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 | ₩45,639 | ₩45,639 | ₩44,941 | ₩44,981 | -1.44% | 3.1만 |
| 2026.10.08 | ₩45,612 | ₩45,947 | ₩45,290 | ₩45,437 | -0.38% | 3.1만 |
| 2026.10.07 | ₩45,317 | ₩45,732 | ₩45,115 | ₩45,249 | -0.15% | 3.1만 |
| 2026.10.06 | ₩45,410 | ₩46,095 | ₩45,410 | ₩45,706 | +0.65% | 2.3만 |
| 2026.10.05 | ₩44,954 | ₩45,571 | ₩44,954 | ₩45,290 | +0.75% | 3.1만 |
| 2026.10.02 | ₩44,981 | ₩45,585 | ₩44,834 | ₩45,209 | +0.51% | 3.8만 |
| 2026.10.01 | ₩44,082 | ₩44,606 | ₩43,304 | ₩44,565 | +1.10% | 2.8만 |
| 2026.09.30 | ₩44,820 | ₩44,820 | ₩43,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,324 |
| -1.11% |
| 2.5만 |
| 2026.09.29 | ₩45,437 | ₩45,437 | ₩44,230 | ₩44,726 | -1.56% | 3.3만 |
|---|
| 2026.09.28 | ₩44,498 | ₩45,612 | ₩44,270 | ₩45,478 | +2.20% | 5.4만 |
|---|
| 2026.09.25 | ₩45,330 | ₩45,665 | ₩45,062 | ₩45,317 | -0.03% | 2.9만 |
|---|
| 2026.09.24 | ₩44,753 | ₩45,531 | ₩44,471 | ₩45,156 | +0.90% | 6.3만 |
|---|
| 2026.09.23 | ₩45,786 | ₩45,786 | ₩44,471 | ₩44,726 | -2.31% | 2.1만 |
|---|
| 2026.09.22 | ₩46,363 | ₩46,363 | ₩45,813 | ₩46,054 | -0.67% | 3만 |
|---|
| 2026.09.21 | ₩46,604 | ₩46,604 | ₩45,330 | ₩46,081 | -1.12% | 1.9만 |
|---|
| 2026.09.18 | ₩46,967 | ₩47,208 | ₩45,773 | ₩46,631 | -0.71% | 8.9만 |
|---|
| 2026.09.17 | ₩47,222 | ₩47,222 | ₩46,645 | ₩47,168 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩47,342 | ₩47,382 | ₩46,551 | ₩46,752 | -1.25% | 3.1만 |
|---|
| 2026.09.15 | ₩46,470 | ₩47,342 | ₩46,470 | ₩47,289 | +1.76% | 4.8만 |
|---|
| 2026.09.14 | ₩46,430 | ₩46,940 | ₩46,296 | ₩46,618 | +0.40% | 2.7만 |
|---|
| 2026.09.11 | ₩46,296 | ₩46,953 | ₩45,893 | ₩46,309 | +0.03% | 3.5만 |
|---|
| 2026.09.10 | ₩45,907 | ₩46,282 | ₩45,746 | ₩46,175 | +0.58% | 1.8만 |
|---|
| 2026.09.09 | ₩45,773 | ₩46,175 | ₩45,182 | ₩46,175 | +0.88% | 2.8만 |
|---|
| 2026.09.08 | ₩46,242 | ₩46,417 | ₩45,947 | ₩46,148 | -0.20% | 2.9만 |
|---|
| 2026.09.04 | ₩46,175 | ₩46,819 | ₩46,175 | ₩46,564 | +0.84% | 1.5만 |
|---|
| 2026.09.03 | ₩46,832 | ₩47,597 | ₩46,054 | ₩46,497 | -0.72% | 2.3만 |
|---|
| 2026.09.02 | ₩45,853 | ₩47,195 | ₩45,759 | ₩46,430 | +1.26% | 5.5만 |
|---|
| 2026.09.01 | ₩45,773 | ₩46,028 | ₩45,437 | ₩45,571 | -0.44% | 3.6만 |
|---|
| 2026.08.31 | ₩46,537 | ₩46,537 | ₩45,706 | ₩45,826 | -1.53% | 2.1만 |
|---|
| 2026.08.28 | ₩45,692 | ₩45,893 | ₩45,545 | ₩45,813 | +0.26% | 1.7만 |
|---|
| 2026.08.27 | ₩45,008 | ₩45,706 | ₩44,606 | ₩45,652 | +1.43% | 3.8만 |
|---|
| 2026.08.26 | ₩45,384 | ₩45,410 | ₩44,713 | ₩45,062 | -0.71% | 2.7만 |
|---|
| 2026.08.25 | ₩45,934 | ₩46,269 | ₩44,887 | ₩45,531 | -0.88% | 2.8만 |
|---|
| 2026.08.24 | ₩45,585 | ₩46,121 | ₩45,156 | ₩45,746 | +0.35% | 3.1만 |
|---|
| 2026.08.21 | ₩45,504 | ₩45,639 | ₩44,954 | ₩45,303 | -0.44% | 2.4만 |
|---|
| 2026.08.20 | ₩44,713 | ₩45,746 | ₩44,538 | ₩45,317 | +1.35% | 2만 |
|---|
| 2026.08.19 | ₩46,350 | ₩46,350 | ₩45,062 | ₩45,075 | -2.75% | 3.1만 |
|---|
| 2026.08.18 | ₩45,974 | ₩46,390 | ₩45,478 | ₩46,108 | +0.29% | 5.1만 |
|---|
| 2026.08.17 | ₩46,054 | ₩46,685 | ₩45,585 | ₩45,732 | -0.70% | 4.4만 |
|---|
| 2026.08.14 | ₩45,746 | ₩46,819 | ₩45,102 | ₩46,269 | +1.14% | 7.9만 |
|---|
| 2026.08.13 | ₩46,256 | ₩46,712 | ₩46,162 | ₩46,282 | +0.06% | 3.2만 |
|---|
| 2026.08.12 | ₩46,135 | ₩46,765 | ₩45,867 | ₩46,282 | +0.32% | 5만 |
|---|
| 2026.08.11 | ₩45,249 | ₩46,014 | ₩44,793 | ₩45,934 | +1.51% | 4만 |
|---|
| 2026.08.10 | ₩45,035 | ₩45,437 | ₩44,163 | ₩45,102 | +0.15% | 2.1만 |
|---|
| 2026.08.07 | ₩45,504 | ₩45,746 | ₩44,659 | ₩45,384 | -0.27% | 2.6만 |
|---|
| 2026.08.06 | ₩45,880 | ₩45,880 | ₩45,249 | ₩45,625 | -0.56% | 1.8만 |
|---|
| 2026.08.05 | ₩45,934 | ₩45,947 | ₩44,968 | ₩45,679 | -0.55% | 2.7만 |
|---|
| 2026.08.04 | ₩45,625 | ₩45,960 | ₩44,753 | ₩45,706 | +0.18% | 3.8만 |
|---|
| 2026.08.03 | ₩45,907 | ₩47,557 | ₩45,665 | ₩45,786 | -0.26% | 5.5만 |
|---|
| 2026.07.31 | ₩45,343 | ₩47,034 | ₩44,538 | ₩45,598 | +0.56% | 4.2만 |
|---|
| 2026.07.30 | ₩45,102 | ₩45,598 | ₩44,203 | ₩45,209 | +0.24% | 4.4만 |
|---|
| 2026.07.29 | ₩45,746 | ₩46,068 | ₩45,088 | ₩45,102 | -1.41% | 2.8만 |
|---|
| 2026.07.28 | ₩45,249 | ₩46,350 | ₩45,249 | ₩45,679 | +0.95% | 3.7만 |
|---|
| 2026.07.27 | ₩44,216 | ₩45,410 | ₩43,787 | ₩45,223 | +2.28% | 5.1만 |
|---|
| 2026.07.24 | ₩42,915 | ₩44,230 | ₩42,915 | ₩43,774 | +2.00% | 5.3만 |
|---|
| 2026.07.23 | ₩40,621 | ₩43,425 | ₩40,621 | ₩43,184 | +6.31% | 6.8만 |
|---|
| 2026.07.22 | ₩40,769 | ₩41,171 | ₩39,763 | ₩40,715 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩41,614 | ₩42,231 | ₩40,675 | ₩41,533 | -0.19% | 4.2만 |
|---|
| 2026.07.20 | ₩41,896 | ₩42,030 | ₩40,916 | ₩41,909 | +0.03% | 2.5만 |
|---|
| 2026.07.17 | ₩42,566 | ₩42,955 | ₩41,802 | ₩42,030 | -1.26% | 2.6만 |
|---|
| 2026.07.16 | ₩41,641 | ₩43,103 | ₩41,641 | ₩42,741 | +2.64% | 2.8만 |
|---|
| 2026.07.15 | ₩41,775 | ₩42,151 | ₩40,500 | ₩41,641 | -0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩42,392 | ₩43,036 | ₩41,802 | ₩42,151 | -0.57% | 2.9만 |
|---|
| 2026.07.13 | ₩41,802 | ₩43,076 | ₩41,641 | ₩42,097 | +0.71% | 3.8만 |
|---|
| 2026.07.10 | ₩41,909 | ₩42,057 | ₩41,413 | ₩41,694 | -0.51% | 2.1만 |
|---|
| 2026.07.09 | ₩41,426 | ₩42,151 | ₩41,037 | ₩42,030 | +1.46% | 2.8만 |
|---|
| 2026.07.08 | ₩42,312 | ₩42,660 | ₩41,198 | ₩41,466 | -2.00% | 3.5만 |
|---|
| 2026.07.07 | ₩42,929 | ₩43,304 | ₩42,083 | ₩42,392 | -1.25% | 3.5만 |
|---|
| 2026.07.06 | ₩43,076 | ₩43,492 | ₩42,741 | ₩42,996 | -0.19% | 2.7만 |
|---|
| 2026.07.02 | ₩42,741 | ₩43,921 | ₩42,674 | ₩43,224 | +1.13% | 2.8만 |
|---|
| 2026.07.01 | ₩43,304 | ₩43,935 | ₩43,170 | ₩43,734 | +0.99% | 3.2만 |
|---|
| 2026.06.30 | ₩42,191 | ₩43,559 | ₩40,621 | ₩43,130 | +2.23% | 2.8만 |
|---|
| 2026.06.29 | ₩43,425 | ₩44,082 | ₩42,888 | ₩43,318 | -0.25% | 6.2만 |
|---|
| 2026.06.26 | ₩41,587 | ₩43,586 | ₩41,305 | ₩43,586 | +4.81% | 34.9만 |
|---|
| 2026.06.25 | ₩41,587 | ₩42,204 | ₩40,930 | ₩41,829 | +0.58% | 8.6만 |
|---|
| 2026.06.24 | ₩41,587 | ₩42,660 | ₩41,574 | ₩41,614 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩41,185 | ₩42,473 | ₩41,185 | ₩41,587 | +0.98% | 9.1만 |
|---|
| 2026.06.22 | ₩42,030 | ₩42,030 | ₩41,171 | ₩41,346 | -1.63% | 3.7만 |
|---|
| 2026.06.18 | ₩41,641 | ₩41,788 | ₩40,863 | ₩41,279 | -0.87% | 5만 |
|---|
| 2026.06.17 | ₩42,325 | ₩42,620 | ₩41,507 | ₩41,681 | -1.52% | 2.2만 |
|---|
| 2026.06.16 | ₩41,694 | ₩42,151 | ₩41,252 | ₩42,043 | +0.84% | 5.8만 |
|---|
| 2026.06.15 | ₩43,291 | ₩43,412 | ₩41,413 | ₩41,668 | -3.75% | 2.3만 |
|---|
| 2026.06.12 | ₩42,996 | ₩43,331 | ₩42,553 | ₩43,116 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩43,023 | ₩43,023 | ₩42,258 | ₩42,808 | -0.50% | 1.3만 |
|---|
| 2026.06.10 | ₩42,379 | ₩42,982 | ₩42,325 | ₩42,647 | +0.63% | 2.5만 |
|---|
| 2026.06.09 | ₩41,721 | ₩42,593 | ₩40,930 | ₩42,003 | +0.68% | 2.6만 |
|---|
| 2026.06.08 | ₩40,849 | ₩41,775 | ₩40,849 | ₩41,453 | +1.48% | 1.7만 |
|---|
| 2026.06.05 | ₩40,420 | ₩41,842 | ₩40,420 | ₩41,305 | +2.19% | 1.9만 |
|---|
| 2026.06.04 | ₩39,387 | ₩40,581 | ₩39,387 | ₩40,554 | +2.96% | 3.6만 |
|---|
| 2026.06.03 | ₩40,420 | ₩40,420 | ₩39,347 | ₩39,387 | -2.56% | 2.7만 |
|---|
| 2026.06.02 | ₩40,272 | ₩41,037 | ₩40,272 | ₩40,970 | +1.73% | 1.2만 |
|---|
| 2026.06.01 | ₩40,514 | ₩40,661 | ₩39,803 | ₩40,272 | -0.60% | 1.8만 |
|---|
| 2026.05.29 | ₩41,104 | ₩41,104 | ₩40,474 | ₩40,554 | -1.34% | 2만 |
|---|
| 2026.05.28 | ₩41,185 | ₩41,762 | ₩40,675 | ₩41,211 | +0.07% | 1.3만 |
|---|
| 2026.05.27 | ₩41,466 | ₩41,466 | ₩40,903 | ₩41,359 | -0.26% | 1.6만 |
|---|
| 2026.05.26 | ₩40,272 | ₩41,211 | ₩40,272 | ₩41,185 | +2.27% | 1.8만 |
|---|
| 2026.05.22 | ₩40,299 | ₩40,460 | ₩40,111 | ₩40,219 | -0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩39,521 | ₩40,380 | ₩39,521 | ₩40,340 | +2.07% | 1.7만 |
|---|
| 2026.05.20 | ₩39,575 | ₩40,500 | ₩39,360 | ₩39,897 | +0.81% | 3.2만 |
|---|
| 2026.05.19 | ₩39,293 | ₩40,031 | ₩39,293 | ₩39,722 | +1.09% | 1.2만 |
|---|
| 2026.05.18 | ₩38,582 | ₩40,044 | ₩38,582 | ₩39,535 | +2.47% | 1.5만 |
|---|
| 2026.05.15 | ₩39,226 | ₩39,642 | ₩38,475 | ₩38,555 | -1.71% | 1.8만 |
|---|
| 2026.05.14 | ₩40,259 | ₩40,259 | ₩39,374 | ₩39,374 | -2.20% | 1.1만 |
|---|
| 2026.05.13 | ₩39,749 | ₩40,179 | ₩39,199 | ₩39,333 | -1.05% | 1.5만 |
|---|
| 2026.05.12 | ₩39,239 | ₩40,179 | ₩38,958 | ₩39,776 | +1.37% | 2.1만 |
|---|
| 2026.05.11 | ₩41,171 | ₩41,171 | ₩39,400 | ₩39,468 | -4.14% | 1.2만 |
|---|
| 2026.05.08 | ₩40,943 | ₩41,346 | ₩40,675 | ₩40,903 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩40,621 | ₩41,963 | ₩40,621 | ₩41,144 | +1.29% | 1.5만 |
|---|
| 2026.05.06 | ₩40,259 | ₩40,594 | ₩39,709 | ₩40,474 | +0.53% | 2.1만 |
|---|
| 2026.05.05 | ₩39,521 | ₩40,179 | ₩39,065 | ₩40,071 | +1.39% | 2.4만 |
|---|
| 2026.05.04 | ₩41,024 | ₩41,024 | ₩39,092 | ₩39,454 | -3.83% | 2.8만 |
|---|
| 2026.05.01 | ₩39,575 | ₩41,896 | ₩39,468 | ₩41,413 | +4.64% | 4.5만 |
|---|
| 2026.04.30 | ₩38,971 | ₩39,655 | ₩38,904 | ₩39,266 | +0.76% | 3만 |
|---|
| 2026.04.29 | ₩39,199 | ₩39,427 | ₩38,837 | ₩39,105 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩39,186 | ₩40,111 | ₩38,689 | ₩39,575 | +0.99% | 2.1만 |
|---|
| 2026.04.27 | ₩40,661 | ₩42,244 | ₩38,971 | ₩39,186 | -3.63% | 2.4만 |
|---|
| 2026.04.24 | ₩41,332 | ₩42,258 | ₩41,265 | ₩41,399 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩41,319 | ₩41,440 | ₩41,104 | ₩41,386 | +0.16% | 8.7천 |
|---|
| 2026.04.22 | ₩40,594 | ₩41,185 | ₩40,527 | ₩41,185 | +1.45% | 1.6만 |
|---|
| 2026.04.21 | ₩41,654 | ₩41,654 | ₩40,474 | ₩40,514 | -2.74% | 1.6만 |
|---|
| 2026.04.20 | ₩42,177 | ₩42,258 | ₩41,480 | ₩41,735 | -1.05% | 1.5만 |
|---|
| 2026.04.17 | ₩41,681 | ₩42,258 | ₩40,608 | ₩42,057 | +0.90% | 2.2만 |
|---|
| 2026.04.16 | ₩41,131 | ₩41,346 | ₩40,729 | ₩41,091 | -0.10% | 1.1만 |
|---|
| 2026.04.15 | ₩41,386 | ₩41,440 | ₩40,487 | ₩41,386 | 0.00% | 1.9만 |
|---|
| 2026.04.14 | ₩41,735 | ₩41,842 | ₩41,211 | ₩41,748 | +0.03% | 1.9만 |
|---|
| 2026.04.13 | ₩42,016 | ₩42,258 | ₩41,601 | ₩41,748 | -0.64% | 1.1만 |
|---|
| 2026.04.10 | ₩41,882 | ₩42,244 | ₩41,359 | ₩42,057 | +0.42% | 1.6만 |
|---|
| 2026.04.09 | ₩41,144 | ₩42,258 | ₩40,997 | ₩42,070 | +2.25% | 2.1만 |
|---|
| 2026.04.08 | ₩41,574 | ₩42,191 | ₩41,238 | ₩41,587 | +0.03% | 2.6만 |
|---|
| 2026.04.07 | ₩40,460 | ₩41,238 | ₩39,146 | ₩41,104 | +1.59% | 1.7만 |
|---|
| 2026.04.06 | ₩40,205 | ₩41,238 | ₩39,816 | ₩40,796 | +1.47% | 2.8만 |
|---|
| 2026.04.02 | ₩39,736 | ₩40,957 | ₩39,682 | ₩40,407 | +1.69% | 3만 |
|---|
| 2026.04.01 | ₩39,763 | ₩40,259 | ₩39,454 | ₩39,977 | +0.54% | 1.7만 |
|---|
| 2026.03.31 | ₩40,138 | ₩40,138 | ₩38,864 | ₩39,468 | -1.67% | 2.2만 |
|---|
| 2026.03.30 | ₩39,280 | ₩40,085 | ₩38,582 | ₩39,669 | +0.99% | 2.7만 |
|---|
| 2026.03.27 | ₩38,891 | ₩38,891 | ₩38,475 | ₩38,877 | -0.03% | 1만 |
|---|
| 2026.03.26 | ₩38,757 | ₩39,307 | ₩38,542 | ₩39,092 | +0.87% | 1.9만 |
|---|
| 2026.03.25 | ₩39,427 | ₩39,427 | ₩38,354 | ₩38,797 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩38,958 | ₩39,521 | ₩38,824 | ₩39,159 | +0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩39,333 | ₩39,709 | ₩38,569 | ₩39,307 | -0.07% | 2.9만 |
|---|
| 2026.03.20 | ₩38,367 | ₩38,850 | ₩37,227 | ₩38,770 | +1.05% | 8.2만 |
|---|
| 2026.03.19 | ₩37,281 | ₩38,609 | ₩37,174 | ₩38,435 | +3.09% | 2.4만 |
|---|
| 2026.03.18 | ₩38,113 | ₩38,113 | ₩37,147 | ₩37,495 | -1.62% | 3.1만 |
|---|
| 2026.03.17 | ₩38,716 | ₩38,716 | ₩37,858 | ₩38,166 | -1.42% | 2.3만 |
|---|
| 2026.03.16 | ₩38,515 | ₩39,172 | ₩38,260 | ₩38,448 | -0.17% | 1.3만 |
|---|
| 2026.03.13 | ₩38,394 | ₩39,025 | ₩37,737 | ₩37,965 | -1.12% | 2.3만 |
|---|
| 2026.03.12 | ₩37,683 | ₩38,327 | ₩37,388 | ₩38,220 | +1.42% | 2.2만 |
|---|
| 2026.03.11 | ₩38,703 | ₩38,985 | ₩37,965 | ₩38,300 | -1.04% | 1.8만 |
|---|
| 2026.03.10 | ₩38,528 | ₩39,642 | ₩37,965 | ₩38,864 | +0.87% | 1.7만 |
|---|
| 2026.03.09 | ₩39,065 | ₩39,307 | ₩37,603 | ₩38,837 | -0.58% | 3.4만 |
|---|
| 2026.03.06 | ₩38,569 | ₩39,092 | ₩37,791 | ₩39,025 | +1.18% | 3.3만 |
|---|
| 2026.03.05 | ₩39,722 | ₩39,870 | ₩38,582 | ₩38,985 | -1.86% | 2.4만 |
|---|
| 2026.03.04 | ₩39,400 | ₩40,326 | ₩39,400 | ₩40,058 | +1.67% | 1.5만 |
|---|
| 2026.03.03 | ₩39,052 | ₩39,682 | ₩38,569 | ₩39,400 | +0.89% | 2만 |
|---|
| 2026.03.02 | ₩38,757 | ₩39,749 | ₩38,757 | ₩39,709 | +2.46% | 2.1만 |
|---|
| 2026.02.27 | ₩40,648 | ₩40,648 | ₩38,958 | ₩38,985 | -4.09% | 2만 |
|---|
| 2026.02.26 | ₩40,970 | ₩40,970 | ₩40,246 | ₩40,568 | -0.98% | 1.2만 |
|---|
| 2026.02.25 | ₩39,535 | ₩40,755 | ₩39,441 | ₩40,688 | +2.92% | 2.8만 |
|---|
| 2026.02.24 | ₩39,669 | ₩40,232 | ₩38,985 | ₩39,092 | -1.45% | 1.4만 |
|---|
| 2026.02.23 | ₩41,171 | ₩41,909 | ₩39,186 | ₩39,789 | -3.36% | 2.6만 |
|---|
| 2026.02.20 | ₩40,876 | ₩41,681 | ₩40,876 | ₩41,426 | +1.35% | 2.2만 |
|---|
| 2026.02.19 | ₩40,916 | ₩42,043 | ₩40,541 | ₩41,091 | +0.43% | 3.2만 |
|---|
| 2026.02.18 | ₩42,835 | ₩43,143 | ₩40,836 | ₩41,292 | -3.60% | 3.3만 |
|---|
| 2026.02.17 | ₩42,660 | ₩43,130 | ₩42,634 | ₩43,036 | +0.88% | 6.5만 |
|---|
| 2026.02.13 | ₩42,298 | ₩42,929 | ₩42,177 | ₩42,285 | -0.03% | 3.8만 |
|---|
| 2026.02.12 | ₩42,204 | ₩42,660 | ₩41,305 | ₩42,271 | +0.16% | 5만 |
|---|
| 2026.02.11 | ₩41,601 | ₩42,352 | ₩41,601 | ₩41,788 | +0.45% | 2.6만 |
|---|
| 2026.02.10 | ₩41,842 | ₩42,285 | ₩41,198 | ₩41,587 | -0.61% | 3.3만 |
|---|
| 2026.02.09 | ₩42,781 | ₩42,808 | ₩41,949 | ₩41,949 | -1.94% | 2.4만 |
|---|
| 2026.02.06 | ₩42,929 | ₩43,237 | ₩42,727 | ₩42,781 | -0.34% | 4.1만 |
|---|
| 2026.02.05 | ₩42,285 | ₩43,063 | ₩42,244 | ₩42,473 | +0.44% | 4.7만 |
|---|
| 2026.02.04 | ₩42,593 | ₩43,009 | ₩42,285 | ₩42,419 | -0.41% | 4.5만 |
|---|
| 2026.02.03 | ₩42,191 | ₩42,848 | ₩41,440 | ₩42,231 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩40,916 | ₩43,090 | ₩40,715 | ₩42,177 | +3.08% | 6만 |
|---|
| 2026.01.30 | ₩39,508 | ₩40,903 | ₩38,944 | ₩40,822 | +3.33% | 5.7만 |
|---|
| 2026.01.29 | ₩37,817 | ₩39,508 | ₩37,804 | ₩39,481 | +4.40% | 3.6만 |
|---|
| 2026.01.28 | ₩38,596 | ₩38,596 | ₩37,402 | ₩37,643 | -2.47% | 3만 |
|---|
| 2026.01.27 | ₩37,911 | ₩38,757 | ₩37,817 | ₩38,394 | +1.27% | 1.8만 |
|---|
| 2026.01.26 | ₩37,321 | ₩38,139 | ₩37,227 | ₩37,817 | +1.33% | 2.3만 |
|---|
| 2026.01.23 | ₩38,019 | ₩38,139 | ₩36,892 | ₩37,321 | -1.83% | 3.9만 |
|---|
| 2026.01.22 | ₩39,629 | ₩39,682 | ₩37,549 | ₩38,139 | -3.76% | 6.5만 |
|---|
| 2026.01.21 | ₩37,885 | ₩39,159 | ₩37,885 | ₩38,917 | +2.73% | 4만 |
|---|
| 2026.01.20 | ₩37,563 | ₩38,032 | ₩37,375 | ₩37,563 | 0.00% | 2.8만 |
|---|
| 2026.01.16 | ₩37,858 | ₩38,193 | ₩37,375 | ₩37,791 | -0.18% | 1.5만 |
|---|
| 2026.01.15 | ₩37,428 | ₩38,354 | ₩37,026 | ₩37,938 | +1.36% | 4.8만 |
|---|
| 2026.01.14 | ₩37,495 | ₩38,099 | ₩37,174 | ₩37,844 | +0.93% | 3만 |
|---|
| 2026.01.13 | ₩37,670 | ₩38,046 | ₩37,200 | ₩37,549 | -0.32% | 3.4만 |
|---|
| 2026.01.12 | ₩37,200 | ₩38,005 | ₩37,200 | ₩37,643 | +1.19% | 2만 |
|---|
| 2026.01.09 | ₩37,898 | ₩38,153 | ₩37,469 | ₩37,603 | -0.78% | 1.6만 |
|---|
| 2026.01.08 | ₩37,267 | ₩37,898 | ₩37,267 | ₩37,683 | +1.12% | 1.3만 |
|---|
| 2026.01.07 | ₩37,938 | ₩38,113 | ₩37,214 | ₩37,267 | -1.77% | 1.5만 |
|---|
| 2026.01.06 | ₩37,750 | ₩38,421 | ₩37,522 | ₩37,764 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩37,428 | ₩38,703 | ₩37,160 | ₩37,885 | +1.22% | 6.1만 |
|---|
| 2026.01.02 | ₩38,086 | ₩39,159 | ₩36,892 | ₩37,563 | -1.37% | 22.5만 |
|---|
| 2025.12.31 | ₩38,327 | ₩38,327 | ₩37,388 | ₩37,630 | -1.82% | 1.6만 |
|---|
| 2025.12.30 | ₩38,689 | ₩39,333 | ₩37,750 | ₩37,965 | -1.87% | 2.3만 |
|---|
| 2025.12.29 | ₩38,005 | ₩38,985 | ₩37,750 | ₩38,421 | +1.09% | 2.3만 |
|---|
| 2025.12.26 | ₩38,770 | ₩40,138 | ₩37,817 | ₩38,059 | -1.83% | 1.1만 |
|---|
| 2025.12.24 | ₩38,394 | ₩39,226 | ₩38,394 | ₩38,555 | +0.42% | 6.6천 |
|---|
| 2025.12.23 | ₩38,542 | ₩39,374 | ₩38,086 | ₩38,448 | -0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩39,910 | ₩39,964 | ₩38,689 | ₩38,797 | -2.79% | 1.6만 |
|---|
| 2025.12.19 | ₩40,407 | ₩40,581 | ₩39,575 | ₩39,789 | -1.53% | 3.2만 |
|---|
| 2025.12.18 | ₩39,830 | ₩40,447 | ₩39,293 | ₩40,447 | +1.55% | 3.4만 |
|---|
| 2025.12.17 | ₩39,320 | ₩39,749 | ₩39,307 | ₩39,468 | +0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩40,071 | ₩40,071 | ₩39,374 | ₩39,977 | -0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩40,648 | ₩40,782 | ₩39,387 | ₩40,179 | -1.16% | 3.4만 |
|---|
| 2025.12.12 | ₩40,581 | ₩41,037 | ₩39,669 | ₩40,205 | -0.93% | 4만 |
|---|
| 2025.12.11 | ₩39,736 | ₩40,809 | ₩39,642 | ₩40,581 | +2.13% | 3.7만 |
|---|
| 2025.12.10 | ₩38,743 | ₩39,696 | ₩38,609 | ₩39,682 | +2.42% | 5.3만 |
|---|
| 2025.12.09 | ₩38,663 | ₩39,239 | ₩38,488 | ₩38,649 | -0.03% | 2.2만 |
|---|
| 2025.12.08 | ₩38,569 | ₩38,904 | ₩38,233 | ₩38,770 | +0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩38,555 | ₩38,596 | ₩38,099 | ₩38,461 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩38,824 | ₩39,280 | ₩38,596 | ₩38,596 | -0.59% | 1.1만 |
|---|
| 2025.12.03 | ₩38,247 | ₩38,904 | ₩38,247 | ₩38,904 | +1.72% | 1.2만 |
|---|
| 2025.12.02 | ₩38,220 | ₩38,797 | ₩38,220 | ₩38,260 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩38,059 | ₩38,917 | ₩37,885 | ₩38,180 | +0.32% | 3.6만 |
|---|
| 2025.11.28 | ₩38,166 | ₩38,448 | ₩37,764 | ₩38,448 | +0.74% | 2만 |
|---|
| 2025.11.26 | ₩37,898 | ₩38,247 | ₩37,844 | ₩38,166 | +0.71% | 10.5만 |
|---|
| 2025.11.25 | ₩37,469 | ₩38,233 | ₩37,469 | ₩38,113 | +1.72% | 1.7만 |
|---|
| 2025.11.24 | ₩37,589 | ₩37,589 | ₩36,972 | ₩37,335 | -0.68% | 1.4만 |
|---|
| 2025.11.21 | ₩36,114 | ₩37,697 | ₩36,114 | ₩37,589 | +4.09% | 7만 |
|---|
| 2025.11.20 | ₩36,355 | ₩36,771 | ₩36,020 | ₩36,127 | -0.63% | 2.5만 |
|---|
| 2025.11.19 | ₩36,020 | ₩36,409 | ₩36,020 | ₩36,167 | +0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩36,650 | ₩36,852 | ₩35,993 | ₩36,006 | -1.76% | 1.4만 |
|---|
| 2025.11.17 | ₩36,852 | ₩37,066 | ₩36,463 | ₩36,610 | -0.66% | 2.9만 |
|---|
| 2025.11.14 | ₩36,422 | ₩37,066 | ₩36,047 | ₩36,959 | +1.47% | 4.7만 |
|---|
| 2025.11.13 | ₩35,993 | ₩36,503 | ₩35,752 | ₩36,503 | +1.42% | 5.5만 |
|---|
| 2025.11.12 | ₩36,221 | ₩36,221 | ₩35,698 | ₩36,194 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩35,819 | ₩36,208 | ₩35,550 | ₩36,208 | +1.09% | 1.2만 |
|---|
| 2025.11.10 | ₩35,738 | ₩36,006 | ₩35,698 | ₩35,886 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩35,805 | ₩35,926 | ₩35,510 | ₩35,738 | -0.19% | 2만 |
|---|
| 2025.11.06 | ₩35,778 | ₩35,819 | ₩35,215 | ₩35,819 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,336 | ₩36,047 | ₩35,336 | ₩35,859 | +1.48% | 1.8만 |
|---|
| 2025.11.04 | ₩35,282 | ₩35,886 | ₩35,027 | ₩35,282 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩35,577 | ₩36,221 | ₩34,517 | ₩35,711 | +0.38% | 4만 |
|---|
| 2025.10.31 | ₩35,631 | ₩36,208 | ₩35,215 | ₩35,698 | +0.19% | 2.4만 |
|---|
| 2025.10.30 | ₩34,920 | ₩35,819 | ₩34,732 | ₩35,644 | +2.07% | 4.3만 |
|---|
| 2025.10.29 | ₩35,778 | ₩36,154 | ₩34,209 | ₩35,175 | -1.69% | 3.6만 |
|---|
| 2025.10.28 | ₩36,181 | ₩36,221 | ₩35,403 | ₩35,980 | -0.56% | 6.3만 |
|---|
| 2025.10.27 | ₩36,194 | ₩36,221 | ₩35,041 | ₩36,181 | -0.04% | 5.9만 |
|---|
| 2025.10.24 | ₩35,416 | ₩35,912 | ₩34,947 | ₩35,819 | +1.14% | 3.2만 |
|---|
| 2025.10.23 | ₩34,665 | ₩35,215 | ₩34,571 | ₩35,094 | +1.24% | 1.7만 |
|---|
| 2025.10.22 | ₩33,605 | ₩35,819 | ₩33,162 | ₩35,430 | +5.43% | 4.1만 |
|---|
| 2025.10.21 | ₩33,216 | ₩33,538 | ₩32,961 | ₩33,176 | -0.12% | 3.2만 |
|---|
| 2025.10.20 | ₩33,042 | ₩33,256 | ₩32,706 | ₩33,256 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩32,304 | ₩33,028 | ₩32,304 | ₩32,693 | +1.20% | 1.6만 |
|---|
| 2025.10.16 | ₩33,136 | ₩34,128 | ₩31,955 | ₩32,304 | -2.51% | 2.5만 |
|---|
| 2025.10.15 | ₩33,538 | ₩34,182 | ₩32,612 | ₩33,136 | -1.20% | 2만 |
|---|
| 2025.10.14 | ₩33,525 | ₩34,343 | ₩33,283 | ₩34,128 | +1.80% | 1.3만 |
|---|
| 2025.10.13 | ₩34,343 | ₩34,343 | ₩33,122 | ₩33,404 | -2.73% | 1.1만 |
|---|
| 2025.10.10 | ₩33,686 | ₩34,209 | ₩33,015 | ₩33,015 | -1.99% | 3만 |
|---|