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 | ₩853 | ₩792 | ₩810 | -3.82% | 20.8만 |
| 2026.10.08 | ₩887 | ₩897 | ₩790 | ₩822 | -7.39% | 74.9만 |
| 2026.10.07 | ₩778 | ₩910 | ₩778 | ₩861 | +10.67% | 66.6만 |
| 2026.10.06 | ₩877 | ₩914 | ₩783 | ₩802 | -8.55% | 55.1만 |
| 2026.10.05 | ₩924 | ₩937 | ₩871 | ₩882 | -4.49% | 46.6만 |
| 2026.10.02 | ₩906 | ₩964 | ₩906 | ₩910 | +0.44% | 30.9만 |
| 2026.10.01 | ₩950 | ₩956 | ₩870 | ₩913 | -3.94% | 48.8만 |
| 2026.09.30 | ₩858 | ₩1,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩940 |
| +9.52% |
| 116.9만 |
| 2026.09.29 | ₩1,053 | ₩1,053 | ₩723 | ₩858 | -18.55% | 420.2만 |
|---|
| 2026.09.28 | ₩1,049 | ₩1,055 | ₩989 | ₩1,004 | -4.34% | 64.8만 |
|---|
| 2026.09.25 | ₩1,138 | ₩1,166 | ₩1,051 | ₩1,061 | -6.71% | 67.1만 |
|---|
| 2026.09.24 | ₩1,154 | ₩1,177 | ₩1,104 | ₩1,111 | -3.71% | 79.3만 |
|---|
| 2026.09.23 | ₩1,218 | ₩1,258 | ₩1,165 | ₩1,177 | -3.41% | 57.1만 |
|---|
| 2026.09.22 | ₩1,277 | ₩1,285 | ₩1,205 | ₩1,205 | -5.66% | 78.8만 |
|---|
| 2026.09.21 | ₩1,290 | ₩1,312 | ₩1,231 | ₩1,245 | -3.53% | 43.7만 |
|---|
| 2026.09.18 | ₩1,256 | ₩1,331 | ₩1,245 | ₩1,266 | +0.85% | 92.4만 |
|---|
| 2026.09.17 | ₩1,339 | ₩1,363 | ₩1,218 | ₩1,237 | -7.60% | 139만 |
|---|
| 2026.09.16 | ₩1,352 | ₩1,365 | ₩1,324 | ₩1,328 | -1.78% | 61만 |
|---|
| 2026.09.15 | ₩1,365 | ₩1,392 | ₩1,332 | ₩1,352 | -0.98% | 47.4만 |
|---|
| 2026.09.14 | ₩1,392 | ₩1,419 | ₩1,356 | ₩1,365 | -1.92% | 73.2만 |
|---|
| 2026.09.11 | ₩1,432 | ₩1,459 | ₩1,392 | ₩1,392 | -2.80% | 54.5만 |
|---|
| 2026.09.10 | ₩1,446 | ₩1,468 | ₩1,392 | ₩1,392 | -3.70% | 44.6만 |
|---|
| 2026.09.09 | ₩1,472 | ₩1,486 | ₩1,459 | ₩1,459 | -0.91% | 20.8만 |
|---|
| 2026.09.08 | ₩1,486 | ₩1,539 | ₩1,472 | ₩1,472 | -0.90% | 58.4만 |
|---|
| 2026.09.04 | ₩1,472 | ₩1,513 | ₩1,459 | ₩1,493 | +1.36% | 61.1만 |
|---|
| 2026.09.03 | ₩1,493 | ₩1,539 | ₩1,426 | ₩1,459 | -2.24% | 104.8만 |
|---|
| 2026.09.02 | ₩1,459 | ₩1,472 | ₩1,412 | ₩1,419 | -2.75% | 86만 |
|---|
| 2026.09.01 | ₩1,446 | ₩1,486 | ₩1,432 | ₩1,459 | +0.93% | 76.5만 |
|---|
| 2026.08.31 | ₩1,472 | ₩1,486 | ₩1,446 | ₩1,459 | -0.91% | 68.9만 |
|---|
| 2026.08.28 | ₩1,539 | ₩1,553 | ₩1,459 | ₩1,472 | -4.35% | 80.5만 |
|---|
| 2026.08.27 | ₩1,539 | ₩1,566 | ₩1,519 | ₩1,539 | 0.00% | 60.9만 |
|---|
| 2026.08.26 | ₩1,620 | ₩1,620 | ₩1,526 | ₩1,553 | -4.13% | 95.2만 |
|---|
| 2026.08.25 | ₩1,580 | ₩1,633 | ₩1,519 | ₩1,626 | +2.97% | 271.1만 |
|---|
| 2026.08.24 | ₩1,660 | ₩1,660 | ₩1,546 | ₩1,566 | -5.65% | 115.7만 |
|---|
| 2026.08.21 | ₩1,673 | ₩1,687 | ₩1,606 | ₩1,633 | -2.40% | 150.4만 |
|---|
| 2026.08.20 | ₩1,526 | ₩1,566 | ₩1,506 | ₩1,539 | +0.88% | 159.9만 |
|---|
| 2026.08.19 | ₩1,566 | ₩1,633 | ₩1,533 | ₩1,553 | -0.85% | 87.5만 |
|---|
| 2026.08.18 | ₩1,566 | ₩1,593 | ₩1,539 | ₩1,553 | -0.85% | 51.2만 |
|---|
| 2026.08.17 | ₩1,673 | ₩1,700 | ₩1,586 | ₩1,593 | -4.80% | 232.6만 |
|---|
| 2026.08.14 | ₩1,673 | ₩1,721 | ₩1,646 | ₩1,673 | 0.00% | 49.3만 |
|---|
| 2026.08.13 | ₩1,620 | ₩1,687 | ₩1,593 | ₩1,673 | +3.31% | 107.5만 |
|---|
| 2026.08.12 | ₩1,700 | ₩1,754 | ₩1,594 | ₩1,606 | -5.51% | 197.6만 |
|---|
| 2026.08.11 | ₩1,794 | ₩1,807 | ₩1,593 | ₩1,740 | -2.99% | 457.9만 |
|---|
| 2026.08.10 | ₩1,727 | ₩1,968 | ₩1,693 | ₩1,834 | +6.20% | 199.3만 |
|---|
| 2026.08.07 | ₩1,700 | ₩1,861 | ₩1,499 | ₩1,687 | -0.79% | 421.1만 |
|---|
| 2026.08.06 | ₩2,383 | ₩2,383 | ₩2,249 | ₩2,262 | -5.06% | 338.7만 |
|---|
| 2026.08.05 | ₩2,409 | ₩2,436 | ₩2,343 | ₩2,383 | -1.11% | 93.3만 |
|---|
| 2026.08.04 | ₩2,691 | ₩2,691 | ₩2,329 | ₩2,383 | -11.44% | 469.5만 |
|---|
| 2026.08.03 | ₩2,664 | ₩2,771 | ₩2,610 | ₩2,624 | -1.51% | 117.1만 |
|---|
| 2026.07.31 | ₩2,677 | ₩2,677 | ₩2,517 | ₩2,597 | -3.00% | 33.1만 |
|---|
| 2026.07.30 | ₩2,530 | ₩2,664 | ₩2,423 | ₩2,650 | +4.76% | 64.6만 |
|---|
| 2026.07.29 | ₩2,583 | ₩2,650 | ₩2,490 | ₩2,530 | -2.07% | 35.1만 |
|---|
| 2026.07.28 | ₩2,490 | ₩2,617 | ₩2,450 | ₩2,597 | +4.30% | 38만 |
|---|
| 2026.07.27 | ₩2,717 | ₩2,717 | ₩2,456 | ₩2,503 | -7.88% | 116.1만 |
|---|
| 2026.07.24 | ₩2,543 | ₩2,543 | ₩2,450 | ₩2,476 | -2.63% | 18.5만 |
|---|
| 2026.07.23 | ₩2,530 | ₩2,557 | ₩2,476 | ₩2,517 | -0.53% | 17.6만 |
|---|
| 2026.07.22 | ₩2,543 | ₩2,597 | ₩2,490 | ₩2,597 | +2.11% | 19.5만 |
|---|
| 2026.07.21 | ₩2,583 | ₩2,650 | ₩2,517 | ₩2,530 | -2.07% | 19만 |
|---|
| 2026.07.20 | ₩2,637 | ₩2,657 | ₩2,547 | ₩2,583 | -2.03% | 21.5만 |
|---|
| 2026.07.17 | ₩2,396 | ₩2,691 | ₩2,329 | ₩2,597 | +8.38% | 64.8만 |
|---|
| 2026.07.16 | ₩2,637 | ₩2,704 | ₩2,369 | ₩2,403 | -8.88% | 92.5만 |
|---|
| 2026.07.15 | ₩2,543 | ₩2,650 | ₩2,543 | ₩2,637 | +3.68% | 22.1만 |
|---|
| 2026.07.14 | ₩2,543 | ₩2,604 | ₩2,517 | ₩2,557 | +0.53% | 19만 |
|---|
| 2026.07.13 | ₩2,597 | ₩2,597 | ₩2,490 | ₩2,543 | -2.06% | 39.7만 |
|---|
| 2026.07.10 | ₩2,583 | ₩2,624 | ₩2,503 | ₩2,597 | +0.52% | 24.2만 |
|---|
| 2026.07.09 | ₩2,610 | ₩2,650 | ₩2,563 | ₩2,583 | -1.03% | 16.3만 |
|---|
| 2026.07.08 | ₩2,543 | ₩2,650 | ₩2,476 | ₩2,583 | +1.58% | 42.1만 |
|---|
| 2026.07.07 | ₩2,557 | ₩2,637 | ₩2,476 | ₩2,610 | +2.09% | 28.4만 |
|---|
| 2026.07.06 | ₩2,650 | ₩2,650 | ₩2,563 | ₩2,570 | -3.03% | 30.4만 |
|---|
| 2026.07.02 | ₩2,597 | ₩2,804 | ₩2,597 | ₩2,624 | +1.03% | 51.1만 |
|---|
| 2026.07.01 | ₩2,624 | ₩2,637 | ₩2,549 | ₩2,583 | -1.53% | 38.6만 |
|---|
| 2026.06.30 | ₩2,436 | ₩2,597 | ₩2,396 | ₩2,570 | +5.49% | 40.8만 |
|---|
| 2026.06.29 | ₩2,356 | ₩2,423 | ₩2,276 | ₩2,409 | +2.27% | 44.1만 |
|---|
| 2026.06.26 | ₩2,262 | ₩2,329 | ₩2,249 | ₩2,316 | +2.37% | 41.5만 |
|---|
| 2026.06.25 | ₩2,329 | ₩2,396 | ₩2,215 | ₩2,222 | -4.60% | 34.9만 |
|---|
| 2026.06.24 | ₩2,356 | ₩2,380 | ₩2,262 | ₩2,302 | -2.27% | 50.9만 |
|---|
| 2026.06.23 | ₩2,343 | ₩2,379 | ₩2,316 | ₩2,316 | -1.14% | 38.2만 |
|---|
| 2026.06.22 | ₩2,570 | ₩2,570 | ₩2,369 | ₩2,383 | -7.29% | 77.1만 |
|---|
| 2026.06.18 | ₩2,610 | ₩2,617 | ₩2,450 | ₩2,503 | -4.10% | 96.9만 |
|---|
| 2026.06.17 | ₩2,490 | ₩2,610 | ₩2,490 | ₩2,570 | +3.23% | 72.9만 |
|---|
| 2026.06.16 | ₩2,503 | ₩2,517 | ₩2,423 | ₩2,463 | -1.60% | 38.1만 |
|---|
| 2026.06.15 | ₩2,597 | ₩2,624 | ₩2,463 | ₩2,490 | -4.12% | 60.5만 |
|---|
| 2026.06.12 | ₩2,624 | ₩2,670 | ₩2,530 | ₩2,543 | -3.06% | 61만 |
|---|
| 2026.06.11 | ₩2,490 | ₩2,624 | ₩2,490 | ₩2,597 | +4.30% | 41.7만 |
|---|
| 2026.06.10 | ₩2,450 | ₩2,543 | ₩2,436 | ₩2,450 | 0.00% | 34.8만 |
|---|
| 2026.06.09 | ₩2,583 | ₩2,624 | ₩2,450 | ₩2,503 | -3.11% | 32.6만 |
|---|
| 2026.06.08 | ₩2,610 | ₩2,704 | ₩2,557 | ₩2,570 | -1.54% | 66.5만 |
|---|
| 2026.06.05 | ₩2,757 | ₩2,757 | ₩2,503 | ₩2,530 | -8.25% | 85.7만 |
|---|
| 2026.06.04 | ₩2,744 | ₩2,831 | ₩2,731 | ₩2,744 | 0.00% | 47.6만 |
|---|
| 2026.06.03 | ₩2,905 | ₩2,925 | ₩2,731 | ₩2,731 | -5.99% | 68.8만 |
|---|
| 2026.06.02 | ₩2,972 | ₩3,012 | ₩2,918 | ₩2,945 | -0.90% | 39.1만 |
|---|
| 2026.06.01 | ₩3,146 | ₩3,146 | ₩2,923 | ₩2,972 | -5.53% | 81.1만 |
|---|
| 2026.05.29 | ₩3,293 | ₩3,333 | ₩3,079 | ₩3,132 | -4.88% | 155.4만 |
|---|
| 2026.05.28 | ₩3,226 | ₩3,494 | ₩3,159 | ₩3,373 | +4.56% | 151.2만 |
|---|
| 2026.05.27 | ₩2,691 | ₩3,259 | ₩2,677 | ₩3,199 | +18.91% | 223.1만 |
|---|
| 2026.05.26 | ₩2,704 | ₩2,811 | ₩2,630 | ₩2,637 | -2.48% | 106.7만 |
|---|
| 2026.05.22 | ₩2,664 | ₩2,697 | ₩2,543 | ₩2,637 | -1.01% | 111.2만 |
|---|
| 2026.05.21 | ₩2,650 | ₩2,757 | ₩2,557 | ₩2,597 | -2.02% | 103.2만 |
|---|
| 2026.05.20 | ₩2,343 | ₩2,691 | ₩2,322 | ₩2,610 | +11.43% | 191.2만 |
|---|
| 2026.05.19 | ₩2,262 | ₩2,356 | ₩2,222 | ₩2,235 | -1.18% | 65.9만 |
|---|
| 2026.05.18 | ₩2,289 | ₩2,316 | ₩2,182 | ₩2,262 | -1.17% | 114.2만 |
|---|
| 2026.05.15 | ₩2,289 | ₩2,289 | ₩2,222 | ₩2,235 | -2.34% | 53.5만 |
|---|
| 2026.05.14 | ₩2,369 | ₩2,381 | ₩2,302 | ₩2,316 | -2.26% | 26.8만 |
|---|
| 2026.05.13 | ₩2,396 | ₩2,416 | ₩2,329 | ₩2,329 | -2.79% | 44.2만 |
|---|
| 2026.05.12 | ₩2,436 | ₩2,490 | ₩2,363 | ₩2,369 | -2.75% | 51.8만 |
|---|
| 2026.05.11 | ₩2,343 | ₩2,550 | ₩2,343 | ₩2,409 | +2.86% | 110.6만 |
|---|
| 2026.05.08 | ₩2,369 | ₩2,409 | ₩2,235 | ₩2,262 | -4.52% | 64.1만 |
|---|
| 2026.05.07 | ₩2,450 | ₩2,593 | ₩2,209 | ₩2,316 | -5.46% | 197.2만 |
|---|
| 2026.05.06 | ₩2,704 | ₩2,704 | ₩2,610 | ₩2,677 | -0.99% | 51.9만 |
|---|
| 2026.05.05 | ₩2,704 | ₩2,744 | ₩2,517 | ₩2,624 | -2.97% | 102.7만 |
|---|
| 2026.05.04 | ₩2,744 | ₩2,798 | ₩2,650 | ₩2,677 | -2.44% | 36.6만 |
|---|
| 2026.05.01 | ₩2,717 | ₩2,771 | ₩2,677 | ₩2,744 | +0.99% | 42.2만 |
|---|
| 2026.04.30 | ₩2,704 | ₩2,778 | ₩2,704 | ₩2,717 | +0.50% | 32.6만 |
|---|
| 2026.04.29 | ₩2,811 | ₩2,824 | ₩2,691 | ₩2,704 | -3.81% | 53.3만 |
|---|
| 2026.04.28 | ₩2,798 | ₩2,858 | ₩2,724 | ₩2,838 | +1.44% | 27.2만 |
|---|
| 2026.04.27 | ₩2,851 | ₩2,865 | ₩2,802 | ₩2,824 | -0.94% | 25.6만 |
|---|
| 2026.04.24 | ₩2,798 | ₩2,985 | ₩2,784 | ₩2,851 | +1.91% | 76.8만 |
|---|
| 2026.04.23 | ₩2,838 | ₩2,859 | ₩2,705 | ₩2,811 | -0.94% | 31.7만 |
|---|
| 2026.04.22 | ₩2,824 | ₩2,931 | ₩2,811 | ₩2,851 | +0.95% | 21.7만 |
|---|
| 2026.04.21 | ₩2,891 | ₩2,958 | ₩2,798 | ₩2,824 | -2.31% | 46.5만 |
|---|
| 2026.04.20 | ₩2,931 | ₩3,005 | ₩2,838 | ₩2,865 | -2.28% | 36.6만 |
|---|
| 2026.04.17 | ₩2,798 | ₩3,025 | ₩2,791 | ₩2,958 | +5.74% | 55.3만 |
|---|
| 2026.04.16 | ₩2,798 | ₩2,798 | ₩2,691 | ₩2,757 | -1.44% | 42.4만 |
|---|
| 2026.04.15 | ₩2,865 | ₩2,918 | ₩2,798 | ₩2,798 | -2.34% | 49.2만 |
|---|
| 2026.04.14 | ₩2,998 | ₩3,106 | ₩2,838 | ₩2,851 | -4.91% | 49.6만 |
|---|
| 2026.04.13 | ₩2,958 | ₩3,005 | ₩2,878 | ₩2,985 | +0.90% | 40.9만 |
|---|
| 2026.04.10 | ₩2,918 | ₩3,037 | ₩2,905 | ₩2,958 | +1.38% | 36.2만 |
|---|
| 2026.04.09 | ₩2,891 | ₩3,005 | ₩2,824 | ₩2,918 | +0.93% | 34만 |
|---|
| 2026.04.08 | ₩2,958 | ₩2,998 | ₩2,851 | ₩2,878 | -2.71% | 53.8만 |
|---|
| 2026.04.07 | ₩2,811 | ₩2,851 | ₩2,657 | ₩2,798 | -0.48% | 47.1만 |
|---|
| 2026.04.06 | ₩2,744 | ₩2,891 | ₩2,717 | ₩2,838 | +3.41% | 51.4만 |
|---|
| 2026.04.02 | ₩2,597 | ₩2,757 | ₩2,597 | ₩2,704 | +4.12% | 26.5만 |
|---|
| 2026.04.01 | ₩2,744 | ₩2,798 | ₩2,610 | ₩2,664 | -2.93% | 43.9만 |
|---|
| 2026.03.31 | ₩2,436 | ₩2,784 | ₩2,436 | ₩2,650 | +8.79% | 111.1만 |
|---|
| 2026.03.30 | ₩2,476 | ₩2,490 | ₩2,289 | ₩2,302 | -7.03% | 98.4만 |
|---|
| 2026.03.27 | ₩2,517 | ₩2,517 | ₩2,383 | ₩2,476 | -1.60% | 81.2만 |
|---|
| 2026.03.26 | ₩2,570 | ₩2,677 | ₩2,463 | ₩2,517 | -2.08% | 66.2만 |
|---|
| 2026.03.25 | ₩2,677 | ₩2,731 | ₩2,604 | ₩2,610 | -2.50% | 30.5만 |
|---|
| 2026.03.24 | ₩2,583 | ₩2,674 | ₩2,503 | ₩2,637 | +2.07% | 40.6만 |
|---|
| 2026.03.23 | ₩2,650 | ₩2,650 | ₩2,517 | ₩2,597 | -2.02% | 65.8만 |
|---|
| 2026.03.20 | ₩2,650 | ₩2,677 | ₩2,550 | ₩2,583 | -2.53% | 48.6만 |
|---|
| 2026.03.19 | ₩2,677 | ₩2,691 | ₩2,550 | ₩2,664 | -0.50% | 80.7만 |
|---|
| 2026.03.18 | ₩2,824 | ₩2,997 | ₩2,704 | ₩2,731 | -3.32% | 43.4만 |
|---|
| 2026.03.17 | ₩2,664 | ₩2,873 | ₩2,657 | ₩2,838 | +6.53% | 76.7만 |
|---|
| 2026.03.16 | ₩2,744 | ₩2,771 | ₩2,610 | ₩2,637 | -3.90% | 69.2만 |
|---|
| 2026.03.13 | ₩2,744 | ₩2,798 | ₩2,630 | ₩2,677 | -2.44% | 42.7만 |
|---|
| 2026.03.12 | ₩2,798 | ₩2,878 | ₩2,704 | ₩2,744 | -1.91% | 52.7만 |
|---|
| 2026.03.11 | ₩2,704 | ₩2,824 | ₩2,670 | ₩2,798 | +3.47% | 77.3만 |
|---|
| 2026.03.10 | ₩2,891 | ₩2,931 | ₩2,677 | ₩2,677 | -7.41% | 96.6만 |
|---|
| 2026.03.09 | ₩2,878 | ₩2,958 | ₩2,744 | ₩2,891 | +0.47% | 78.9만 |
|---|
| 2026.03.06 | ₩2,958 | ₩3,119 | ₩2,811 | ₩2,952 | -0.23% | 107.7만 |
|---|
| 2026.03.05 | ₩3,293 | ₩3,333 | ₩3,079 | ₩3,132 | -4.88% | 77.9만 |
|---|
| 2026.03.04 | ₩3,213 | ₩3,360 | ₩3,166 | ₩3,333 | +3.75% | 63만 |
|---|
| 2026.03.03 | ₩3,346 | ₩3,454 | ₩3,172 | ₩3,199 | -4.40% | 54.4만 |
|---|
| 2026.03.02 | ₩3,159 | ₩3,393 | ₩3,146 | ₩3,293 | +4.24% | 30.2만 |
|---|
| 2026.02.27 | ₩3,427 | ₩3,467 | ₩3,186 | ₩3,253 | -5.08% | 67.7만 |
|---|
| 2026.02.26 | ₩3,400 | ₩3,520 | ₩3,360 | ₩3,467 | +1.97% | 34.2만 |
|---|
| 2026.02.25 | ₩3,413 | ₩3,440 | ₩3,293 | ₩3,373 | -1.18% | 36만 |
|---|
| 2026.02.24 | ₩3,213 | ₩3,400 | ₩3,119 | ₩3,373 | +5.00% | 40.5만 |
|---|
| 2026.02.23 | ₩3,293 | ₩3,400 | ₩3,039 | ₩3,226 | -2.03% | 153.1만 |
|---|
| 2026.02.20 | ₩3,480 | ₩3,514 | ₩3,333 | ₩3,333 | -4.23% | 25.6만 |
|---|
| 2026.02.19 | ₩3,413 | ₩3,527 | ₩3,333 | ₩3,507 | +2.75% | 32.1만 |
|---|
| 2026.02.18 | ₩3,427 | ₩3,547 | ₩3,400 | ₩3,454 | +0.78% | 40.8만 |
|---|
| 2026.02.17 | ₩3,480 | ₩3,561 | ₩3,320 | ₩3,427 | -1.54% | 59.3만 |
|---|
| 2026.02.13 | ₩3,587 | ₩3,648 | ₩3,467 | ₩3,467 | -3.36% | 47.6만 |
|---|
| 2026.02.12 | ₩3,761 | ₩3,775 | ₩3,467 | ₩3,587 | -4.63% | 75.2만 |
|---|
| 2026.02.11 | ₩3,882 | ₩3,929 | ₩3,587 | ₩3,748 | -3.45% | 88.7만 |
|---|
| 2026.02.10 | ₩3,868 | ₩4,056 | ₩3,721 | ₩3,828 | -1.04% | 134.9만 |
|---|
| 2026.02.09 | ₩3,895 | ₩3,895 | ₩3,694 | ₩3,802 | -2.41% | 63.5만 |
|---|
| 2026.02.06 | ₩3,641 | ₩3,926 | ₩3,628 | ₩3,868 | +6.25% | 82.4만 |
|---|
| 2026.02.05 | ₩3,748 | ₩3,935 | ₩3,587 | ₩3,628 | -3.21% | 66.4만 |
|---|
| 2026.02.04 | ₩4,056 | ₩4,150 | ₩3,681 | ₩3,828 | -5.61% | 116.4만 |
|---|
| 2026.02.03 | ₩3,815 | ₩4,016 | ₩3,708 | ₩4,002 | +4.91% | 106.8만 |
|---|
| 2026.02.02 | ₩3,788 | ₩4,016 | ₩3,641 | ₩3,802 | +0.35% | 73.7만 |
|---|
| 2026.01.30 | ₩4,083 | ₩4,279 | ₩3,761 | ₩3,855 | -5.57% | 73.9만 |
|---|
| 2026.01.29 | ₩4,270 | ₩4,310 | ₩3,882 | ₩4,176 | -2.19% | 90.8만 |
|---|
| 2026.01.28 | ₩4,431 | ₩4,605 | ₩4,150 | ₩4,324 | -2.42% | 149만 |
|---|
| 2026.01.27 | ₩3,895 | ₩4,417 | ₩3,748 | ₩4,377 | +12.37% | 334.1만 |
|---|
| 2026.01.26 | ₩3,534 | ₩4,150 | ₩3,280 | ₩3,815 | +7.95% | 98.4만 |
|---|
| 2026.01.23 | ₩3,775 | ₩3,775 | ₩3,520 | ₩3,574 | -5.32% | 70.1만 |
|---|
| 2026.01.22 | ₩3,788 | ₩3,906 | ₩3,681 | ₩3,748 | -1.06% | 87.3만 |
|---|
| 2026.01.21 | ₩3,842 | ₩3,996 | ₩3,574 | ₩3,748 | -2.44% | 104.2만 |
|---|
| 2026.01.20 | ₩3,775 | ₩4,241 | ₩3,507 | ₩3,788 | +0.35% | 116.4만 |
|---|
| 2026.01.16 | ₩4,016 | ₩4,096 | ₩3,721 | ₩3,842 | -4.33% | 113.2만 |
|---|
| 2026.01.15 | ₩3,668 | ₩4,283 | ₩3,474 | ₩3,989 | +8.76% | 175.9만 |
|---|
| 2026.01.14 | ₩3,534 | ₩3,708 | ₩3,373 | ₩3,668 | +3.79% | 84.4만 |
|---|
| 2026.01.13 | ₩3,253 | ₩3,788 | ₩3,226 | ₩3,467 | +6.58% | 143.9만 |
|---|
| 2026.01.12 | ₩3,266 | ₩3,480 | ₩3,119 | ₩3,213 | -1.64% | 129.3만 |
|---|
| 2026.01.09 | ₩2,851 | ₩3,494 | ₩2,851 | ₩3,266 | +14.55% | 254.5만 |
|---|
| 2026.01.08 | ₩2,865 | ₩2,878 | ₩2,597 | ₩2,838 | -0.93% | 103.4만 |
|---|
| 2026.01.07 | ₩2,543 | ₩2,918 | ₩2,490 | ₩2,865 | +12.63% | 121.2만 |
|---|
| 2026.01.06 | ₩2,503 | ₩2,604 | ₩2,383 | ₩2,530 | +1.07% | 56만 |
|---|
| 2026.01.05 | ₩2,463 | ₩2,517 | ₩2,343 | ₩2,476 | +0.54% | 41.9만 |
|---|
| 2026.01.02 | ₩2,450 | ₩2,474 | ₩2,316 | ₩2,436 | -0.55% | 30.4만 |
|---|
| 2025.12.31 | ₩2,530 | ₩2,557 | ₩2,416 | ₩2,450 | -3.17% | 32.4만 |
|---|
| 2025.12.30 | ₩2,557 | ₩2,613 | ₩2,436 | ₩2,543 | -0.52% | 72.1만 |
|---|
| 2025.12.29 | ₩2,276 | ₩2,553 | ₩2,237 | ₩2,517 | +10.59% | 82.3만 |
|---|
| 2025.12.26 | ₩2,249 | ₩2,302 | ₩2,168 | ₩2,276 | +1.19% | 38.8만 |
|---|
| 2025.12.24 | ₩2,276 | ₩2,276 | ₩2,222 | ₩2,276 | 0.00% | 8.7만 |
|---|
| 2025.12.23 | ₩2,276 | ₩2,309 | ₩2,222 | ₩2,276 | 0.00% | 17.2만 |
|---|
| 2025.12.22 | ₩2,235 | ₩2,329 | ₩2,189 | ₩2,276 | +1.80% | 38.3만 |
|---|
| 2025.12.19 | ₩2,168 | ₩2,235 | ₩2,142 | ₩2,235 | +3.09% | 14만 |
|---|
| 2025.12.18 | ₩2,142 | ₩2,209 | ₩2,128 | ₩2,168 | +1.25% | 30.6만 |
|---|
| 2025.12.17 | ₩2,222 | ₩2,276 | ₩2,142 | ₩2,168 | -2.41% | 16.2만 |
|---|
| 2025.12.16 | ₩2,209 | ₩2,288 | ₩2,142 | ₩2,222 | +0.61% | 22.7만 |
|---|
| 2025.12.15 | ₩2,262 | ₩2,351 | ₩2,182 | ₩2,235 | -1.18% | 27.3만 |
|---|
| 2025.12.12 | ₩2,316 | ₩2,369 | ₩2,249 | ₩2,262 | -2.31% | 34.8만 |
|---|
| 2025.12.11 | ₩2,383 | ₩2,423 | ₩2,289 | ₩2,316 | -2.81% | 44만 |
|---|
| 2025.12.10 | ₩2,409 | ₩2,463 | ₩2,336 | ₩2,383 | -1.11% | 34.4만 |
|---|
| 2025.12.09 | ₩2,503 | ₩2,503 | ₩2,356 | ₩2,369 | -5.35% | 38만 |
|---|
| 2025.12.08 | ₩2,503 | ₩2,554 | ₩2,343 | ₩2,503 | 0.00% | 65.5만 |
|---|
| 2025.12.05 | ₩2,624 | ₩2,637 | ₩2,343 | ₩2,436 | -7.14% | 149.7만 |
|---|
| 2025.12.04 | ₩2,490 | ₩2,490 | ₩2,356 | ₩2,409 | -3.23% | 18.8만 |
|---|
| 2025.12.03 | ₩2,209 | ₩2,476 | ₩2,209 | ₩2,463 | +11.52% | 60만 |
|---|
| 2025.12.02 | ₩2,249 | ₩2,289 | ₩2,209 | ₩2,222 | -1.19% | 15.5만 |
|---|
| 2025.12.01 | ₩2,396 | ₩2,423 | ₩2,222 | ₩2,249 | -6.15% | 23.7만 |
|---|
| 2025.11.28 | ₩2,436 | ₩2,450 | ₩2,356 | ₩2,423 | -0.55% | 6만 |
|---|
| 2025.11.26 | ₩2,476 | ₩2,476 | ₩2,356 | ₩2,409 | -2.70% | 10.8만 |
|---|
| 2025.11.25 | ₩2,369 | ₩2,476 | ₩2,329 | ₩2,450 | +3.39% | 7.5만 |
|---|
| 2025.11.24 | ₩2,436 | ₩2,436 | ₩2,289 | ₩2,343 | -3.85% | 13.5만 |
|---|
| 2025.11.21 | ₩2,302 | ₩2,436 | ₩2,262 | ₩2,436 | +5.81% | 9.5만 |
|---|
| 2025.11.20 | ₩2,570 | ₩2,570 | ₩2,316 | ₩2,383 | -7.29% | 29.3만 |
|---|
| 2025.11.19 | ₩2,570 | ₩2,570 | ₩2,463 | ₩2,490 | -3.12% | 8.2만 |
|---|
| 2025.11.18 | ₩2,503 | ₩2,570 | ₩2,463 | ₩2,557 | +2.14% | 13.5만 |
|---|
| 2025.11.17 | ₩2,543 | ₩2,583 | ₩2,476 | ₩2,543 | 0.00% | 8.7만 |
|---|
| 2025.11.14 | ₩2,490 | ₩2,650 | ₩2,450 | ₩2,543 | +2.15% | 32.1만 |
|---|
| 2025.11.13 | ₩2,476 | ₩2,543 | ₩2,411 | ₩2,530 | +2.16% | 24.1만 |
|---|
| 2025.11.12 | ₩2,436 | ₩2,583 | ₩2,383 | ₩2,476 | +1.65% | 48.8만 |
|---|
| 2025.11.11 | ₩2,276 | ₩2,543 | ₩2,235 | ₩2,490 | +9.41% | 141.7만 |
|---|
| 2025.11.10 | ₩2,222 | ₩2,369 | ₩2,128 | ₩2,316 | +4.22% | 47.1만 |
|---|
| 2025.11.07 | ₩2,396 | ₩2,409 | ₩2,021 | ₩2,168 | -9.50% | 81.4만 |
|---|
| 2025.11.06 | ₩2,276 | ₩2,316 | ₩2,155 | ₩2,155 | -5.29% | 47.1만 |
|---|
| 2025.11.05 | ₩2,222 | ₩2,316 | ₩2,155 | ₩2,276 | +2.41% | 53만 |
|---|
| 2025.11.04 | ₩2,128 | ₩2,269 | ₩2,115 | ₩2,235 | +5.03% | 31.7만 |
|---|
| 2025.11.03 | ₩2,269 | ₩2,329 | ₩2,115 | ₩2,155 | -5.01% | 41.4만 |
|---|
| 2025.10.31 | ₩2,249 | ₩2,383 | ₩2,195 | ₩2,302 | +2.38% | 54만 |
|---|
| 2025.10.30 | ₩2,195 | ₩2,302 | ₩2,115 | ₩2,276 | +3.66% | 89.8만 |
|---|
| 2025.10.29 | ₩2,423 | ₩2,476 | ₩1,968 | ₩2,195 | -9.39% | 2308.3만 |
|---|
| 2025.10.28 | ₩2,276 | ₩2,296 | ₩2,222 | ₩2,276 | 0.00% | 13.8만 |
|---|
| 2025.10.27 | ₩2,316 | ₩2,343 | ₩2,269 | ₩2,276 | -1.73% | 10.6만 |
|---|
| 2025.10.24 | ₩2,289 | ₩2,369 | ₩2,262 | ₩2,329 | +1.75% | 8.6만 |
|---|
| 2025.10.23 | ₩2,249 | ₩2,396 | ₩2,242 | ₩2,276 | +1.19% | 14.4만 |
|---|
| 2025.10.22 | ₩2,436 | ₩2,436 | ₩2,209 | ₩2,262 | -7.14% | 15.6만 |
|---|
| 2025.10.21 | ₩2,343 | ₩2,490 | ₩2,302 | ₩2,490 | +6.29% | 19만 |
|---|
| 2025.10.20 | ₩2,222 | ₩2,343 | ₩2,209 | ₩2,302 | +3.61% | 28.4만 |
|---|
| 2025.10.17 | ₩2,168 | ₩2,243 | ₩2,088 | ₩2,209 | +1.85% | 19.9만 |
|---|
| 2025.10.16 | ₩2,249 | ₩2,285 | ₩2,155 | ₩2,209 | -1.79% | 18.9만 |
|---|
| 2025.10.15 | ₩2,316 | ₩2,336 | ₩2,209 | ₩2,235 | -3.47% | 15.6만 |
|---|
| 2025.10.14 | ₩2,343 | ₩2,377 | ₩2,195 | ₩2,316 | -1.14% | 32만 |
|---|
| 2025.10.13 | ₩2,289 | ₩2,369 | ₩2,168 | ₩2,322 | +1.46% | 37.9만 |
|---|
| 2025.10.10 | ₩2,235 | ₩2,322 | ₩2,155 | ₩2,168 | -2.99% | 17.9만 |
|---|