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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,942 | ₩46,082 | ₩44,928 | ₩44,968 | +0.06% | 14.7만 |
| 2026.09.28–2026.10.02 | ₩44,486 | ₩45,599 | ₩43,292 | ₩45,196 | +1.60% | 17.7만 |
| 2026.09.21–2026.09.25 | ₩46,591 | ₩46,591 | ₩44,459 | ₩45,304 | -2.76% | 16.2만 |
| 2026.09.14–2026.09.18 | ₩46,417 | ₩47,369 | ₩45,760 | ₩46,618 | +0.43% | 21.4만 |
| 2026.09.08–2026.09.11 | ₩46,229 | ₩46,940 | ₩45,170 | ₩46,296 | +0.15% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩46,524 | ₩47,584 | ₩45,424 | ₩46,551 | +0.06% | 14.9만 |
| 2026.08.24–2026.08.28 | ₩45,572 | ₩46,256 | ₩44,593 | ₩45,800 | +0.50% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,672 |
| ₩44,526 |
| ₩45,290 |
| -1.63% |
| 17만 |
| 2026.08.10–2026.08.14 | ₩45,022 | ₩46,806 | ₩44,150 | ₩46,256 | +2.74% | 22.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,894 | ₩47,543 | ₩44,647 | ₩45,371 | -1.14% | 16.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,204 | ₩47,020 | ₩43,775 | ₩45,585 | +3.13% | 20.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,884 | ₩44,217 | ₩39,751 | ₩43,761 | +4.48% | 22.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,790 | ₩43,091 | ₩40,489 | ₩42,018 | +0.55% | 13.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,064 | ₩43,480 | ₩41,025 | ₩41,683 | -3.21% | 14.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,413 | ₩44,070 | ₩40,610 | ₩43,212 | -0.46% | 15만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,018 | ₩43,574 | ₩40,918 | ₩43,574 | +3.70% | 65만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,279 | ₩43,399 | ₩40,851 | ₩41,267 | -4.65% | 15.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,838 | ₩43,319 | ₩40,838 | ₩43,104 | +5.55% | 10.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,502 | ₩41,830 | ₩39,336 | ₩41,294 | +1.95% | 11.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,261 | ₩41,750 | ₩40,261 | ₩40,543 | +0.70% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,571 | ₩40,489 | ₩38,571 | ₩40,207 | +4.24% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,160 | ₩41,160 | ₩38,464 | ₩38,544 | -6.35% | 7.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,012 | ₩41,951 | ₩39,054 | ₩40,891 | -0.29% | 10.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,650 | ₩42,232 | ₩38,678 | ₩41,401 | +1.85% | 13.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,165 | ₩42,246 | ₩40,462 | ₩41,388 | -1.84% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,005 | ₩42,246 | ₩40,476 | ₩42,045 | +0.10% | 8.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,194 | ₩42,246 | ₩39,134 | ₩42,045 | +4.60% | 10.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,269 | ₩40,945 | ₩38,571 | ₩40,395 | +2.87% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,322 | ₩39,698 | ₩38,343 | ₩38,866 | -1.16% | 9.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,504 | ₩39,161 | ₩37,136 | ₩38,759 | +0.66% | 17.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,054 | ₩39,631 | ₩37,378 | ₩37,954 | -2.82% | 11.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,746 | ₩40,315 | ₩37,780 | ₩39,014 | +0.69% | 11.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,160 | ₩41,897 | ₩38,947 | ₩38,974 | -5.31% | 10만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,648 | ₩43,131 | ₩40,529 | ₩41,414 | -2.89% | 15.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,769 | ₩42,916 | ₩41,186 | ₩42,273 | -1.16% | 17.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,905 | ₩43,225 | ₩40,704 | ₩42,769 | +4.56% | 23.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,311 | ₩40,891 | ₩37,217 | ₩40,811 | +9.38% | 16.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,552 | ₩39,671 | ₩36,881 | ₩37,311 | -0.64% | 17.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,190 | ₩38,343 | ₩37,015 | ₩37,780 | +1.59% | 14.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,418 | ₩38,692 | ₩37,150 | ₩37,592 | +0.47% | 12.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,994 | ₩39,322 | ₩36,881 | ₩37,552 | -1.16% | 28.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,899 | ₩40,127 | ₩37,807 | ₩38,048 | -4.64% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,637 | ₩40,771 | ₩39,282 | ₩39,778 | -2.11% | 14만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,558 | ₩41,025 | ₩38,222 | ₩40,194 | +4.24% | 16.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,048 | ₩39,269 | ₩37,874 | ₩38,450 | +1.06% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,579 | ₩38,437 | ₩36,962 | ₩38,437 | +2.28% | 15.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,841 | ₩37,686 | ₩35,983 | ₩37,579 | +2.00% | 15.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,728 | ₩37,056 | ₩35,540 | ₩36,948 | +3.42% | 13.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,567 | ₩36,211 | ₩34,508 | ₩35,728 | +0.45% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,184 | ₩36,211 | ₩34,199 | ₩35,688 | -1.37% | 22.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,032 | ₩35,902 | ₩32,697 | ₩35,808 | +8.40% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,333 | ₩34,333 | ₩31,946 | ₩32,684 | -4.80% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,676 | ₩34,199 | ₩33,005 | ₩33,005 | -1.99% | 3만 |
|---|