시장 데이터를 불러오는 중
전체 종목
뱅크웨어글로벌 과거 주가
199480.KQ · KOSDAQ
주요 제품·사업: 국내외 은행 및 금융기업 대상 코어뱅킹 소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
199480.KQ · KOSDAQ
주요 제품·사업: 국내외 은행 및 금융기업 대상 코어뱅킹 소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,165 | ₩4,165 | ₩4,030 | ₩4,150 | -0.36% | 1.7만 |
| 2026.10.07 | ₩4,140 | ₩4,290 | ₩4,110 | ₩4,165 | +0.60% | 3.5만 |
| 2026.10.06 | ₩4,130 | ₩4,215 | ₩3,930 | ₩4,190 | +1.45% | 3.3만 |
| 2026.10.02 | ₩4,080 | ₩4,080 | ₩3,880 | ₩4,010 | -1.72% | 5.9천 |
| 2026.10.01 | ₩3,970 | ₩4,020 | ₩3,930 | ₩4,000 | +0.76% | 7천 |
| 2026.09.30 | ₩4,025 | ₩4,160 | ₩3,745 | ₩4,000 | -0.62% | 1.3만 |
| 2026.09.29 | ₩3,985 | ₩4,205 | ₩3,965 | ₩4,080 | +2.38% | 1.9만 |
| 2026.09.28 | ₩4,020 | ₩4,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,990 |
| ₩4,090 |
| +1.74% |
| 1.9만 |
| 2026.09.23 | ₩4,040 | ₩4,040 | ₩3,910 | ₩4,005 | -0.87% | 5.8천 |
|---|
| 2026.09.22 | ₩4,015 | ₩4,015 | ₩3,915 | ₩3,980 | -0.87% | 1.2만 |
|---|
| 2026.09.21 | ₩4,060 | ₩4,060 | ₩3,880 | ₩3,990 | -1.72% | 2만 |
|---|
| 2026.09.18 | ₩3,950 | ₩3,965 | ₩3,870 | ₩3,895 | -1.39% | 8천 |
|---|
| 2026.09.17 | ₩3,905 | ₩4,040 | ₩3,835 | ₩3,875 | -0.77% | 5.7천 |
|---|
| 2026.09.16 | ₩3,985 | ₩3,985 | ₩3,790 | ₩3,905 | -2.01% | 2.4만 |
|---|
| 2026.09.15 | ₩3,980 | ₩4,145 | ₩3,705 | ₩4,020 | +1.01% | 4.7만 |
|---|
| 2026.09.14 | ₩3,760 | ₩4,390 | ₩3,710 | ₩3,980 | +5.85% | 3.2만 |
|---|
| 2026.09.11 | ₩3,815 | ₩3,815 | ₩3,710 | ₩3,755 | -1.57% | 1.2만 |
|---|
| 2026.09.10 | ₩3,900 | ₩3,900 | ₩3,760 | ₩3,820 | -2.05% | 1만 |
|---|
| 2026.09.09 | ₩3,865 | ₩3,870 | ₩3,825 | ₩3,855 | -0.26% | 6.9천 |
|---|
| 2026.09.08 | ₩3,915 | ₩4,005 | ₩3,815 | ₩3,865 | -1.28% | 2.7만 |
|---|
| 2026.09.07 | ₩3,940 | ₩3,975 | ₩3,850 | ₩3,930 | -0.25% | 1.5만 |
|---|
| 2026.09.04 | ₩3,960 | ₩4,250 | ₩3,940 | ₩3,940 | -0.51% | 5.9만 |
|---|
| 2026.09.03 | ₩4,055 | ₩4,055 | ₩3,835 | ₩3,880 | -4.32% | 2만 |
|---|
| 2026.09.02 | ₩4,020 | ₩4,215 | ₩3,985 | ₩3,995 | -0.62% | 4.2만 |
|---|
| 2026.09.01 | ₩4,090 | ₩4,390 | ₩4,080 | ₩4,150 | +1.47% | 6만 |
|---|
| 2026.08.31 | ₩4,185 | ₩4,185 | ₩4,010 | ₩4,080 | -2.51% | 3.3만 |
|---|
| 2026.08.28 | ₩3,800 | ₩4,985 | ₩3,800 | ₩4,200 | +10.53% | 92.9만 |
|---|
| 2026.08.27 | ₩3,950 | ₩3,985 | ₩3,715 | ₩3,835 | -2.91% | 2.3만 |
|---|
| 2026.08.26 | ₩3,735 | ₩3,960 | ₩3,735 | ₩3,950 | +5.76% | 1.4만 |
|---|
| 2026.08.25 | ₩3,720 | ₩3,885 | ₩3,635 | ₩3,870 | +4.03% | 2.5만 |
|---|
| 2026.08.24 | ₩3,515 | ₩3,995 | ₩3,515 | ₩3,760 | +6.97% | 7.1만 |
|---|
| 2026.08.21 | ₩3,830 | ₩3,830 | ₩3,550 | ₩3,590 | -6.27% | 4.1만 |
|---|
| 2026.08.20 | ₩3,900 | ₩4,080 | ₩3,700 | ₩3,835 | -1.67% | 9.7만 |
|---|
| 2026.08.19 | ₩3,975 | ₩3,975 | ₩3,760 | ₩3,800 | -4.40% | 3.8만 |
|---|
| 2026.08.18 | ₩3,520 | ₩4,575 | ₩3,400 | ₩4,010 | +13.92% | 36.2만 |
|---|
| 2026.08.14 | ₩3,290 | ₩3,570 | ₩3,255 | ₩3,520 | +6.99% | 6.2만 |
|---|
| 2026.08.13 | ₩3,030 | ₩3,320 | ₩3,030 | ₩3,290 | +8.58% | 5만 |
|---|
| 2026.08.12 | ₩3,185 | ₩3,190 | ₩3,005 | ₩3,055 | -4.08% | 3만 |
|---|
| 2026.08.11 | ₩2,840 | ₩3,440 | ₩2,840 | ₩3,185 | +12.15% | 14.9만 |
|---|
| 2026.08.10 | ₩2,625 | ₩2,850 | ₩2,625 | ₩2,840 | +8.19% | 1.8만 |
|---|
| 2026.08.07 | ₩2,695 | ₩2,715 | ₩2,460 | ₩2,625 | -2.60% | 1.9만 |
|---|
| 2026.08.06 | ₩2,700 | ₩2,720 | ₩2,610 | ₩2,690 | -0.37% | 1.5만 |
|---|
| 2026.08.05 | ₩2,575 | ₩2,700 | ₩2,560 | ₩2,700 | +4.85% | 3.7만 |
|---|
| 2026.08.04 | ₩2,345 | ₩2,630 | ₩2,335 | ₩2,600 | +10.87% | 1.5만 |
|---|
| 2026.08.03 | ₩2,310 | ₩2,375 | ₩2,285 | ₩2,345 | +1.52% | 9.1천 |
|---|
| 2026.07.31 | ₩2,400 | ₩2,400 | ₩2,190 | ₩2,310 | -3.75% | 4.9만 |
|---|
| 2026.07.30 | ₩2,050 | ₩2,255 | ₩2,050 | ₩2,200 | +7.32% | 4만 |
|---|
| 2026.07.29 | ₩2,430 | ₩2,550 | ₩1,992 | ₩2,235 | -8.02% | 6.9만 |
|---|
| 2026.07.28 | ₩2,675 | ₩2,675 | ₩2,500 | ₩2,520 | -5.79% | 2만 |
|---|
| 2026.07.27 | ₩2,670 | ₩2,840 | ₩2,620 | ₩2,675 | +0.19% | 1.9만 |
|---|
| 2026.07.24 | ₩2,750 | ₩2,750 | ₩2,650 | ₩2,690 | -2.18% | 5.9천 |
|---|
| 2026.07.23 | ₩2,695 | ₩3,210 | ₩2,655 | ₩2,775 | +2.97% | 10.2만 |
|---|
| 2026.07.22 | ₩2,725 | ₩2,725 | ₩2,660 | ₩2,695 | -1.10% | 6.1천 |
|---|
| 2026.07.21 | ₩2,670 | ₩2,720 | ₩2,600 | ₩2,700 | +1.12% | 6.3천 |
|---|
| 2026.07.20 | ₩2,715 | ₩2,765 | ₩2,605 | ₩2,670 | -1.66% | 1.1만 |
|---|
| 2026.07.16 | ₩2,775 | ₩2,825 | ₩2,730 | ₩2,740 | -1.26% | 2.9천 |
|---|
| 2026.07.15 | ₩2,860 | ₩2,860 | ₩2,700 | ₩2,755 | -3.67% | 1.1만 |
|---|
| 2026.07.14 | ₩2,800 | ₩2,820 | ₩2,600 | ₩2,775 | -0.89% | 3.1만 |
|---|
| 2026.07.13 | ₩2,800 | ₩2,860 | ₩2,680 | ₩2,770 | -1.07% | 1.6만 |
|---|
| 2026.07.10 | ₩2,850 | ₩2,870 | ₩2,655 | ₩2,795 | -1.93% | 5.9천 |
|---|
| 2026.07.09 | ₩2,830 | ₩2,835 | ₩2,680 | ₩2,730 | -3.53% | 6.6천 |
|---|
| 2026.07.08 | ₩2,835 | ₩2,940 | ₩2,700 | ₩2,715 | -4.23% | 1.9만 |
|---|
| 2026.07.07 | ₩2,995 | ₩3,020 | ₩2,760 | ₩2,855 | -4.67% | 1.2만 |
|---|
| 2026.07.06 | ₩2,840 | ₩3,005 | ₩2,815 | ₩2,905 | +2.29% | 2만 |
|---|
| 2026.07.03 | ₩2,955 | ₩3,020 | ₩2,730 | ₩2,900 | -1.86% | 2만 |
|---|
| 2026.07.02 | ₩3,020 | ₩3,100 | ₩2,840 | ₩2,955 | -2.15% | 3.6만 |
|---|
| 2026.07.01 | ₩2,980 | ₩3,100 | ₩2,940 | ₩3,020 | +1.34% | 1.6만 |
|---|
| 2026.06.30 | ₩2,860 | ₩3,065 | ₩2,860 | ₩2,975 | +4.02% | 2.9만 |
|---|
| 2026.06.29 | ₩2,740 | ₩2,970 | ₩2,725 | ₩2,860 | +4.38% | 3.5만 |
|---|
| 2026.06.26 | ₩3,100 | ₩3,100 | ₩2,600 | ₩2,760 | -10.97% | 4.3만 |
|---|
| 2026.06.25 | ₩3,085 | ₩3,095 | ₩2,950 | ₩2,970 | -3.73% | 1.5만 |
|---|
| 2026.06.24 | ₩3,200 | ₩3,200 | ₩2,930 | ₩3,080 | -3.75% | 2.5만 |
|---|
| 2026.06.23 | ₩3,270 | ₩3,270 | ₩3,000 | ₩3,145 | -3.82% | 4만 |
|---|
| 2026.06.22 | ₩3,420 | ₩3,420 | ₩3,150 | ₩3,235 | -5.41% | 3만 |
|---|
| 2026.06.19 | ₩3,390 | ₩3,390 | ₩3,100 | ₩3,385 | -0.15% | 6만 |
|---|
| 2026.06.18 | ₩3,550 | ₩3,590 | ₩3,340 | ₩3,410 | -3.94% | 3.1만 |
|---|
| 2026.06.17 | ₩3,410 | ₩3,540 | ₩3,340 | ₩3,475 | +1.91% | 3.4만 |
|---|
| 2026.06.16 | ₩3,520 | ₩3,590 | ₩3,300 | ₩3,410 | -3.13% | 2.5만 |
|---|
| 2026.06.15 | ₩3,430 | ₩3,530 | ₩3,280 | ₩3,410 | -0.58% | 4.5만 |
|---|
| 2026.06.12 | ₩3,380 | ₩3,535 | ₩3,340 | ₩3,440 | +1.78% | 3.3만 |
|---|
| 2026.06.11 | ₩3,395 | ₩3,405 | ₩3,235 | ₩3,370 | -0.74% | 2.8만 |
|---|
| 2026.06.10 | ₩3,380 | ₩3,480 | ₩3,330 | ₩3,395 | +0.44% | 1 |
|---|
| 2026.06.09 | ₩3,350 | ₩3,550 | ₩3,345 | ₩3,430 | +2.39% | 3.3만 |
|---|
| 2026.06.08 | ₩3,500 | ₩3,680 | ₩3,330 | ₩3,345 | -4.43% | 5.4만 |
|---|
| 2026.06.05 | ₩3,850 | ₩3,850 | ₩3,470 | ₩3,685 | -4.29% | 5만 |
|---|
| 2026.06.04 | ₩3,785 | ₩3,805 | ₩3,520 | ₩3,760 | -0.66% | 1.7만 |
|---|
| 2026.06.02 | ₩3,780 | ₩3,930 | ₩3,450 | ₩3,815 | +0.93% | 5.6만 |
|---|
| 2026.06.01 | ₩3,940 | ₩3,975 | ₩3,745 | ₩3,805 | -3.43% | 4.2만 |
|---|
| 2026.05.29 | ₩4,000 | ₩4,050 | ₩3,815 | ₩3,995 | -0.13% | 5.3만 |
|---|
| 2026.05.28 | ₩4,015 | ₩4,080 | ₩3,925 | ₩4,035 | +0.50% | 4.8만 |
|---|
| 2026.05.27 | ₩4,260 | ₩4,260 | ₩4,005 | ₩4,080 | -4.23% | 4.8만 |
|---|
| 2026.05.26 | ₩4,320 | ₩4,495 | ₩4,200 | ₩4,260 | -1.39% | 2.6만 |
|---|
| 2026.05.22 | ₩4,175 | ₩4,365 | ₩4,100 | ₩4,320 | +3.47% | 3만 |
|---|
| 2026.05.21 | ₩4,250 | ₩4,280 | ₩4,105 | ₩4,175 | -1.76% | 3.6만 |
|---|
| 2026.05.20 | ₩4,295 | ₩4,370 | ₩4,000 | ₩4,180 | -2.68% | 3.3만 |
|---|
| 2026.05.19 | ₩4,275 | ₩4,435 | ₩4,155 | ₩4,295 | +0.47% | 2만 |
|---|
| 2026.05.18 | ₩4,300 | ₩4,330 | ₩4,080 | ₩4,275 | -0.58% | 3.9만 |
|---|
| 2026.05.15 | ₩4,550 | ₩4,575 | ₩4,210 | ₩4,300 | -5.49% | 6.3만 |
|---|
| 2026.05.14 | ₩4,540 | ₩4,700 | ₩4,445 | ₩4,485 | -1.21% | 4.3만 |
|---|
| 2026.05.13 | ₩4,615 | ₩4,635 | ₩4,410 | ₩4,500 | -2.49% | 3.6만 |
|---|
| 2026.05.12 | ₩4,830 | ₩4,845 | ₩4,360 | ₩4,615 | -4.45% | 6만 |
|---|
| 2026.05.11 | ₩4,780 | ₩4,850 | ₩4,700 | ₩4,760 | -0.42% | 4.5만 |
|---|
| 2026.05.08 | ₩4,810 | ₩4,830 | ₩4,710 | ₩4,760 | -1.04% | 1.7만 |
|---|
| 2026.05.07 | ₩4,950 | ₩5,130 | ₩4,800 | ₩4,810 | -2.83% | 4.6만 |
|---|
| 2026.05.06 | ₩5,070 | ₩5,340 | ₩4,990 | ₩5,020 | -0.99% | 11.2만 |
|---|
| 2026.05.04 | ₩5,050 | ₩5,120 | ₩5,020 | ₩5,040 | -0.20% | 2.9만 |
|---|
| 2026.04.30 | ₩5,120 | ₩5,190 | ₩5,050 | ₩5,100 | -0.39% | 1.8만 |
|---|
| 2026.04.29 | ₩5,150 | ₩5,180 | ₩5,070 | ₩5,090 | -1.17% | 2.3만 |
|---|
| 2026.04.28 | ₩5,210 | ₩5,210 | ₩5,040 | ₩5,120 | -1.73% | 1.9만 |
|---|
| 2026.04.27 | ₩5,080 | ₩5,210 | ₩5,060 | ₩5,110 | +0.59% | 3.2만 |
|---|
| 2026.04.24 | ₩5,170 | ₩5,180 | ₩5,050 | ₩5,110 | -1.16% | 1.5만 |
|---|
| 2026.04.23 | ₩5,230 | ₩5,230 | ₩4,975 | ₩5,090 | -2.68% | 4.3만 |
|---|
| 2026.04.22 | ₩5,170 | ₩5,170 | ₩5,010 | ₩5,160 | -0.19% | 3.8만 |
|---|
| 2026.04.21 | ₩5,300 | ₩5,340 | ₩5,150 | ₩5,170 | -2.45% | 2.9만 |
|---|
| 2026.04.20 | ₩5,140 | ₩5,350 | ₩5,090 | ₩5,260 | +2.33% | 5만 |
|---|
| 2026.04.17 | ₩5,340 | ₩5,500 | ₩5,150 | ₩5,170 | -3.18% | 6.2만 |
|---|
| 2026.04.16 | ₩5,090 | ₩5,340 | ₩5,070 | ₩5,280 | +3.73% | 10만 |
|---|
| 2026.04.15 | ₩4,950 | ₩5,300 | ₩4,905 | ₩5,090 | +2.83% | 12.4만 |
|---|
| 2026.04.14 | ₩4,765 | ₩4,950 | ₩4,765 | ₩4,920 | +3.25% | 3.7만 |
|---|
| 2026.04.13 | ₩4,800 | ₩4,860 | ₩4,700 | ₩4,745 | -1.15% | 4.6만 |
|---|
| 2026.04.10 | ₩4,580 | ₩4,945 | ₩4,580 | ₩4,820 | +5.24% | 7.5만 |
|---|
| 2026.04.09 | ₩4,540 | ₩4,790 | ₩4,540 | ₩4,610 | +1.54% | 2.9만 |
|---|
| 2026.04.08 | ₩4,590 | ₩4,700 | ₩4,585 | ₩4,700 | +2.40% | 3.7만 |
|---|
| 2026.04.07 | ₩4,645 | ₩4,655 | ₩4,460 | ₩4,575 | -1.51% | 4.8만 |
|---|
| 2026.04.06 | ₩4,400 | ₩5,090 | ₩4,390 | ₩4,605 | +4.66% | 15만 |
|---|
| 2026.04.03 | ₩4,490 | ₩4,500 | ₩4,370 | ₩4,395 | -2.12% | 1.8만 |
|---|
| 2026.04.02 | ₩4,625 | ₩4,700 | ₩4,305 | ₩4,370 | -5.51% | 5.1만 |
|---|
| 2026.04.01 | ₩4,465 | ₩4,645 | ₩4,465 | ₩4,630 | +3.70% | 1.7만 |
|---|
| 2026.03.31 | ₩4,480 | ₩4,595 | ₩4,360 | ₩4,390 | -2.01% | 2.1만 |
|---|
| 2026.03.30 | ₩4,530 | ₩4,600 | ₩4,370 | ₩4,515 | -0.33% | 1.8만 |
|---|
| 2026.03.27 | ₩4,570 | ₩4,655 | ₩4,410 | ₩4,640 | +1.53% | 1.9만 |
|---|
| 2026.03.26 | ₩4,660 | ₩4,745 | ₩4,525 | ₩4,570 | -1.93% | 1.9만 |
|---|
| 2026.03.25 | ₩4,650 | ₩4,700 | ₩4,600 | ₩4,650 | 0.00% | 2.7만 |
|---|
| 2026.03.24 | ₩4,600 | ₩4,700 | ₩4,530 | ₩4,685 | +1.85% | 2.2만 |
|---|
| 2026.03.23 | ₩4,890 | ₩4,890 | ₩4,530 | ₩4,535 | -7.26% | 2.4만 |
|---|
| 2026.03.20 | ₩4,770 | ₩4,845 | ₩4,695 | ₩4,805 | +0.73% | 2.4만 |
|---|
| 2026.03.19 | ₩4,690 | ₩4,790 | ₩4,540 | ₩4,730 | +0.85% | 3.5만 |
|---|
| 2026.03.18 | ₩4,850 | ₩4,850 | ₩4,670 | ₩4,670 | -3.71% | 2.9만 |
|---|
| 2026.03.17 | ₩4,720 | ₩4,810 | ₩4,640 | ₩4,810 | +1.91% | 3.3만 |
|---|
| 2026.03.16 | ₩4,675 | ₩4,680 | ₩4,585 | ₩4,610 | -1.39% | 1.8만 |
|---|
| 2026.03.13 | ₩4,660 | ₩4,715 | ₩4,395 | ₩4,710 | +1.07% | 3.4만 |
|---|
| 2026.03.12 | ₩4,665 | ₩4,760 | ₩4,510 | ₩4,675 | +0.21% | 2.8만 |
|---|
| 2026.03.11 | ₩4,745 | ₩4,790 | ₩4,500 | ₩4,665 | -1.69% | 5.1만 |
|---|
| 2026.03.10 | ₩4,650 | ₩4,705 | ₩4,515 | ₩4,645 | -0.11% | 3.8만 |
|---|
| 2026.03.09 | ₩4,655 | ₩4,655 | ₩4,320 | ₩4,465 | -4.08% | 5.5만 |
|---|
| 2026.03.06 | ₩4,600 | ₩4,840 | ₩4,545 | ₩4,715 | +2.50% | 4.7만 |
|---|
| 2026.03.05 | ₩4,400 | ₩4,750 | ₩4,400 | ₩4,640 | +5.45% | 9.8만 |
|---|
| 2026.03.04 | ₩4,755 | ₩4,830 | ₩4,075 | ₩4,205 | -11.57% | 16.8만 |
|---|
| 2026.03.03 | ₩4,890 | ₩5,120 | ₩4,860 | ₩4,860 | -0.61% | 7.8만 |
|---|
| 2026.02.27 | ₩5,230 | ₩5,230 | ₩5,000 | ₩5,040 | -3.63% | 11만 |
|---|
| 2026.02.26 | ₩5,550 | ₩5,770 | ₩5,200 | ₩5,250 | -5.41% | 18.8만 |
|---|
| 2026.02.25 | ₩5,440 | ₩5,450 | ₩5,300 | ₩5,310 | -2.39% | 5.7만 |
|---|
| 2026.02.24 | ₩5,570 | ₩5,570 | ₩5,400 | ₩5,450 | -2.15% | 5.7만 |
|---|
| 2026.02.23 | ₩5,620 | ₩5,640 | ₩5,480 | ₩5,570 | -0.89% | 9.1만 |
|---|
| 2026.02.20 | ₩5,600 | ₩5,880 | ₩5,540 | ₩5,620 | +0.36% | 11.9만 |
|---|
| 2026.02.19 | ₩5,600 | ₩5,690 | ₩5,460 | ₩5,640 | +0.71% | 5만 |
|---|
| 2026.02.13 | ₩5,430 | ₩5,800 | ₩5,430 | ₩5,630 | +3.68% | 10.4만 |
|---|
| 2026.02.12 | ₩5,600 | ₩5,600 | ₩5,360 | ₩5,520 | -1.43% | 9.3만 |
|---|
| 2026.02.11 | ₩5,800 | ₩5,800 | ₩5,470 | ₩5,590 | -3.62% | 5.6만 |
|---|
| 2026.02.10 | ₩5,500 | ₩5,820 | ₩5,420 | ₩5,700 | +3.64% | 8.7만 |
|---|
| 2026.02.09 | ₩5,390 | ₩5,790 | ₩5,320 | ₩5,500 | +2.04% | 20.1만 |
|---|
| 2026.02.06 | ₩5,450 | ₩5,520 | ₩5,150 | ₩5,340 | -2.02% | 12.5만 |
|---|
| 2026.02.05 | ₩5,760 | ₩5,760 | ₩5,510 | ₩5,550 | -3.65% | 11만 |
|---|
| 2026.02.04 | ₩5,690 | ₩5,830 | ₩5,620 | ₩5,760 | +1.23% | 11.7만 |
|---|
| 2026.02.03 | ₩5,680 | ₩5,950 | ₩5,630 | ₩5,740 | +1.06% | 13.5만 |
|---|
| 2026.02.02 | ₩5,970 | ₩6,040 | ₩5,600 | ₩5,630 | -5.70% | 18.8만 |
|---|
| 2026.01.30 | ₩6,050 | ₩6,100 | ₩5,830 | ₩5,830 | -3.64% | 17만 |
|---|
| 2026.01.29 | ₩6,050 | ₩6,400 | ₩5,870 | ₩6,130 | +1.32% | 32.6만 |
|---|
| 2026.01.28 | ₩6,440 | ₩6,440 | ₩5,800 | ₩6,300 | -2.17% | 74.1만 |
|---|
| 2026.01.27 | ₩5,900 | ₩7,670 | ₩5,880 | ₩6,410 | +8.64% | 520.4만 |
|---|
| 2026.01.26 | ₩5,800 | ₩6,200 | ₩5,600 | ₩5,900 | +1.72% | 98.8만 |
|---|
| 2026.01.23 | ₩4,880 | ₩6,010 | ₩4,875 | ₩5,570 | +14.14% | 206.2만 |
|---|
| 2026.01.22 | ₩4,955 | ₩4,955 | ₩4,830 | ₩4,875 | -1.61% | 7.3만 |
|---|
| 2026.01.21 | ₩5,100 | ₩5,100 | ₩4,845 | ₩4,910 | -3.73% | 12.3만 |
|---|
| 2026.01.20 | ₩5,050 | ₩5,350 | ₩5,010 | ₩5,120 | +1.39% | 12.9만 |
|---|
| 2026.01.19 | ₩5,140 | ₩5,140 | ₩5,050 | ₩5,050 | -1.75% | 4.1만 |
|---|
| 2026.01.16 | ₩5,300 | ₩5,450 | ₩5,120 | ₩5,140 | -3.02% | 8.8만 |
|---|
| 2026.01.15 | ₩5,330 | ₩5,330 | ₩5,050 | ₩5,300 | -0.56% | 10.4만 |
|---|
| 2026.01.14 | ₩5,270 | ₩5,330 | ₩5,210 | ₩5,270 | 0.00% | 4.7만 |
|---|
| 2026.01.13 | ₩5,390 | ₩5,420 | ₩5,220 | ₩5,310 | -1.48% | 9.2만 |
|---|
| 2026.01.12 | ₩5,420 | ₩5,440 | ₩5,290 | ₩5,350 | -1.29% | 4.7만 |
|---|
| 2026.01.09 | ₩5,400 | ₩5,420 | ₩5,280 | ₩5,380 | -0.37% | 4.9만 |
|---|
| 2026.01.08 | ₩5,340 | ₩5,460 | ₩5,260 | ₩5,300 | -0.75% | 4.5만 |
|---|
| 2026.01.07 | ₩5,720 | ₩5,720 | ₩5,330 | ₩5,480 | -4.20% | 9.7만 |
|---|
| 2026.01.06 | ₩5,540 | ₩5,670 | ₩5,500 | ₩5,650 | +1.99% | 6.4만 |
|---|
| 2026.01.05 | ₩5,550 | ₩5,570 | ₩5,350 | ₩5,490 | -1.08% | 4만 |
|---|
| 2026.01.02 | ₩5,270 | ₩5,510 | ₩5,100 | ₩5,510 | +4.55% | 4.3만 |
|---|
| 2025.12.30 | ₩5,360 | ₩5,370 | ₩5,260 | ₩5,270 | -1.68% | 2.7만 |
|---|
| 2025.12.29 | ₩5,390 | ₩5,420 | ₩5,250 | ₩5,400 | +0.19% | 3.5만 |
|---|
| 2025.12.26 | ₩5,410 | ₩5,490 | ₩5,250 | ₩5,270 | -2.59% | 4.3만 |
|---|
| 2025.12.24 | ₩5,620 | ₩5,620 | ₩5,330 | ₩5,410 | -3.74% | 5.6만 |
|---|
| 2025.12.23 | ₩5,710 | ₩5,710 | ₩5,540 | ₩5,560 | -2.63% | 3.3만 |
|---|
| 2025.12.22 | ₩5,530 | ₩5,670 | ₩5,480 | ₩5,650 | +2.17% | 5.7만 |
|---|
| 2025.12.19 | ₩5,330 | ₩5,520 | ₩5,200 | ₩5,430 | +1.88% | 6.8만 |
|---|
| 2025.12.18 | ₩5,310 | ₩5,510 | ₩5,280 | ₩5,330 | +0.38% | 4.6만 |
|---|
| 2025.12.17 | ₩5,520 | ₩5,590 | ₩5,300 | ₩5,430 | -1.63% | 10.7만 |
|---|
| 2025.12.16 | ₩5,850 | ₩6,080 | ₩5,510 | ₩5,520 | -5.64% | 19.4만 |
|---|
| 2025.12.15 | ₩6,060 | ₩6,060 | ₩5,900 | ₩5,920 | -2.31% | 6.3만 |
|---|
| 2025.12.12 | ₩6,080 | ₩6,130 | ₩5,980 | ₩6,120 | +0.66% | 5.4만 |
|---|
| 2025.12.11 | ₩6,070 | ₩6,200 | ₩5,930 | ₩6,020 | -0.82% | 10.1만 |
|---|
| 2025.12.10 | ₩6,020 | ₩6,280 | ₩5,980 | ₩6,050 | +0.50% | 14.6만 |
|---|
| 2025.12.09 | ₩5,970 | ₩6,010 | ₩5,900 | ₩6,010 | +0.67% | 4.2만 |
|---|
| 2025.12.08 | ₩5,990 | ₩6,000 | ₩5,930 | ₩5,990 | 0.00% | 3.9만 |
|---|
| 2025.12.05 | ₩5,960 | ₩6,100 | ₩5,920 | ₩6,000 | +0.67% | 8.1만 |
|---|
| 2025.12.04 | ₩6,020 | ₩6,080 | ₩5,920 | ₩6,010 | -0.17% | 4.8만 |
|---|
| 2025.12.03 | ₩6,030 | ₩6,080 | ₩5,990 | ₩6,020 | -0.17% | 8.1만 |
|---|
| 2025.12.02 | ₩6,010 | ₩6,090 | ₩5,960 | ₩6,000 | -0.17% | 9.1만 |
|---|
| 2025.12.01 | ₩6,100 | ₩6,220 | ₩6,030 | ₩6,090 | -0.16% | 13.2만 |
|---|
| 2025.11.28 | ₩6,040 | ₩6,150 | ₩6,030 | ₩6,070 | +0.50% | 6.7만 |
|---|
| 2025.11.27 | ₩6,340 | ₩6,420 | ₩6,060 | ₩6,080 | -4.10% | 14.3만 |
|---|
| 2025.11.26 | ₩6,120 | ₩6,400 | ₩6,050 | ₩6,270 | +2.45% | 10.6만 |
|---|
| 2025.11.25 | ₩6,370 | ₩6,420 | ₩6,060 | ₩6,080 | -4.55% | 9.6만 |
|---|
| 2025.11.24 | ₩6,600 | ₩6,690 | ₩6,110 | ₩6,130 | -7.12% | 26.1만 |
|---|
| 2025.11.21 | ₩6,050 | ₩6,470 | ₩6,030 | ₩6,390 | +5.62% | 14.9만 |
|---|
| 2025.11.20 | ₩6,300 | ₩6,640 | ₩6,200 | ₩6,300 | 0.00% | 11.9만 |
|---|
| 2025.11.19 | ₩6,200 | ₩6,340 | ₩6,000 | ₩6,140 | -0.97% | 9.4만 |
|---|
| 2025.11.18 | ₩6,460 | ₩6,490 | ₩6,140 | ₩6,200 | -4.02% | 10.5만 |
|---|
| 2025.11.17 | ₩6,540 | ₩6,700 | ₩6,390 | ₩6,560 | +0.31% | 14.2만 |
|---|
| 2025.11.14 | ₩6,460 | ₩6,630 | ₩6,370 | ₩6,540 | +1.24% | 17.4만 |
|---|
| 2025.11.13 | ₩6,580 | ₩6,640 | ₩6,360 | ₩6,580 | 0.00% | 12.5만 |
|---|
| 2025.11.12 | ₩6,130 | ₩6,720 | ₩6,120 | ₩6,550 | +6.85% | 45.1만 |
|---|
| 2025.11.11 | ₩6,240 | ₩6,490 | ₩6,040 | ₩6,100 | -2.24% | 8.1만 |
|---|
| 2025.11.10 | ₩5,970 | ₩6,220 | ₩5,940 | ₩6,160 | +3.18% | 9.3만 |
|---|
| 2025.11.07 | ₩5,980 | ₩6,100 | ₩5,850 | ₩5,940 | -0.67% | 10.8만 |
|---|
| 2025.11.06 | ₩6,300 | ₩6,300 | ₩5,990 | ₩6,100 | -3.17% | 8.1만 |
|---|
| 2025.11.05 | ₩6,420 | ₩6,460 | ₩5,970 | ₩6,200 | -3.43% | 19.4만 |
|---|
| 2025.11.04 | ₩6,400 | ₩6,550 | ₩6,300 | ₩6,410 | +0.16% | 14.6만 |
|---|
| 2025.11.03 | ₩6,450 | ₩6,730 | ₩6,400 | ₩6,400 | -0.78% | 12.8만 |
|---|
| 2025.10.31 | ₩6,460 | ₩6,620 | ₩6,390 | ₩6,470 | +0.15% | 9.6만 |
|---|
| 2025.10.30 | ₩6,740 | ₩6,740 | ₩6,410 | ₩6,470 | -4.01% | 23만 |
|---|
| 2025.10.29 | ₩6,740 | ₩6,840 | ₩6,700 | ₩6,730 | -0.15% | 11.8만 |
|---|
| 2025.10.28 | ₩6,900 | ₩6,900 | ₩6,710 | ₩6,740 | -2.32% | 9.5만 |
|---|
| 2025.10.27 | ₩6,780 | ₩6,900 | ₩6,730 | ₩6,860 | +1.18% | 14.4만 |
|---|
| 2025.10.24 | ₩6,830 | ₩6,900 | ₩6,650 | ₩6,780 | -0.73% | 14만 |
|---|
| 2025.10.23 | ₩6,740 | ₩7,010 | ₩6,600 | ₩6,800 | +0.89% | 17.8만 |
|---|
| 2025.10.22 | ₩6,830 | ₩6,850 | ₩6,640 | ₩6,770 | -0.88% | 11.6만 |
|---|
| 2025.10.21 | ₩6,930 | ₩7,120 | ₩6,690 | ₩6,760 | -2.45% | 26.1만 |
|---|
| 2025.10.20 | ₩6,720 | ₩6,950 | ₩6,610 | ₩6,840 | +1.79% | 14.7만 |
|---|
| 2025.10.17 | ₩6,950 | ₩7,000 | ₩6,660 | ₩6,720 | -3.31% | 32.1만 |
|---|
| 2025.10.16 | ₩7,230 | ₩7,330 | ₩6,920 | ₩6,950 | -3.87% | 29.8만 |
|---|
| 2025.10.15 | ₩7,440 | ₩7,570 | ₩7,120 | ₩7,230 | -2.82% | 37.6만 |
|---|
| 2025.10.14 | ₩7,360 | ₩7,610 | ₩7,100 | ₩7,120 | -3.26% | 63.7만 |
|---|
| 2025.10.13 | ₩7,250 | ₩7,450 | ₩7,200 | ₩7,290 | +0.55% | 27.9만 |
|---|
| 2025.10.10 | ₩7,500 | ₩7,730 | ₩7,250 | ₩7,480 | -0.27% | 49.6만 |
|---|