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 | ₩840 | ₩850 | ₩790 | ₩807 | -3.82% | 20.8만 |
| 2026.10.08 | ₩885 | ₩894 | ₩787 | ₩819 | -7.39% | 74.9만 |
| 2026.10.07 | ₩775 | ₩908 | ₩775 | ₩858 | +10.67% | 66.6만 |
| 2026.10.06 | ₩874 | ₩912 | ₩781 | ₩799 | -8.55% | 55.1만 |
| 2026.10.05 | ₩921 | ₩934 | ₩869 | ₩880 | -4.49% | 46.6만 |
| 2026.10.02 | ₩904 | ₩961 | ₩904 | ₩908 | +0.44% | 30.9만 |
| 2026.10.01 | ₩948 | ₩953 | ₩868 | ₩910 | -3.94% | 48.8만 |
| 2026.09.30 | ₩856 | ₩1,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩937 |
| +9.52% |
| 116.9만 |
| 2026.09.29 | ₩1,050 | ₩1,050 | ₩721 | ₩856 | -18.55% | 420.2만 |
|---|
| 2026.09.28 | ₩1,046 | ₩1,052 | ₩986 | ₩1,001 | -4.34% | 64.8만 |
|---|
| 2026.09.25 | ₩1,134 | ₩1,163 | ₩1,048 | ₩1,058 | -6.71% | 67.1만 |
|---|
| 2026.09.24 | ₩1,150 | ₩1,173 | ₩1,101 | ₩1,108 | -3.71% | 79.3만 |
|---|
| 2026.09.23 | ₩1,215 | ₩1,255 | ₩1,161 | ₩1,173 | -3.41% | 57.1만 |
|---|
| 2026.09.22 | ₩1,273 | ₩1,281 | ₩1,201 | ₩1,201 | -5.66% | 78.8만 |
|---|
| 2026.09.21 | ₩1,287 | ₩1,308 | ₩1,228 | ₩1,241 | -3.53% | 43.7만 |
|---|
| 2026.09.18 | ₩1,252 | ₩1,327 | ₩1,241 | ₩1,263 | +0.85% | 92.4만 |
|---|
| 2026.09.17 | ₩1,335 | ₩1,359 | ₩1,215 | ₩1,233 | -7.60% | 139만 |
|---|
| 2026.09.16 | ₩1,348 | ₩1,361 | ₩1,320 | ₩1,324 | -1.78% | 61만 |
|---|
| 2026.09.15 | ₩1,361 | ₩1,388 | ₩1,328 | ₩1,348 | -0.98% | 47.4만 |
|---|
| 2026.09.14 | ₩1,388 | ₩1,415 | ₩1,352 | ₩1,361 | -1.92% | 73.2만 |
|---|
| 2026.09.11 | ₩1,428 | ₩1,455 | ₩1,388 | ₩1,388 | -2.80% | 54.5만 |
|---|
| 2026.09.10 | ₩1,441 | ₩1,464 | ₩1,388 | ₩1,388 | -3.70% | 44.6만 |
|---|
| 2026.09.09 | ₩1,468 | ₩1,481 | ₩1,455 | ₩1,455 | -0.91% | 20.8만 |
|---|
| 2026.09.08 | ₩1,481 | ₩1,535 | ₩1,468 | ₩1,468 | -0.90% | 58.4만 |
|---|
| 2026.09.04 | ₩1,468 | ₩1,508 | ₩1,455 | ₩1,488 | +1.36% | 61.1만 |
|---|
| 2026.09.03 | ₩1,488 | ₩1,535 | ₩1,421 | ₩1,455 | -2.24% | 104.8만 |
|---|
| 2026.09.02 | ₩1,455 | ₩1,468 | ₩1,408 | ₩1,415 | -2.75% | 86만 |
|---|
| 2026.09.01 | ₩1,441 | ₩1,481 | ₩1,428 | ₩1,455 | +0.93% | 76.5만 |
|---|
| 2026.08.31 | ₩1,468 | ₩1,481 | ₩1,441 | ₩1,455 | -0.91% | 68.9만 |
|---|
| 2026.08.28 | ₩1,535 | ₩1,548 | ₩1,455 | ₩1,468 | -4.35% | 80.5만 |
|---|
| 2026.08.27 | ₩1,535 | ₩1,562 | ₩1,515 | ₩1,535 | 0.00% | 60.9만 |
|---|
| 2026.08.26 | ₩1,615 | ₩1,615 | ₩1,522 | ₩1,548 | -4.13% | 95.2만 |
|---|
| 2026.08.25 | ₩1,575 | ₩1,628 | ₩1,515 | ₩1,622 | +2.97% | 271.1만 |
|---|
| 2026.08.24 | ₩1,655 | ₩1,655 | ₩1,542 | ₩1,562 | -5.65% | 115.7만 |
|---|
| 2026.08.21 | ₩1,668 | ₩1,682 | ₩1,602 | ₩1,628 | -2.40% | 150.4만 |
|---|
| 2026.08.20 | ₩1,522 | ₩1,562 | ₩1,502 | ₩1,535 | +0.88% | 159.9만 |
|---|
| 2026.08.19 | ₩1,562 | ₩1,628 | ₩1,528 | ₩1,548 | -0.85% | 87.5만 |
|---|
| 2026.08.18 | ₩1,562 | ₩1,588 | ₩1,535 | ₩1,548 | -0.85% | 51.2만 |
|---|
| 2026.08.17 | ₩1,668 | ₩1,695 | ₩1,582 | ₩1,588 | -4.80% | 232.6만 |
|---|
| 2026.08.14 | ₩1,668 | ₩1,716 | ₩1,642 | ₩1,668 | 0.00% | 49.3만 |
|---|
| 2026.08.13 | ₩1,615 | ₩1,682 | ₩1,588 | ₩1,668 | +3.31% | 107.5만 |
|---|
| 2026.08.12 | ₩1,695 | ₩1,748 | ₩1,590 | ₩1,602 | -5.51% | 197.6만 |
|---|
| 2026.08.11 | ₩1,788 | ₩1,802 | ₩1,588 | ₩1,735 | -2.99% | 457.9만 |
|---|
| 2026.08.10 | ₩1,722 | ₩1,962 | ₩1,688 | ₩1,829 | +6.20% | 199.3만 |
|---|
| 2026.08.07 | ₩1,695 | ₩1,855 | ₩1,495 | ₩1,682 | -0.79% | 421.1만 |
|---|
| 2026.08.06 | ₩2,376 | ₩2,376 | ₩2,242 | ₩2,256 | -5.06% | 338.7만 |
|---|
| 2026.08.05 | ₩2,402 | ₩2,429 | ₩2,336 | ₩2,376 | -1.11% | 93.3만 |
|---|
| 2026.08.04 | ₩2,683 | ₩2,683 | ₩2,322 | ₩2,376 | -11.44% | 469.5만 |
|---|
| 2026.08.03 | ₩2,656 | ₩2,763 | ₩2,603 | ₩2,616 | -1.51% | 117.1만 |
|---|
| 2026.07.31 | ₩2,669 | ₩2,669 | ₩2,509 | ₩2,589 | -3.00% | 33.1만 |
|---|
| 2026.07.30 | ₩2,523 | ₩2,656 | ₩2,416 | ₩2,643 | +4.76% | 64.6만 |
|---|
| 2026.07.29 | ₩2,576 | ₩2,643 | ₩2,483 | ₩2,523 | -2.07% | 35.1만 |
|---|
| 2026.07.28 | ₩2,483 | ₩2,609 | ₩2,442 | ₩2,589 | +4.30% | 38만 |
|---|
| 2026.07.27 | ₩2,709 | ₩2,709 | ₩2,449 | ₩2,496 | -7.88% | 116.1만 |
|---|
| 2026.07.24 | ₩2,536 | ₩2,536 | ₩2,442 | ₩2,469 | -2.63% | 18.5만 |
|---|
| 2026.07.23 | ₩2,523 | ₩2,549 | ₩2,469 | ₩2,509 | -0.53% | 17.6만 |
|---|
| 2026.07.22 | ₩2,536 | ₩2,589 | ₩2,483 | ₩2,589 | +2.11% | 19.5만 |
|---|
| 2026.07.21 | ₩2,576 | ₩2,643 | ₩2,509 | ₩2,523 | -2.07% | 19만 |
|---|
| 2026.07.20 | ₩2,629 | ₩2,649 | ₩2,540 | ₩2,576 | -2.03% | 21.5만 |
|---|
| 2026.07.17 | ₩2,389 | ₩2,683 | ₩2,322 | ₩2,589 | +8.38% | 64.8만 |
|---|
| 2026.07.16 | ₩2,629 | ₩2,696 | ₩2,362 | ₩2,396 | -8.88% | 92.5만 |
|---|
| 2026.07.15 | ₩2,536 | ₩2,643 | ₩2,536 | ₩2,629 | +3.68% | 22.1만 |
|---|
| 2026.07.14 | ₩2,536 | ₩2,596 | ₩2,509 | ₩2,549 | +0.53% | 19만 |
|---|
| 2026.07.13 | ₩2,589 | ₩2,589 | ₩2,483 | ₩2,536 | -2.06% | 39.7만 |
|---|
| 2026.07.10 | ₩2,576 | ₩2,616 | ₩2,496 | ₩2,589 | +0.52% | 24.2만 |
|---|
| 2026.07.09 | ₩2,603 | ₩2,643 | ₩2,556 | ₩2,576 | -1.03% | 16.3만 |
|---|
| 2026.07.08 | ₩2,536 | ₩2,643 | ₩2,469 | ₩2,576 | +1.58% | 42.1만 |
|---|
| 2026.07.07 | ₩2,549 | ₩2,629 | ₩2,469 | ₩2,603 | +2.09% | 28.4만 |
|---|
| 2026.07.06 | ₩2,643 | ₩2,643 | ₩2,556 | ₩2,563 | -3.03% | 30.4만 |
|---|
| 2026.07.02 | ₩2,589 | ₩2,796 | ₩2,589 | ₩2,616 | +1.03% | 51.1만 |
|---|
| 2026.07.01 | ₩2,616 | ₩2,629 | ₩2,541 | ₩2,576 | -1.53% | 38.6만 |
|---|
| 2026.06.30 | ₩2,429 | ₩2,589 | ₩2,389 | ₩2,563 | +5.49% | 40.8만 |
|---|
| 2026.06.29 | ₩2,349 | ₩2,416 | ₩2,269 | ₩2,402 | +2.27% | 44.1만 |
|---|
| 2026.06.26 | ₩2,256 | ₩2,322 | ₩2,242 | ₩2,309 | +2.37% | 41.5만 |
|---|
| 2026.06.25 | ₩2,322 | ₩2,389 | ₩2,209 | ₩2,216 | -4.60% | 34.9만 |
|---|
| 2026.06.24 | ₩2,349 | ₩2,373 | ₩2,256 | ₩2,296 | -2.27% | 50.9만 |
|---|
| 2026.06.23 | ₩2,336 | ₩2,372 | ₩2,309 | ₩2,309 | -1.14% | 38.2만 |
|---|
| 2026.06.22 | ₩2,563 | ₩2,563 | ₩2,362 | ₩2,376 | -7.29% | 77.1만 |
|---|
| 2026.06.18 | ₩2,603 | ₩2,609 | ₩2,442 | ₩2,496 | -4.10% | 96.9만 |
|---|
| 2026.06.17 | ₩2,483 | ₩2,603 | ₩2,483 | ₩2,563 | +3.23% | 72.9만 |
|---|
| 2026.06.16 | ₩2,496 | ₩2,509 | ₩2,416 | ₩2,456 | -1.60% | 38.1만 |
|---|
| 2026.06.15 | ₩2,589 | ₩2,616 | ₩2,456 | ₩2,483 | -4.12% | 60.5만 |
|---|
| 2026.06.12 | ₩2,616 | ₩2,663 | ₩2,523 | ₩2,536 | -3.06% | 61만 |
|---|
| 2026.06.11 | ₩2,483 | ₩2,616 | ₩2,483 | ₩2,589 | +4.30% | 41.7만 |
|---|
| 2026.06.10 | ₩2,442 | ₩2,536 | ₩2,429 | ₩2,442 | 0.00% | 34.8만 |
|---|
| 2026.06.09 | ₩2,576 | ₩2,616 | ₩2,442 | ₩2,496 | -3.11% | 32.6만 |
|---|
| 2026.06.08 | ₩2,603 | ₩2,696 | ₩2,549 | ₩2,563 | -1.54% | 66.5만 |
|---|
| 2026.06.05 | ₩2,749 | ₩2,749 | ₩2,496 | ₩2,523 | -8.25% | 85.7만 |
|---|
| 2026.06.04 | ₩2,736 | ₩2,823 | ₩2,723 | ₩2,736 | 0.00% | 47.6만 |
|---|
| 2026.06.03 | ₩2,896 | ₩2,916 | ₩2,723 | ₩2,723 | -5.99% | 68.8만 |
|---|
| 2026.06.02 | ₩2,963 | ₩3,003 | ₩2,910 | ₩2,936 | -0.90% | 39.1만 |
|---|
| 2026.06.01 | ₩3,136 | ₩3,136 | ₩2,915 | ₩2,963 | -5.53% | 81.1만 |
|---|
| 2026.05.29 | ₩3,283 | ₩3,323 | ₩3,070 | ₩3,123 | -4.88% | 155.4만 |
|---|
| 2026.05.28 | ₩3,217 | ₩3,484 | ₩3,150 | ₩3,363 | +4.56% | 151.2만 |
|---|
| 2026.05.27 | ₩2,683 | ₩3,250 | ₩2,669 | ₩3,190 | +18.91% | 223.1만 |
|---|
| 2026.05.26 | ₩2,696 | ₩2,803 | ₩2,623 | ₩2,629 | -2.48% | 106.7만 |
|---|
| 2026.05.22 | ₩2,656 | ₩2,689 | ₩2,536 | ₩2,629 | -1.01% | 111.2만 |
|---|
| 2026.05.21 | ₩2,643 | ₩2,749 | ₩2,549 | ₩2,589 | -2.02% | 103.2만 |
|---|
| 2026.05.20 | ₩2,336 | ₩2,683 | ₩2,316 | ₩2,603 | +11.43% | 191.2만 |
|---|
| 2026.05.19 | ₩2,256 | ₩2,349 | ₩2,216 | ₩2,229 | -1.18% | 65.9만 |
|---|
| 2026.05.18 | ₩2,282 | ₩2,309 | ₩2,176 | ₩2,256 | -1.17% | 114.2만 |
|---|
| 2026.05.15 | ₩2,282 | ₩2,282 | ₩2,216 | ₩2,229 | -2.34% | 53.5만 |
|---|
| 2026.05.14 | ₩2,362 | ₩2,374 | ₩2,296 | ₩2,309 | -2.26% | 26.8만 |
|---|
| 2026.05.13 | ₩2,389 | ₩2,409 | ₩2,322 | ₩2,322 | -2.79% | 44.2만 |
|---|
| 2026.05.12 | ₩2,429 | ₩2,483 | ₩2,356 | ₩2,362 | -2.75% | 51.8만 |
|---|
| 2026.05.11 | ₩2,336 | ₩2,543 | ₩2,336 | ₩2,402 | +2.86% | 110.6만 |
|---|
| 2026.05.08 | ₩2,362 | ₩2,402 | ₩2,229 | ₩2,256 | -4.52% | 64.1만 |
|---|
| 2026.05.07 | ₩2,442 | ₩2,585 | ₩2,202 | ₩2,309 | -5.46% | 197.2만 |
|---|
| 2026.05.06 | ₩2,696 | ₩2,696 | ₩2,603 | ₩2,669 | -0.99% | 51.9만 |
|---|
| 2026.05.05 | ₩2,696 | ₩2,736 | ₩2,509 | ₩2,616 | -2.97% | 102.7만 |
|---|
| 2026.05.04 | ₩2,736 | ₩2,789 | ₩2,643 | ₩2,669 | -2.44% | 36.6만 |
|---|
| 2026.05.01 | ₩2,709 | ₩2,763 | ₩2,669 | ₩2,736 | +0.99% | 42.2만 |
|---|
| 2026.04.30 | ₩2,696 | ₩2,769 | ₩2,696 | ₩2,709 | +0.50% | 32.6만 |
|---|
| 2026.04.29 | ₩2,803 | ₩2,816 | ₩2,683 | ₩2,696 | -3.81% | 53.3만 |
|---|
| 2026.04.28 | ₩2,789 | ₩2,850 | ₩2,716 | ₩2,830 | +1.44% | 27.2만 |
|---|
| 2026.04.27 | ₩2,843 | ₩2,856 | ₩2,793 | ₩2,816 | -0.94% | 25.6만 |
|---|
| 2026.04.24 | ₩2,789 | ₩2,976 | ₩2,776 | ₩2,843 | +1.91% | 76.8만 |
|---|
| 2026.04.23 | ₩2,830 | ₩2,851 | ₩2,697 | ₩2,803 | -0.94% | 31.7만 |
|---|
| 2026.04.22 | ₩2,816 | ₩2,923 | ₩2,803 | ₩2,843 | +0.95% | 21.7만 |
|---|
| 2026.04.21 | ₩2,883 | ₩2,950 | ₩2,789 | ₩2,816 | -2.31% | 46.5만 |
|---|
| 2026.04.20 | ₩2,923 | ₩2,996 | ₩2,830 | ₩2,856 | -2.28% | 36.6만 |
|---|
| 2026.04.17 | ₩2,789 | ₩3,016 | ₩2,783 | ₩2,950 | +5.74% | 55.3만 |
|---|
| 2026.04.16 | ₩2,789 | ₩2,789 | ₩2,683 | ₩2,749 | -1.44% | 42.4만 |
|---|
| 2026.04.15 | ₩2,856 | ₩2,910 | ₩2,789 | ₩2,789 | -2.34% | 49.2만 |
|---|
| 2026.04.14 | ₩2,990 | ₩3,096 | ₩2,830 | ₩2,843 | -4.91% | 49.6만 |
|---|
| 2026.04.13 | ₩2,950 | ₩2,996 | ₩2,870 | ₩2,976 | +0.90% | 40.9만 |
|---|
| 2026.04.10 | ₩2,910 | ₩3,028 | ₩2,896 | ₩2,950 | +1.38% | 36.2만 |
|---|
| 2026.04.09 | ₩2,883 | ₩2,996 | ₩2,816 | ₩2,910 | +0.93% | 34만 |
|---|
| 2026.04.08 | ₩2,950 | ₩2,990 | ₩2,843 | ₩2,870 | -2.71% | 53.8만 |
|---|
| 2026.04.07 | ₩2,803 | ₩2,843 | ₩2,649 | ₩2,789 | -0.48% | 47.1만 |
|---|
| 2026.04.06 | ₩2,736 | ₩2,883 | ₩2,709 | ₩2,830 | +3.41% | 51.4만 |
|---|
| 2026.04.02 | ₩2,589 | ₩2,749 | ₩2,589 | ₩2,696 | +4.12% | 26.5만 |
|---|
| 2026.04.01 | ₩2,736 | ₩2,789 | ₩2,603 | ₩2,656 | -2.93% | 43.9만 |
|---|
| 2026.03.31 | ₩2,429 | ₩2,776 | ₩2,429 | ₩2,643 | +8.79% | 111.1만 |
|---|
| 2026.03.30 | ₩2,469 | ₩2,483 | ₩2,282 | ₩2,296 | -7.03% | 98.4만 |
|---|
| 2026.03.27 | ₩2,509 | ₩2,509 | ₩2,376 | ₩2,469 | -1.60% | 81.2만 |
|---|
| 2026.03.26 | ₩2,563 | ₩2,669 | ₩2,456 | ₩2,509 | -2.08% | 66.2만 |
|---|
| 2026.03.25 | ₩2,669 | ₩2,723 | ₩2,596 | ₩2,603 | -2.50% | 30.5만 |
|---|
| 2026.03.24 | ₩2,576 | ₩2,667 | ₩2,496 | ₩2,629 | +2.07% | 40.6만 |
|---|
| 2026.03.23 | ₩2,643 | ₩2,643 | ₩2,509 | ₩2,589 | -2.02% | 65.8만 |
|---|
| 2026.03.20 | ₩2,643 | ₩2,669 | ₩2,543 | ₩2,576 | -2.53% | 48.6만 |
|---|
| 2026.03.19 | ₩2,669 | ₩2,683 | ₩2,543 | ₩2,656 | -0.50% | 80.7만 |
|---|
| 2026.03.18 | ₩2,816 | ₩2,988 | ₩2,696 | ₩2,723 | -3.32% | 43.4만 |
|---|
| 2026.03.17 | ₩2,656 | ₩2,864 | ₩2,649 | ₩2,830 | +6.53% | 76.7만 |
|---|
| 2026.03.16 | ₩2,736 | ₩2,763 | ₩2,603 | ₩2,629 | -3.90% | 69.2만 |
|---|
| 2026.03.13 | ₩2,736 | ₩2,789 | ₩2,623 | ₩2,669 | -2.44% | 42.7만 |
|---|
| 2026.03.12 | ₩2,789 | ₩2,870 | ₩2,696 | ₩2,736 | -1.91% | 52.7만 |
|---|
| 2026.03.11 | ₩2,696 | ₩2,816 | ₩2,663 | ₩2,789 | +3.47% | 77.3만 |
|---|
| 2026.03.10 | ₩2,883 | ₩2,923 | ₩2,669 | ₩2,669 | -7.41% | 96.6만 |
|---|
| 2026.03.09 | ₩2,870 | ₩2,950 | ₩2,736 | ₩2,883 | +0.47% | 78.9만 |
|---|
| 2026.03.06 | ₩2,950 | ₩3,110 | ₩2,803 | ₩2,943 | -0.23% | 107.7만 |
|---|
| 2026.03.05 | ₩3,283 | ₩3,323 | ₩3,070 | ₩3,123 | -4.88% | 77.9만 |
|---|
| 2026.03.04 | ₩3,203 | ₩3,350 | ₩3,157 | ₩3,323 | +3.75% | 63만 |
|---|
| 2026.03.03 | ₩3,337 | ₩3,443 | ₩3,163 | ₩3,190 | -4.40% | 54.4만 |
|---|
| 2026.03.02 | ₩3,150 | ₩3,383 | ₩3,136 | ₩3,283 | +4.24% | 30.2만 |
|---|
| 2026.02.27 | ₩3,417 | ₩3,457 | ₩3,177 | ₩3,243 | -5.08% | 67.7만 |
|---|
| 2026.02.26 | ₩3,390 | ₩3,510 | ₩3,350 | ₩3,457 | +1.97% | 34.2만 |
|---|
| 2026.02.25 | ₩3,403 | ₩3,430 | ₩3,283 | ₩3,363 | -1.18% | 36만 |
|---|
| 2026.02.24 | ₩3,203 | ₩3,390 | ₩3,110 | ₩3,363 | +5.00% | 40.5만 |
|---|
| 2026.02.23 | ₩3,283 | ₩3,390 | ₩3,030 | ₩3,217 | -2.03% | 153.1만 |
|---|
| 2026.02.20 | ₩3,470 | ₩3,504 | ₩3,323 | ₩3,323 | -4.23% | 25.6만 |
|---|
| 2026.02.19 | ₩3,403 | ₩3,517 | ₩3,323 | ₩3,497 | +2.75% | 32.1만 |
|---|
| 2026.02.18 | ₩3,417 | ₩3,537 | ₩3,390 | ₩3,443 | +0.78% | 40.8만 |
|---|
| 2026.02.17 | ₩3,470 | ₩3,550 | ₩3,310 | ₩3,417 | -1.54% | 59.3만 |
|---|
| 2026.02.13 | ₩3,577 | ₩3,637 | ₩3,457 | ₩3,457 | -3.36% | 47.6만 |
|---|
| 2026.02.12 | ₩3,750 | ₩3,764 | ₩3,457 | ₩3,577 | -4.63% | 75.2만 |
|---|
| 2026.02.11 | ₩3,871 | ₩3,917 | ₩3,577 | ₩3,737 | -3.45% | 88.7만 |
|---|
| 2026.02.10 | ₩3,857 | ₩4,044 | ₩3,710 | ₩3,817 | -1.04% | 134.9만 |
|---|
| 2026.02.09 | ₩3,884 | ₩3,884 | ₩3,684 | ₩3,790 | -2.41% | 63.5만 |
|---|
| 2026.02.06 | ₩3,630 | ₩3,915 | ₩3,617 | ₩3,857 | +6.25% | 82.4만 |
|---|
| 2026.02.05 | ₩3,737 | ₩3,924 | ₩3,577 | ₩3,617 | -3.21% | 66.4만 |
|---|
| 2026.02.04 | ₩4,044 | ₩4,138 | ₩3,670 | ₩3,817 | -5.61% | 116.4만 |
|---|
| 2026.02.03 | ₩3,804 | ₩4,004 | ₩3,697 | ₩3,991 | +4.91% | 106.8만 |
|---|
| 2026.02.02 | ₩3,777 | ₩4,004 | ₩3,630 | ₩3,790 | +0.35% | 73.7만 |
|---|
| 2026.01.30 | ₩4,071 | ₩4,267 | ₩3,750 | ₩3,844 | -5.57% | 73.9만 |
|---|
| 2026.01.29 | ₩4,258 | ₩4,298 | ₩3,871 | ₩4,164 | -2.19% | 90.8만 |
|---|
| 2026.01.28 | ₩4,418 | ₩4,591 | ₩4,138 | ₩4,311 | -2.42% | 149만 |
|---|
| 2026.01.27 | ₩3,884 | ₩4,404 | ₩3,737 | ₩4,364 | +12.37% | 334.1만 |
|---|
| 2026.01.26 | ₩3,524 | ₩4,138 | ₩3,270 | ₩3,804 | +7.95% | 98.4만 |
|---|
| 2026.01.23 | ₩3,764 | ₩3,764 | ₩3,510 | ₩3,564 | -5.32% | 70.1만 |
|---|
| 2026.01.22 | ₩3,777 | ₩3,895 | ₩3,670 | ₩3,737 | -1.06% | 87.3만 |
|---|
| 2026.01.21 | ₩3,831 | ₩3,984 | ₩3,564 | ₩3,737 | -2.44% | 104.2만 |
|---|
| 2026.01.20 | ₩3,764 | ₩4,228 | ₩3,497 | ₩3,777 | +0.35% | 116.4만 |
|---|
| 2026.01.16 | ₩4,004 | ₩4,084 | ₩3,710 | ₩3,831 | -4.33% | 113.2만 |
|---|
| 2026.01.15 | ₩3,657 | ₩4,271 | ₩3,463 | ₩3,977 | +8.76% | 175.9만 |
|---|
| 2026.01.14 | ₩3,524 | ₩3,697 | ₩3,363 | ₩3,657 | +3.79% | 84.4만 |
|---|
| 2026.01.13 | ₩3,243 | ₩3,777 | ₩3,217 | ₩3,457 | +6.58% | 143.9만 |
|---|
| 2026.01.12 | ₩3,257 | ₩3,470 | ₩3,110 | ₩3,203 | -1.64% | 129.3만 |
|---|
| 2026.01.09 | ₩2,843 | ₩3,484 | ₩2,843 | ₩3,257 | +14.55% | 254.5만 |
|---|
| 2026.01.08 | ₩2,856 | ₩2,870 | ₩2,589 | ₩2,830 | -0.93% | 103.4만 |
|---|
| 2026.01.07 | ₩2,536 | ₩2,910 | ₩2,483 | ₩2,856 | +12.63% | 121.2만 |
|---|
| 2026.01.06 | ₩2,496 | ₩2,596 | ₩2,376 | ₩2,523 | +1.07% | 56만 |
|---|
| 2026.01.05 | ₩2,456 | ₩2,509 | ₩2,336 | ₩2,469 | +0.54% | 41.9만 |
|---|
| 2026.01.02 | ₩2,442 | ₩2,466 | ₩2,309 | ₩2,429 | -0.55% | 30.4만 |
|---|
| 2025.12.31 | ₩2,523 | ₩2,549 | ₩2,409 | ₩2,442 | -3.17% | 32.4만 |
|---|
| 2025.12.30 | ₩2,549 | ₩2,605 | ₩2,429 | ₩2,536 | -0.52% | 72.1만 |
|---|
| 2025.12.29 | ₩2,269 | ₩2,545 | ₩2,230 | ₩2,509 | +10.59% | 82.3만 |
|---|
| 2025.12.26 | ₩2,242 | ₩2,296 | ₩2,162 | ₩2,269 | +1.19% | 38.8만 |
|---|
| 2025.12.24 | ₩2,269 | ₩2,269 | ₩2,216 | ₩2,269 | 0.00% | 8.7만 |
|---|
| 2025.12.23 | ₩2,269 | ₩2,302 | ₩2,216 | ₩2,269 | 0.00% | 17.2만 |
|---|
| 2025.12.22 | ₩2,229 | ₩2,322 | ₩2,182 | ₩2,269 | +1.80% | 38.3만 |
|---|
| 2025.12.19 | ₩2,162 | ₩2,229 | ₩2,135 | ₩2,229 | +3.09% | 14만 |
|---|
| 2025.12.18 | ₩2,135 | ₩2,202 | ₩2,122 | ₩2,162 | +1.25% | 30.6만 |
|---|
| 2025.12.17 | ₩2,216 | ₩2,269 | ₩2,135 | ₩2,162 | -2.41% | 16.2만 |
|---|
| 2025.12.16 | ₩2,202 | ₩2,281 | ₩2,135 | ₩2,216 | +0.61% | 22.7만 |
|---|
| 2025.12.15 | ₩2,256 | ₩2,344 | ₩2,176 | ₩2,229 | -1.18% | 27.3만 |
|---|
| 2025.12.12 | ₩2,309 | ₩2,362 | ₩2,242 | ₩2,256 | -2.31% | 34.8만 |
|---|
| 2025.12.11 | ₩2,376 | ₩2,416 | ₩2,282 | ₩2,309 | -2.81% | 44만 |
|---|
| 2025.12.10 | ₩2,402 | ₩2,456 | ₩2,329 | ₩2,376 | -1.11% | 34.4만 |
|---|
| 2025.12.09 | ₩2,496 | ₩2,496 | ₩2,349 | ₩2,362 | -5.35% | 38만 |
|---|
| 2025.12.08 | ₩2,496 | ₩2,547 | ₩2,336 | ₩2,496 | 0.00% | 65.5만 |
|---|
| 2025.12.05 | ₩2,616 | ₩2,629 | ₩2,336 | ₩2,429 | -7.14% | 149.7만 |
|---|
| 2025.12.04 | ₩2,483 | ₩2,483 | ₩2,349 | ₩2,402 | -3.23% | 18.8만 |
|---|
| 2025.12.03 | ₩2,202 | ₩2,469 | ₩2,202 | ₩2,456 | +11.52% | 60만 |
|---|
| 2025.12.02 | ₩2,242 | ₩2,282 | ₩2,202 | ₩2,216 | -1.19% | 15.5만 |
|---|
| 2025.12.01 | ₩2,389 | ₩2,416 | ₩2,216 | ₩2,242 | -6.15% | 23.7만 |
|---|
| 2025.11.28 | ₩2,429 | ₩2,442 | ₩2,349 | ₩2,416 | -0.55% | 6만 |
|---|
| 2025.11.26 | ₩2,469 | ₩2,469 | ₩2,349 | ₩2,402 | -2.70% | 10.8만 |
|---|
| 2025.11.25 | ₩2,362 | ₩2,469 | ₩2,322 | ₩2,442 | +3.39% | 7.5만 |
|---|
| 2025.11.24 | ₩2,429 | ₩2,429 | ₩2,282 | ₩2,336 | -3.85% | 13.5만 |
|---|
| 2025.11.21 | ₩2,296 | ₩2,429 | ₩2,256 | ₩2,429 | +5.81% | 9.5만 |
|---|
| 2025.11.20 | ₩2,563 | ₩2,563 | ₩2,309 | ₩2,376 | -7.29% | 29.3만 |
|---|
| 2025.11.19 | ₩2,563 | ₩2,563 | ₩2,456 | ₩2,483 | -3.12% | 8.2만 |
|---|
| 2025.11.18 | ₩2,496 | ₩2,563 | ₩2,456 | ₩2,549 | +2.14% | 13.5만 |
|---|
| 2025.11.17 | ₩2,536 | ₩2,576 | ₩2,469 | ₩2,536 | 0.00% | 8.7만 |
|---|
| 2025.11.14 | ₩2,483 | ₩2,643 | ₩2,442 | ₩2,536 | +2.15% | 32.1만 |
|---|
| 2025.11.13 | ₩2,469 | ₩2,536 | ₩2,404 | ₩2,523 | +2.16% | 24.1만 |
|---|
| 2025.11.12 | ₩2,429 | ₩2,576 | ₩2,376 | ₩2,469 | +1.65% | 48.8만 |
|---|
| 2025.11.11 | ₩2,269 | ₩2,536 | ₩2,229 | ₩2,483 | +9.41% | 141.7만 |
|---|
| 2025.11.10 | ₩2,216 | ₩2,362 | ₩2,122 | ₩2,309 | +4.22% | 47.1만 |
|---|
| 2025.11.07 | ₩2,389 | ₩2,402 | ₩2,015 | ₩2,162 | -9.50% | 81.4만 |
|---|
| 2025.11.06 | ₩2,269 | ₩2,309 | ₩2,149 | ₩2,149 | -5.29% | 47.1만 |
|---|
| 2025.11.05 | ₩2,216 | ₩2,309 | ₩2,149 | ₩2,269 | +2.41% | 53만 |
|---|
| 2025.11.04 | ₩2,122 | ₩2,262 | ₩2,109 | ₩2,229 | +5.03% | 31.7만 |
|---|
| 2025.11.03 | ₩2,262 | ₩2,322 | ₩2,109 | ₩2,149 | -5.01% | 41.4만 |
|---|
| 2025.10.31 | ₩2,242 | ₩2,376 | ₩2,189 | ₩2,296 | +2.38% | 54만 |
|---|
| 2025.10.30 | ₩2,189 | ₩2,296 | ₩2,109 | ₩2,269 | +3.66% | 89.8만 |
|---|
| 2025.10.29 | ₩2,416 | ₩2,469 | ₩1,962 | ₩2,189 | -9.39% | 2308.3만 |
|---|
| 2025.10.28 | ₩2,269 | ₩2,289 | ₩2,216 | ₩2,269 | 0.00% | 13.8만 |
|---|
| 2025.10.27 | ₩2,309 | ₩2,336 | ₩2,262 | ₩2,269 | -1.73% | 10.6만 |
|---|
| 2025.10.24 | ₩2,282 | ₩2,362 | ₩2,256 | ₩2,322 | +1.75% | 8.6만 |
|---|
| 2025.10.23 | ₩2,242 | ₩2,389 | ₩2,236 | ₩2,269 | +1.19% | 14.4만 |
|---|
| 2025.10.22 | ₩2,429 | ₩2,429 | ₩2,202 | ₩2,256 | -7.14% | 15.6만 |
|---|
| 2025.10.21 | ₩2,336 | ₩2,483 | ₩2,296 | ₩2,483 | +6.29% | 19만 |
|---|
| 2025.10.20 | ₩2,216 | ₩2,336 | ₩2,202 | ₩2,296 | +3.61% | 28.4만 |
|---|
| 2025.10.17 | ₩2,162 | ₩2,237 | ₩2,082 | ₩2,202 | +1.85% | 19.9만 |
|---|
| 2025.10.16 | ₩2,242 | ₩2,278 | ₩2,149 | ₩2,202 | -1.79% | 18.9만 |
|---|
| 2025.10.15 | ₩2,309 | ₩2,329 | ₩2,202 | ₩2,229 | -3.47% | 15.6만 |
|---|
| 2025.10.14 | ₩2,336 | ₩2,370 | ₩2,189 | ₩2,309 | -1.14% | 32만 |
|---|
| 2025.10.13 | ₩2,282 | ₩2,362 | ₩2,162 | ₩2,316 | +1.46% | 37.9만 |
|---|
| 2025.10.10 | ₩2,229 | ₩2,316 | ₩2,149 | ₩2,162 | -2.99% | 17.9만 |
|---|