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 | ₩842 | ₩852 | ₩792 | ₩809 | -3.82% | 20.8만 |
| 2026.10.08 | ₩887 | ₩896 | ₩789 | ₩821 | -7.39% | 74.9만 |
| 2026.10.07 | ₩777 | ₩910 | ₩777 | ₩860 | +10.67% | 66.6만 |
| 2026.10.06 | ₩876 | ₩914 | ₩783 | ₩801 | -8.55% | 55.1만 |
| 2026.10.05 | ₩923 | ₩937 | ₩871 | ₩882 | -4.49% | 46.6만 |
| 2026.10.02 | ₩906 | ₩963 | ₩906 | ₩910 | +0.44% | 30.9만 |
| 2026.10.01 | ₩950 | ₩955 | ₩870 | ₩912 | -3.94% | 48.8만 |
| 2026.09.30 | ₩858 | ₩1,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩939 |
| +9.52% |
| 116.9만 |
| 2026.09.29 | ₩1,053 | ₩1,053 | ₩722 | ₩858 | -18.55% | 420.2만 |
|---|
| 2026.09.28 | ₩1,049 | ₩1,054 | ₩989 | ₩1,003 | -4.34% | 64.8만 |
|---|
| 2026.09.25 | ₩1,137 | ₩1,165 | ₩1,050 | ₩1,061 | -6.71% | 67.1만 |
|---|
| 2026.09.24 | ₩1,153 | ₩1,176 | ₩1,104 | ₩1,110 | -3.71% | 79.3만 |
|---|
| 2026.09.23 | ₩1,217 | ₩1,258 | ₩1,164 | ₩1,176 | -3.41% | 57.1만 |
|---|
| 2026.09.22 | ₩1,276 | ₩1,284 | ₩1,204 | ₩1,204 | -5.66% | 78.8만 |
|---|
| 2026.09.21 | ₩1,290 | ₩1,311 | ₩1,231 | ₩1,244 | -3.53% | 43.7만 |
|---|
| 2026.09.18 | ₩1,255 | ₩1,330 | ₩1,244 | ₩1,266 | +0.85% | 92.4만 |
|---|
| 2026.09.17 | ₩1,338 | ₩1,362 | ₩1,217 | ₩1,236 | -7.60% | 139만 |
|---|
| 2026.09.16 | ₩1,351 | ₩1,365 | ₩1,323 | ₩1,327 | -1.78% | 61만 |
|---|
| 2026.09.15 | ₩1,365 | ₩1,391 | ₩1,331 | ₩1,351 | -0.98% | 47.4만 |
|---|
| 2026.09.14 | ₩1,391 | ₩1,418 | ₩1,355 | ₩1,365 | -1.92% | 73.2만 |
|---|
| 2026.09.11 | ₩1,432 | ₩1,458 | ₩1,391 | ₩1,391 | -2.80% | 54.5만 |
|---|
| 2026.09.10 | ₩1,445 | ₩1,468 | ₩1,391 | ₩1,391 | -3.70% | 44.6만 |
|---|
| 2026.09.09 | ₩1,472 | ₩1,485 | ₩1,458 | ₩1,458 | -0.91% | 20.8만 |
|---|
| 2026.09.08 | ₩1,485 | ₩1,539 | ₩1,472 | ₩1,472 | -0.90% | 58.4만 |
|---|
| 2026.09.04 | ₩1,472 | ₩1,512 | ₩1,458 | ₩1,492 | +1.36% | 61.1만 |
|---|
| 2026.09.03 | ₩1,492 | ₩1,539 | ₩1,425 | ₩1,458 | -2.24% | 104.8만 |
|---|
| 2026.09.02 | ₩1,458 | ₩1,472 | ₩1,411 | ₩1,418 | -2.75% | 86만 |
|---|
| 2026.09.01 | ₩1,445 | ₩1,485 | ₩1,432 | ₩1,458 | +0.93% | 76.5만 |
|---|
| 2026.08.31 | ₩1,472 | ₩1,485 | ₩1,445 | ₩1,458 | -0.91% | 68.9만 |
|---|
| 2026.08.28 | ₩1,539 | ₩1,552 | ₩1,458 | ₩1,472 | -4.35% | 80.5만 |
|---|
| 2026.08.27 | ₩1,539 | ₩1,565 | ₩1,518 | ₩1,539 | 0.00% | 60.9만 |
|---|
| 2026.08.26 | ₩1,619 | ₩1,619 | ₩1,525 | ₩1,552 | -4.13% | 95.2만 |
|---|
| 2026.08.25 | ₩1,579 | ₩1,632 | ₩1,518 | ₩1,626 | +2.97% | 271.1만 |
|---|
| 2026.08.24 | ₩1,659 | ₩1,659 | ₩1,545 | ₩1,565 | -5.65% | 115.7만 |
|---|
| 2026.08.21 | ₩1,672 | ₩1,686 | ₩1,605 | ₩1,632 | -2.40% | 150.4만 |
|---|
| 2026.08.20 | ₩1,525 | ₩1,565 | ₩1,505 | ₩1,539 | +0.88% | 159.9만 |
|---|
| 2026.08.19 | ₩1,565 | ₩1,632 | ₩1,532 | ₩1,552 | -0.85% | 87.5만 |
|---|
| 2026.08.18 | ₩1,565 | ₩1,592 | ₩1,539 | ₩1,552 | -0.85% | 51.2만 |
|---|
| 2026.08.17 | ₩1,672 | ₩1,699 | ₩1,585 | ₩1,592 | -4.80% | 232.6만 |
|---|
| 2026.08.14 | ₩1,672 | ₩1,721 | ₩1,646 | ₩1,672 | 0.00% | 49.3만 |
|---|
| 2026.08.13 | ₩1,619 | ₩1,686 | ₩1,592 | ₩1,672 | +3.31% | 107.5만 |
|---|
| 2026.08.12 | ₩1,699 | ₩1,753 | ₩1,593 | ₩1,605 | -5.51% | 197.6만 |
|---|
| 2026.08.11 | ₩1,793 | ₩1,806 | ₩1,592 | ₩1,739 | -2.99% | 457.9만 |
|---|
| 2026.08.10 | ₩1,726 | ₩1,967 | ₩1,692 | ₩1,833 | +6.20% | 199.3만 |
|---|
| 2026.08.07 | ₩1,699 | ₩1,860 | ₩1,498 | ₩1,686 | -0.79% | 421.1만 |
|---|
| 2026.08.06 | ₩2,381 | ₩2,381 | ₩2,248 | ₩2,261 | -5.06% | 338.7만 |
|---|
| 2026.08.05 | ₩2,408 | ₩2,435 | ₩2,341 | ₩2,381 | -1.11% | 93.3만 |
|---|
| 2026.08.04 | ₩2,689 | ₩2,689 | ₩2,328 | ₩2,381 | -11.44% | 469.5만 |
|---|
| 2026.08.03 | ₩2,662 | ₩2,769 | ₩2,609 | ₩2,622 | -1.51% | 117.1만 |
|---|
| 2026.07.31 | ₩2,676 | ₩2,676 | ₩2,515 | ₩2,595 | -3.00% | 33.1만 |
|---|
| 2026.07.30 | ₩2,529 | ₩2,662 | ₩2,422 | ₩2,649 | +4.76% | 64.6만 |
|---|
| 2026.07.29 | ₩2,582 | ₩2,649 | ₩2,488 | ₩2,529 | -2.07% | 35.1만 |
|---|
| 2026.07.28 | ₩2,488 | ₩2,616 | ₩2,448 | ₩2,595 | +4.30% | 38만 |
|---|
| 2026.07.27 | ₩2,716 | ₩2,716 | ₩2,455 | ₩2,502 | -7.88% | 116.1만 |
|---|
| 2026.07.24 | ₩2,542 | ₩2,542 | ₩2,448 | ₩2,475 | -2.63% | 18.5만 |
|---|
| 2026.07.23 | ₩2,529 | ₩2,555 | ₩2,475 | ₩2,515 | -0.53% | 17.6만 |
|---|
| 2026.07.22 | ₩2,542 | ₩2,595 | ₩2,488 | ₩2,595 | +2.11% | 19.5만 |
|---|
| 2026.07.21 | ₩2,582 | ₩2,649 | ₩2,515 | ₩2,529 | -2.07% | 19만 |
|---|
| 2026.07.20 | ₩2,636 | ₩2,656 | ₩2,546 | ₩2,582 | -2.03% | 21.5만 |
|---|
| 2026.07.17 | ₩2,395 | ₩2,689 | ₩2,328 | ₩2,595 | +8.38% | 64.8만 |
|---|
| 2026.07.16 | ₩2,636 | ₩2,703 | ₩2,368 | ₩2,401 | -8.88% | 92.5만 |
|---|
| 2026.07.15 | ₩2,542 | ₩2,649 | ₩2,542 | ₩2,636 | +3.68% | 22.1만 |
|---|
| 2026.07.14 | ₩2,542 | ₩2,602 | ₩2,515 | ₩2,555 | +0.53% | 19만 |
|---|
| 2026.07.13 | ₩2,595 | ₩2,595 | ₩2,488 | ₩2,542 | -2.06% | 39.7만 |
|---|
| 2026.07.10 | ₩2,582 | ₩2,622 | ₩2,502 | ₩2,595 | +0.52% | 24.2만 |
|---|
| 2026.07.09 | ₩2,609 | ₩2,649 | ₩2,562 | ₩2,582 | -1.03% | 16.3만 |
|---|
| 2026.07.08 | ₩2,542 | ₩2,649 | ₩2,475 | ₩2,582 | +1.58% | 42.1만 |
|---|
| 2026.07.07 | ₩2,555 | ₩2,636 | ₩2,475 | ₩2,609 | +2.09% | 28.4만 |
|---|
| 2026.07.06 | ₩2,649 | ₩2,649 | ₩2,562 | ₩2,569 | -3.03% | 30.4만 |
|---|
| 2026.07.02 | ₩2,595 | ₩2,803 | ₩2,595 | ₩2,622 | +1.03% | 51.1만 |
|---|
| 2026.07.01 | ₩2,622 | ₩2,636 | ₩2,547 | ₩2,582 | -1.53% | 38.6만 |
|---|
| 2026.06.30 | ₩2,435 | ₩2,595 | ₩2,395 | ₩2,569 | +5.49% | 40.8만 |
|---|
| 2026.06.29 | ₩2,355 | ₩2,422 | ₩2,274 | ₩2,408 | +2.27% | 44.1만 |
|---|
| 2026.06.26 | ₩2,261 | ₩2,328 | ₩2,248 | ₩2,315 | +2.37% | 41.5만 |
|---|
| 2026.06.25 | ₩2,328 | ₩2,395 | ₩2,214 | ₩2,221 | -4.60% | 34.9만 |
|---|
| 2026.06.24 | ₩2,355 | ₩2,379 | ₩2,261 | ₩2,301 | -2.27% | 50.9만 |
|---|
| 2026.06.23 | ₩2,341 | ₩2,377 | ₩2,315 | ₩2,315 | -1.14% | 38.2만 |
|---|
| 2026.06.22 | ₩2,569 | ₩2,569 | ₩2,368 | ₩2,381 | -7.29% | 77.1만 |
|---|
| 2026.06.18 | ₩2,609 | ₩2,616 | ₩2,448 | ₩2,502 | -4.10% | 96.9만 |
|---|
| 2026.06.17 | ₩2,488 | ₩2,609 | ₩2,488 | ₩2,569 | +3.23% | 72.9만 |
|---|
| 2026.06.16 | ₩2,502 | ₩2,515 | ₩2,422 | ₩2,462 | -1.60% | 38.1만 |
|---|
| 2026.06.15 | ₩2,595 | ₩2,622 | ₩2,462 | ₩2,488 | -4.12% | 60.5만 |
|---|
| 2026.06.12 | ₩2,622 | ₩2,669 | ₩2,529 | ₩2,542 | -3.06% | 61만 |
|---|
| 2026.06.11 | ₩2,488 | ₩2,622 | ₩2,488 | ₩2,595 | +4.30% | 41.7만 |
|---|
| 2026.06.10 | ₩2,448 | ₩2,542 | ₩2,435 | ₩2,448 | 0.00% | 34.8만 |
|---|
| 2026.06.09 | ₩2,582 | ₩2,622 | ₩2,448 | ₩2,502 | -3.11% | 32.6만 |
|---|
| 2026.06.08 | ₩2,609 | ₩2,703 | ₩2,555 | ₩2,569 | -1.54% | 66.5만 |
|---|
| 2026.06.05 | ₩2,756 | ₩2,756 | ₩2,502 | ₩2,529 | -8.25% | 85.7만 |
|---|
| 2026.06.04 | ₩2,743 | ₩2,830 | ₩2,729 | ₩2,743 | 0.00% | 47.6만 |
|---|
| 2026.06.03 | ₩2,903 | ₩2,923 | ₩2,729 | ₩2,729 | -5.99% | 68.8만 |
|---|
| 2026.06.02 | ₩2,970 | ₩3,010 | ₩2,917 | ₩2,943 | -0.90% | 39.1만 |
|---|
| 2026.06.01 | ₩3,144 | ₩3,144 | ₩2,922 | ₩2,970 | -5.53% | 81.1만 |
|---|
| 2026.05.29 | ₩3,291 | ₩3,331 | ₩3,077 | ₩3,131 | -4.88% | 155.4만 |
|---|
| 2026.05.28 | ₩3,224 | ₩3,492 | ₩3,157 | ₩3,371 | +4.56% | 151.2만 |
|---|
| 2026.05.27 | ₩2,689 | ₩3,258 | ₩2,676 | ₩3,198 | +18.91% | 223.1만 |
|---|
| 2026.05.26 | ₩2,703 | ₩2,810 | ₩2,629 | ₩2,636 | -2.48% | 106.7만 |
|---|
| 2026.05.22 | ₩2,662 | ₩2,696 | ₩2,542 | ₩2,636 | -1.01% | 111.2만 |
|---|
| 2026.05.21 | ₩2,649 | ₩2,756 | ₩2,555 | ₩2,595 | -2.02% | 103.2만 |
|---|
| 2026.05.20 | ₩2,341 | ₩2,689 | ₩2,321 | ₩2,609 | +11.43% | 191.2만 |
|---|
| 2026.05.19 | ₩2,261 | ₩2,355 | ₩2,221 | ₩2,234 | -1.18% | 65.9만 |
|---|
| 2026.05.18 | ₩2,288 | ₩2,315 | ₩2,181 | ₩2,261 | -1.17% | 114.2만 |
|---|
| 2026.05.15 | ₩2,288 | ₩2,288 | ₩2,221 | ₩2,234 | -2.34% | 53.5만 |
|---|
| 2026.05.14 | ₩2,368 | ₩2,380 | ₩2,301 | ₩2,315 | -2.26% | 26.8만 |
|---|
| 2026.05.13 | ₩2,395 | ₩2,415 | ₩2,328 | ₩2,328 | -2.79% | 44.2만 |
|---|
| 2026.05.12 | ₩2,435 | ₩2,488 | ₩2,361 | ₩2,368 | -2.75% | 51.8만 |
|---|
| 2026.05.11 | ₩2,341 | ₩2,549 | ₩2,341 | ₩2,408 | +2.86% | 110.6만 |
|---|
| 2026.05.08 | ₩2,368 | ₩2,408 | ₩2,234 | ₩2,261 | -4.52% | 64.1만 |
|---|
| 2026.05.07 | ₩2,448 | ₩2,591 | ₩2,208 | ₩2,315 | -5.46% | 197.2만 |
|---|
| 2026.05.06 | ₩2,703 | ₩2,703 | ₩2,609 | ₩2,676 | -0.99% | 51.9만 |
|---|
| 2026.05.05 | ₩2,703 | ₩2,743 | ₩2,515 | ₩2,622 | -2.97% | 102.7만 |
|---|
| 2026.05.04 | ₩2,743 | ₩2,796 | ₩2,649 | ₩2,676 | -2.44% | 36.6만 |
|---|
| 2026.05.01 | ₩2,716 | ₩2,769 | ₩2,676 | ₩2,743 | +0.99% | 42.2만 |
|---|
| 2026.04.30 | ₩2,703 | ₩2,776 | ₩2,703 | ₩2,716 | +0.50% | 32.6만 |
|---|
| 2026.04.29 | ₩2,810 | ₩2,823 | ₩2,689 | ₩2,703 | -3.81% | 53.3만 |
|---|
| 2026.04.28 | ₩2,796 | ₩2,856 | ₩2,723 | ₩2,836 | +1.44% | 27.2만 |
|---|
| 2026.04.27 | ₩2,850 | ₩2,863 | ₩2,800 | ₩2,823 | -0.94% | 25.6만 |
|---|
| 2026.04.24 | ₩2,796 | ₩2,983 | ₩2,783 | ₩2,850 | +1.91% | 76.8만 |
|---|
| 2026.04.23 | ₩2,836 | ₩2,858 | ₩2,704 | ₩2,810 | -0.94% | 31.7만 |
|---|
| 2026.04.22 | ₩2,823 | ₩2,930 | ₩2,810 | ₩2,850 | +0.95% | 21.7만 |
|---|
| 2026.04.21 | ₩2,890 | ₩2,957 | ₩2,796 | ₩2,823 | -2.31% | 46.5만 |
|---|
| 2026.04.20 | ₩2,930 | ₩3,004 | ₩2,836 | ₩2,863 | -2.28% | 36.6만 |
|---|
| 2026.04.17 | ₩2,796 | ₩3,024 | ₩2,789 | ₩2,957 | +5.74% | 55.3만 |
|---|
| 2026.04.16 | ₩2,796 | ₩2,796 | ₩2,689 | ₩2,756 | -1.44% | 42.4만 |
|---|
| 2026.04.15 | ₩2,863 | ₩2,917 | ₩2,796 | ₩2,796 | -2.34% | 49.2만 |
|---|
| 2026.04.14 | ₩2,997 | ₩3,104 | ₩2,836 | ₩2,850 | -4.91% | 49.6만 |
|---|
| 2026.04.13 | ₩2,957 | ₩3,004 | ₩2,876 | ₩2,983 | +0.90% | 40.9만 |
|---|
| 2026.04.10 | ₩2,917 | ₩3,036 | ₩2,903 | ₩2,957 | +1.38% | 36.2만 |
|---|
| 2026.04.09 | ₩2,890 | ₩3,004 | ₩2,823 | ₩2,917 | +0.93% | 34만 |
|---|
| 2026.04.08 | ₩2,957 | ₩2,997 | ₩2,850 | ₩2,876 | -2.71% | 53.8만 |
|---|
| 2026.04.07 | ₩2,810 | ₩2,850 | ₩2,656 | ₩2,796 | -0.48% | 47.1만 |
|---|
| 2026.04.06 | ₩2,743 | ₩2,890 | ₩2,716 | ₩2,836 | +3.41% | 51.4만 |
|---|
| 2026.04.02 | ₩2,595 | ₩2,756 | ₩2,595 | ₩2,703 | +4.12% | 26.5만 |
|---|
| 2026.04.01 | ₩2,743 | ₩2,796 | ₩2,609 | ₩2,662 | -2.93% | 43.9만 |
|---|
| 2026.03.31 | ₩2,435 | ₩2,783 | ₩2,435 | ₩2,649 | +8.79% | 111.1만 |
|---|
| 2026.03.30 | ₩2,475 | ₩2,488 | ₩2,288 | ₩2,301 | -7.03% | 98.4만 |
|---|
| 2026.03.27 | ₩2,515 | ₩2,515 | ₩2,381 | ₩2,475 | -1.60% | 81.2만 |
|---|
| 2026.03.26 | ₩2,569 | ₩2,676 | ₩2,462 | ₩2,515 | -2.08% | 66.2만 |
|---|
| 2026.03.25 | ₩2,676 | ₩2,729 | ₩2,602 | ₩2,609 | -2.50% | 30.5만 |
|---|
| 2026.03.24 | ₩2,582 | ₩2,673 | ₩2,502 | ₩2,636 | +2.07% | 40.6만 |
|---|
| 2026.03.23 | ₩2,649 | ₩2,649 | ₩2,515 | ₩2,595 | -2.02% | 65.8만 |
|---|
| 2026.03.20 | ₩2,649 | ₩2,676 | ₩2,549 | ₩2,582 | -2.53% | 48.6만 |
|---|
| 2026.03.19 | ₩2,676 | ₩2,689 | ₩2,549 | ₩2,662 | -0.50% | 80.7만 |
|---|
| 2026.03.18 | ₩2,823 | ₩2,996 | ₩2,703 | ₩2,729 | -3.32% | 43.4만 |
|---|
| 2026.03.17 | ₩2,662 | ₩2,871 | ₩2,656 | ₩2,836 | +6.53% | 76.7만 |
|---|
| 2026.03.16 | ₩2,743 | ₩2,769 | ₩2,609 | ₩2,636 | -3.90% | 69.2만 |
|---|
| 2026.03.13 | ₩2,743 | ₩2,796 | ₩2,629 | ₩2,676 | -2.44% | 42.7만 |
|---|
| 2026.03.12 | ₩2,796 | ₩2,876 | ₩2,703 | ₩2,743 | -1.91% | 52.7만 |
|---|
| 2026.03.11 | ₩2,703 | ₩2,823 | ₩2,669 | ₩2,796 | +3.47% | 77.3만 |
|---|
| 2026.03.10 | ₩2,890 | ₩2,930 | ₩2,676 | ₩2,676 | -7.41% | 96.6만 |
|---|
| 2026.03.09 | ₩2,876 | ₩2,957 | ₩2,743 | ₩2,890 | +0.47% | 78.9만 |
|---|
| 2026.03.06 | ₩2,957 | ₩3,117 | ₩2,810 | ₩2,950 | -0.23% | 107.7만 |
|---|
| 2026.03.05 | ₩3,291 | ₩3,331 | ₩3,077 | ₩3,131 | -4.88% | 77.9만 |
|---|
| 2026.03.04 | ₩3,211 | ₩3,358 | ₩3,164 | ₩3,331 | +3.75% | 63만 |
|---|
| 2026.03.03 | ₩3,345 | ₩3,452 | ₩3,171 | ₩3,198 | -4.40% | 54.4만 |
|---|
| 2026.03.02 | ₩3,157 | ₩3,392 | ₩3,144 | ₩3,291 | +4.24% | 30.2만 |
|---|
| 2026.02.27 | ₩3,425 | ₩3,465 | ₩3,184 | ₩3,251 | -5.08% | 67.7만 |
|---|
| 2026.02.26 | ₩3,398 | ₩3,519 | ₩3,358 | ₩3,465 | +1.97% | 34.2만 |
|---|
| 2026.02.25 | ₩3,412 | ₩3,438 | ₩3,291 | ₩3,371 | -1.18% | 36만 |
|---|
| 2026.02.24 | ₩3,211 | ₩3,398 | ₩3,117 | ₩3,371 | +5.00% | 40.5만 |
|---|
| 2026.02.23 | ₩3,291 | ₩3,398 | ₩3,037 | ₩3,224 | -2.03% | 153.1만 |
|---|
| 2026.02.20 | ₩3,478 | ₩3,512 | ₩3,331 | ₩3,331 | -4.23% | 25.6만 |
|---|
| 2026.02.19 | ₩3,412 | ₩3,525 | ₩3,331 | ₩3,505 | +2.75% | 32.1만 |
|---|
| 2026.02.18 | ₩3,425 | ₩3,545 | ₩3,398 | ₩3,452 | +0.78% | 40.8만 |
|---|
| 2026.02.17 | ₩3,478 | ₩3,559 | ₩3,318 | ₩3,425 | -1.54% | 59.3만 |
|---|
| 2026.02.13 | ₩3,586 | ₩3,646 | ₩3,465 | ₩3,465 | -3.36% | 47.6만 |
|---|
| 2026.02.12 | ₩3,759 | ₩3,773 | ₩3,465 | ₩3,586 | -4.63% | 75.2만 |
|---|
| 2026.02.11 | ₩3,880 | ₩3,927 | ₩3,586 | ₩3,746 | -3.45% | 88.7만 |
|---|
| 2026.02.10 | ₩3,866 | ₩4,054 | ₩3,719 | ₩3,826 | -1.04% | 134.9만 |
|---|
| 2026.02.09 | ₩3,893 | ₩3,893 | ₩3,693 | ₩3,800 | -2.41% | 63.5만 |
|---|
| 2026.02.06 | ₩3,639 | ₩3,924 | ₩3,626 | ₩3,866 | +6.25% | 82.4만 |
|---|
| 2026.02.05 | ₩3,746 | ₩3,933 | ₩3,586 | ₩3,626 | -3.21% | 66.4만 |
|---|
| 2026.02.04 | ₩4,054 | ₩4,147 | ₩3,679 | ₩3,826 | -5.61% | 116.4만 |
|---|
| 2026.02.03 | ₩3,813 | ₩4,014 | ₩3,706 | ₩4,000 | +4.91% | 106.8만 |
|---|
| 2026.02.02 | ₩3,786 | ₩4,014 | ₩3,639 | ₩3,800 | +0.35% | 73.7만 |
|---|
| 2026.01.30 | ₩4,081 | ₩4,277 | ₩3,759 | ₩3,853 | -5.57% | 73.9만 |
|---|
| 2026.01.29 | ₩4,268 | ₩4,308 | ₩3,880 | ₩4,174 | -2.19% | 90.8만 |
|---|
| 2026.01.28 | ₩4,428 | ₩4,602 | ₩4,147 | ₩4,321 | -2.42% | 149만 |
|---|
| 2026.01.27 | ₩3,893 | ₩4,415 | ₩3,746 | ₩4,375 | +12.37% | 334.1만 |
|---|
| 2026.01.26 | ₩3,532 | ₩4,147 | ₩3,278 | ₩3,813 | +7.95% | 98.4만 |
|---|
| 2026.01.23 | ₩3,773 | ₩3,773 | ₩3,519 | ₩3,572 | -5.32% | 70.1만 |
|---|
| 2026.01.22 | ₩3,786 | ₩3,904 | ₩3,679 | ₩3,746 | -1.06% | 87.3만 |
|---|
| 2026.01.21 | ₩3,840 | ₩3,994 | ₩3,572 | ₩3,746 | -2.44% | 104.2만 |
|---|
| 2026.01.20 | ₩3,773 | ₩4,238 | ₩3,505 | ₩3,786 | +0.35% | 116.4만 |
|---|
| 2026.01.16 | ₩4,014 | ₩4,094 | ₩3,719 | ₩3,840 | -4.33% | 113.2만 |
|---|
| 2026.01.15 | ₩3,666 | ₩4,281 | ₩3,472 | ₩3,987 | +8.76% | 175.9만 |
|---|
| 2026.01.14 | ₩3,532 | ₩3,706 | ₩3,371 | ₩3,666 | +3.79% | 84.4만 |
|---|
| 2026.01.13 | ₩3,251 | ₩3,786 | ₩3,224 | ₩3,465 | +6.58% | 143.9만 |
|---|
| 2026.01.12 | ₩3,264 | ₩3,478 | ₩3,117 | ₩3,211 | -1.64% | 129.3만 |
|---|
| 2026.01.09 | ₩2,850 | ₩3,492 | ₩2,850 | ₩3,264 | +14.55% | 254.5만 |
|---|
| 2026.01.08 | ₩2,863 | ₩2,876 | ₩2,595 | ₩2,836 | -0.93% | 103.4만 |
|---|
| 2026.01.07 | ₩2,542 | ₩2,917 | ₩2,488 | ₩2,863 | +12.63% | 121.2만 |
|---|
| 2026.01.06 | ₩2,502 | ₩2,602 | ₩2,381 | ₩2,529 | +1.07% | 56만 |
|---|
| 2026.01.05 | ₩2,462 | ₩2,515 | ₩2,341 | ₩2,475 | +0.54% | 41.9만 |
|---|
| 2026.01.02 | ₩2,448 | ₩2,472 | ₩2,315 | ₩2,435 | -0.55% | 30.4만 |
|---|
| 2025.12.31 | ₩2,529 | ₩2,555 | ₩2,415 | ₩2,448 | -3.17% | 32.4만 |
|---|
| 2025.12.30 | ₩2,555 | ₩2,612 | ₩2,435 | ₩2,542 | -0.52% | 72.1만 |
|---|
| 2025.12.29 | ₩2,274 | ₩2,551 | ₩2,236 | ₩2,515 | +10.59% | 82.3만 |
|---|
| 2025.12.26 | ₩2,248 | ₩2,301 | ₩2,167 | ₩2,274 | +1.19% | 38.8만 |
|---|
| 2025.12.24 | ₩2,274 | ₩2,274 | ₩2,221 | ₩2,274 | 0.00% | 8.7만 |
|---|
| 2025.12.23 | ₩2,274 | ₩2,308 | ₩2,221 | ₩2,274 | 0.00% | 17.2만 |
|---|
| 2025.12.22 | ₩2,234 | ₩2,328 | ₩2,187 | ₩2,274 | +1.80% | 38.3만 |
|---|
| 2025.12.19 | ₩2,167 | ₩2,234 | ₩2,141 | ₩2,234 | +3.09% | 14만 |
|---|
| 2025.12.18 | ₩2,141 | ₩2,208 | ₩2,127 | ₩2,167 | +1.25% | 30.6만 |
|---|
| 2025.12.17 | ₩2,221 | ₩2,274 | ₩2,141 | ₩2,167 | -2.41% | 16.2만 |
|---|
| 2025.12.16 | ₩2,208 | ₩2,286 | ₩2,141 | ₩2,221 | +0.61% | 22.7만 |
|---|
| 2025.12.15 | ₩2,261 | ₩2,349 | ₩2,181 | ₩2,234 | -1.18% | 27.3만 |
|---|
| 2025.12.12 | ₩2,315 | ₩2,368 | ₩2,248 | ₩2,261 | -2.31% | 34.8만 |
|---|
| 2025.12.11 | ₩2,381 | ₩2,422 | ₩2,288 | ₩2,315 | -2.81% | 44만 |
|---|
| 2025.12.10 | ₩2,408 | ₩2,462 | ₩2,335 | ₩2,381 | -1.11% | 34.4만 |
|---|
| 2025.12.09 | ₩2,502 | ₩2,502 | ₩2,355 | ₩2,368 | -5.35% | 38만 |
|---|
| 2025.12.08 | ₩2,502 | ₩2,553 | ₩2,341 | ₩2,502 | 0.00% | 65.5만 |
|---|
| 2025.12.05 | ₩2,622 | ₩2,636 | ₩2,341 | ₩2,435 | -7.14% | 149.7만 |
|---|
| 2025.12.04 | ₩2,488 | ₩2,488 | ₩2,355 | ₩2,408 | -3.23% | 18.8만 |
|---|
| 2025.12.03 | ₩2,208 | ₩2,475 | ₩2,208 | ₩2,462 | +11.52% | 60만 |
|---|
| 2025.12.02 | ₩2,248 | ₩2,288 | ₩2,208 | ₩2,221 | -1.19% | 15.5만 |
|---|
| 2025.12.01 | ₩2,395 | ₩2,422 | ₩2,221 | ₩2,248 | -6.15% | 23.7만 |
|---|
| 2025.11.28 | ₩2,435 | ₩2,448 | ₩2,355 | ₩2,422 | -0.55% | 6만 |
|---|
| 2025.11.26 | ₩2,475 | ₩2,475 | ₩2,355 | ₩2,408 | -2.70% | 10.8만 |
|---|
| 2025.11.25 | ₩2,368 | ₩2,475 | ₩2,328 | ₩2,448 | +3.39% | 7.5만 |
|---|
| 2025.11.24 | ₩2,435 | ₩2,435 | ₩2,288 | ₩2,341 | -3.85% | 13.5만 |
|---|
| 2025.11.21 | ₩2,301 | ₩2,435 | ₩2,261 | ₩2,435 | +5.81% | 9.5만 |
|---|
| 2025.11.20 | ₩2,569 | ₩2,569 | ₩2,315 | ₩2,381 | -7.29% | 29.3만 |
|---|
| 2025.11.19 | ₩2,569 | ₩2,569 | ₩2,462 | ₩2,488 | -3.12% | 8.2만 |
|---|
| 2025.11.18 | ₩2,502 | ₩2,569 | ₩2,462 | ₩2,555 | +2.14% | 13.5만 |
|---|
| 2025.11.17 | ₩2,542 | ₩2,582 | ₩2,475 | ₩2,542 | 0.00% | 8.7만 |
|---|
| 2025.11.14 | ₩2,488 | ₩2,649 | ₩2,448 | ₩2,542 | +2.15% | 32.1만 |
|---|
| 2025.11.13 | ₩2,475 | ₩2,542 | ₩2,410 | ₩2,529 | +2.16% | 24.1만 |
|---|
| 2025.11.12 | ₩2,435 | ₩2,582 | ₩2,381 | ₩2,475 | +1.65% | 48.8만 |
|---|
| 2025.11.11 | ₩2,274 | ₩2,542 | ₩2,234 | ₩2,488 | +9.41% | 141.7만 |
|---|
| 2025.11.10 | ₩2,221 | ₩2,368 | ₩2,127 | ₩2,315 | +4.22% | 47.1만 |
|---|
| 2025.11.07 | ₩2,395 | ₩2,408 | ₩2,020 | ₩2,167 | -9.50% | 81.4만 |
|---|
| 2025.11.06 | ₩2,274 | ₩2,315 | ₩2,154 | ₩2,154 | -5.29% | 47.1만 |
|---|
| 2025.11.05 | ₩2,221 | ₩2,315 | ₩2,154 | ₩2,274 | +2.41% | 53만 |
|---|
| 2025.11.04 | ₩2,127 | ₩2,268 | ₩2,114 | ₩2,234 | +5.03% | 31.7만 |
|---|
| 2025.11.03 | ₩2,268 | ₩2,328 | ₩2,114 | ₩2,154 | -5.01% | 41.4만 |
|---|
| 2025.10.31 | ₩2,248 | ₩2,381 | ₩2,194 | ₩2,301 | +2.38% | 54만 |
|---|
| 2025.10.30 | ₩2,194 | ₩2,301 | ₩2,114 | ₩2,274 | +3.66% | 89.8만 |
|---|
| 2025.10.29 | ₩2,422 | ₩2,475 | ₩1,967 | ₩2,194 | -9.39% | 2308.3만 |
|---|
| 2025.10.28 | ₩2,274 | ₩2,294 | ₩2,221 | ₩2,274 | 0.00% | 13.8만 |
|---|
| 2025.10.27 | ₩2,315 | ₩2,341 | ₩2,268 | ₩2,274 | -1.73% | 10.6만 |
|---|
| 2025.10.24 | ₩2,288 | ₩2,368 | ₩2,261 | ₩2,328 | +1.75% | 8.6만 |
|---|
| 2025.10.23 | ₩2,248 | ₩2,395 | ₩2,241 | ₩2,274 | +1.19% | 14.4만 |
|---|
| 2025.10.22 | ₩2,435 | ₩2,435 | ₩2,208 | ₩2,261 | -7.14% | 15.6만 |
|---|
| 2025.10.21 | ₩2,341 | ₩2,488 | ₩2,301 | ₩2,488 | +6.29% | 19만 |
|---|
| 2025.10.20 | ₩2,221 | ₩2,341 | ₩2,208 | ₩2,301 | +3.61% | 28.4만 |
|---|
| 2025.10.17 | ₩2,167 | ₩2,242 | ₩2,087 | ₩2,208 | +1.85% | 19.9만 |
|---|
| 2025.10.16 | ₩2,248 | ₩2,284 | ₩2,154 | ₩2,208 | -1.79% | 18.9만 |
|---|
| 2025.10.15 | ₩2,315 | ₩2,335 | ₩2,208 | ₩2,234 | -3.47% | 15.6만 |
|---|
| 2025.10.14 | ₩2,341 | ₩2,376 | ₩2,194 | ₩2,315 | -1.14% | 32만 |
|---|
| 2025.10.13 | ₩2,288 | ₩2,368 | ₩2,167 | ₩2,321 | +1.46% | 37.9만 |
|---|
| 2025.10.10 | ₩2,234 | ₩2,321 | ₩2,154 | ₩2,167 | -2.99% | 17.9만 |
|---|