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 | ₩44,947 | ₩46,087 | ₩44,933 | ₩44,973 | +0.06% | 14.7만 |
| 2026.09.28–2026.10.02 | ₩44,491 | ₩45,604 | ₩43,297 | ₩45,201 | +1.60% | 17.7만 |
| 2026.09.21–2026.09.25 | ₩46,596 | ₩46,596 | ₩44,464 | ₩45,309 | -2.76% | 16.2만 |
| 2026.09.14–2026.09.18 | ₩46,422 | ₩47,374 | ₩45,765 | ₩46,623 | +0.43% | 21.4만 |
| 2026.09.08–2026.09.11 | ₩46,234 | ₩46,945 | ₩45,175 | ₩46,301 | +0.15% | 11.1만 |
| 2026.08.31–2026.09.04 | ₩46,529 | ₩47,589 | ₩45,429 | ₩46,556 | +0.06% | 14.9만 |
| 2026.08.24–2026.08.28 | ₩45,577 | ₩46,261 | ₩44,598 | ₩45,805 | +0.50% | 14.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,677 |
| ₩44,531 |
| ₩45,295 |
| -1.63% |
| 17만 |
| 2026.08.10–2026.08.14 | ₩45,027 | ₩46,811 | ₩44,155 | ₩46,261 | +2.74% | 22.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,899 | ₩47,549 | ₩44,652 | ₩45,376 | -1.14% | 16.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩44,209 | ₩47,026 | ₩43,780 | ₩45,590 | +3.13% | 20.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,888 | ₩44,222 | ₩39,756 | ₩43,766 | +4.48% | 22.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,795 | ₩43,096 | ₩40,494 | ₩42,023 | +0.55% | 13.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,069 | ₩43,485 | ₩41,030 | ₩41,687 | -3.21% | 14.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩43,418 | ₩44,075 | ₩40,614 | ₩43,216 | -0.46% | 15만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,023 | ₩43,579 | ₩40,923 | ₩43,579 | +3.70% | 65만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,283 | ₩43,404 | ₩40,856 | ₩41,271 | -4.65% | 15.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,842 | ₩43,324 | ₩40,842 | ₩43,109 | +5.55% | 10.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,507 | ₩41,835 | ₩39,340 | ₩41,298 | +1.95% | 11.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,266 | ₩41,754 | ₩40,266 | ₩40,547 | +0.70% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,576 | ₩40,494 | ₩38,576 | ₩40,212 | +4.24% | 9.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,164 | ₩41,164 | ₩38,468 | ₩38,549 | -6.35% | 7.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,017 | ₩41,956 | ₩39,058 | ₩40,896 | -0.29% | 10.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,654 | ₩42,237 | ₩38,683 | ₩41,406 | +1.85% | 13.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,170 | ₩42,251 | ₩40,467 | ₩41,392 | -1.84% | 7.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,009 | ₩42,251 | ₩40,480 | ₩42,049 | +0.10% | 8.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,198 | ₩42,251 | ₩39,139 | ₩42,049 | +4.60% | 10.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩39,273 | ₩40,950 | ₩38,576 | ₩40,400 | +2.87% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,327 | ₩39,702 | ₩38,347 | ₩38,871 | -1.16% | 9.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,508 | ₩39,166 | ₩37,140 | ₩38,763 | +0.66% | 17.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,058 | ₩39,635 | ₩37,382 | ₩37,959 | -2.82% | 11.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,750 | ₩40,319 | ₩37,784 | ₩39,018 | +0.69% | 11.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,164 | ₩41,902 | ₩38,951 | ₩38,978 | -5.31% | 10만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,653 | ₩43,136 | ₩40,534 | ₩41,419 | -2.89% | 15.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,774 | ₩42,921 | ₩41,191 | ₩42,277 | -1.16% | 17.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,909 | ₩43,230 | ₩40,708 | ₩42,774 | +4.56% | 23.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,315 | ₩40,896 | ₩37,221 | ₩40,815 | +9.38% | 16.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,556 | ₩39,675 | ₩36,885 | ₩37,315 | -0.64% | 17.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,194 | ₩38,347 | ₩37,020 | ₩37,784 | +1.59% | 14.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,422 | ₩38,696 | ₩37,154 | ₩37,596 | +0.47% | 12.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,999 | ₩39,327 | ₩36,885 | ₩37,556 | -1.16% | 28.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩39,903 | ₩40,131 | ₩37,811 | ₩38,052 | -4.64% | 5만 |
|---|
| 2025.12.15–2025.12.19 | ₩40,641 | ₩40,775 | ₩39,286 | ₩39,783 | -2.11% | 14만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,562 | ₩41,030 | ₩38,227 | ₩40,198 | +4.24% | 16.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,052 | ₩39,273 | ₩37,878 | ₩38,455 | +1.06% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,583 | ₩38,441 | ₩36,966 | ₩38,441 | +2.28% | 15.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,845 | ₩37,690 | ₩35,987 | ₩37,583 | +2.00% | 15.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,732 | ₩37,060 | ₩35,544 | ₩36,953 | +3.42% | 13.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,571 | ₩36,215 | ₩34,511 | ₩35,732 | +0.45% | 10.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,188 | ₩36,215 | ₩34,203 | ₩35,692 | -1.37% | 22.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,036 | ₩35,906 | ₩32,701 | ₩35,812 | +8.40% | 13.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,337 | ₩34,337 | ₩31,950 | ₩32,687 | -4.80% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,680 | ₩34,203 | ₩33,009 | ₩33,009 | -1.99% | 3만 |
|---|