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 | ₩44,934 | ₩46,073 | ₩44,920 | ₩44,960 | +0.06% | 14.7만 |
| 2026.09.28–2026.10.02 | ₩44,478 | ₩45,591 | ₩43,284 | ₩45,188 | +1.60% | 17.7만 |
| 2026.09.21–2026.09.25 | ₩46,583 | ₩46,583 | ₩44,451 | ₩45,296 | -2.76% | 16.2만 |
| 2026.09.14–2026.09.18 | ₩46,409 | ₩47,361 | ₩45,752 | ₩46,610 | +0.43% | 21.4만 |
| 2026.09.08–2026.09.11 | ₩46,221 | ₩46,932 | ₩45,162 | ₩46,288 | +0.15% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩46,516 | ₩47,575 | ₩45,416 | ₩46,543 | +0.06% | 14.9만 |
| 2026.08.24–2026.08.28 | ₩45,564 | ₩46,248 | ₩44,585 | ₩45,792 | +0.50% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,663 |
| ₩44,518 |
| ₩45,282 |
| -1.63% |
| 17만 |
| 2026.08.10–2026.08.14 | ₩45,014 | ₩46,797 | ₩44,142 | ₩46,248 | +2.74% | 22.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,886 | ₩47,535 | ₩44,639 | ₩45,363 | -1.14% | 16.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,196 | ₩47,012 | ₩43,767 | ₩45,577 | +3.13% | 20.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,876 | ₩44,209 | ₩39,744 | ₩43,754 | +4.48% | 22.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,782 | ₩43,083 | ₩40,482 | ₩42,010 | +0.55% | 13.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,056 | ₩43,472 | ₩41,018 | ₩41,675 | -3.21% | 14.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,405 | ₩44,062 | ₩40,602 | ₩43,204 | -0.46% | 15만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,010 | ₩43,566 | ₩40,911 | ₩43,566 | +3.70% | 65만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,271 | ₩43,392 | ₩40,844 | ₩41,259 | -4.65% | 15.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,830 | ₩43,311 | ₩40,830 | ₩43,097 | +5.55% | 10.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,495 | ₩41,823 | ₩39,329 | ₩41,286 | +1.95% | 11.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,254 | ₩41,742 | ₩40,254 | ₩40,535 | +0.70% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,564 | ₩40,482 | ₩38,564 | ₩40,200 | +4.24% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,152 | ₩41,152 | ₩38,457 | ₩38,537 | -6.35% | 7.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,005 | ₩41,943 | ₩39,047 | ₩40,884 | -0.29% | 10.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,643 | ₩42,225 | ₩38,672 | ₩41,394 | +1.85% | 13.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,158 | ₩42,238 | ₩40,455 | ₩41,380 | -1.84% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,997 | ₩42,238 | ₩40,468 | ₩42,037 | +0.10% | 8.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,187 | ₩42,238 | ₩39,127 | ₩42,037 | +4.60% | 10.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,262 | ₩40,938 | ₩38,564 | ₩40,388 | +2.87% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,315 | ₩39,691 | ₩38,336 | ₩38,859 | -1.16% | 9.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,497 | ₩39,154 | ₩37,130 | ₩38,752 | +0.66% | 17.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,047 | ₩39,624 | ₩37,371 | ₩37,947 | -2.82% | 11.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,739 | ₩40,307 | ₩37,773 | ₩39,007 | +0.69% | 11.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,152 | ₩41,890 | ₩38,940 | ₩38,967 | -5.31% | 10만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,641 | ₩43,123 | ₩40,522 | ₩41,407 | -2.89% | 15.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,761 | ₩42,909 | ₩41,179 | ₩42,265 | -1.16% | 17.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,897 | ₩43,217 | ₩40,696 | ₩42,761 | +4.56% | 23.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,304 | ₩40,884 | ₩37,210 | ₩40,804 | +9.38% | 16.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,545 | ₩39,664 | ₩36,875 | ₩37,304 | -0.64% | 17.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,183 | ₩38,336 | ₩37,009 | ₩37,773 | +1.59% | 14.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,411 | ₩38,685 | ₩37,143 | ₩37,585 | +0.47% | 12.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,988 | ₩39,315 | ₩36,875 | ₩37,545 | -1.16% | 28.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,892 | ₩40,120 | ₩37,800 | ₩38,041 | -4.64% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,629 | ₩40,763 | ₩39,275 | ₩39,771 | -2.11% | 14만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,551 | ₩41,018 | ₩38,216 | ₩40,187 | +4.24% | 16.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,041 | ₩39,262 | ₩37,867 | ₩38,444 | +1.06% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,572 | ₩38,430 | ₩36,955 | ₩38,430 | +2.28% | 15.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,835 | ₩37,679 | ₩35,976 | ₩37,572 | +2.00% | 15.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,722 | ₩37,049 | ₩35,534 | ₩36,942 | +3.42% | 13.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,561 | ₩36,204 | ₩34,501 | ₩35,722 | +0.45% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,177 | ₩36,204 | ₩34,193 | ₩35,681 | -1.37% | 22.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,026 | ₩35,896 | ₩32,691 | ₩35,802 | +8.40% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,327 | ₩34,327 | ₩31,940 | ₩32,678 | -4.80% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,670 | ₩34,193 | ₩33,000 | ₩33,000 | -1.99% | 3만 |
|---|