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 | ₩45,542 | ₩45,542 | ₩44,846 | ₩44,886 | -1.44% | 3.1만 |
| 2026.10.08 | ₩45,515 | ₩45,850 | ₩45,194 | ₩45,341 | -0.38% | 3.1만 |
| 2026.10.07 | ₩45,221 | ₩45,636 | ₩45,020 | ₩45,154 | -0.15% | 3.1만 |
| 2026.10.06 | ₩45,314 | ₩45,997 | ₩45,314 | ₩45,609 | +0.65% | 2.3만 |
| 2026.10.05 | ₩44,859 | ₩45,475 | ₩44,859 | ₩45,194 | +0.75% | 3.1만 |
| 2026.10.02 | ₩44,886 | ₩45,488 | ₩44,739 | ₩45,114 | +0.51% | 3.8만 |
| 2026.10.01 | ₩43,989 | ₩44,511 | ₩43,213 | ₩44,471 | +1.10% | 2.8만 |
| 2026.09.30 | ₩44,725 | ₩44,725 | ₩43,761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,230 |
| -1.11% |
| 2.5만 |
| 2026.09.29 | ₩45,341 | ₩45,341 | ₩44,136 | ₩44,632 | -1.56% | 3.3만 |
|---|
| 2026.09.28 | ₩44,404 | ₩45,515 | ₩44,176 | ₩45,381 | +2.20% | 5.4만 |
|---|
| 2026.09.25 | ₩45,234 | ₩45,569 | ₩44,966 | ₩45,221 | -0.03% | 2.9만 |
|---|
| 2026.09.24 | ₩44,658 | ₩45,435 | ₩44,377 | ₩45,060 | +0.90% | 6.3만 |
|---|
| 2026.09.23 | ₩45,689 | ₩45,689 | ₩44,377 | ₩44,632 | -2.31% | 2.1만 |
|---|
| 2026.09.22 | ₩46,265 | ₩46,265 | ₩45,716 | ₩45,957 | -0.67% | 3만 |
|---|
| 2026.09.21 | ₩46,506 | ₩46,506 | ₩45,234 | ₩45,984 | -1.12% | 1.9만 |
|---|
| 2026.09.18 | ₩46,867 | ₩47,108 | ₩45,676 | ₩46,533 | -0.71% | 8.9만 |
|---|
| 2026.09.17 | ₩47,122 | ₩47,122 | ₩46,546 | ₩47,068 | -0.11% | 1.8만 |
|---|
| 2026.09.16 | ₩47,242 | ₩47,282 | ₩46,452 | ₩46,653 | -1.25% | 3.1만 |
|---|
| 2026.09.15 | ₩46,372 | ₩47,242 | ₩46,372 | ₩47,188 | +1.76% | 4.8만 |
|---|
| 2026.09.14 | ₩46,332 | ₩46,840 | ₩46,198 | ₩46,519 | +0.40% | 2.7만 |
|---|
| 2026.09.11 | ₩46,198 | ₩46,854 | ₩45,796 | ₩46,211 | +0.03% | 3.5만 |
|---|
| 2026.09.10 | ₩45,810 | ₩46,184 | ₩45,649 | ₩46,077 | +0.58% | 1.8만 |
|---|
| 2026.09.09 | ₩45,676 | ₩46,077 | ₩45,087 | ₩46,077 | +0.88% | 2.8만 |
|---|
| 2026.09.08 | ₩46,144 | ₩46,318 | ₩45,850 | ₩46,051 | -0.20% | 2.9만 |
|---|
| 2026.09.04 | ₩46,077 | ₩46,720 | ₩46,077 | ₩46,466 | +0.84% | 1.5만 |
|---|
| 2026.09.03 | ₩46,733 | ₩47,496 | ₩45,957 | ₩46,399 | -0.72% | 2.3만 |
|---|
| 2026.09.02 | ₩45,756 | ₩47,095 | ₩45,662 | ₩46,332 | +1.26% | 5.5만 |
|---|
| 2026.09.01 | ₩45,676 | ₩45,930 | ₩45,341 | ₩45,475 | -0.44% | 3.6만 |
|---|
| 2026.08.31 | ₩46,439 | ₩46,439 | ₩45,609 | ₩45,729 | -1.53% | 2.1만 |
|---|
| 2026.08.28 | ₩45,595 | ₩45,796 | ₩45,448 | ₩45,716 | +0.26% | 1.7만 |
|---|
| 2026.08.27 | ₩44,913 | ₩45,609 | ₩44,511 | ₩45,555 | +1.43% | 3.8만 |
|---|
| 2026.08.26 | ₩45,288 | ₩45,314 | ₩44,618 | ₩44,966 | -0.71% | 2.7만 |
|---|
| 2026.08.25 | ₩45,836 | ₩46,171 | ₩44,792 | ₩45,435 | -0.88% | 2.8만 |
|---|
| 2026.08.24 | ₩45,488 | ₩46,024 | ₩45,060 | ₩45,649 | +0.35% | 3.1만 |
|---|
| 2026.08.21 | ₩45,408 | ₩45,542 | ₩44,859 | ₩45,207 | -0.44% | 2.4만 |
|---|
| 2026.08.20 | ₩44,618 | ₩45,649 | ₩44,444 | ₩45,221 | +1.35% | 2만 |
|---|
| 2026.08.19 | ₩46,251 | ₩46,251 | ₩44,966 | ₩44,980 | -2.75% | 3.1만 |
|---|
| 2026.08.18 | ₩45,877 | ₩46,292 | ₩45,381 | ₩46,010 | +0.29% | 5.1만 |
|---|
| 2026.08.17 | ₩45,957 | ₩46,586 | ₩45,488 | ₩45,636 | -0.70% | 4.4만 |
|---|
| 2026.08.14 | ₩45,649 | ₩46,720 | ₩45,006 | ₩46,171 | +1.14% | 7.9만 |
|---|
| 2026.08.13 | ₩46,158 | ₩46,613 | ₩46,064 | ₩46,184 | +0.06% | 3.2만 |
|---|
| 2026.08.12 | ₩46,037 | ₩46,666 | ₩45,769 | ₩46,184 | +0.32% | 5만 |
|---|
| 2026.08.11 | ₩45,154 | ₩45,917 | ₩44,699 | ₩45,836 | +1.51% | 4만 |
|---|
| 2026.08.10 | ₩44,939 | ₩45,341 | ₩44,069 | ₩45,006 | +0.15% | 2.1만 |
|---|
| 2026.08.07 | ₩45,408 | ₩45,649 | ₩44,565 | ₩45,288 | -0.27% | 2.6만 |
|---|
| 2026.08.06 | ₩45,783 | ₩45,783 | ₩45,154 | ₩45,529 | -0.56% | 1.8만 |
|---|
| 2026.08.05 | ₩45,836 | ₩45,850 | ₩44,873 | ₩45,582 | -0.55% | 2.7만 |
|---|
| 2026.08.04 | ₩45,529 | ₩45,863 | ₩44,658 | ₩45,609 | +0.18% | 3.8만 |
|---|
| 2026.08.03 | ₩45,810 | ₩47,456 | ₩45,569 | ₩45,689 | -0.26% | 5.5만 |
|---|
| 2026.07.31 | ₩45,247 | ₩46,934 | ₩44,444 | ₩45,502 | +0.56% | 4.2만 |
|---|
| 2026.07.30 | ₩45,006 | ₩45,502 | ₩44,110 | ₩45,114 | +0.24% | 4.4만 |
|---|
| 2026.07.29 | ₩45,649 | ₩45,970 | ₩44,993 | ₩45,006 | -1.41% | 2.8만 |
|---|
| 2026.07.28 | ₩45,154 | ₩46,251 | ₩45,154 | ₩45,582 | +0.95% | 3.7만 |
|---|
| 2026.07.27 | ₩44,123 | ₩45,314 | ₩43,695 | ₩45,127 | +2.28% | 5.1만 |
|---|
| 2026.07.24 | ₩42,824 | ₩44,136 | ₩42,824 | ₩43,681 | +2.00% | 5.3만 |
|---|
| 2026.07.23 | ₩40,535 | ₩43,333 | ₩40,535 | ₩43,092 | +6.31% | 6.8만 |
|---|
| 2026.07.22 | ₩40,682 | ₩41,084 | ₩39,678 | ₩40,629 | -0.13% | 3.8만 |
|---|
| 2026.07.21 | ₩41,526 | ₩42,142 | ₩40,589 | ₩41,446 | -0.19% | 4.2만 |
|---|
| 2026.07.20 | ₩41,807 | ₩41,941 | ₩40,830 | ₩41,820 | +0.03% | 2.5만 |
|---|
| 2026.07.17 | ₩42,476 | ₩42,865 | ₩41,713 | ₩41,941 | -1.26% | 2.6만 |
|---|
| 2026.07.16 | ₩41,553 | ₩43,012 | ₩41,553 | ₩42,650 | +2.64% | 2.8만 |
|---|
| 2026.07.15 | ₩41,686 | ₩42,061 | ₩40,415 | ₩41,553 | -0.32% | 1.9만 |
|---|
| 2026.07.14 | ₩42,302 | ₩42,945 | ₩41,713 | ₩42,061 | -0.57% | 2.9만 |
|---|
| 2026.07.13 | ₩41,713 | ₩42,985 | ₩41,553 | ₩42,008 | +0.71% | 3.8만 |
|---|
| 2026.07.10 | ₩41,820 | ₩41,968 | ₩41,325 | ₩41,606 | -0.51% | 2.1만 |
|---|
| 2026.07.09 | ₩41,338 | ₩42,061 | ₩40,950 | ₩41,941 | +1.46% | 2.8만 |
|---|
| 2026.07.08 | ₩42,222 | ₩42,570 | ₩41,111 | ₩41,379 | -2.00% | 3.5만 |
|---|
| 2026.07.07 | ₩42,838 | ₩43,213 | ₩41,994 | ₩42,302 | -1.25% | 3.5만 |
|---|
| 2026.07.06 | ₩42,985 | ₩43,400 | ₩42,650 | ₩42,905 | -0.19% | 2.7만 |
|---|
| 2026.07.02 | ₩42,650 | ₩43,828 | ₩42,583 | ₩43,132 | +1.13% | 2.8만 |
|---|
| 2026.07.01 | ₩43,213 | ₩43,842 | ₩43,079 | ₩43,641 | +0.99% | 3.2만 |
|---|
| 2026.06.30 | ₩42,101 | ₩43,467 | ₩40,535 | ₩43,039 | +2.23% | 2.8만 |
|---|
| 2026.06.29 | ₩43,333 | ₩43,989 | ₩42,798 | ₩43,226 | -0.25% | 6.2만 |
|---|
| 2026.06.26 | ₩41,499 | ₩43,494 | ₩41,218 | ₩43,494 | +4.81% | 34.9만 |
|---|
| 2026.06.25 | ₩41,499 | ₩42,115 | ₩40,843 | ₩41,740 | +0.58% | 8.6만 |
|---|
| 2026.06.24 | ₩41,499 | ₩42,570 | ₩41,486 | ₩41,526 | +0.06% | 8.7만 |
|---|
| 2026.06.23 | ₩41,097 | ₩42,383 | ₩41,097 | ₩41,499 | +0.98% | 9.1만 |
|---|
| 2026.06.22 | ₩41,941 | ₩41,941 | ₩41,084 | ₩41,258 | -1.63% | 3.7만 |
|---|
| 2026.06.18 | ₩41,553 | ₩41,700 | ₩40,776 | ₩41,191 | -0.87% | 5만 |
|---|
| 2026.06.17 | ₩42,235 | ₩42,530 | ₩41,419 | ₩41,593 | -1.52% | 2.2만 |
|---|
| 2026.06.16 | ₩41,606 | ₩42,061 | ₩41,164 | ₩41,954 | +0.84% | 5.8만 |
|---|
| 2026.06.15 | ₩43,199 | ₩43,320 | ₩41,325 | ₩41,579 | -3.75% | 2.3만 |
|---|
| 2026.06.12 | ₩42,905 | ₩43,239 | ₩42,463 | ₩43,025 | +0.28% | 2.4만 |
|---|
| 2026.06.11 | ₩42,931 | ₩42,931 | ₩42,168 | ₩42,717 | -0.50% | 1.3만 |
|---|
| 2026.06.10 | ₩42,289 | ₩42,891 | ₩42,235 | ₩42,557 | +0.63% | 2.5만 |
|---|
| 2026.06.09 | ₩41,633 | ₩42,503 | ₩40,843 | ₩41,914 | +0.68% | 2.6만 |
|---|
| 2026.06.08 | ₩40,763 | ₩41,686 | ₩40,763 | ₩41,365 | +1.48% | 1.7만 |
|---|
| 2026.06.05 | ₩40,334 | ₩41,753 | ₩40,334 | ₩41,218 | +2.19% | 1.9만 |
|---|
| 2026.06.04 | ₩39,304 | ₩40,495 | ₩39,304 | ₩40,468 | +2.96% | 3.6만 |
|---|
| 2026.06.03 | ₩40,334 | ₩40,334 | ₩39,263 | ₩39,304 | -2.56% | 2.7만 |
|---|
| 2026.06.02 | ₩40,187 | ₩40,950 | ₩40,187 | ₩40,883 | +1.73% | 1.2만 |
|---|
| 2026.06.01 | ₩40,428 | ₩40,575 | ₩39,719 | ₩40,187 | -0.60% | 1.8만 |
|---|
| 2026.05.29 | ₩41,017 | ₩41,017 | ₩40,388 | ₩40,468 | -1.34% | 2만 |
|---|
| 2026.05.28 | ₩41,097 | ₩41,673 | ₩40,589 | ₩41,124 | +0.07% | 1.3만 |
|---|
| 2026.05.27 | ₩41,379 | ₩41,379 | ₩40,816 | ₩41,272 | -0.26% | 1.6만 |
|---|
| 2026.05.26 | ₩40,187 | ₩41,124 | ₩40,187 | ₩41,097 | +2.27% | 1.8만 |
|---|
| 2026.05.22 | ₩40,214 | ₩40,375 | ₩40,027 | ₩40,134 | -0.20% | 1.8만 |
|---|
| 2026.05.21 | ₩39,438 | ₩40,294 | ₩39,438 | ₩40,254 | +2.07% | 1.7만 |
|---|
| 2026.05.20 | ₩39,491 | ₩40,415 | ₩39,277 | ₩39,812 | +0.81% | 3.2만 |
|---|
| 2026.05.19 | ₩39,210 | ₩39,946 | ₩39,210 | ₩39,638 | +1.09% | 1.2만 |
|---|
| 2026.05.18 | ₩38,500 | ₩39,960 | ₩38,500 | ₩39,451 | +2.47% | 1.5만 |
|---|
| 2026.05.15 | ₩39,143 | ₩39,558 | ₩38,393 | ₩38,474 | -1.71% | 1.8만 |
|---|
| 2026.05.14 | ₩40,174 | ₩40,174 | ₩39,290 | ₩39,290 | -2.20% | 1.1만 |
|---|
| 2026.05.13 | ₩39,665 | ₩40,093 | ₩39,116 | ₩39,250 | -1.05% | 1.5만 |
|---|
| 2026.05.12 | ₩39,156 | ₩40,093 | ₩38,875 | ₩39,692 | +1.37% | 2.1만 |
|---|
| 2026.05.11 | ₩41,084 | ₩41,084 | ₩39,317 | ₩39,384 | -4.14% | 1.2만 |
|---|
| 2026.05.08 | ₩40,857 | ₩41,258 | ₩40,589 | ₩40,816 | -0.10% | 1.2만 |
|---|
| 2026.05.07 | ₩40,535 | ₩41,874 | ₩40,535 | ₩41,057 | +1.29% | 1.5만 |
|---|
| 2026.05.06 | ₩40,174 | ₩40,508 | ₩39,625 | ₩40,388 | +0.53% | 2.1만 |
|---|
| 2026.05.05 | ₩39,438 | ₩40,093 | ₩38,982 | ₩39,986 | +1.39% | 2.4만 |
|---|
| 2026.05.04 | ₩40,937 | ₩40,937 | ₩39,009 | ₩39,371 | -3.83% | 2.8만 |
|---|
| 2026.05.01 | ₩39,491 | ₩41,807 | ₩39,384 | ₩41,325 | +4.64% | 4.5만 |
|---|
| 2026.04.30 | ₩38,889 | ₩39,571 | ₩38,822 | ₩39,183 | +0.76% | 3만 |
|---|
| 2026.04.29 | ₩39,116 | ₩39,344 | ₩38,755 | ₩39,023 | -0.24% | 1.5만 |
|---|
| 2026.04.28 | ₩39,103 | ₩40,027 | ₩38,608 | ₩39,491 | +0.99% | 2.1만 |
|---|
| 2026.04.27 | ₩40,575 | ₩42,155 | ₩38,889 | ₩39,103 | -3.63% | 2.4만 |
|---|
| 2026.04.24 | ₩41,245 | ₩42,168 | ₩41,178 | ₩41,312 | +0.16% | 2.1만 |
|---|
| 2026.04.23 | ₩41,231 | ₩41,352 | ₩41,017 | ₩41,298 | +0.16% | 8.7천 |
|---|
| 2026.04.22 | ₩40,508 | ₩41,097 | ₩40,442 | ₩41,097 | +1.45% | 1.6만 |
|---|
| 2026.04.21 | ₩41,566 | ₩41,566 | ₩40,388 | ₩40,428 | -2.74% | 1.6만 |
|---|
| 2026.04.20 | ₩42,088 | ₩42,168 | ₩41,392 | ₩41,646 | -1.05% | 1.5만 |
|---|
| 2026.04.17 | ₩41,593 | ₩42,168 | ₩40,522 | ₩41,968 | +0.90% | 2.2만 |
|---|
| 2026.04.16 | ₩41,044 | ₩41,258 | ₩40,642 | ₩41,004 | -0.10% | 1.1만 |
|---|
| 2026.04.15 | ₩41,298 | ₩41,352 | ₩40,401 | ₩41,298 | 0.00% | 1.9만 |
|---|
| 2026.04.14 | ₩41,646 | ₩41,753 | ₩41,124 | ₩41,660 | +0.03% | 1.9만 |
|---|
| 2026.04.13 | ₩41,927 | ₩42,168 | ₩41,512 | ₩41,660 | -0.64% | 1.1만 |
|---|
| 2026.04.10 | ₩41,794 | ₩42,155 | ₩41,272 | ₩41,968 | +0.42% | 1.6만 |
|---|
| 2026.04.09 | ₩41,057 | ₩42,168 | ₩40,910 | ₩41,981 | +2.25% | 2.1만 |
|---|
| 2026.04.08 | ₩41,486 | ₩42,101 | ₩41,151 | ₩41,499 | +0.03% | 2.6만 |
|---|
| 2026.04.07 | ₩40,375 | ₩41,151 | ₩39,063 | ₩41,017 | +1.59% | 1.7만 |
|---|
| 2026.04.06 | ₩40,120 | ₩41,151 | ₩39,732 | ₩40,709 | +1.47% | 2.8만 |
|---|
| 2026.04.02 | ₩39,652 | ₩40,870 | ₩39,598 | ₩40,321 | +1.69% | 3만 |
|---|
| 2026.04.01 | ₩39,678 | ₩40,174 | ₩39,371 | ₩39,893 | +0.54% | 1.7만 |
|---|
| 2026.03.31 | ₩40,053 | ₩40,053 | ₩38,782 | ₩39,384 | -1.67% | 2.2만 |
|---|
| 2026.03.30 | ₩39,197 | ₩40,000 | ₩38,500 | ₩39,585 | +0.99% | 2.7만 |
|---|
| 2026.03.27 | ₩38,808 | ₩38,808 | ₩38,393 | ₩38,795 | -0.03% | 1만 |
|---|
| 2026.03.26 | ₩38,674 | ₩39,223 | ₩38,460 | ₩39,009 | +0.87% | 1.9만 |
|---|
| 2026.03.25 | ₩39,344 | ₩39,344 | ₩38,273 | ₩38,715 | -1.60% | 1.6만 |
|---|
| 2026.03.24 | ₩38,875 | ₩39,438 | ₩38,741 | ₩39,076 | +0.52% | 2.1만 |
|---|
| 2026.03.23 | ₩39,250 | ₩39,625 | ₩38,487 | ₩39,223 | -0.07% | 2.9만 |
|---|
| 2026.03.20 | ₩38,286 | ₩38,768 | ₩37,148 | ₩38,688 | +1.05% | 8.2만 |
|---|
| 2026.03.19 | ₩37,202 | ₩38,527 | ₩37,095 | ₩38,353 | +3.09% | 2.4만 |
|---|
| 2026.03.18 | ₩38,032 | ₩38,032 | ₩37,068 | ₩37,416 | -1.62% | 3.1만 |
|---|
| 2026.03.17 | ₩38,634 | ₩38,634 | ₩37,778 | ₩38,085 | -1.42% | 2.3만 |
|---|
| 2026.03.16 | ₩38,434 | ₩39,089 | ₩38,179 | ₩38,367 | -0.17% | 1.3만 |
|---|
| 2026.03.13 | ₩38,313 | ₩38,942 | ₩37,657 | ₩37,885 | -1.12% | 2.3만 |
|---|
| 2026.03.12 | ₩37,604 | ₩38,246 | ₩37,309 | ₩38,139 | +1.42% | 2.2만 |
|---|
| 2026.03.11 | ₩38,621 | ₩38,902 | ₩37,885 | ₩38,219 | -1.04% | 1.8만 |
|---|
| 2026.03.10 | ₩38,447 | ₩39,558 | ₩37,885 | ₩38,782 | +0.87% | 1.7만 |
|---|
| 2026.03.09 | ₩38,982 | ₩39,223 | ₩37,523 | ₩38,755 | -0.58% | 3.4만 |
|---|
| 2026.03.06 | ₩38,487 | ₩39,009 | ₩37,711 | ₩38,942 | +1.18% | 3.3만 |
|---|
| 2026.03.05 | ₩39,638 | ₩39,786 | ₩38,500 | ₩38,902 | -1.86% | 2.4만 |
|---|
| 2026.03.04 | ₩39,317 | ₩40,241 | ₩39,317 | ₩39,973 | +1.67% | 1.5만 |
|---|
| 2026.03.03 | ₩38,969 | ₩39,598 | ₩38,487 | ₩39,317 | +0.89% | 2만 |
|---|
| 2026.03.02 | ₩38,674 | ₩39,665 | ₩38,674 | ₩39,625 | +2.46% | 2.1만 |
|---|
| 2026.02.27 | ₩40,562 | ₩40,562 | ₩38,875 | ₩38,902 | -4.09% | 2만 |
|---|
| 2026.02.26 | ₩40,883 | ₩40,883 | ₩40,160 | ₩40,482 | -0.98% | 1.2만 |
|---|
| 2026.02.25 | ₩39,451 | ₩40,669 | ₩39,357 | ₩40,602 | +2.92% | 2.8만 |
|---|
| 2026.02.24 | ₩39,585 | ₩40,147 | ₩38,902 | ₩39,009 | -1.45% | 1.4만 |
|---|
| 2026.02.23 | ₩41,084 | ₩41,820 | ₩39,103 | ₩39,705 | -3.36% | 2.6만 |
|---|
| 2026.02.20 | ₩40,790 | ₩41,593 | ₩40,790 | ₩41,338 | +1.35% | 2.2만 |
|---|
| 2026.02.19 | ₩40,830 | ₩41,954 | ₩40,455 | ₩41,004 | +0.43% | 3.2만 |
|---|
| 2026.02.18 | ₩42,744 | ₩43,052 | ₩40,749 | ₩41,205 | -3.60% | 3.3만 |
|---|
| 2026.02.17 | ₩42,570 | ₩43,039 | ₩42,543 | ₩42,945 | +0.88% | 6.5만 |
|---|
| 2026.02.13 | ₩42,209 | ₩42,838 | ₩42,088 | ₩42,195 | -0.03% | 3.8만 |
|---|
| 2026.02.12 | ₩42,115 | ₩42,570 | ₩41,218 | ₩42,182 | +0.16% | 5만 |
|---|
| 2026.02.11 | ₩41,512 | ₩42,262 | ₩41,512 | ₩41,700 | +0.45% | 2.6만 |
|---|
| 2026.02.10 | ₩41,753 | ₩42,195 | ₩41,111 | ₩41,499 | -0.61% | 3.3만 |
|---|
| 2026.02.09 | ₩42,691 | ₩42,717 | ₩41,861 | ₩41,861 | -1.94% | 2.4만 |
|---|
| 2026.02.06 | ₩42,838 | ₩43,146 | ₩42,637 | ₩42,691 | -0.34% | 4.1만 |
|---|
| 2026.02.05 | ₩42,195 | ₩42,972 | ₩42,155 | ₩42,383 | +0.44% | 4.7만 |
|---|
| 2026.02.04 | ₩42,503 | ₩42,918 | ₩42,195 | ₩42,329 | -0.41% | 4.5만 |
|---|
| 2026.02.03 | ₩42,101 | ₩42,757 | ₩41,352 | ₩42,142 | +0.10% | 4만 |
|---|
| 2026.02.02 | ₩40,830 | ₩42,998 | ₩40,629 | ₩42,088 | +3.08% | 6만 |
|---|
| 2026.01.30 | ₩39,424 | ₩40,816 | ₩38,862 | ₩40,736 | +3.33% | 5.7만 |
|---|
| 2026.01.29 | ₩37,737 | ₩39,424 | ₩37,724 | ₩39,397 | +4.40% | 3.6만 |
|---|
| 2026.01.28 | ₩38,514 | ₩38,514 | ₩37,322 | ₩37,563 | -2.47% | 3만 |
|---|
| 2026.01.27 | ₩37,831 | ₩38,674 | ₩37,737 | ₩38,313 | +1.27% | 1.8만 |
|---|
| 2026.01.26 | ₩37,242 | ₩38,059 | ₩37,148 | ₩37,737 | +1.33% | 2.3만 |
|---|
| 2026.01.23 | ₩37,938 | ₩38,059 | ₩36,814 | ₩37,242 | -1.83% | 3.9만 |
|---|
| 2026.01.22 | ₩39,545 | ₩39,598 | ₩37,470 | ₩38,059 | -3.76% | 6.5만 |
|---|
| 2026.01.21 | ₩37,804 | ₩39,076 | ₩37,804 | ₩38,835 | +2.73% | 4만 |
|---|
| 2026.01.20 | ₩37,483 | ₩37,952 | ₩37,296 | ₩37,483 | 0.00% | 2.8만 |
|---|
| 2026.01.16 | ₩37,778 | ₩38,112 | ₩37,296 | ₩37,711 | -0.18% | 1.5만 |
|---|
| 2026.01.15 | ₩37,349 | ₩38,273 | ₩36,948 | ₩37,858 | +1.36% | 4.8만 |
|---|
| 2026.01.14 | ₩37,416 | ₩38,019 | ₩37,095 | ₩37,764 | +0.93% | 3만 |
|---|
| 2026.01.13 | ₩37,590 | ₩37,965 | ₩37,122 | ₩37,470 | -0.32% | 3.4만 |
|---|
| 2026.01.12 | ₩37,122 | ₩37,925 | ₩37,122 | ₩37,563 | +1.19% | 2만 |
|---|
| 2026.01.09 | ₩37,818 | ₩38,072 | ₩37,389 | ₩37,523 | -0.78% | 1.6만 |
|---|
| 2026.01.08 | ₩37,189 | ₩37,818 | ₩37,189 | ₩37,604 | +1.12% | 1.3만 |
|---|
| 2026.01.07 | ₩37,858 | ₩38,032 | ₩37,135 | ₩37,189 | -1.77% | 1.5만 |
|---|
| 2026.01.06 | ₩37,670 | ₩38,340 | ₩37,443 | ₩37,684 | +0.04% | 1.6만 |
|---|
| 2026.01.05 | ₩37,349 | ₩38,621 | ₩37,081 | ₩37,804 | +1.22% | 6.1만 |
|---|
| 2026.01.02 | ₩38,005 | ₩39,076 | ₩36,814 | ₩37,483 | -1.37% | 22.5만 |
|---|
| 2025.12.31 | ₩38,246 | ₩38,246 | ₩37,309 | ₩37,550 | -1.82% | 1.6만 |
|---|
| 2025.12.30 | ₩38,608 | ₩39,250 | ₩37,670 | ₩37,885 | -1.87% | 2.3만 |
|---|
| 2025.12.29 | ₩37,925 | ₩38,902 | ₩37,670 | ₩38,340 | +1.09% | 2.3만 |
|---|
| 2025.12.26 | ₩38,688 | ₩40,053 | ₩37,737 | ₩37,978 | -1.83% | 1.1만 |
|---|
| 2025.12.24 | ₩38,313 | ₩39,143 | ₩38,313 | ₩38,474 | +0.42% | 6.6천 |
|---|
| 2025.12.23 | ₩38,460 | ₩39,290 | ₩38,005 | ₩38,367 | -0.24% | 1.6만 |
|---|
| 2025.12.22 | ₩39,826 | ₩39,879 | ₩38,608 | ₩38,715 | -2.79% | 1.6만 |
|---|
| 2025.12.19 | ₩40,321 | ₩40,495 | ₩39,491 | ₩39,705 | -1.53% | 3.2만 |
|---|
| 2025.12.18 | ₩39,745 | ₩40,361 | ₩39,210 | ₩40,361 | +1.55% | 3.4만 |
|---|
| 2025.12.17 | ₩39,237 | ₩39,665 | ₩39,223 | ₩39,384 | +0.38% | 2.3만 |
|---|
| 2025.12.16 | ₩39,986 | ₩39,986 | ₩39,290 | ₩39,893 | -0.23% | 1.6만 |
|---|
| 2025.12.15 | ₩40,562 | ₩40,696 | ₩39,304 | ₩40,093 | -1.16% | 3.4만 |
|---|
| 2025.12.12 | ₩40,495 | ₩40,950 | ₩39,585 | ₩40,120 | -0.93% | 4만 |
|---|
| 2025.12.11 | ₩39,652 | ₩40,723 | ₩39,558 | ₩40,495 | +2.13% | 3.7만 |
|---|
| 2025.12.10 | ₩38,661 | ₩39,612 | ₩38,527 | ₩39,598 | +2.42% | 5.3만 |
|---|
| 2025.12.09 | ₩38,581 | ₩39,156 | ₩38,407 | ₩38,567 | -0.03% | 2.2만 |
|---|
| 2025.12.08 | ₩38,487 | ₩38,822 | ₩38,152 | ₩38,688 | +0.52% | 1.1만 |
|---|
| 2025.12.05 | ₩38,474 | ₩38,514 | ₩38,019 | ₩38,380 | -0.24% | 1.2만 |
|---|
| 2025.12.04 | ₩38,741 | ₩39,197 | ₩38,514 | ₩38,514 | -0.59% | 1.1만 |
|---|
| 2025.12.03 | ₩38,166 | ₩38,822 | ₩38,166 | ₩38,822 | +1.72% | 1.2만 |
|---|
| 2025.12.02 | ₩38,139 | ₩38,715 | ₩38,139 | ₩38,179 | +0.11% | 1.5만 |
|---|
| 2025.12.01 | ₩37,978 | ₩38,835 | ₩37,804 | ₩38,099 | +0.32% | 3.6만 |
|---|
| 2025.11.28 | ₩38,085 | ₩38,367 | ₩37,684 | ₩38,367 | +0.74% | 2만 |
|---|
| 2025.11.26 | ₩37,818 | ₩38,166 | ₩37,764 | ₩38,085 | +0.71% | 10.5만 |
|---|
| 2025.11.25 | ₩37,389 | ₩38,152 | ₩37,389 | ₩38,032 | +1.72% | 1.7만 |
|---|
| 2025.11.24 | ₩37,510 | ₩37,510 | ₩36,894 | ₩37,255 | -0.68% | 1.4만 |
|---|
| 2025.11.21 | ₩36,037 | ₩37,617 | ₩36,037 | ₩37,510 | +4.09% | 7만 |
|---|
| 2025.11.20 | ₩36,278 | ₩36,693 | ₩35,944 | ₩36,051 | -0.63% | 2.5만 |
|---|
| 2025.11.19 | ₩35,944 | ₩36,332 | ₩35,944 | ₩36,091 | +0.41% | 1.9만 |
|---|
| 2025.11.18 | ₩36,573 | ₩36,774 | ₩35,917 | ₩35,930 | -1.76% | 1.4만 |
|---|
| 2025.11.17 | ₩36,774 | ₩36,988 | ₩36,385 | ₩36,533 | -0.66% | 2.9만 |
|---|
| 2025.11.14 | ₩36,345 | ₩36,988 | ₩35,970 | ₩36,881 | +1.47% | 4.7만 |
|---|
| 2025.11.13 | ₩35,917 | ₩36,425 | ₩35,676 | ₩36,425 | +1.42% | 5.5만 |
|---|
| 2025.11.12 | ₩36,144 | ₩36,144 | ₩35,622 | ₩36,118 | -0.07% | 7.3천 |
|---|
| 2025.11.11 | ₩35,743 | ₩36,131 | ₩35,475 | ₩36,131 | +1.09% | 1.2만 |
|---|
| 2025.11.10 | ₩35,662 | ₩35,930 | ₩35,622 | ₩35,810 | +0.41% | 1.5만 |
|---|
| 2025.11.07 | ₩35,729 | ₩35,850 | ₩35,435 | ₩35,662 | -0.19% | 2만 |
|---|
| 2025.11.06 | ₩35,703 | ₩35,743 | ₩35,140 | ₩35,743 | +0.11% | 1.2만 |
|---|
| 2025.11.05 | ₩35,261 | ₩35,970 | ₩35,261 | ₩35,783 | +1.48% | 1.8만 |
|---|
| 2025.11.04 | ₩35,207 | ₩35,810 | ₩34,953 | ₩35,207 | 0.00% | 1.7만 |
|---|
| 2025.11.03 | ₩35,502 | ₩36,144 | ₩34,444 | ₩35,636 | +0.38% | 4만 |
|---|
| 2025.10.31 | ₩35,555 | ₩36,131 | ₩35,140 | ₩35,622 | +0.19% | 2.4만 |
|---|
| 2025.10.30 | ₩34,846 | ₩35,743 | ₩34,658 | ₩35,569 | +2.07% | 4.3만 |
|---|
| 2025.10.29 | ₩35,703 | ₩36,077 | ₩34,136 | ₩35,100 | -1.69% | 3.6만 |
|---|
| 2025.10.28 | ₩36,104 | ₩36,144 | ₩35,328 | ₩35,903 | -0.56% | 6.3만 |
|---|
| 2025.10.27 | ₩36,118 | ₩36,144 | ₩34,966 | ₩36,104 | -0.04% | 5.9만 |
|---|
| 2025.10.24 | ₩35,341 | ₩35,836 | ₩34,873 | ₩35,743 | +1.14% | 3.2만 |
|---|
| 2025.10.23 | ₩34,591 | ₩35,140 | ₩34,498 | ₩35,020 | +1.24% | 1.7만 |
|---|
| 2025.10.22 | ₩33,534 | ₩35,743 | ₩33,092 | ₩35,355 | +5.43% | 4.1만 |
|---|
| 2025.10.21 | ₩33,146 | ₩33,467 | ₩32,891 | ₩33,106 | -0.12% | 3.2만 |
|---|
| 2025.10.20 | ₩32,972 | ₩33,186 | ₩32,637 | ₩33,186 | +0.65% | 1.4만 |
|---|
| 2025.10.17 | ₩32,235 | ₩32,958 | ₩32,235 | ₩32,624 | +1.20% | 1.6만 |
|---|
| 2025.10.16 | ₩33,065 | ₩34,056 | ₩31,887 | ₩32,235 | -2.51% | 2.5만 |
|---|
| 2025.10.15 | ₩33,467 | ₩34,110 | ₩32,543 | ₩33,065 | -1.20% | 2만 |
|---|
| 2025.10.14 | ₩33,454 | ₩34,270 | ₩33,213 | ₩34,056 | +1.80% | 1.3만 |
|---|
| 2025.10.13 | ₩34,270 | ₩34,270 | ₩33,052 | ₩33,333 | -2.73% | 1.1만 |
|---|
| 2025.10.10 | ₩33,614 | ₩34,136 | ₩32,945 | ₩32,945 | -1.99% | 3만 |
|---|