638 | ₩37,023 | ₩38,558 | +1.05% | 8.2만 |
|---|
| 2026.03.19 | ₩37,077 | ₩38,398 | ₩36,970 | ₩38,224 | +3.09% | 2.4만 |
|---|
| 2026.03.18 | ₩37,904 | ₩37,904 | ₩36,943 | ₩37,290 | -1.62% | 3.1만 |
|---|
| 2026.03.17 | ₩38,504 | ₩38,504 | ₩37,651 | ₩37,957 | -1.42% | 2.3만 |
|---|
| 2026.03.16 | ₩38,304 | ₩38,958 | ₩38,051 | ₩38,238 | -0.17% | 1.3만 |
|---|
| 2026.03.13 | ₩38,184 | ₩38,811 | ₩37,530 | ₩37,757 | -1.12% | 2.3만 |
|---|
| 2026.03.12 | ₩37,477 | ₩38,118 | ₩37,184 | ₩38,011 | +1.42% | 2.2만 |
|---|
| 2026.03.11 | ₩38,491 | ₩38,771 | ₩37,757 | ₩38,091 | -1.04% | 1.8만 |
|---|
| 2026.03.10 | ₩38,318 | ₩39,425 | ₩37,757 | ₩38,651 | +0.87% | 1.7만 |
|---|
| 2026.03.09 | ₩38,851 | ₩39,091 | ₩37,397 | ₩38,625 | -0.58% | 3.4만 |
|---|
| 2026.03.06 | ₩38,358 | ₩38,878 | ₩37,584 | ₩38,811 | +1.18% | 3.3만 |
|---|
| 2026.03.05 | ₩39,505 | ₩39,652 | ₩38,371 | ₩38,771 | -1.86% | 2.4만 |
|---|
| 2026.03.04 | ₩39,185 | ₩40,105 | ₩39,185 | ₩39,839 | +1.67% | 1.5만 |
|---|
| 2026.03.03 | ₩38,838 | ₩39,465 | ₩38,358 | ₩39,185 | +0.89% | 2만 |
|---|
| 2026.03.02 | ₩38,544 | ₩39,532 | ₩38,544 | ₩39,492 | +2.46% | 2.1만 |
|---|
| 2026.02.27 | ₩40,426 | ₩40,426 | ₩38,745 | ₩38,771 | -4.09% | 2만 |
|---|
| 2026.02.26 | ₩40,746 | ₩40,746 | ₩40,025 | ₩40,346 | -0.98% | 1.2만 |
|---|
| 2026.02.25 | ₩39,318 | ₩40,532 | ₩39,225 | ₩40,466 | +2.92% | 2.8만 |
|---|
| 2026.02.24 | ₩39,452 | ₩40,012 | ₩38,771 | ₩38,878 | -1.45% | 1.4만 |
|---|
| 2026.02.23 | ₩40,946 | ₩41,680 | ₩38,971 | ₩39,572 | -3.36% | 2.6만 |
|---|
| 2026.02.20 | ₩40,652 | ₩41,453 | ₩40,652 | ₩41,199 | +1.35% | 2.2만 |
|---|
| 2026.02.19 | ₩40,692 | ₩41,813 | ₩40,319 | ₩40,866 | +0.43% | 3.2만 |
|---|
| 2026.02.18 | ₩42,600 | ₩42,907 | ₩40,612 | ₩41,066 | -3.60% | 3.3만 |
|---|
| 2026.02.17 | ₩42,427 | ₩42,894 | ₩42,400 | ₩42,800 | +0.88% | 6.5만 |
|---|
| 2026.02.13 | ₩42,067 | ₩42,694 | ₩41,947 | ₩42,053 | -0.03% | 3.8만 |
|---|
| 2026.02.12 | ₩41,973 | ₩42,427 | ₩41,079 | ₩42,040 | +0.16% | 5만 |
|---|
| 2026.02.11 | ₩41,373 | ₩42,120 | ₩41,373 | ₩41,560 | +0.45% | 2.6만 |
|---|
| 2026.02.10 | ₩41,613 | ₩42,053 | ₩40,973 | ₩41,360 | -0.61% | 3.3만 |
|---|
| 2026.02.09 | ₩42,547 | ₩42,574 | ₩41,720 | ₩41,720 | -1.94% | 2.4만 |
|---|
| 2026.02.06 | ₩42,694 | ₩43,001 | ₩42,494 | ₩42,547 | -0.34% | 4.1만 |
|---|
| 2026.02.05 | ₩42,053 | ₩42,827 | ₩42,013 | ₩42,240 | +0.44% | 4.7만 |
|---|
| 2026.02.04 | ₩42,360 | ₩42,774 | ₩42,053 | ₩42,187 | -0.41% | 4.5만 |
|---|
| 2026.02.03 | ₩41,960 | ₩42,614 | ₩41,213 | ₩42,000 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩40,692 | ₩42,854 | ₩40,492 | ₩41,947 | +3.08% | 6만 |
|---|
| 2026.01.30 | ₩39,292 | ₩40,679 | ₩38,731 | ₩40,599 | +3.33% | 5.7만 |
|---|
| 2026.01.29 | ₩37,611 | ₩39,292 | ₩37,597 | ₩39,265 | +4.40% | 3.6만 |
|---|
| 2026.01.28 | ₩38,384 | ₩38,384 | ₩37,197 | ₩37,437 | -2.47% | 3만 |
|---|
| 2026.01.27 | ₩37,704 | ₩38,544 | ₩37,611 | ₩38,184 | +1.27% | 1.8만 |
|---|
| 2026.01.26 | ₩37,117 | ₩37,931 | ₩37,023 | ₩37,611 | +1.33% | 2.3만 |
|---|
| 2026.01.23 | ₩37,811 | ₩37,931 | ₩36,690 | ₩37,117 | -1.83% | 3.9만 |
|---|
| 2026.01.22 | ₩39,412 | ₩39,465 | ₩37,344 | ₩37,931 | -3.76% | 6.5만 |
|---|
| 2026.01.21 | ₩37,677 | ₩38,945 | ₩37,677 | ₩38,705 | +2.73% | 4만 |
|---|
| 2026.01.20 | ₩37,357 | ₩37,824 | ₩37,170 | ₩37,357 | 0.00% | 2.8만 |
|---|
| 2026.01.16 | ₩37,651 | ₩37,984 | ₩37,170 | ₩37,584 | -0.18% | 1.5만 |
|---|
| 2026.01.15 | ₩37,224 | ₩38,144 | ₩36,823 | ₩37,731 | +1.36% | 4.8만 |
|---|
| 2026.01.14 | ₩37,290 | ₩37,891 | ₩36,970 | ₩37,637 | +0.93% | 3만 |
|---|
| 2026.01.13 | ₩37,464 | ₩37,837 | ₩36,997 | ₩37,344 | -0.32% | 3.4만 |
|---|
| 2026.01.12 | ₩36,997 | ₩37,797 | ₩36,997 | ₩37,437 | +1.19% | 2만 |
|---|
| 2026.01.09 | ₩37,691 | ₩37,944 | ₩37,264 | ₩37,397 | -0.78% | 1.6만 |
|---|
| 2026.01.08 | ₩37,064 | ₩37,691 | ₩37,064 | ₩37,477 | +1.12% | 1.3만 |
|---|
| 2026.01.07 | ₩37,731 | ₩37,904 | ₩37,010 | ₩37,064 | -1.77% | 1.5만 |
|---|
| 2026.01.06 | ₩37,544 | ₩38,211 | ₩37,317 | ₩37,557 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩37,224 | ₩38,491 | ₩36,957 | ₩37,677 | +1.22% | 6.1만 |
|---|
| 2026.01.02 | ₩37,877 | ₩38,945 | ₩36,690 | ₩37,357 | -1.37% | 22.5만 |
|---|
| 2025.12.31 | ₩38,118 | ₩38,118 | ₩37,184 | ₩37,424 | -1.82% | 1.6만 |
|---|
| 2025.12.30 | ₩38,478 | ₩39,118 | ₩37,544 | ₩37,757 | -1.87% | 2.3만 |
|---|
| 2025.12.29 | ₩37,797 | ₩38,771 | ₩37,544 | ₩38,211 | +1.09% | 2.3만 |
|---|
| 2025.12.26 | ₩38,558 | ₩39,919 | ₩37,611 | ₩37,851 | -1.83% | 1.1만 |
|---|
| 2025.12.24 | ₩38,184 | ₩39,011 | ₩38,184 | ₩38,344 | +0.42% | 6.6천 |
|---|
| 2025.12.23 | ₩38,331 | ₩39,158 | ₩37,877 | ₩38,238 | -0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩39,692 | ₩39,745 | ₩38,478 | ₩38,584 | -2.79% | 1.6만 |
|---|
| 2025.12.19 | ₩40,186 | ₩40,359 | ₩39,358 | ₩39,572 | -1.53% | 3.2만 |
|---|
| 2025.12.18 | ₩39,612 | ₩40,226 | ₩39,078 | ₩40,226 | +1.55% | 3.4만 |
|---|
| 2025.12.17 | ₩39,105 | ₩39,532 | ₩39,091 | ₩39,252 | +0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩39,852 | ₩39,852 | ₩39,158 | ₩39,759 | -0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩40,426 | ₩40,559 | ₩39,172 | ₩39,959 | -1.16% | 3.4만 |
|---|
| 2025.12.12 | ₩40,359 | ₩40,813 | ₩39,452 | ₩39,985 | -0.93% | 4만 |
|---|
| 2025.12.11 | ₩39,518 | ₩40,586 | ₩39,425 | ₩40,359 | +2.13% | 3.7만 |
|---|
| 2025.12.10 | ₩38,531 | ₩39,478 | ₩38,398 | ₩39,465 | +2.42% | 5.3만 |
|---|
| 2025.12.09 | ₩38,451 | ₩39,025 | ₩38,278 | ₩38,438 | -0.03% | 2.2만 |
|---|
| 2025.12.08 | ₩38,358 | ₩38,691 | ₩38,024 | ₩38,558 | +0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩38,344 | ₩38,384 | ₩37,891 | ₩38,251 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩38,611 | ₩39,065 | ₩38,384 | ₩38,384 | -0.59% | 1.1만 |
|---|
| 2025.12.03 | ₩38,037 | ₩38,691 | ₩38,037 | ₩38,691 | +1.72% | 1.2만 |
|---|
| 2025.12.02 | ₩38,011 | ₩38,584 | ₩38,011 | ₩38,051 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩37,851 | ₩38,705 | ₩37,677 | ₩37,971 | +0.32% | 3.6만 |
|---|
| 2025.11.28 | ₩37,957 | ₩38,238 | ₩37,557 | ₩38,238 | +0.74% | 2만 |
|---|
| 2025.11.26 | ₩37,691 | ₩38,037 | ₩37,637 | ₩37,957 | +0.71% | 10.5만 |
|---|
| 2025.11.25 | ₩37,264 | ₩38,024 | ₩37,264 | ₩37,904 | +1.72% | 1.7만 |
|---|
| 2025.11.24 | ₩37,384 | ₩37,384 | ₩36,770 | ₩37,130 | -0.68% | 1.4만 |
|---|
| 2025.11.21 | ₩35,916 | ₩37,490 | ₩35,916 | ₩37,384 | +4.09% | 7만 |
|---|
| 2025.11.20 | ₩36,156 | ₩36,570 | ₩35,823 | ₩35,929 | -0.63% | 2.5만 |
|---|
| 2025.11.19 | ₩35,823 | ₩36,210 | ₩35,823 | ₩35,969 | +0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩36,450 | ₩36,650 | ₩35,796 | ₩35,809 | -1.76% | 1.4만 |
|---|
| 2025.11.17 | ₩36,650 | ₩36,863 | ₩36,263 | ₩36,410 | -0.66% | 2.9만 |
|---|
| 2025.11.14 | ₩36,223 | ₩36,863 | ₩35,849 | ₩36,757 | +1.47% | 4.7만 |
|---|
| 2025.11.13 | ₩35,796 | ₩36,303 | ₩35,556 | ₩36,303 | +1.42% | 5.5만 |
|---|
| 2025.11.12 | ₩36,023 | ₩36,023 | ₩35,503 | ₩35,996 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩35,623 | ₩36,010 | ₩35,356 | ₩36,010 | +1.09% | 1.2만 |
|---|
| 2025.11.10 | ₩35,543 | ₩35,809 | ₩35,503 | ₩35,689 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩35,609 | ₩35,729 | ₩35,316 | ₩35,543 | -0.19% | 2만 |
|---|
| 2025.11.06 | ₩35,583 | ₩35,623 | ₩35,022 | ₩35,623 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,142 | ₩35,849 | ₩35,142 | ₩35,663 | +1.48% | 1.8만 |
|---|
| 2025.11.04 | ₩35,089 | ₩35,689 | ₩34,835 | ₩35,089 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩35,382 | ₩36,023 | ₩34,328 | ₩35,516 | +0.38% | 4만 |
|---|
| 2025.10.31 | ₩35,436 | ₩36,010 | ₩35,022 | ₩35,503 | +0.19% | 2.4만 |
|---|
| 2025.10.30 | ₩34,729 | ₩35,623 | ₩34,542 | ₩35,449 | +2.07% | 4.3만 |
|---|
| 2025.10.29 | ₩35,583 | ₩35,956 | ₩34,022 | ₩34,982 | -1.69% | 3.6만 |
|---|
| 2025.10.28 | ₩35,983 | ₩36,023 | ₩35,209 | ₩35,783 | -0.56% | 6.3만 |
|---|
| 2025.10.27 | ₩35,996 | ₩36,023 | ₩34,849 | ₩35,983 | -0.04% | 5.9만 |
|---|
| 2025.10.24 | ₩35,222 | ₩35,716 | ₩34,755 | ₩35,623 | +1.14% | 3.2만 |
|---|
| 2025.10.23 | ₩34,475 | ₩35,022 | ₩34,382 | ₩34,902 | +1.24% | 1.7만 |
|---|
| 2025.10.22 | ₩33,421 | ₩35,623 | ₩32,981 | ₩35,236 | +5.43% | 4.1만 |
|---|
| 2025.10.21 | ₩33,034 | ₩33,355 | ₩32,781 | ₩32,994 | -0.12% | 3.2만 |
|---|
| 2025.10.20 | ₩32,861 | ₩33,074 | ₩32,527 | ₩33,074 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩32,127 | ₩32,848 | ₩32,127 | ₩32,514 | +1.20% | 1.6만 |
|---|
| 2025.10.16 | ₩32,954 | ₩33,942 | ₩31,780 | ₩32,127 | -2.51% | 2.5만 |
|---|
| 2025.10.15 | ₩33,355 | ₩33,995 | ₩32,434 | ₩32,954 | -1.20% | 2만 |
|---|
| 2025.10.14 | ₩33,341 | ₩34,155 | ₩33,101 | ₩33,942 | +1.80% | 1.3만 |
|---|
| 2025.10.13 | ₩34,155 | ₩34,155 | ₩32,941 | ₩33,221 | -2.73% | 1.1만 |
|---|
| 2025.10.10 | ₩33,501 | ₩34,022 | ₩32,834 | ₩32,834 | -1.99% | 3만 |
|---|