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 | ₩44,939 | ₩46,079 | ₩44,926 | ₩44,966 | +0.06% | 14.7만 |
| 2026.09.28–2026.10.02 | ₩44,483 | ₩45,596 | ₩43,290 | ₩45,194 | +1.60% | 17.7만 |
| 2026.09.21–2026.09.25 | ₩46,589 | ₩46,589 | ₩44,456 | ₩45,301 | -2.76% | 16.2만 |
| 2026.09.14–2026.09.18 | ₩46,414 | ₩47,367 | ₩45,757 | ₩46,616 | +0.43% | 21.4만 |
| 2026.09.08–2026.09.11 | ₩46,227 | ₩46,937 | ₩45,167 | ₩46,294 | +0.15% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩46,522 | ₩47,581 | ₩45,422 | ₩46,549 | +0.06% | 14.9만 |
| 2026.08.24–2026.08.28 | ₩45,570 | ₩46,254 | ₩44,591 | ₩45,798 | +0.50% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,669 |
| ₩44,524 |
| ₩45,288 |
| -1.63% |
| 17만 |
| 2026.08.10–2026.08.14 | ₩45,020 | ₩46,803 | ₩44,148 | ₩46,254 | +2.74% | 22.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,891 | ₩47,541 | ₩44,644 | ₩45,368 | -1.14% | 16.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,202 | ₩47,018 | ₩43,773 | ₩45,583 | +3.13% | 20.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,882 | ₩44,215 | ₩39,749 | ₩43,759 | +4.48% | 22.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,788 | ₩43,089 | ₩40,487 | ₩42,016 | +0.55% | 13.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,062 | ₩43,477 | ₩41,023 | ₩41,680 | -3.21% | 14.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,410 | ₩44,068 | ₩40,608 | ₩43,209 | -0.46% | 15만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,016 | ₩43,571 | ₩40,916 | ₩43,571 | +3.70% | 65만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,276 | ₩43,397 | ₩40,849 | ₩41,265 | -4.65% | 15.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,836 | ₩43,317 | ₩40,836 | ₩43,102 | +5.55% | 10.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,500 | ₩41,828 | ₩39,334 | ₩41,292 | +1.95% | 11.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,259 | ₩41,748 | ₩40,259 | ₩40,541 | +0.70% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,569 | ₩40,487 | ₩38,569 | ₩40,205 | +4.24% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,157 | ₩41,157 | ₩38,462 | ₩38,542 | -6.35% | 7.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,010 | ₩41,949 | ₩39,052 | ₩40,889 | -0.29% | 10.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,648 | ₩42,230 | ₩38,676 | ₩41,399 | +1.85% | 13.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,163 | ₩42,244 | ₩40,460 | ₩41,385 | -1.84% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,002 | ₩42,244 | ₩40,473 | ₩42,043 | +0.10% | 8.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,192 | ₩42,244 | ₩39,132 | ₩42,043 | +4.60% | 10.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,267 | ₩40,943 | ₩38,569 | ₩40,393 | +2.87% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,320 | ₩39,696 | ₩38,341 | ₩38,864 | -1.16% | 9.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,502 | ₩39,159 | ₩37,134 | ₩38,757 | +0.66% | 17.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,052 | ₩39,629 | ₩37,376 | ₩37,952 | -2.82% | 11.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,744 | ₩40,313 | ₩37,778 | ₩39,012 | +0.69% | 11.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,157 | ₩41,895 | ₩38,945 | ₩38,971 | -5.31% | 10만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,646 | ₩43,129 | ₩40,527 | ₩41,412 | -2.89% | 15.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,767 | ₩42,914 | ₩41,184 | ₩42,271 | -1.16% | 17.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,903 | ₩43,223 | ₩40,701 | ₩42,767 | +4.56% | 23.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,309 | ₩40,889 | ₩37,215 | ₩40,809 | +9.38% | 16.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,550 | ₩39,669 | ₩36,879 | ₩37,309 | -0.64% | 17.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,188 | ₩38,341 | ₩37,014 | ₩37,778 | +1.59% | 14.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,416 | ₩38,690 | ₩37,148 | ₩37,590 | +0.47% | 12.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,993 | ₩39,320 | ₩36,879 | ₩37,550 | -1.16% | 28.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,897 | ₩40,125 | ₩37,805 | ₩38,046 | -4.64% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,634 | ₩40,769 | ₩39,280 | ₩39,776 | -2.11% | 14만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,556 | ₩41,023 | ₩38,220 | ₩40,192 | +4.24% | 16.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,046 | ₩39,267 | ₩37,872 | ₩38,448 | +1.06% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,577 | ₩38,435 | ₩36,960 | ₩38,435 | +2.28% | 15.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,839 | ₩37,684 | ₩35,981 | ₩37,577 | +2.00% | 15.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,726 | ₩37,054 | ₩35,538 | ₩36,946 | +3.42% | 13.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,565 | ₩36,209 | ₩34,506 | ₩35,726 | +0.45% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,182 | ₩36,209 | ₩34,197 | ₩35,686 | -1.37% | 22.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,031 | ₩35,900 | ₩32,695 | ₩35,807 | +8.40% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,331 | ₩34,331 | ₩31,944 | ₩32,682 | -4.80% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,674 | ₩34,197 | ₩33,004 | ₩33,004 | -1.99% | 3만 |
|---|