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 | ₩844 | ₩854 | ₩794 | ₩811 | -3.82% | 20.8만 |
| 2026.10.08 | ₩889 | ₩899 | ₩791 | ₩824 | -7.39% | 74.9만 |
| 2026.10.07 | ₩779 | ₩912 | ₩779 | ₩862 | +10.67% | 66.6만 |
| 2026.10.06 | ₩879 | ₩916 | ₩785 | ₩803 | -8.55% | 55.1만 |
| 2026.10.05 | ₩925 | ₩939 | ₩873 | ₩884 | -4.49% | 46.6만 |
| 2026.10.02 | ₩908 | ₩966 | ₩908 | ₩912 | +0.44% | 30.9만 |
| 2026.10.01 | ₩952 | ₩958 | ₩872 | ₩915 | -3.94% | 48.8만 |
| 2026.09.30 | ₩860 | ₩1,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩942 |
| +9.52% |
| 116.9만 |
| 2026.09.29 | ₩1,056 | ₩1,056 | ₩724 | ₩860 | -18.55% | 420.2만 |
|---|
| 2026.09.28 | ₩1,052 | ₩1,057 | ₩991 | ₩1,006 | -4.34% | 64.8만 |
|---|
| 2026.09.25 | ₩1,140 | ₩1,168 | ₩1,053 | ₩1,064 | -6.71% | 67.1만 |
|---|
| 2026.09.24 | ₩1,156 | ₩1,179 | ₩1,107 | ₩1,113 | -3.71% | 79.3만 |
|---|
| 2026.09.23 | ₩1,221 | ₩1,261 | ₩1,167 | ₩1,179 | -3.41% | 57.1만 |
|---|
| 2026.09.22 | ₩1,280 | ₩1,288 | ₩1,207 | ₩1,207 | -5.66% | 78.8만 |
|---|
| 2026.09.21 | ₩1,293 | ₩1,314 | ₩1,234 | ₩1,247 | -3.53% | 43.7만 |
|---|
| 2026.09.18 | ₩1,258 | ₩1,333 | ₩1,247 | ₩1,269 | +0.85% | 92.4만 |
|---|
| 2026.09.17 | ₩1,341 | ₩1,365 | ₩1,221 | ₩1,239 | -7.60% | 139만 |
|---|
| 2026.09.16 | ₩1,355 | ₩1,368 | ₩1,327 | ₩1,331 | -1.78% | 61만 |
|---|
| 2026.09.15 | ₩1,368 | ₩1,395 | ₩1,335 | ₩1,355 | -0.98% | 47.4만 |
|---|
| 2026.09.14 | ₩1,395 | ₩1,422 | ₩1,359 | ₩1,368 | -1.92% | 73.2만 |
|---|
| 2026.09.11 | ₩1,435 | ₩1,462 | ₩1,395 | ₩1,395 | -2.80% | 54.5만 |
|---|
| 2026.09.10 | ₩1,449 | ₩1,471 | ₩1,395 | ₩1,395 | -3.70% | 44.6만 |
|---|
| 2026.09.09 | ₩1,475 | ₩1,489 | ₩1,462 | ₩1,462 | -0.91% | 20.8만 |
|---|
| 2026.09.08 | ₩1,489 | ₩1,542 | ₩1,475 | ₩1,475 | -0.90% | 58.4만 |
|---|
| 2026.09.04 | ₩1,475 | ₩1,516 | ₩1,462 | ₩1,496 | +1.36% | 61.1만 |
|---|
| 2026.09.03 | ₩1,496 | ₩1,542 | ₩1,428 | ₩1,462 | -2.24% | 104.8만 |
|---|
| 2026.09.02 | ₩1,462 | ₩1,475 | ₩1,415 | ₩1,422 | -2.75% | 86만 |
|---|
| 2026.09.01 | ₩1,449 | ₩1,489 | ₩1,435 | ₩1,462 | +0.93% | 76.5만 |
|---|
| 2026.08.31 | ₩1,475 | ₩1,489 | ₩1,449 | ₩1,462 | -0.91% | 68.9만 |
|---|
| 2026.08.28 | ₩1,542 | ₩1,556 | ₩1,462 | ₩1,475 | -4.35% | 80.5만 |
|---|
| 2026.08.27 | ₩1,542 | ₩1,569 | ₩1,522 | ₩1,542 | 0.00% | 60.9만 |
|---|
| 2026.08.26 | ₩1,623 | ₩1,623 | ₩1,529 | ₩1,556 | -4.13% | 95.2만 |
|---|
| 2026.08.25 | ₩1,583 | ₩1,636 | ₩1,522 | ₩1,630 | +2.97% | 271.1만 |
|---|
| 2026.08.24 | ₩1,663 | ₩1,663 | ₩1,549 | ₩1,569 | -5.65% | 115.7만 |
|---|
| 2026.08.21 | ₩1,677 | ₩1,690 | ₩1,610 | ₩1,636 | -2.40% | 150.4만 |
|---|
| 2026.08.20 | ₩1,529 | ₩1,569 | ₩1,509 | ₩1,542 | +0.88% | 159.9만 |
|---|
| 2026.08.19 | ₩1,569 | ₩1,636 | ₩1,536 | ₩1,556 | -0.85% | 87.5만 |
|---|
| 2026.08.18 | ₩1,569 | ₩1,596 | ₩1,542 | ₩1,556 | -0.85% | 51.2만 |
|---|
| 2026.08.17 | ₩1,677 | ₩1,703 | ₩1,589 | ₩1,596 | -4.80% | 232.6만 |
|---|
| 2026.08.14 | ₩1,677 | ₩1,725 | ₩1,650 | ₩1,677 | 0.00% | 49.3만 |
|---|
| 2026.08.13 | ₩1,623 | ₩1,690 | ₩1,596 | ₩1,677 | +3.31% | 107.5만 |
|---|
| 2026.08.12 | ₩1,703 | ₩1,757 | ₩1,597 | ₩1,610 | -5.51% | 197.6만 |
|---|
| 2026.08.11 | ₩1,797 | ₩1,811 | ₩1,596 | ₩1,744 | -2.99% | 457.9만 |
|---|
| 2026.08.10 | ₩1,730 | ₩1,972 | ₩1,697 | ₩1,838 | +6.20% | 199.3만 |
|---|
| 2026.08.07 | ₩1,703 | ₩1,864 | ₩1,502 | ₩1,690 | -0.79% | 421.1만 |
|---|
| 2026.08.06 | ₩2,387 | ₩2,387 | ₩2,253 | ₩2,267 | -5.06% | 338.7만 |
|---|
| 2026.08.05 | ₩2,414 | ₩2,441 | ₩2,347 | ₩2,387 | -1.11% | 93.3만 |
|---|
| 2026.08.04 | ₩2,696 | ₩2,696 | ₩2,334 | ₩2,387 | -11.44% | 469.5만 |
|---|
| 2026.08.03 | ₩2,669 | ₩2,776 | ₩2,616 | ₩2,629 | -1.51% | 117.1만 |
|---|
| 2026.07.31 | ₩2,683 | ₩2,683 | ₩2,522 | ₩2,602 | -3.00% | 33.1만 |
|---|
| 2026.07.30 | ₩2,535 | ₩2,669 | ₩2,428 | ₩2,656 | +4.76% | 64.6만 |
|---|
| 2026.07.29 | ₩2,589 | ₩2,656 | ₩2,495 | ₩2,535 | -2.07% | 35.1만 |
|---|
| 2026.07.28 | ₩2,495 | ₩2,622 | ₩2,455 | ₩2,602 | +4.30% | 38만 |
|---|
| 2026.07.27 | ₩2,723 | ₩2,723 | ₩2,461 | ₩2,508 | -7.88% | 116.1만 |
|---|
| 2026.07.24 | ₩2,548 | ₩2,548 | ₩2,455 | ₩2,481 | -2.63% | 18.5만 |
|---|
| 2026.07.23 | ₩2,535 | ₩2,562 | ₩2,481 | ₩2,522 | -0.53% | 17.6만 |
|---|
| 2026.07.22 | ₩2,548 | ₩2,602 | ₩2,495 | ₩2,602 | +2.11% | 19.5만 |
|---|
| 2026.07.21 | ₩2,589 | ₩2,656 | ₩2,522 | ₩2,535 | -2.07% | 19만 |
|---|
| 2026.07.20 | ₩2,642 | ₩2,662 | ₩2,552 | ₩2,589 | -2.03% | 21.5만 |
|---|
| 2026.07.17 | ₩2,401 | ₩2,696 | ₩2,334 | ₩2,602 | +8.38% | 64.8만 |
|---|
| 2026.07.16 | ₩2,642 | ₩2,709 | ₩2,374 | ₩2,408 | -8.88% | 92.5만 |
|---|
| 2026.07.15 | ₩2,548 | ₩2,656 | ₩2,548 | ₩2,642 | +3.68% | 22.1만 |
|---|
| 2026.07.14 | ₩2,548 | ₩2,609 | ₩2,522 | ₩2,562 | +0.53% | 19만 |
|---|
| 2026.07.13 | ₩2,602 | ₩2,602 | ₩2,495 | ₩2,548 | -2.06% | 39.7만 |
|---|
| 2026.07.10 | ₩2,589 | ₩2,629 | ₩2,508 | ₩2,602 | +0.52% | 24.2만 |
|---|
| 2026.07.09 | ₩2,616 | ₩2,656 | ₩2,569 | ₩2,589 | -1.03% | 16.3만 |
|---|
| 2026.07.08 | ₩2,548 | ₩2,656 | ₩2,481 | ₩2,589 | +1.58% | 42.1만 |
|---|
| 2026.07.07 | ₩2,562 | ₩2,642 | ₩2,481 | ₩2,616 | +2.09% | 28.4만 |
|---|
| 2026.07.06 | ₩2,656 | ₩2,656 | ₩2,569 | ₩2,575 | -3.03% | 30.4만 |
|---|
| 2026.07.02 | ₩2,602 | ₩2,810 | ₩2,602 | ₩2,629 | +1.03% | 51.1만 |
|---|
| 2026.07.01 | ₩2,629 | ₩2,642 | ₩2,554 | ₩2,589 | -1.53% | 38.6만 |
|---|
| 2026.06.30 | ₩2,441 | ₩2,602 | ₩2,401 | ₩2,575 | +5.49% | 40.8만 |
|---|
| 2026.06.29 | ₩2,361 | ₩2,428 | ₩2,280 | ₩2,414 | +2.27% | 44.1만 |
|---|
| 2026.06.26 | ₩2,267 | ₩2,334 | ₩2,253 | ₩2,320 | +2.37% | 41.5만 |
|---|
| 2026.06.25 | ₩2,334 | ₩2,401 | ₩2,220 | ₩2,227 | -4.60% | 34.9만 |
|---|
| 2026.06.24 | ₩2,361 | ₩2,385 | ₩2,267 | ₩2,307 | -2.27% | 50.9만 |
|---|
| 2026.06.23 | ₩2,347 | ₩2,383 | ₩2,320 | ₩2,320 | -1.14% | 38.2만 |
|---|
| 2026.06.22 | ₩2,575 | ₩2,575 | ₩2,374 | ₩2,387 | -7.29% | 77.1만 |
|---|
| 2026.06.18 | ₩2,616 | ₩2,622 | ₩2,455 | ₩2,508 | -4.10% | 96.9만 |
|---|
| 2026.06.17 | ₩2,495 | ₩2,616 | ₩2,495 | ₩2,575 | +3.23% | 72.9만 |
|---|
| 2026.06.16 | ₩2,508 | ₩2,522 | ₩2,428 | ₩2,468 | -1.60% | 38.1만 |
|---|
| 2026.06.15 | ₩2,602 | ₩2,629 | ₩2,468 | ₩2,495 | -4.12% | 60.5만 |
|---|
| 2026.06.12 | ₩2,629 | ₩2,676 | ₩2,535 | ₩2,548 | -3.06% | 61만 |
|---|
| 2026.06.11 | ₩2,495 | ₩2,629 | ₩2,495 | ₩2,602 | +4.30% | 41.7만 |
|---|
| 2026.06.10 | ₩2,455 | ₩2,548 | ₩2,441 | ₩2,455 | 0.00% | 34.8만 |
|---|
| 2026.06.09 | ₩2,589 | ₩2,629 | ₩2,455 | ₩2,508 | -3.11% | 32.6만 |
|---|
| 2026.06.08 | ₩2,616 | ₩2,709 | ₩2,562 | ₩2,575 | -1.54% | 66.5만 |
|---|
| 2026.06.05 | ₩2,763 | ₩2,763 | ₩2,508 | ₩2,535 | -8.25% | 85.7만 |
|---|
| 2026.06.04 | ₩2,750 | ₩2,837 | ₩2,736 | ₩2,750 | 0.00% | 47.6만 |
|---|
| 2026.06.03 | ₩2,911 | ₩2,931 | ₩2,736 | ₩2,736 | -5.99% | 68.8만 |
|---|
| 2026.06.02 | ₩2,978 | ₩3,018 | ₩2,924 | ₩2,951 | -0.90% | 39.1만 |
|---|
| 2026.06.01 | ₩3,152 | ₩3,152 | ₩2,929 | ₩2,978 | -5.53% | 81.1만 |
|---|
| 2026.05.29 | ₩3,300 | ₩3,340 | ₩3,085 | ₩3,139 | -4.88% | 155.4만 |
|---|
| 2026.05.28 | ₩3,233 | ₩3,501 | ₩3,165 | ₩3,380 | +4.56% | 151.2만 |
|---|
| 2026.05.27 | ₩2,696 | ₩3,266 | ₩2,683 | ₩3,206 | +18.91% | 223.1만 |
|---|
| 2026.05.26 | ₩2,709 | ₩2,817 | ₩2,636 | ₩2,642 | -2.48% | 106.7만 |
|---|
| 2026.05.22 | ₩2,669 | ₩2,703 | ₩2,548 | ₩2,642 | -1.01% | 111.2만 |
|---|
| 2026.05.21 | ₩2,656 | ₩2,763 | ₩2,562 | ₩2,602 | -2.02% | 103.2만 |
|---|
| 2026.05.20 | ₩2,347 | ₩2,696 | ₩2,327 | ₩2,616 | +11.43% | 191.2만 |
|---|
| 2026.05.19 | ₩2,267 | ₩2,361 | ₩2,227 | ₩2,240 | -1.18% | 65.9만 |
|---|
| 2026.05.18 | ₩2,294 | ₩2,320 | ₩2,186 | ₩2,267 | -1.17% | 114.2만 |
|---|
| 2026.05.15 | ₩2,294 | ₩2,294 | ₩2,227 | ₩2,240 | -2.34% | 53.5만 |
|---|
| 2026.05.14 | ₩2,374 | ₩2,386 | ₩2,307 | ₩2,320 | -2.26% | 26.8만 |
|---|
| 2026.05.13 | ₩2,401 | ₩2,421 | ₩2,334 | ₩2,334 | -2.79% | 44.2만 |
|---|
| 2026.05.12 | ₩2,441 | ₩2,495 | ₩2,367 | ₩2,374 | -2.75% | 51.8만 |
|---|
| 2026.05.11 | ₩2,347 | ₩2,555 | ₩2,347 | ₩2,414 | +2.86% | 110.6만 |
|---|
| 2026.05.08 | ₩2,374 | ₩2,414 | ₩2,240 | ₩2,267 | -4.52% | 64.1만 |
|---|
| 2026.05.07 | ₩2,455 | ₩2,598 | ₩2,213 | ₩2,320 | -5.46% | 197.2만 |
|---|
| 2026.05.06 | ₩2,709 | ₩2,709 | ₩2,616 | ₩2,683 | -0.99% | 51.9만 |
|---|
| 2026.05.05 | ₩2,709 | ₩2,750 | ₩2,522 | ₩2,629 | -2.97% | 102.7만 |
|---|
| 2026.05.04 | ₩2,750 | ₩2,803 | ₩2,656 | ₩2,683 | -2.44% | 36.6만 |
|---|
| 2026.05.01 | ₩2,723 | ₩2,776 | ₩2,683 | ₩2,750 | +0.99% | 42.2만 |
|---|
| 2026.04.30 | ₩2,709 | ₩2,783 | ₩2,709 | ₩2,723 | +0.50% | 32.6만 |
|---|
| 2026.04.29 | ₩2,817 | ₩2,830 | ₩2,696 | ₩2,709 | -3.81% | 53.3만 |
|---|
| 2026.04.28 | ₩2,803 | ₩2,864 | ₩2,730 | ₩2,844 | +1.44% | 27.2만 |
|---|
| 2026.04.27 | ₩2,857 | ₩2,870 | ₩2,807 | ₩2,830 | -0.94% | 25.6만 |
|---|
| 2026.04.24 | ₩2,803 | ₩2,991 | ₩2,790 | ₩2,857 | +1.91% | 76.8만 |
|---|
| 2026.04.23 | ₩2,844 | ₩2,865 | ₩2,711 | ₩2,817 | -0.94% | 31.7만 |
|---|
| 2026.04.22 | ₩2,830 | ₩2,937 | ₩2,817 | ₩2,857 | +0.95% | 21.7만 |
|---|
| 2026.04.21 | ₩2,897 | ₩2,964 | ₩2,803 | ₩2,830 | -2.31% | 46.5만 |
|---|
| 2026.04.20 | ₩2,937 | ₩3,011 | ₩2,844 | ₩2,870 | -2.28% | 36.6만 |
|---|
| 2026.04.17 | ₩2,803 | ₩3,031 | ₩2,797 | ₩2,964 | +5.74% | 55.3만 |
|---|
| 2026.04.16 | ₩2,803 | ₩2,803 | ₩2,696 | ₩2,763 | -1.44% | 42.4만 |
|---|
| 2026.04.15 | ₩2,870 | ₩2,924 | ₩2,803 | ₩2,803 | -2.34% | 49.2만 |
|---|
| 2026.04.14 | ₩3,004 | ₩3,112 | ₩2,844 | ₩2,857 | -4.91% | 49.6만 |
|---|
| 2026.04.13 | ₩2,964 | ₩3,011 | ₩2,884 | ₩2,991 | +0.90% | 40.9만 |
|---|
| 2026.04.10 | ₩2,924 | ₩3,043 | ₩2,911 | ₩2,964 | +1.38% | 36.2만 |
|---|
| 2026.04.09 | ₩2,897 | ₩3,011 | ₩2,830 | ₩2,924 | +0.93% | 34만 |
|---|
| 2026.04.08 | ₩2,964 | ₩3,004 | ₩2,857 | ₩2,884 | -2.71% | 53.8만 |
|---|
| 2026.04.07 | ₩2,817 | ₩2,857 | ₩2,662 | ₩2,803 | -0.48% | 47.1만 |
|---|
| 2026.04.06 | ₩2,750 | ₩2,897 | ₩2,723 | ₩2,844 | +3.41% | 51.4만 |
|---|
| 2026.04.02 | ₩2,602 | ₩2,763 | ₩2,602 | ₩2,709 | +4.12% | 26.5만 |
|---|
| 2026.04.01 | ₩2,750 | ₩2,803 | ₩2,616 | ₩2,669 | -2.93% | 43.9만 |
|---|
| 2026.03.31 | ₩2,441 | ₩2,790 | ₩2,441 | ₩2,656 | +8.79% | 111.1만 |
|---|
| 2026.03.30 | ₩2,481 | ₩2,495 | ₩2,294 | ₩2,307 | -7.03% | 98.4만 |
|---|
| 2026.03.27 | ₩2,522 | ₩2,522 | ₩2,387 | ₩2,481 | -1.60% | 81.2만 |
|---|
| 2026.03.26 | ₩2,575 | ₩2,683 | ₩2,468 | ₩2,522 | -2.08% | 66.2만 |
|---|
| 2026.03.25 | ₩2,683 | ₩2,736 | ₩2,609 | ₩2,616 | -2.50% | 30.5만 |
|---|
| 2026.03.24 | ₩2,589 | ₩2,680 | ₩2,508 | ₩2,642 | +2.07% | 40.6만 |
|---|
| 2026.03.23 | ₩2,656 | ₩2,656 | ₩2,522 | ₩2,602 | -2.02% | 65.8만 |
|---|
| 2026.03.20 | ₩2,656 | ₩2,683 | ₩2,555 | ₩2,589 | -2.53% | 48.6만 |
|---|
| 2026.03.19 | ₩2,683 | ₩2,696 | ₩2,555 | ₩2,669 | -0.50% | 80.7만 |
|---|
| 2026.03.18 | ₩2,830 | ₩3,003 | ₩2,709 | ₩2,736 | -3.32% | 43.4만 |
|---|
| 2026.03.17 | ₩2,669 | ₩2,878 | ₩2,662 | ₩2,844 | +6.53% | 76.7만 |
|---|
| 2026.03.16 | ₩2,750 | ₩2,776 | ₩2,616 | ₩2,642 | -3.90% | 69.2만 |
|---|
| 2026.03.13 | ₩2,750 | ₩2,803 | ₩2,636 | ₩2,683 | -2.44% | 42.7만 |
|---|
| 2026.03.12 | ₩2,803 | ₩2,884 | ₩2,709 | ₩2,750 | -1.91% | 52.7만 |
|---|
| 2026.03.11 | ₩2,709 | ₩2,830 | ₩2,676 | ₩2,803 | +3.47% | 77.3만 |
|---|
| 2026.03.10 | ₩2,897 | ₩2,937 | ₩2,683 | ₩2,683 | -7.41% | 96.6만 |
|---|
| 2026.03.09 | ₩2,884 | ₩2,964 | ₩2,750 | ₩2,897 | +0.47% | 78.9만 |
|---|
| 2026.03.06 | ₩2,964 | ₩3,125 | ₩2,817 | ₩2,958 | -0.23% | 107.7만 |
|---|
| 2026.03.05 | ₩3,300 | ₩3,340 | ₩3,085 | ₩3,139 | -4.88% | 77.9만 |
|---|
| 2026.03.04 | ₩3,219 | ₩3,367 | ₩3,172 | ₩3,340 | +3.75% | 63만 |
|---|
| 2026.03.03 | ₩3,353 | ₩3,461 | ₩3,179 | ₩3,206 | -4.40% | 54.4만 |
|---|
| 2026.03.02 | ₩3,165 | ₩3,400 | ₩3,152 | ₩3,300 | +4.24% | 30.2만 |
|---|
| 2026.02.27 | ₩3,434 | ₩3,474 | ₩3,192 | ₩3,259 | -5.08% | 67.7만 |
|---|
| 2026.02.26 | ₩3,407 | ₩3,528 | ₩3,367 | ₩3,474 | +1.97% | 34.2만 |
|---|
| 2026.02.25 | ₩3,420 | ₩3,447 | ₩3,300 | ₩3,380 | -1.18% | 36만 |
|---|
| 2026.02.24 | ₩3,219 | ₩3,407 | ₩3,125 | ₩3,380 | +5.00% | 40.5만 |
|---|
| 2026.02.23 | ₩3,300 | ₩3,407 | ₩3,045 | ₩3,233 | -2.03% | 153.1만 |
|---|
| 2026.02.20 | ₩3,487 | ₩3,521 | ₩3,340 | ₩3,340 | -4.23% | 25.6만 |
|---|
| 2026.02.19 | ₩3,420 | ₩3,534 | ₩3,340 | ₩3,514 | +2.75% | 32.1만 |
|---|
| 2026.02.18 | ₩3,434 | ₩3,554 | ₩3,407 | ₩3,461 | +0.78% | 40.8만 |
|---|
| 2026.02.17 | ₩3,487 | ₩3,568 | ₩3,326 | ₩3,434 | -1.54% | 59.3만 |
|---|
| 2026.02.13 | ₩3,595 | ₩3,655 | ₩3,474 | ₩3,474 | -3.36% | 47.6만 |
|---|
| 2026.02.12 | ₩3,769 | ₩3,782 | ₩3,474 | ₩3,595 | -4.63% | 75.2만 |
|---|
| 2026.02.11 | ₩3,890 | ₩3,937 | ₩3,595 | ₩3,756 | -3.45% | 88.7만 |
|---|
| 2026.02.10 | ₩3,876 | ₩4,064 | ₩3,729 | ₩3,836 | -1.04% | 134.9만 |
|---|
| 2026.02.09 | ₩3,903 | ₩3,903 | ₩3,702 | ₩3,809 | -2.41% | 63.5만 |
|---|
| 2026.02.06 | ₩3,648 | ₩3,934 | ₩3,635 | ₩3,876 | +6.25% | 82.4만 |
|---|
| 2026.02.05 | ₩3,756 | ₩3,943 | ₩3,595 | ₩3,635 | -3.21% | 66.4만 |
|---|
| 2026.02.04 | ₩4,064 | ₩4,158 | ₩3,689 | ₩3,836 | -5.61% | 116.4만 |
|---|
| 2026.02.03 | ₩3,823 | ₩4,024 | ₩3,715 | ₩4,010 | +4.91% | 106.8만 |
|---|
| 2026.02.02 | ₩3,796 | ₩4,024 | ₩3,648 | ₩3,809 | +0.35% | 73.7만 |
|---|
| 2026.01.30 | ₩4,091 | ₩4,288 | ₩3,769 | ₩3,863 | -5.57% | 73.9만 |
|---|
| 2026.01.29 | ₩4,279 | ₩4,319 | ₩3,890 | ₩4,185 | -2.19% | 90.8만 |
|---|
| 2026.01.28 | ₩4,440 | ₩4,614 | ₩4,158 | ₩4,332 | -2.42% | 149만 |
|---|
| 2026.01.27 | ₩3,903 | ₩4,426 | ₩3,756 | ₩4,386 | +12.37% | 334.1만 |
|---|
| 2026.01.26 | ₩3,541 | ₩4,158 | ₩3,286 | ₩3,823 | +7.95% | 98.4만 |
|---|
| 2026.01.23 | ₩3,782 | ₩3,782 | ₩3,528 | ₩3,581 | -5.32% | 70.1만 |
|---|
| 2026.01.22 | ₩3,796 | ₩3,914 | ₩3,689 | ₩3,756 | -1.06% | 87.3만 |
|---|
| 2026.01.21 | ₩3,850 | ₩4,004 | ₩3,581 | ₩3,756 | -2.44% | 104.2만 |
|---|
| 2026.01.20 | ₩3,782 | ₩4,249 | ₩3,514 | ₩3,796 | +0.35% | 116.4만 |
|---|
| 2026.01.16 | ₩4,024 | ₩4,104 | ₩3,729 | ₩3,850 | -4.33% | 113.2만 |
|---|
| 2026.01.15 | ₩3,675 | ₩4,292 | ₩3,481 | ₩3,997 | +8.76% | 175.9만 |
|---|
| 2026.01.14 | ₩3,541 | ₩3,715 | ₩3,380 | ₩3,675 | +3.79% | 84.4만 |
|---|
| 2026.01.13 | ₩3,259 | ₩3,796 | ₩3,233 | ₩3,474 | +6.58% | 143.9만 |
|---|
| 2026.01.12 | ₩3,273 | ₩3,487 | ₩3,125 | ₩3,219 | -1.64% | 129.3만 |
|---|
| 2026.01.09 | ₩2,857 | ₩3,501 | ₩2,857 | ₩3,273 | +14.55% | 254.5만 |
|---|
| 2026.01.08 | ₩2,870 | ₩2,884 | ₩2,602 | ₩2,844 | -0.93% | 103.4만 |
|---|
| 2026.01.07 | ₩2,548 | ₩2,924 | ₩2,495 | ₩2,870 | +12.63% | 121.2만 |
|---|
| 2026.01.06 | ₩2,508 | ₩2,609 | ₩2,387 | ₩2,535 | +1.07% | 56만 |
|---|
| 2026.01.05 | ₩2,468 | ₩2,522 | ₩2,347 | ₩2,481 | +0.54% | 41.9만 |
|---|
| 2026.01.02 | ₩2,455 | ₩2,479 | ₩2,320 | ₩2,441 | -0.55% | 30.4만 |
|---|
| 2025.12.31 | ₩2,535 | ₩2,562 | ₩2,421 | ₩2,455 | -3.17% | 32.4만 |
|---|
| 2025.12.30 | ₩2,562 | ₩2,618 | ₩2,441 | ₩2,548 | -0.52% | 72.1만 |
|---|
| 2025.12.29 | ₩2,280 | ₩2,558 | ₩2,241 | ₩2,522 | +10.59% | 82.3만 |
|---|
| 2025.12.26 | ₩2,253 | ₩2,307 | ₩2,173 | ₩2,280 | +1.19% | 38.8만 |
|---|
| 2025.12.24 | ₩2,280 | ₩2,280 | ₩2,227 | ₩2,280 | 0.00% | 8.7만 |
|---|
| 2025.12.23 | ₩2,280 | ₩2,314 | ₩2,227 | ₩2,280 | 0.00% | 17.2만 |
|---|
| 2025.12.22 | ₩2,240 | ₩2,334 | ₩2,193 | ₩2,280 | +1.80% | 38.3만 |
|---|
| 2025.12.19 | ₩2,173 | ₩2,240 | ₩2,146 | ₩2,240 | +3.09% | 14만 |
|---|
| 2025.12.18 | ₩2,146 | ₩2,213 | ₩2,133 | ₩2,173 | +1.25% | 30.6만 |
|---|
| 2025.12.17 | ₩2,227 | ₩2,280 | ₩2,146 | ₩2,173 | -2.41% | 16.2만 |
|---|
| 2025.12.16 | ₩2,213 | ₩2,292 | ₩2,146 | ₩2,227 | +0.61% | 22.7만 |
|---|
| 2025.12.15 | ₩2,267 | ₩2,355 | ₩2,186 | ₩2,240 | -1.18% | 27.3만 |
|---|
| 2025.12.12 | ₩2,320 | ₩2,374 | ₩2,253 | ₩2,267 | -2.31% | 34.8만 |
|---|
| 2025.12.11 | ₩2,387 | ₩2,428 | ₩2,294 | ₩2,320 | -2.81% | 44만 |
|---|
| 2025.12.10 | ₩2,414 | ₩2,468 | ₩2,341 | ₩2,387 | -1.11% | 34.4만 |
|---|
| 2025.12.09 | ₩2,508 | ₩2,508 | ₩2,361 | ₩2,374 | -5.35% | 38만 |
|---|
| 2025.12.08 | ₩2,508 | ₩2,559 | ₩2,347 | ₩2,508 | 0.00% | 65.5만 |
|---|
| 2025.12.05 | ₩2,629 | ₩2,642 | ₩2,347 | ₩2,441 | -7.14% | 149.7만 |
|---|
| 2025.12.04 | ₩2,495 | ₩2,495 | ₩2,361 | ₩2,414 | -3.23% | 18.8만 |
|---|
| 2025.12.03 | ₩2,213 | ₩2,481 | ₩2,213 | ₩2,468 | +11.52% | 60만 |
|---|
| 2025.12.02 | ₩2,253 | ₩2,294 | ₩2,213 | ₩2,227 | -1.19% | 15.5만 |
|---|
| 2025.12.01 | ₩2,401 | ₩2,428 | ₩2,227 | ₩2,253 | -6.15% | 23.7만 |
|---|
| 2025.11.28 | ₩2,441 | ₩2,455 | ₩2,361 | ₩2,428 | -0.55% | 6만 |
|---|
| 2025.11.26 | ₩2,481 | ₩2,481 | ₩2,361 | ₩2,414 | -2.70% | 10.8만 |
|---|
| 2025.11.25 | ₩2,374 | ₩2,481 | ₩2,334 | ₩2,455 | +3.39% | 7.5만 |
|---|
| 2025.11.24 | ₩2,441 | ₩2,441 | ₩2,294 | ₩2,347 | -3.85% | 13.5만 |
|---|
| 2025.11.21 | ₩2,307 | ₩2,441 | ₩2,267 | ₩2,441 | +5.81% | 9.5만 |
|---|
| 2025.11.20 | ₩2,575 | ₩2,575 | ₩2,320 | ₩2,387 | -7.29% | 29.3만 |
|---|
| 2025.11.19 | ₩2,575 | ₩2,575 | ₩2,468 | ₩2,495 | -3.12% | 8.2만 |
|---|
| 2025.11.18 | ₩2,508 | ₩2,575 | ₩2,468 | ₩2,562 | +2.14% | 13.5만 |
|---|
| 2025.11.17 | ₩2,548 | ₩2,589 | ₩2,481 | ₩2,548 | 0.00% | 8.7만 |
|---|
| 2025.11.14 | ₩2,495 | ₩2,656 | ₩2,455 | ₩2,548 | +2.15% | 32.1만 |
|---|
| 2025.11.13 | ₩2,481 | ₩2,548 | ₩2,416 | ₩2,535 | +2.16% | 24.1만 |
|---|
| 2025.11.12 | ₩2,441 | ₩2,589 | ₩2,387 | ₩2,481 | +1.65% | 48.8만 |
|---|
| 2025.11.11 | ₩2,280 | ₩2,548 | ₩2,240 | ₩2,495 | +9.41% | 141.7만 |
|---|
| 2025.11.10 | ₩2,227 | ₩2,374 | ₩2,133 | ₩2,320 | +4.22% | 47.1만 |
|---|
| 2025.11.07 | ₩2,401 | ₩2,414 | ₩2,025 | ₩2,173 | -9.50% | 81.4만 |
|---|
| 2025.11.06 | ₩2,280 | ₩2,320 | ₩2,159 | ₩2,159 | -5.29% | 47.1만 |
|---|
| 2025.11.05 | ₩2,227 | ₩2,320 | ₩2,159 | ₩2,280 | +2.41% | 53만 |
|---|
| 2025.11.04 | ₩2,133 | ₩2,273 | ₩2,119 | ₩2,240 | +5.03% | 31.7만 |
|---|
| 2025.11.03 | ₩2,273 | ₩2,334 | ₩2,119 | ₩2,159 | -5.01% | 41.4만 |
|---|
| 2025.10.31 | ₩2,253 | ₩2,387 | ₩2,200 | ₩2,307 | +2.38% | 54만 |
|---|
| 2025.10.30 | ₩2,200 | ₩2,307 | ₩2,119 | ₩2,280 | +3.66% | 89.8만 |
|---|
| 2025.10.29 | ₩2,428 | ₩2,481 | ₩1,972 | ₩2,200 | -9.39% | 2308.3만 |
|---|
| 2025.10.28 | ₩2,280 | ₩2,300 | ₩2,227 | ₩2,280 | 0.00% | 13.8만 |
|---|
| 2025.10.27 | ₩2,320 | ₩2,347 | ₩2,273 | ₩2,280 | -1.73% | 10.6만 |
|---|
| 2025.10.24 | ₩2,294 | ₩2,374 | ₩2,267 | ₩2,334 | +1.75% | 8.6만 |
|---|
| 2025.10.23 | ₩2,253 | ₩2,401 | ₩2,247 | ₩2,280 | +1.19% | 14.4만 |
|---|
| 2025.10.22 | ₩2,441 | ₩2,441 | ₩2,213 | ₩2,267 | -7.14% | 15.6만 |
|---|
| 2025.10.21 | ₩2,347 | ₩2,495 | ₩2,307 | ₩2,495 | +6.29% | 19만 |
|---|
| 2025.10.20 | ₩2,227 | ₩2,347 | ₩2,213 | ₩2,307 | +3.61% | 28.4만 |
|---|
| 2025.10.17 | ₩2,173 | ₩2,248 | ₩2,092 | ₩2,213 | +1.85% | 19.9만 |
|---|
| 2025.10.16 | ₩2,253 | ₩2,290 | ₩2,159 | ₩2,213 | -1.79% | 18.9만 |
|---|
| 2025.10.15 | ₩2,320 | ₩2,341 | ₩2,213 | ₩2,240 | -3.47% | 15.6만 |
|---|
| 2025.10.14 | ₩2,347 | ₩2,382 | ₩2,200 | ₩2,320 | -1.14% | 32만 |
|---|
| 2025.10.13 | ₩2,294 | ₩2,374 | ₩2,173 | ₩2,327 | +1.46% | 37.9만 |
|---|
| 2025.10.10 | ₩2,240 | ₩2,327 | ₩2,159 | ₩2,173 | -2.99% | 17.9만 |
|---|