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 | ₩44,904 | ₩46,043 | ₩44,891 | ₩44,931 | +0.06% | 14.7만 |
| 2026.09.28–2026.10.02 | ₩44,448 | ₩45,561 | ₩43,256 | ₩45,159 | +1.60% | 17.7만 |
| 2026.09.21–2026.09.25 | ₩46,552 | ₩46,552 | ₩44,422 | ₩45,266 | -2.76% | 16.2만 |
| 2026.09.14–2026.09.18 | ₩46,378 | ₩47,330 | ₩45,721 | ₩46,579 | +0.43% | 21.4만 |
| 2026.09.08–2026.09.11 | ₩46,190 | ₩46,901 | ₩45,132 | ₩46,257 | +0.15% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩46,485 | ₩47,544 | ₩45,386 | ₩46,512 | +0.06% | 14.9만 |
| 2026.08.24–2026.08.28 | ₩45,534 | ₩46,217 | ₩44,556 | ₩45,762 | +0.50% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,633 |
| ₩44,489 |
| ₩45,252 |
| -1.63% |
| 17만 |
| 2026.08.10–2026.08.14 | ₩44,984 | ₩46,767 | ₩44,113 | ₩46,217 | +2.74% | 22.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,855 | ₩47,504 | ₩44,609 | ₩45,333 | -1.14% | 16.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,167 | ₩46,981 | ₩43,738 | ₩45,547 | +3.13% | 20.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,849 | ₩44,180 | ₩39,718 | ₩43,725 | +4.48% | 22.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,755 | ₩43,055 | ₩40,455 | ₩41,983 | +0.55% | 13.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,028 | ₩43,443 | ₩40,991 | ₩41,648 | -3.21% | 14.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,376 | ₩44,033 | ₩40,576 | ₩43,175 | -0.46% | 15만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,983 | ₩43,537 | ₩40,884 | ₩43,537 | +3.70% | 65만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,242 | ₩43,363 | ₩40,817 | ₩41,232 | -4.65% | 15.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,804 | ₩43,283 | ₩40,804 | ₩43,068 | +5.55% | 10.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,469 | ₩41,795 | ₩39,303 | ₩41,259 | +1.95% | 11.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,227 | ₩41,715 | ₩40,227 | ₩40,509 | +0.70% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,539 | ₩40,455 | ₩38,539 | ₩40,174 | +4.24% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,125 | ₩41,125 | ₩38,432 | ₩38,512 | -6.35% | 7.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩40,978 | ₩41,916 | ₩39,021 | ₩40,857 | -0.29% | 10.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,616 | ₩42,197 | ₩38,646 | ₩41,366 | +1.85% | 13.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,130 | ₩42,211 | ₩40,428 | ₩41,353 | -1.84% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,969 | ₩42,211 | ₩40,442 | ₩42,010 | +0.10% | 8.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,160 | ₩42,211 | ₩39,102 | ₩42,010 | +4.60% | 10.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,236 | ₩40,911 | ₩38,539 | ₩40,361 | +2.87% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,289 | ₩39,665 | ₩38,311 | ₩38,834 | -1.16% | 9.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,472 | ₩39,129 | ₩37,105 | ₩38,727 | +0.66% | 17.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,021 | ₩39,598 | ₩37,346 | ₩37,923 | -2.82% | 11.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,713 | ₩40,281 | ₩37,748 | ₩38,981 | +0.69% | 11.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,125 | ₩41,862 | ₩38,914 | ₩38,941 | -5.31% | 10만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,613 | ₩43,095 | ₩40,495 | ₩41,380 | -2.89% | 15.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,733 | ₩42,881 | ₩41,152 | ₩42,237 | -1.16% | 17.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,871 | ₩43,189 | ₩40,670 | ₩42,733 | +4.56% | 23.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,279 | ₩40,857 | ₩37,186 | ₩40,777 | +9.38% | 16.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,521 | ₩39,638 | ₩36,851 | ₩37,279 | -0.64% | 17.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,159 | ₩38,311 | ₩36,985 | ₩37,748 | +1.59% | 14.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,387 | ₩38,660 | ₩37,119 | ₩37,561 | +0.47% | 12.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,963 | ₩39,289 | ₩36,851 | ₩37,521 | -1.16% | 28.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,866 | ₩40,093 | ₩37,775 | ₩38,016 | -4.64% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,603 | ₩40,737 | ₩39,249 | ₩39,745 | -2.11% | 14만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,526 | ₩40,991 | ₩38,191 | ₩40,160 | +4.24% | 16.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,016 | ₩39,236 | ₩37,842 | ₩38,418 | +1.06% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,547 | ₩38,405 | ₩36,931 | ₩38,405 | +2.28% | 15.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,810 | ₩37,655 | ₩35,953 | ₩37,547 | +2.00% | 15.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,698 | ₩37,025 | ₩35,511 | ₩36,918 | +3.42% | 13.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,537 | ₩36,181 | ₩34,479 | ₩35,698 | +0.45% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,154 | ₩36,181 | ₩34,171 | ₩35,658 | -1.37% | 22.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,005 | ₩35,872 | ₩32,670 | ₩35,779 | +8.40% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,305 | ₩34,305 | ₩31,919 | ₩32,656 | -4.80% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,648 | ₩34,171 | ₩32,978 | ₩32,978 | -1.99% | 3만 |
|---|