시장 데이터를 불러오는 중
전체 종목
Bridger Aerospace Group Holdings, Inc. - Common Stock 과거 주가
Bridger Aerospace Group Holdings, Inc. - Common Stock · BAER · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bridger Aerospace Group Holdings, Inc. - Common Stock · BAER · NASDAQ
주요 사업 분야는 항공우주 장비·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩843 | ₩854 | ₩793 | ₩811 | -3.82% | 20.8만 |
| 2026.10.08 | ₩888 | ₩898 | ₩791 | ₩823 | -7.39% | 74.9만 |
| 2026.10.07 | ₩779 | ₩911 | ₩779 | ₩862 | +10.67% | 66.6만 |
| 2026.10.06 | ₩878 | ₩915 | ₩784 | ₩803 | -8.55% | 55.1만 |
| 2026.10.05 | ₩925 | ₩938 | ₩872 | ₩883 | -4.49% | 46.6만 |
| 2026.10.02 | ₩907 | ₩965 | ₩907 | ₩911 | +0.44% | 30.9만 |
| 2026.10.01 | ₩951 | ₩957 | ₩871 | ₩914 | -3.94% | 48.8만 |
| 2026.09.30 | ₩859 | ₩1,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩941 |
| +9.52% |
| 116.9만 |
| 2026.09.29 | ₩1,055 | ₩1,055 | ₩724 | ₩859 | -18.55% | 420.2만 |
|---|
| 2026.09.28 | ₩1,051 | ₩1,056 | ₩990 | ₩1,005 | -4.34% | 64.8만 |
|---|
| 2026.09.25 | ₩1,139 | ₩1,167 | ₩1,052 | ₩1,063 | -6.71% | 67.1만 |
|---|
| 2026.09.24 | ₩1,155 | ₩1,178 | ₩1,106 | ₩1,112 | -3.71% | 79.3만 |
|---|
| 2026.09.23 | ₩1,219 | ₩1,260 | ₩1,166 | ₩1,178 | -3.41% | 57.1만 |
|---|
| 2026.09.22 | ₩1,278 | ₩1,286 | ₩1,206 | ₩1,206 | -5.66% | 78.8만 |
|---|
| 2026.09.21 | ₩1,292 | ₩1,313 | ₩1,233 | ₩1,246 | -3.53% | 43.7만 |
|---|
| 2026.09.18 | ₩1,257 | ₩1,332 | ₩1,246 | ₩1,268 | +0.85% | 92.4만 |
|---|
| 2026.09.17 | ₩1,340 | ₩1,364 | ₩1,219 | ₩1,238 | -7.60% | 139만 |
|---|
| 2026.09.16 | ₩1,353 | ₩1,367 | ₩1,325 | ₩1,329 | -1.78% | 61만 |
|---|
| 2026.09.15 | ₩1,367 | ₩1,394 | ₩1,333 | ₩1,353 | -0.98% | 47.4만 |
|---|
| 2026.09.14 | ₩1,394 | ₩1,420 | ₩1,357 | ₩1,367 | -1.92% | 73.2만 |
|---|
| 2026.09.11 | ₩1,434 | ₩1,461 | ₩1,394 | ₩1,394 | -2.80% | 54.5만 |
|---|
| 2026.09.10 | ₩1,447 | ₩1,470 | ₩1,394 | ₩1,394 | -3.70% | 44.6만 |
|---|
| 2026.09.09 | ₩1,474 | ₩1,487 | ₩1,461 | ₩1,461 | -0.91% | 20.8만 |
|---|
| 2026.09.08 | ₩1,487 | ₩1,541 | ₩1,474 | ₩1,474 | -0.90% | 58.4만 |
|---|
| 2026.09.04 | ₩1,474 | ₩1,514 | ₩1,461 | ₩1,494 | +1.36% | 61.1만 |
|---|
| 2026.09.03 | ₩1,494 | ₩1,541 | ₩1,427 | ₩1,461 | -2.24% | 104.8만 |
|---|
| 2026.09.02 | ₩1,461 | ₩1,474 | ₩1,414 | ₩1,420 | -2.75% | 86만 |
|---|
| 2026.09.01 | ₩1,447 | ₩1,487 | ₩1,434 | ₩1,461 | +0.93% | 76.5만 |
|---|
| 2026.08.31 | ₩1,474 | ₩1,487 | ₩1,447 | ₩1,461 | -0.91% | 68.9만 |
|---|
| 2026.08.28 | ₩1,541 | ₩1,554 | ₩1,461 | ₩1,474 | -4.35% | 80.5만 |
|---|
| 2026.08.27 | ₩1,541 | ₩1,568 | ₩1,521 | ₩1,541 | 0.00% | 60.9만 |
|---|
| 2026.08.26 | ₩1,621 | ₩1,621 | ₩1,528 | ₩1,554 | -4.13% | 95.2만 |
|---|
| 2026.08.25 | ₩1,581 | ₩1,635 | ₩1,521 | ₩1,628 | +2.97% | 271.1만 |
|---|
| 2026.08.24 | ₩1,662 | ₩1,662 | ₩1,548 | ₩1,568 | -5.65% | 115.7만 |
|---|
| 2026.08.21 | ₩1,675 | ₩1,688 | ₩1,608 | ₩1,635 | -2.40% | 150.4만 |
|---|
| 2026.08.20 | ₩1,528 | ₩1,568 | ₩1,508 | ₩1,541 | +0.88% | 159.9만 |
|---|
| 2026.08.19 | ₩1,568 | ₩1,635 | ₩1,534 | ₩1,554 | -0.85% | 87.5만 |
|---|
| 2026.08.18 | ₩1,568 | ₩1,595 | ₩1,541 | ₩1,554 | -0.85% | 51.2만 |
|---|
| 2026.08.17 | ₩1,675 | ₩1,702 | ₩1,588 | ₩1,595 | -4.80% | 232.6만 |
|---|
| 2026.08.14 | ₩1,675 | ₩1,723 | ₩1,648 | ₩1,675 | 0.00% | 49.3만 |
|---|
| 2026.08.13 | ₩1,621 | ₩1,688 | ₩1,595 | ₩1,675 | +3.31% | 107.5만 |
|---|
| 2026.08.12 | ₩1,702 | ₩1,755 | ₩1,596 | ₩1,608 | -5.51% | 197.6만 |
|---|
| 2026.08.11 | ₩1,796 | ₩1,809 | ₩1,595 | ₩1,742 | -2.99% | 457.9만 |
|---|
| 2026.08.10 | ₩1,729 | ₩1,970 | ₩1,695 | ₩1,836 | +6.20% | 199.3만 |
|---|
| 2026.08.07 | ₩1,702 | ₩1,863 | ₩1,501 | ₩1,688 | -0.79% | 421.1만 |
|---|
| 2026.08.06 | ₩2,385 | ₩2,385 | ₩2,251 | ₩2,265 | -5.06% | 338.7만 |
|---|
| 2026.08.05 | ₩2,412 | ₩2,439 | ₩2,345 | ₩2,385 | -1.11% | 93.3만 |
|---|
| 2026.08.04 | ₩2,693 | ₩2,693 | ₩2,332 | ₩2,385 | -11.44% | 469.5만 |
|---|
| 2026.08.03 | ₩2,667 | ₩2,774 | ₩2,613 | ₩2,626 | -1.51% | 117.1만 |
|---|
| 2026.07.31 | ₩2,680 | ₩2,680 | ₩2,519 | ₩2,600 | -3.00% | 33.1만 |
|---|
| 2026.07.30 | ₩2,533 | ₩2,667 | ₩2,425 | ₩2,653 | +4.76% | 64.6만 |
|---|
| 2026.07.29 | ₩2,586 | ₩2,653 | ₩2,492 | ₩2,533 | -2.07% | 35.1만 |
|---|
| 2026.07.28 | ₩2,492 | ₩2,620 | ₩2,452 | ₩2,600 | +4.30% | 38만 |
|---|
| 2026.07.27 | ₩2,720 | ₩2,720 | ₩2,459 | ₩2,506 | -7.88% | 116.1만 |
|---|
| 2026.07.24 | ₩2,546 | ₩2,546 | ₩2,452 | ₩2,479 | -2.63% | 18.5만 |
|---|
| 2026.07.23 | ₩2,533 | ₩2,559 | ₩2,479 | ₩2,519 | -0.53% | 17.6만 |
|---|
| 2026.07.22 | ₩2,546 | ₩2,600 | ₩2,492 | ₩2,600 | +2.11% | 19.5만 |
|---|
| 2026.07.21 | ₩2,586 | ₩2,653 | ₩2,519 | ₩2,533 | -2.07% | 19만 |
|---|
| 2026.07.20 | ₩2,640 | ₩2,660 | ₩2,550 | ₩2,586 | -2.03% | 21.5만 |
|---|
| 2026.07.17 | ₩2,399 | ₩2,693 | ₩2,332 | ₩2,600 | +8.38% | 64.8만 |
|---|
| 2026.07.16 | ₩2,640 | ₩2,707 | ₩2,372 | ₩2,405 | -8.88% | 92.5만 |
|---|
| 2026.07.15 | ₩2,546 | ₩2,653 | ₩2,546 | ₩2,640 | +3.68% | 22.1만 |
|---|
| 2026.07.14 | ₩2,546 | ₩2,606 | ₩2,519 | ₩2,559 | +0.53% | 19만 |
|---|
| 2026.07.13 | ₩2,600 | ₩2,600 | ₩2,492 | ₩2,546 | -2.06% | 39.7만 |
|---|
| 2026.07.10 | ₩2,586 | ₩2,626 | ₩2,506 | ₩2,600 | +0.52% | 24.2만 |
|---|
| 2026.07.09 | ₩2,613 | ₩2,653 | ₩2,566 | ₩2,586 | -1.03% | 16.3만 |
|---|
| 2026.07.08 | ₩2,546 | ₩2,653 | ₩2,479 | ₩2,586 | +1.58% | 42.1만 |
|---|
| 2026.07.07 | ₩2,559 | ₩2,640 | ₩2,479 | ₩2,613 | +2.09% | 28.4만 |
|---|
| 2026.07.06 | ₩2,653 | ₩2,653 | ₩2,566 | ₩2,573 | -3.03% | 30.4만 |
|---|
| 2026.07.02 | ₩2,600 | ₩2,807 | ₩2,600 | ₩2,626 | +1.03% | 51.1만 |
|---|
| 2026.07.01 | ₩2,626 | ₩2,640 | ₩2,551 | ₩2,586 | -1.53% | 38.6만 |
|---|
| 2026.06.30 | ₩2,439 | ₩2,600 | ₩2,399 | ₩2,573 | +5.49% | 40.8만 |
|---|
| 2026.06.29 | ₩2,358 | ₩2,425 | ₩2,278 | ₩2,412 | +2.27% | 44.1만 |
|---|
| 2026.06.26 | ₩2,265 | ₩2,332 | ₩2,251 | ₩2,318 | +2.37% | 41.5만 |
|---|
| 2026.06.25 | ₩2,332 | ₩2,399 | ₩2,218 | ₩2,224 | -4.60% | 34.9만 |
|---|
| 2026.06.24 | ₩2,358 | ₩2,383 | ₩2,265 | ₩2,305 | -2.27% | 50.9만 |
|---|
| 2026.06.23 | ₩2,345 | ₩2,381 | ₩2,318 | ₩2,318 | -1.14% | 38.2만 |
|---|
| 2026.06.22 | ₩2,573 | ₩2,573 | ₩2,372 | ₩2,385 | -7.29% | 77.1만 |
|---|
| 2026.06.18 | ₩2,613 | ₩2,620 | ₩2,452 | ₩2,506 | -4.10% | 96.9만 |
|---|
| 2026.06.17 | ₩2,492 | ₩2,613 | ₩2,492 | ₩2,573 | +3.23% | 72.9만 |
|---|
| 2026.06.16 | ₩2,506 | ₩2,519 | ₩2,425 | ₩2,466 | -1.60% | 38.1만 |
|---|
| 2026.06.15 | ₩2,600 | ₩2,626 | ₩2,466 | ₩2,492 | -4.12% | 60.5만 |
|---|
| 2026.06.12 | ₩2,626 | ₩2,673 | ₩2,533 | ₩2,546 | -3.06% | 61만 |
|---|
| 2026.06.11 | ₩2,492 | ₩2,626 | ₩2,492 | ₩2,600 | +4.30% | 41.7만 |
|---|
| 2026.06.10 | ₩2,452 | ₩2,546 | ₩2,439 | ₩2,452 | 0.00% | 34.8만 |
|---|
| 2026.06.09 | ₩2,586 | ₩2,626 | ₩2,452 | ₩2,506 | -3.11% | 32.6만 |
|---|
| 2026.06.08 | ₩2,613 | ₩2,707 | ₩2,559 | ₩2,573 | -1.54% | 66.5만 |
|---|
| 2026.06.05 | ₩2,760 | ₩2,760 | ₩2,506 | ₩2,533 | -8.25% | 85.7만 |
|---|
| 2026.06.04 | ₩2,747 | ₩2,834 | ₩2,734 | ₩2,747 | 0.00% | 47.6만 |
|---|
| 2026.06.03 | ₩2,908 | ₩2,928 | ₩2,734 | ₩2,734 | -5.99% | 68.8만 |
|---|
| 2026.06.02 | ₩2,975 | ₩3,015 | ₩2,921 | ₩2,948 | -0.90% | 39.1만 |
|---|
| 2026.06.01 | ₩3,149 | ₩3,149 | ₩2,927 | ₩2,975 | -5.53% | 81.1만 |
|---|
| 2026.05.29 | ₩3,296 | ₩3,337 | ₩3,082 | ₩3,136 | -4.88% | 155.4만 |
|---|
| 2026.05.28 | ₩3,229 | ₩3,497 | ₩3,162 | ₩3,377 | +4.56% | 151.2만 |
|---|
| 2026.05.27 | ₩2,693 | ₩3,263 | ₩2,680 | ₩3,203 | +18.91% | 223.1만 |
|---|
| 2026.05.26 | ₩2,707 | ₩2,814 | ₩2,633 | ₩2,640 | -2.48% | 106.7만 |
|---|
| 2026.05.22 | ₩2,667 | ₩2,700 | ₩2,546 | ₩2,640 | -1.01% | 111.2만 |
|---|
| 2026.05.21 | ₩2,653 | ₩2,760 | ₩2,559 | ₩2,600 | -2.02% | 103.2만 |
|---|
| 2026.05.20 | ₩2,345 | ₩2,693 | ₩2,325 | ₩2,613 | +11.43% | 191.2만 |
|---|
| 2026.05.19 | ₩2,265 | ₩2,358 | ₩2,224 | ₩2,238 | -1.18% | 65.9만 |
|---|
| 2026.05.18 | ₩2,291 | ₩2,318 | ₩2,184 | ₩2,265 | -1.17% | 114.2만 |
|---|
| 2026.05.15 | ₩2,291 | ₩2,291 | ₩2,224 | ₩2,238 | -2.34% | 53.5만 |
|---|
| 2026.05.14 | ₩2,372 | ₩2,384 | ₩2,305 | ₩2,318 | -2.26% | 26.8만 |
|---|
| 2026.05.13 | ₩2,399 | ₩2,419 | ₩2,332 | ₩2,332 | -2.79% | 44.2만 |
|---|
| 2026.05.12 | ₩2,439 | ₩2,492 | ₩2,365 | ₩2,372 | -2.75% | 51.8만 |
|---|
| 2026.05.11 | ₩2,345 | ₩2,553 | ₩2,345 | ₩2,412 | +2.86% | 110.6만 |
|---|
| 2026.05.08 | ₩2,372 | ₩2,412 | ₩2,238 | ₩2,265 | -4.52% | 64.1만 |
|---|
| 2026.05.07 | ₩2,452 | ₩2,596 | ₩2,211 | ₩2,318 | -5.46% | 197.2만 |
|---|
| 2026.05.06 | ₩2,707 | ₩2,707 | ₩2,613 | ₩2,680 | -0.99% | 51.9만 |
|---|
| 2026.05.05 | ₩2,707 | ₩2,747 | ₩2,519 | ₩2,626 | -2.97% | 102.7만 |
|---|
| 2026.05.04 | ₩2,747 | ₩2,801 | ₩2,653 | ₩2,680 | -2.44% | 36.6만 |
|---|
| 2026.05.01 | ₩2,720 | ₩2,774 | ₩2,680 | ₩2,747 | +0.99% | 42.2만 |
|---|
| 2026.04.30 | ₩2,707 | ₩2,781 | ₩2,707 | ₩2,720 | +0.50% | 32.6만 |
|---|
| 2026.04.29 | ₩2,814 | ₩2,827 | ₩2,693 | ₩2,707 | -3.81% | 53.3만 |
|---|
| 2026.04.28 | ₩2,801 | ₩2,861 | ₩2,727 | ₩2,841 | +1.44% | 27.2만 |
|---|
| 2026.04.27 | ₩2,854 | ₩2,868 | ₩2,805 | ₩2,827 | -0.94% | 25.6만 |
|---|
| 2026.04.24 | ₩2,801 | ₩2,988 | ₩2,787 | ₩2,854 | +1.91% | 76.8만 |
|---|
| 2026.04.23 | ₩2,841 | ₩2,862 | ₩2,708 | ₩2,814 | -0.94% | 31.7만 |
|---|
| 2026.04.22 | ₩2,827 | ₩2,935 | ₩2,814 | ₩2,854 | +0.95% | 21.7만 |
|---|
| 2026.04.21 | ₩2,894 | ₩2,961 | ₩2,801 | ₩2,827 | -2.31% | 46.5만 |
|---|
| 2026.04.20 | ₩2,935 | ₩3,008 | ₩2,841 | ₩2,868 | -2.28% | 36.6만 |
|---|
| 2026.04.17 | ₩2,801 | ₩3,028 | ₩2,794 | ₩2,961 | +5.74% | 55.3만 |
|---|
| 2026.04.16 | ₩2,801 | ₩2,801 | ₩2,693 | ₩2,760 | -1.44% | 42.4만 |
|---|
| 2026.04.15 | ₩2,868 | ₩2,921 | ₩2,801 | ₩2,801 | -2.34% | 49.2만 |
|---|
| 2026.04.14 | ₩3,002 | ₩3,109 | ₩2,841 | ₩2,854 | -4.91% | 49.6만 |
|---|
| 2026.04.13 | ₩2,961 | ₩3,008 | ₩2,881 | ₩2,988 | +0.90% | 40.9만 |
|---|
| 2026.04.10 | ₩2,921 | ₩3,041 | ₩2,908 | ₩2,961 | +1.38% | 36.2만 |
|---|
| 2026.04.09 | ₩2,894 | ₩3,008 | ₩2,827 | ₩2,921 | +0.93% | 34만 |
|---|
| 2026.04.08 | ₩2,961 | ₩3,002 | ₩2,854 | ₩2,881 | -2.71% | 53.8만 |
|---|
| 2026.04.07 | ₩2,814 | ₩2,854 | ₩2,660 | ₩2,801 | -0.48% | 47.1만 |
|---|
| 2026.04.06 | ₩2,747 | ₩2,894 | ₩2,720 | ₩2,841 | +3.41% | 51.4만 |
|---|
| 2026.04.02 | ₩2,600 | ₩2,760 | ₩2,600 | ₩2,707 | +4.12% | 26.5만 |
|---|
| 2026.04.01 | ₩2,747 | ₩2,801 | ₩2,613 | ₩2,667 | -2.93% | 43.9만 |
|---|
| 2026.03.31 | ₩2,439 | ₩2,787 | ₩2,439 | ₩2,653 | +8.79% | 111.1만 |
|---|
| 2026.03.30 | ₩2,479 | ₩2,492 | ₩2,291 | ₩2,305 | -7.03% | 98.4만 |
|---|
| 2026.03.27 | ₩2,519 | ₩2,519 | ₩2,385 | ₩2,479 | -1.60% | 81.2만 |
|---|
| 2026.03.26 | ₩2,573 | ₩2,680 | ₩2,466 | ₩2,519 | -2.08% | 66.2만 |
|---|
| 2026.03.25 | ₩2,680 | ₩2,734 | ₩2,606 | ₩2,613 | -2.50% | 30.5만 |
|---|
| 2026.03.24 | ₩2,586 | ₩2,677 | ₩2,506 | ₩2,640 | +2.07% | 40.6만 |
|---|
| 2026.03.23 | ₩2,653 | ₩2,653 | ₩2,519 | ₩2,600 | -2.02% | 65.8만 |
|---|
| 2026.03.20 | ₩2,653 | ₩2,680 | ₩2,553 | ₩2,586 | -2.53% | 48.6만 |
|---|
| 2026.03.19 | ₩2,680 | ₩2,693 | ₩2,553 | ₩2,667 | -0.50% | 80.7만 |
|---|
| 2026.03.18 | ₩2,827 | ₩3,000 | ₩2,707 | ₩2,734 | -3.32% | 43.4만 |
|---|
| 2026.03.17 | ₩2,667 | ₩2,876 | ₩2,660 | ₩2,841 | +6.53% | 76.7만 |
|---|
| 2026.03.16 | ₩2,747 | ₩2,774 | ₩2,613 | ₩2,640 | -3.90% | 69.2만 |
|---|
| 2026.03.13 | ₩2,747 | ₩2,801 | ₩2,633 | ₩2,680 | -2.44% | 42.7만 |
|---|
| 2026.03.12 | ₩2,801 | ₩2,881 | ₩2,707 | ₩2,747 | -1.91% | 52.7만 |
|---|
| 2026.03.11 | ₩2,707 | ₩2,827 | ₩2,673 | ₩2,801 | +3.47% | 77.3만 |
|---|
| 2026.03.10 | ₩2,894 | ₩2,935 | ₩2,680 | ₩2,680 | -7.41% | 96.6만 |
|---|
| 2026.03.09 | ₩2,881 | ₩2,961 | ₩2,747 | ₩2,894 | +0.47% | 78.9만 |
|---|
| 2026.03.06 | ₩2,961 | ₩3,122 | ₩2,814 | ₩2,955 | -0.23% | 107.7만 |
|---|
| 2026.03.05 | ₩3,296 | ₩3,337 | ₩3,082 | ₩3,136 | -4.88% | 77.9만 |
|---|
| 2026.03.04 | ₩3,216 | ₩3,363 | ₩3,169 | ₩3,337 | +3.75% | 63만 |
|---|
| 2026.03.03 | ₩3,350 | ₩3,457 | ₩3,176 | ₩3,203 | -4.40% | 54.4만 |
|---|
| 2026.03.02 | ₩3,162 | ₩3,397 | ₩3,149 | ₩3,296 | +4.24% | 30.2만 |
|---|
| 2026.02.27 | ₩3,430 | ₩3,471 | ₩3,189 | ₩3,256 | -5.08% | 67.7만 |
|---|
| 2026.02.26 | ₩3,404 | ₩3,524 | ₩3,363 | ₩3,471 | +1.97% | 34.2만 |
|---|
| 2026.02.25 | ₩3,417 | ₩3,444 | ₩3,296 | ₩3,377 | -1.18% | 36만 |
|---|
| 2026.02.24 | ₩3,216 | ₩3,404 | ₩3,122 | ₩3,377 | +5.00% | 40.5만 |
|---|
| 2026.02.23 | ₩3,296 | ₩3,404 | ₩3,042 | ₩3,229 | -2.03% | 153.1만 |
|---|
| 2026.02.20 | ₩3,484 | ₩3,518 | ₩3,337 | ₩3,337 | -4.23% | 25.6만 |
|---|
| 2026.02.19 | ₩3,417 | ₩3,531 | ₩3,337 | ₩3,511 | +2.75% | 32.1만 |
|---|
| 2026.02.18 | ₩3,430 | ₩3,551 | ₩3,404 | ₩3,457 | +0.78% | 40.8만 |
|---|
| 2026.02.17 | ₩3,484 | ₩3,564 | ₩3,323 | ₩3,430 | -1.54% | 59.3만 |
|---|
| 2026.02.13 | ₩3,591 | ₩3,652 | ₩3,471 | ₩3,471 | -3.36% | 47.6만 |
|---|
| 2026.02.12 | ₩3,765 | ₩3,779 | ₩3,471 | ₩3,591 | -4.63% | 75.2만 |
|---|
| 2026.02.11 | ₩3,886 | ₩3,933 | ₩3,591 | ₩3,752 | -3.45% | 88.7만 |
|---|
| 2026.02.10 | ₩3,873 | ₩4,060 | ₩3,725 | ₩3,832 | -1.04% | 134.9만 |
|---|
| 2026.02.09 | ₩3,899 | ₩3,899 | ₩3,698 | ₩3,806 | -2.41% | 63.5만 |
|---|
| 2026.02.06 | ₩3,645 | ₩3,930 | ₩3,631 | ₩3,873 | +6.25% | 82.4만 |
|---|
| 2026.02.05 | ₩3,752 | ₩3,940 | ₩3,591 | ₩3,631 | -3.21% | 66.4만 |
|---|
| 2026.02.04 | ₩4,060 | ₩4,154 | ₩3,685 | ₩3,832 | -5.61% | 116.4만 |
|---|
| 2026.02.03 | ₩3,819 | ₩4,020 | ₩3,712 | ₩4,007 | +4.91% | 106.8만 |
|---|
| 2026.02.02 | ₩3,792 | ₩4,020 | ₩3,645 | ₩3,806 | +0.35% | 73.7만 |
|---|
| 2026.01.30 | ₩4,087 | ₩4,284 | ₩3,765 | ₩3,859 | -5.57% | 73.9만 |
|---|
| 2026.01.29 | ₩4,275 | ₩4,315 | ₩3,886 | ₩4,181 | -2.19% | 90.8만 |
|---|
| 2026.01.28 | ₩4,435 | ₩4,610 | ₩4,154 | ₩4,328 | -2.42% | 149만 |
|---|
| 2026.01.27 | ₩3,899 | ₩4,422 | ₩3,752 | ₩4,382 | +12.37% | 334.1만 |
|---|
| 2026.01.26 | ₩3,538 | ₩4,154 | ₩3,283 | ₩3,819 | +7.95% | 98.4만 |
|---|
| 2026.01.23 | ₩3,779 | ₩3,779 | ₩3,524 | ₩3,578 | -5.32% | 70.1만 |
|---|
| 2026.01.22 | ₩3,792 | ₩3,910 | ₩3,685 | ₩3,752 | -1.06% | 87.3만 |
|---|
| 2026.01.21 | ₩3,846 | ₩4,000 | ₩3,578 | ₩3,752 | -2.44% | 104.2만 |
|---|
| 2026.01.20 | ₩3,779 | ₩4,245 | ₩3,511 | ₩3,792 | +0.35% | 116.4만 |
|---|
| 2026.01.16 | ₩4,020 | ₩4,100 | ₩3,725 | ₩3,846 | -4.33% | 113.2만 |
|---|
| 2026.01.15 | ₩3,672 | ₩4,288 | ₩3,477 | ₩3,993 | +8.76% | 175.9만 |
|---|
| 2026.01.14 | ₩3,538 | ₩3,712 | ₩3,377 | ₩3,672 | +3.79% | 84.4만 |
|---|
| 2026.01.13 | ₩3,256 | ₩3,792 | ₩3,229 | ₩3,471 | +6.58% | 143.9만 |
|---|
| 2026.01.12 | ₩3,270 | ₩3,484 | ₩3,122 | ₩3,216 | -1.64% | 129.3만 |
|---|
| 2026.01.09 | ₩2,854 | ₩3,497 | ₩2,854 | ₩3,270 | +14.55% | 254.5만 |
|---|
| 2026.01.08 | ₩2,868 | ₩2,881 | ₩2,600 | ₩2,841 | -0.93% | 103.4만 |
|---|
| 2026.01.07 | ₩2,546 | ₩2,921 | ₩2,492 | ₩2,868 | +12.63% | 121.2만 |
|---|
| 2026.01.06 | ₩2,506 | ₩2,606 | ₩2,385 | ₩2,533 | +1.07% | 56만 |
|---|
| 2026.01.05 | ₩2,466 | ₩2,519 | ₩2,345 | ₩2,479 | +0.54% | 41.9만 |
|---|
| 2026.01.02 | ₩2,452 | ₩2,476 | ₩2,318 | ₩2,439 | -0.55% | 30.4만 |
|---|
| 2025.12.31 | ₩2,533 | ₩2,559 | ₩2,419 | ₩2,452 | -3.17% | 32.4만 |
|---|
| 2025.12.30 | ₩2,559 | ₩2,616 | ₩2,439 | ₩2,546 | -0.52% | 72.1만 |
|---|
| 2025.12.29 | ₩2,278 | ₩2,555 | ₩2,239 | ₩2,519 | +10.59% | 82.3만 |
|---|
| 2025.12.26 | ₩2,251 | ₩2,305 | ₩2,171 | ₩2,278 | +1.19% | 38.8만 |
|---|
| 2025.12.24 | ₩2,278 | ₩2,278 | ₩2,224 | ₩2,278 | 0.00% | 8.7만 |
|---|
| 2025.12.23 | ₩2,278 | ₩2,312 | ₩2,224 | ₩2,278 | 0.00% | 17.2만 |
|---|
| 2025.12.22 | ₩2,238 | ₩2,332 | ₩2,191 | ₩2,278 | +1.80% | 38.3만 |
|---|
| 2025.12.19 | ₩2,171 | ₩2,238 | ₩2,144 | ₩2,238 | +3.09% | 14만 |
|---|
| 2025.12.18 | ₩2,144 | ₩2,211 | ₩2,131 | ₩2,171 | +1.25% | 30.6만 |
|---|
| 2025.12.17 | ₩2,224 | ₩2,278 | ₩2,144 | ₩2,171 | -2.41% | 16.2만 |
|---|
| 2025.12.16 | ₩2,211 | ₩2,290 | ₩2,144 | ₩2,224 | +0.61% | 22.7만 |
|---|
| 2025.12.15 | ₩2,265 | ₩2,353 | ₩2,184 | ₩2,238 | -1.18% | 27.3만 |
|---|
| 2025.12.12 | ₩2,318 | ₩2,372 | ₩2,251 | ₩2,265 | -2.31% | 34.8만 |
|---|
| 2025.12.11 | ₩2,385 | ₩2,425 | ₩2,291 | ₩2,318 | -2.81% | 44만 |
|---|
| 2025.12.10 | ₩2,412 | ₩2,466 | ₩2,338 | ₩2,385 | -1.11% | 34.4만 |
|---|
| 2025.12.09 | ₩2,506 | ₩2,506 | ₩2,358 | ₩2,372 | -5.35% | 38만 |
|---|
| 2025.12.08 | ₩2,506 | ₩2,557 | ₩2,345 | ₩2,506 | 0.00% | 65.5만 |
|---|
| 2025.12.05 | ₩2,626 | ₩2,640 | ₩2,345 | ₩2,439 | -7.14% | 149.7만 |
|---|
| 2025.12.04 | ₩2,492 | ₩2,492 | ₩2,358 | ₩2,412 | -3.23% | 18.8만 |
|---|
| 2025.12.03 | ₩2,211 | ₩2,479 | ₩2,211 | ₩2,466 | +11.52% | 60만 |
|---|
| 2025.12.02 | ₩2,251 | ₩2,291 | ₩2,211 | ₩2,224 | -1.19% | 15.5만 |
|---|
| 2025.12.01 | ₩2,399 | ₩2,425 | ₩2,224 | ₩2,251 | -6.15% | 23.7만 |
|---|
| 2025.11.28 | ₩2,439 | ₩2,452 | ₩2,358 | ₩2,425 | -0.55% | 6만 |
|---|
| 2025.11.26 | ₩2,479 | ₩2,479 | ₩2,358 | ₩2,412 | -2.70% | 10.8만 |
|---|
| 2025.11.25 | ₩2,372 | ₩2,479 | ₩2,332 | ₩2,452 | +3.39% | 7.5만 |
|---|
| 2025.11.24 | ₩2,439 | ₩2,439 | ₩2,291 | ₩2,345 | -3.85% | 13.5만 |
|---|
| 2025.11.21 | ₩2,305 | ₩2,439 | ₩2,265 | ₩2,439 | +5.81% | 9.5만 |
|---|
| 2025.11.20 | ₩2,573 | ₩2,573 | ₩2,318 | ₩2,385 | -7.29% | 29.3만 |
|---|
| 2025.11.19 | ₩2,573 | ₩2,573 | ₩2,466 | ₩2,492 | -3.12% | 8.2만 |
|---|
| 2025.11.18 | ₩2,506 | ₩2,573 | ₩2,466 | ₩2,559 | +2.14% | 13.5만 |
|---|
| 2025.11.17 | ₩2,546 | ₩2,586 | ₩2,479 | ₩2,546 | 0.00% | 8.7만 |
|---|
| 2025.11.14 | ₩2,492 | ₩2,653 | ₩2,452 | ₩2,546 | +2.15% | 32.1만 |
|---|
| 2025.11.13 | ₩2,479 | ₩2,546 | ₩2,413 | ₩2,533 | +2.16% | 24.1만 |
|---|
| 2025.11.12 | ₩2,439 | ₩2,586 | ₩2,385 | ₩2,479 | +1.65% | 48.8만 |
|---|
| 2025.11.11 | ₩2,278 | ₩2,546 | ₩2,238 | ₩2,492 | +9.41% | 141.7만 |
|---|
| 2025.11.10 | ₩2,224 | ₩2,372 | ₩2,131 | ₩2,318 | +4.22% | 47.1만 |
|---|
| 2025.11.07 | ₩2,399 | ₩2,412 | ₩2,023 | ₩2,171 | -9.50% | 81.4만 |
|---|
| 2025.11.06 | ₩2,278 | ₩2,318 | ₩2,157 | ₩2,157 | -5.29% | 47.1만 |
|---|
| 2025.11.05 | ₩2,224 | ₩2,318 | ₩2,157 | ₩2,278 | +2.41% | 53만 |
|---|
| 2025.11.04 | ₩2,131 | ₩2,271 | ₩2,117 | ₩2,238 | +5.03% | 31.7만 |
|---|
| 2025.11.03 | ₩2,271 | ₩2,332 | ₩2,117 | ₩2,157 | -5.01% | 41.4만 |
|---|
| 2025.10.31 | ₩2,251 | ₩2,385 | ₩2,198 | ₩2,305 | +2.38% | 54만 |
|---|
| 2025.10.30 | ₩2,198 | ₩2,305 | ₩2,117 | ₩2,278 | +3.66% | 89.8만 |
|---|
| 2025.10.29 | ₩2,425 | ₩2,479 | ₩1,970 | ₩2,198 | -9.39% | 2308.3만 |
|---|
| 2025.10.28 | ₩2,278 | ₩2,298 | ₩2,224 | ₩2,278 | 0.00% | 13.8만 |
|---|
| 2025.10.27 | ₩2,318 | ₩2,345 | ₩2,271 | ₩2,278 | -1.73% | 10.6만 |
|---|
| 2025.10.24 | ₩2,291 | ₩2,372 | ₩2,265 | ₩2,332 | +1.75% | 8.6만 |
|---|
| 2025.10.23 | ₩2,251 | ₩2,399 | ₩2,245 | ₩2,278 | +1.19% | 14.4만 |
|---|
| 2025.10.22 | ₩2,439 | ₩2,439 | ₩2,211 | ₩2,265 | -7.14% | 15.6만 |
|---|
| 2025.10.21 | ₩2,345 | ₩2,492 | ₩2,305 | ₩2,492 | +6.29% | 19만 |
|---|
| 2025.10.20 | ₩2,224 | ₩2,345 | ₩2,211 | ₩2,305 | +3.61% | 28.4만 |
|---|
| 2025.10.17 | ₩2,171 | ₩2,246 | ₩2,090 | ₩2,211 | +1.85% | 19.9만 |
|---|
| 2025.10.16 | ₩2,251 | ₩2,287 | ₩2,157 | ₩2,211 | -1.79% | 18.9만 |
|---|
| 2025.10.15 | ₩2,318 | ₩2,338 | ₩2,211 | ₩2,238 | -3.47% | 15.6만 |
|---|
| 2025.10.14 | ₩2,345 | ₩2,380 | ₩2,198 | ₩2,318 | -1.14% | 32만 |
|---|
| 2025.10.13 | ₩2,291 | ₩2,372 | ₩2,171 | ₩2,325 | +1.46% | 37.9만 |
|---|
| 2025.10.10 | ₩2,238 | ₩2,325 | ₩2,157 | ₩2,171 | -2.99% | 17.9만 |
|---|