시장 데이터를 불러오는 중
전체 종목
밴드위스 과거 주가
Bandwidth Inc. - Class A Common Stock · BAND · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bandwidth Inc. - Class A Common Stock · BAND · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩70,016 | ₩72,589 | ₩69,694 | ₩71,383 | +1.95% | 62.1만 |
| 2026.10.08 | ₩75,926 | ₩77,319 | ₩68,770 | ₩69,614 | -8.31% | 98.7만 |
| 2026.10.07 | ₩78,753 | ₩80,937 | ₩76,462 | ₩77,011 | -2.21% | 85.3만 |
| 2026.10.06 | ₩85,413 | ₩87,873 | ₩80,039 | ₩80,522 | -5.73% | 63.6만 |
| 2026.10.05 | ₩84,126 | ₩84,676 | ₩82,090 | ₩83,791 | -0.40% | 51.2만 |
| 2026.10.02 | ₩85,091 | ₩89,969 | ₩83,108 | ₩85,413 | +0.38% | 89.5만 |
| 2026.10.01 | ₩82,786 | ₩85,413 | ₩79,061 | ₩83,671 | +1.07% | 79.6만 |
| 2026.09.30 | ₩83,456 | ₩86,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,353 |
| -2.52% |
| 103.2만 |
| 2026.09.29 | ₩81,915 | ₩84,716 | ₩81,125 | ₩83,456 | +1.88% | 53.8만 |
|---|
| 2026.09.28 | ₩82,679 | ₩83,992 | ₩79,276 | ₩81,755 | -1.12% | 71.6만 |
|---|
| 2026.09.25 | ₩83,242 | ₩87,275 | ₩80,709 | ₩82,827 | -0.50% | 109만 |
|---|
| 2026.09.24 | ₩77,721 | ₩83,436 | ₩77,065 | ₩82,853 | +6.60% | 106.5만 |
|---|
| 2026.09.23 | ₩77,735 | ₩83,698 | ₩75,738 | ₩79,235 | +1.93% | 128.1만 |
|---|
| 2026.09.22 | ₩73,299 | ₩80,803 | ₩71,986 | ₩78,257 | +6.76% | 183.3만 |
|---|
| 2026.09.21 | ₩67,684 | ₩73,607 | ₩66,787 | ₩72,776 | +7.52% | 66.6만 |
|---|
| 2026.09.18 | ₩68,589 | ₩68,589 | ₩65,045 | ₩67,309 | -1.87% | 127.1만 |
|---|
| 2026.09.17 | ₩66,800 | ₩68,743 | ₩65,205 | ₩67,684 | +1.32% | 50.6만 |
|---|
| 2026.09.16 | ₩65,125 | ₩68,100 | ₩64,857 | ₩65,567 | +0.68% | 60.7만 |
|---|
| 2026.09.15 | ₩66,344 | ₩71,262 | ₩65,045 | ₩67,108 | +1.15% | 97.2만 |
|---|
| 2026.09.14 | ₩76,247 | ₩77,520 | ₩65,433 | ₩65,621 | -13.94% | 142.3만 |
|---|
| 2026.09.11 | ₩70,418 | ₩76,743 | ₩70,418 | ₩76,207 | +8.22% | 130.2만 |
|---|
| 2026.09.10 | ₩64,455 | ₩70,740 | ₩63,008 | ₩69,172 | +7.32% | 130.3만 |
|---|
| 2026.09.09 | ₩58,425 | ₩66,452 | ₩58,291 | ₩65,433 | +12.00% | 119.8만 |
|---|
| 2026.09.08 | ₩57,366 | ₩60,301 | ₩55,718 | ₩58,452 | +1.89% | 69.3만 |
|---|
| 2026.09.04 | ₩63,236 | ₩63,236 | ₩58,251 | ₩58,653 | -7.25% | 50.5만 |
|---|
| 2026.09.03 | ₩64,468 | ₩65,648 | ₩62,324 | ₩63,102 | -2.12% | 53.9만 |
|---|
| 2026.09.02 | ₩67,001 | ₩67,055 | ₩62,968 | ₩63,718 | -4.90% | 61.7만 |
|---|
| 2026.09.01 | ₩63,530 | ₩68,328 | ₩62,994 | ₩68,060 | +7.13% | 90.1만 |
|---|
| 2026.08.31 | ₩64,710 | ₩67,068 | ₩62,365 | ₩64,897 | +0.29% | 185.8만 |
|---|
| 2026.08.28 | ₩69,480 | ₩69,480 | ₩65,413 | ₩65,661 | -5.50% | 42.3만 |
|---|
| 2026.08.27 | ₩63,450 | ₩69,875 | ₩63,396 | ₩69,480 | +9.50% | 57만 |
|---|
| 2026.08.26 | ₩62,043 | ₩64,053 | ₩61,447 | ₩62,834 | +1.27% | 41.5만 |
|---|
| 2026.08.25 | ₩63,463 | ₩64,415 | ₩59,993 | ₩62,519 | -1.49% | 39.2만 |
|---|
| 2026.08.24 | ₩62,753 | ₩63,336 | ₩60,824 | ₩62,110 | -1.02% | 56.5만 |
|---|
| 2026.08.21 | ₩65,460 | ₩65,916 | ₩61,132 | ₩63,678 | -2.72% | 74.1만 |
|---|
| 2026.08.20 | ₩69,681 | ₩70,351 | ₩63,423 | ₩64,522 | -7.40% | 61.4만 |
|---|
| 2026.08.19 | ₩72,495 | ₩74,532 | ₩69,185 | ₩70,083 | -3.33% | 99.4만 |
|---|
| 2026.08.18 | ₩69,212 | ₩71,932 | ₩67,244 | ₩70,941 | +2.50% | 101.4만 |
|---|
| 2026.08.17 | ₩72,441 | ₩72,897 | ₩70,096 | ₩70,740 | -2.35% | 56.8만 |
|---|
| 2026.08.14 | ₩71,972 | ₩73,621 | ₩69,721 | ₩72,321 | +0.48% | 53만 |
|---|
| 2026.08.13 | ₩70,324 | ₩73,024 | ₩69,946 | ₩72,441 | +3.01% | 63.3만 |
|---|
| 2026.08.12 | ₩71,034 | ₩71,812 | ₩68,421 | ₩69,641 | -1.96% | 82.9만 |
|---|
| 2026.08.11 | ₩70,646 | ₩71,624 | ₩69,038 | ₩69,172 | -2.09% | 59.4만 |
|---|
| 2026.08.10 | ₩65,902 | ₩71,758 | ₩65,902 | ₩70,632 | +7.18% | 93.5만 |
|---|
| 2026.08.07 | ₩61,641 | ₩71,879 | ₩61,480 | ₩66,947 | +8.61% | 133.7만 |
|---|
| 2026.08.06 | ₩59,684 | ₩62,365 | ₩58,619 | ₩59,885 | +0.34% | 125.2만 |
|---|
| 2026.08.05 | ₩61,373 | ₩62,271 | ₩59,363 | ₩61,199 | -0.28% | 91.8만 |
|---|
| 2026.08.04 | ₩59,068 | ₩62,271 | ₩56,656 | ₩61,909 | +4.81% | 96.4만 |
|---|
| 2026.08.03 | ₩52,308 | ₩58,720 | ₩52,274 | ₩58,251 | +11.36% | 118.4만 |
|---|
| 2026.07.31 | ₩51,859 | ₩53,561 | ₩50,653 | ₩52,448 | +1.14% | 102.8만 |
|---|
| 2026.07.30 | ₩50,004 | ₩53,386 | ₩49,045 | ₩52,033 | +4.06% | 230.8만 |
|---|
| 2026.07.29 | ₩51,336 | ₩53,601 | ₩47,169 | ₩49,514 | -3.55% | 448.6만 |
|---|
| 2026.07.28 | ₩77,011 | ₩78,009 | ₩67,617 | ₩70,016 | -9.08% | 156.4만 |
|---|
| 2026.07.27 | ₩79,651 | ₩82,934 | ₩75,135 | ₩76,622 | -3.80% | 98.5만 |
|---|
| 2026.07.24 | ₩79,416 | ₩82,652 | ₩76,073 | ₩80,133 | +0.90% | 122만 |
|---|
| 2026.07.23 | ₩86,270 | ₩87,631 | ₩78,431 | ₩78,713 | -8.76% | 82만 |
|---|
| 2026.07.22 | ₩92,917 | ₩93,788 | ₩85,158 | ₩86,257 | -7.17% | 105.8만 |
|---|
| 2026.07.21 | ₩92,676 | ₩94,351 | ₩90,076 | ₩94,284 | +1.74% | 103.9만 |
|---|
| 2026.07.20 | ₩97,527 | ₩100,595 | ₩92,046 | ₩92,193 | -5.47% | 119.9만 |
|---|
| 2026.07.17 | ₩89,111 | ₩98,478 | ₩89,111 | ₩96,227 | +7.98% | 138.9만 |
|---|
| 2026.07.16 | ₩95,430 | ₩95,430 | ₩89,312 | ₩92,301 | -3.28% | 66.4만 |
|---|
| 2026.07.15 | ₩101,801 | ₩103,945 | ₩94,592 | ₩95,101 | -6.58% | 75.5만 |
|---|
| 2026.07.14 | ₩100,662 | ₩103,852 | ₩99,831 | ₩101,533 | +0.87% | 68.3만 |
|---|
| 2026.07.13 | ₩100,274 | ₩102,914 | ₩97,564 | ₩98,907 | -1.36% | 68.5만 |
|---|
| 2026.07.10 | ₩105,687 | ₩105,848 | ₩98,337 | ₩101,145 | -4.30% | 95.9만 |
|---|
| 2026.07.09 | ₩94,485 | ₩105,969 | ₩93,413 | ₩105,111 | +11.25% | 190.5만 |
|---|
| 2026.07.08 | ₩88,870 | ₩95,932 | ₩83,946 | ₩94,458 | +6.29% | 225.8만 |
|---|
| 2026.07.07 | ₩81,339 | ₩92,475 | ₩81,279 | ₩90,532 | +11.30% | 184.6만 |
|---|
| 2026.07.06 | ₩82,626 | ₩87,021 | ₩80,716 | ₩81,299 | -1.61% | 66만 |
|---|
| 2026.07.02 | ₩86,458 | ₩87,671 | ₩82,083 | ₩82,545 | -4.53% | 93.2만 |
|---|
| 2026.07.01 | ₩85,265 | ₩87,356 | ₩83,175 | ₩85,480 | +0.25% | 83만 |
|---|
| 2026.06.30 | ₩80,374 | ₩86,579 | ₩79,939 | ₩84,823 | +5.54% | 123.8만 |
|---|
| 2026.06.29 | ₩77,373 | ₩82,532 | ₩75,771 | ₩81,594 | +5.46% | 125.4만 |
|---|
| 2026.06.26 | ₩69,976 | ₩76,649 | ₩69,874 | ₩76,247 | +8.96% | 303.5만 |
|---|
| 2026.06.25 | ₩70,056 | ₩70,579 | ₩67,242 | ₩70,110 | +0.08% | 72만 |
|---|
| 2026.06.24 | ₩70,170 | ₩72,763 | ₩68,649 | ₩70,056 | -0.16% | 108.5만 |
|---|
| 2026.06.23 | ₩66,693 | ₩71,611 | ₩65,942 | ₩70,659 | +5.95% | 144만 |
|---|
| 2026.06.22 | ₩67,979 | ₩68,982 | ₩64,522 | ₩68,100 | +0.18% | 150.9만 |
|---|
| 2026.06.18 | ₩69,165 | ₩70,351 | ₩64,991 | ₩68,864 | -0.44% | 199.8만 |
|---|
| 2026.06.17 | ₩69,266 | ₩69,828 | ₩64,897 | ₩68,127 | -1.64% | 209.1만 |
|---|
| 2026.06.16 | ₩70,485 | ₩71,065 | ₩66,009 | ₩69,386 | -1.56% | 562.6만 |
|---|
| 2026.06.15 | ₩79,812 | ₩83,215 | ₩70,405 | ₩70,793 | -11.30% | 327.6만 |
|---|
| 2026.06.12 | ₩87,343 | ₩89,741 | ₩84,729 | ₩87,557 | +0.25% | 72.1만 |
|---|
| 2026.06.11 | ₩79,054 | ₩86,284 | ₩77,721 | ₩86,157 | +8.98% | 100.6만 |
|---|
| 2026.06.10 | ₩83,912 | ₩89,271 | ₩79,075 | ₩79,477 | -5.29% | 94.2만 |
|---|
| 2026.06.09 | ₩93,627 | ₩94,136 | ₩82,009 | ₩84,904 | -9.32% | 94.3만 |
|---|
| 2026.06.08 | ₩97,299 | ₩101,815 | ₩92,126 | ₩92,247 | -5.19% | 108.5만 |
|---|
| 2026.06.05 | ₩95,892 | ₩101,172 | ₩94,002 | ₩96,749 | +0.89% | 180.6만 |
|---|
| 2026.06.04 | ₩86,545 | ₩98,800 | ₩85,547 | ₩98,076 | +13.32% | 160.8만 |
|---|
| 2026.06.03 | ₩90,786 | ₩90,786 | ₩85,949 | ₩87,905 | -3.17% | 69.1만 |
|---|
| 2026.06.02 | ₩90,210 | ₩97,553 | ₩90,170 | ₩90,947 | +0.82% | 97.6만 |
|---|
| 2026.06.01 | ₩84,890 | ₩96,160 | ₩84,100 | ₩94,994 | +11.90% | 173.9만 |
|---|
| 2026.05.29 | ₩78,324 | ₩87,262 | ₩77,024 | ₩87,061 | +11.15% | 154.7만 |
|---|
| 2026.05.28 | ₩75,885 | ₩77,467 | ₩75,128 | ₩77,266 | +1.82% | 80.3만 |
|---|
| 2026.05.27 | ₩81,728 | ₩82,230 | ₩74,599 | ₩75,229 | -7.95% | 101.8만 |
|---|
| 2026.05.26 | ₩83,242 | ₩83,400 | ₩79,758 | ₩81,982 | -1.51% | 81.6만 |
|---|
| 2026.05.22 | ₩78,485 | ₩83,121 | ₩78,485 | ₩82,264 | +4.81% | 98.2만 |
|---|
| 2026.05.21 | ₩77,976 | ₩79,932 | ₩75,926 | ₩78,445 | +0.60% | 106.9만 |
|---|
| 2026.05.20 | ₩72,200 | ₩77,855 | ₩71,838 | ₩77,668 | +7.57% | 113.8만 |
|---|
| 2026.05.19 | ₩75,537 | ₩76,957 | ₩71,798 | ₩72,200 | -4.42% | 94만 |
|---|
| 2026.05.18 | ₩72,596 | ₩75,939 | ₩70,606 | ₩74,974 | +3.28% | 85.5만 |
|---|
| 2026.05.15 | ₩68,515 | ₩75,537 | ₩68,515 | ₩72,321 | +5.55% | 164.8만 |
|---|
| 2026.05.14 | ₩68,509 | ₩71,289 | ₩65,447 | ₩69,815 | +1.91% | 102.1만 |
|---|
| 2026.05.13 | ₩66,478 | ₩70,284 | ₩64,924 | ₩68,354 | +2.82% | 85.6만 |
|---|
| 2026.05.12 | ₩66,653 | ₩66,746 | ₩64,348 | ₩66,251 | -0.60% | 83.4만 |
|---|
| 2026.05.11 | ₩67,001 | ₩71,302 | ₩66,331 | ₩66,934 | -0.10% | 132.6만 |
|---|
| 2026.05.08 | ₩64,710 | ₩67,001 | ₩62,726 | ₩66,854 | +3.31% | 87.2만 |
|---|
| 2026.05.07 | ₩62,981 | ₩65,996 | ₩60,837 | ₩65,098 | +3.36% | 100.5만 |
|---|
| 2026.05.06 | ₩63,423 | ₩65,661 | ₩61,346 | ₩62,244 | -1.86% | 116.7만 |
|---|
| 2026.05.05 | ₩60,408 | ₩65,527 | ₩60,019 | ₩63,423 | +4.99% | 177.8만 |
|---|
| 2026.05.04 | ₩58,304 | ₩62,981 | ₩57,661 | ₩60,328 | +3.47% | 315.3만 |
|---|
| 2026.05.01 | ₩50,465 | ₩61,855 | ₩50,452 | ₩60,113 | +19.12% | 412.2만 |
|---|
| 2026.04.30 | ₩41,480 | ₩49,420 | ₩41,373 | ₩49,326 | +18.91% | 415.7만 |
|---|
| 2026.04.29 | ₩32,241 | ₩32,603 | ₩31,276 | ₩32,428 | +0.58% | 59만 |
|---|
| 2026.04.28 | ₩32,482 | ₩32,990 | ₩32,013 | ₩32,067 | -1.28% | 34만 |
|---|
| 2026.04.27 | ₩32,201 | ₩33,420 | ₩31,557 | ₩32,308 | +0.33% | 39만 |
|---|
| 2026.04.24 | ₩31,155 | ₩32,924 | ₩30,653 | ₩32,321 | +3.74% | 47.4만 |
|---|
| 2026.04.23 | ₩31,048 | ₩31,490 | ₩30,230 | ₩30,753 | -0.95% | 40.2만 |
|---|
| 2026.04.22 | ₩32,790 | ₩32,790 | ₩31,155 | ₩31,504 | -3.92% | 35.6만 |
|---|
| 2026.04.21 | ₩32,415 | ₩34,425 | ₩31,678 | ₩31,812 | -1.86% | 80.2만 |
|---|
| 2026.04.20 | ₩30,365 | ₩32,717 | ₩29,762 | ₩32,335 | +6.49% | 99.6만 |
|---|
| 2026.04.17 | ₩28,006 | ₩31,008 | ₩27,604 | ₩30,834 | +10.10% | 82.8만 |
|---|
| 2026.04.16 | ₩25,916 | ₩27,390 | ₩25,032 | ₩27,363 | +5.58% | 57.8만 |
|---|
| 2026.04.15 | ₩24,375 | ₩26,251 | ₩24,375 | ₩25,715 | +5.50% | 66.3만 |
|---|
| 2026.04.14 | ₩22,955 | ₩24,295 | ₩22,553 | ₩24,053 | +4.79% | 31만 |
|---|
| 2026.04.13 | ₩21,628 | ₩22,720 | ₩21,467 | ₩22,673 | +4.83% | 30.3만 |
|---|
| 2026.04.10 | ₩23,464 | ₩23,651 | ₩21,293 | ₩21,628 | -7.82% | 41.3만 |
|---|
| 2026.04.09 | ₩24,094 | ₩24,094 | ₩23,310 | ₩23,464 | -2.61% | 22.2만 |
|---|
| 2026.04.08 | ₩24,924 | ₩24,991 | ₩23,906 | ₩24,201 | -2.90% | 19.9만 |
|---|
| 2026.04.07 | ₩24,335 | ₩24,777 | ₩23,403 | ₩23,986 | -1.43% | 38.3만 |
|---|
| 2026.04.06 | ₩23,826 | ₩24,974 | ₩23,826 | ₩24,469 | +2.70% | 16.7만 |
|---|
| 2026.04.02 | ₩23,745 | ₩24,643 | ₩23,410 | ₩24,187 | +1.86% | 21만 |
|---|
| 2026.04.01 | ₩24,107 | ₩24,804 | ₩23,785 | ₩24,027 | -0.33% | 31.7만 |
|---|
| 2026.03.31 | ₩23,437 | ₩24,737 | ₩23,129 | ₩23,879 | +1.89% | 57.6만 |
|---|
| 2026.03.30 | ₩22,928 | ₩23,625 | ₩22,759 | ₩23,102 | +0.76% | 61.7만 |
|---|
| 2026.03.27 | ₩22,780 | ₩23,048 | ₩22,110 | ₩22,593 | -0.82% | 51.7만 |
|---|
| 2026.03.26 | ₩22,633 | ₩23,879 | ₩22,452 | ₩23,102 | +2.07% | 25만 |
|---|
| 2026.03.25 | ₩22,298 | ₩24,362 | ₩22,258 | ₩22,914 | +2.76% | 88.9만 |
|---|
| 2026.03.24 | ₩21,869 | ₩22,338 | ₩21,146 | ₩22,097 | +1.04% | 31.3만 |
|---|
| 2026.03.23 | ₩20,931 | ₩22,258 | ₩20,636 | ₩22,151 | +5.83% | 40.6만 |
|---|
| 2026.03.20 | ₩20,690 | ₩21,045 | ₩20,194 | ₩20,717 | +0.13% | 47.8만 |
|---|
| 2026.03.19 | ₩20,047 | ₩20,864 | ₩19,939 | ₩20,650 | +3.01% | 31.1만 |
|---|
| 2026.03.18 | ₩20,060 | ₩20,328 | ₩19,859 | ₩20,073 | +0.07% | 22.6만 |
|---|
| 2026.03.17 | ₩19,899 | ₩20,690 | ₩19,899 | ₩20,154 | +1.28% | 18.3만 |
|---|
| 2026.03.16 | ₩20,489 | ₩20,489 | ₩19,953 | ₩20,006 | -2.35% | 31.7만 |
|---|
| 2026.03.13 | ₩20,234 | ₩20,784 | ₩20,060 | ₩20,409 | +0.86% | 29.9만 |
|---|
| 2026.03.12 | ₩21,239 | ₩21,239 | ₩20,453 | ₩20,543 | -3.28% | 44.8만 |
|---|
| 2026.03.11 | ₩21,695 | ₩22,084 | ₩20,516 | ₩21,025 | -3.09% | 38만 |
|---|
| 2026.03.10 | ₩22,030 | ₩22,212 | ₩21,387 | ₩21,856 | -0.79% | 37.7만 |
|---|
| 2026.03.09 | ₩21,615 | ₩22,365 | ₩21,347 | ₩22,097 | +2.23% | 44.2만 |
|---|
| 2026.03.06 | ₩21,052 | ₩22,258 | ₩21,052 | ₩22,177 | +5.35% | 52.7만 |
|---|
| 2026.03.05 | ₩21,936 | ₩22,821 | ₩21,507 | ₩21,641 | -1.34% | 55.8만 |
|---|
| 2026.03.04 | ₩20,797 | ₩22,285 | ₩20,422 | ₩22,043 | +5.99% | 90.1만 |
|---|
| 2026.03.03 | ₩19,551 | ₩21,233 | ₩19,068 | ₩20,851 | +6.65% | 63.2만 |
|---|
| 2026.03.02 | ₩19,216 | ₩20,395 | ₩19,216 | ₩20,248 | +5.37% | 58만 |
|---|
| 2026.02.27 | ₩19,390 | ₩20,147 | ₩18,814 | ₩19,859 | +2.42% | 53.9만 |
|---|
| 2026.02.26 | ₩18,519 | ₩20,100 | ₩18,318 | ₩19,846 | +7.16% | 58만 |
|---|
| 2026.02.25 | ₩18,532 | ₩18,841 | ₩18,184 | ₩18,519 | -0.07% | 33.7만 |
|---|
| 2026.02.24 | ₩18,559 | ₩18,834 | ₩18,077 | ₩18,479 | -0.43% | 40.8만 |
|---|
| 2026.02.23 | ₩19,980 | ₩19,993 | ₩18,090 | ₩18,707 | -6.37% | 53.1만 |
|---|
| 2026.02.20 | ₩19,363 | ₩21,367 | ₩19,269 | ₩20,261 | +4.64% | 74.5만 |
|---|
| 2026.02.19 | ₩20,422 | ₩22,218 | ₩19,377 | ₩19,484 | -4.59% | 151.9만 |
|---|
| 2026.02.18 | ₩17,219 | ₩17,447 | ₩16,898 | ₩17,407 | +1.09% | 72.1만 |
|---|
| 2026.02.17 | ₩17,286 | ₩17,615 | ₩16,750 | ₩17,246 | -0.23% | 70.3만 |
|---|
| 2026.02.13 | ₩17,206 | ₩17,869 | ₩17,058 | ₩17,367 | +0.93% | 38.6만 |
|---|
| 2026.02.12 | ₩17,554 | ₩17,688 | ₩16,844 | ₩17,179 | -2.14% | 36.6만 |
|---|
| 2026.02.11 | ₩18,331 | ₩18,331 | ₩17,273 | ₩17,514 | -4.46% | 43.7만 |
|---|
| 2026.02.10 | ₩17,849 | ₩18,666 | ₩17,594 | ₩18,171 | +1.80% | 26.9만 |
|---|
| 2026.02.09 | ₩17,956 | ₩18,171 | ₩17,454 | ₩17,809 | -0.82% | 17.2만 |
|---|
| 2026.02.06 | ₩17,728 | ₩18,137 | ₩17,286 | ₩17,996 | +1.51% | 28.2만 |
|---|
| 2026.02.05 | ₩17,822 | ₩18,171 | ₩17,487 | ₩17,621 | -1.13% | 26.2만 |
|---|
| 2026.02.04 | ₩17,903 | ₩18,441 | ₩17,501 | ₩18,117 | +1.20% | 21만 |
|---|
| 2026.02.03 | ₩18,934 | ₩19,497 | ₩17,682 | ₩17,903 | -5.45% | 24.4만 |
|---|
| 2026.02.02 | ₩18,653 | ₩19,229 | ₩18,492 | ₩18,881 | +1.22% | 16.6만 |
|---|
| 2026.01.30 | ₩18,479 | ₩18,733 | ₩18,318 | ₩18,720 | +1.31% | 26.8만 |
|---|
| 2026.01.29 | ₩18,787 | ₩18,787 | ₩17,876 | ₩18,747 | -0.21% | 19.4만 |
|---|
| 2026.01.28 | ₩19,028 | ₩19,390 | ₩18,693 | ₩18,733 | -1.55% | 16만 |
|---|
| 2026.01.27 | ₩19,377 | ₩19,457 | ₩18,412 | ₩18,961 | -2.14% | 26.6만 |
|---|
| 2026.01.26 | ₩19,390 | ₩19,578 | ₩18,995 | ₩19,377 | -0.07% | 23.4만 |
|---|
| 2026.01.23 | ₩18,787 | ₩20,288 | ₩18,526 | ₩19,417 | +3.35% | 36.7만 |
|---|
| 2026.01.22 | ₩18,439 | ₩18,800 | ₩18,358 | ₩18,479 | +0.22% | 22만 |
|---|
| 2026.01.21 | ₩17,849 | ₩18,331 | ₩17,688 | ₩18,251 | +2.25% | 24.8만 |
|---|
| 2026.01.20 | ₩17,608 | ₩17,943 | ₩17,554 | ₩17,715 | +0.61% | 20.5만 |
|---|
| 2026.01.16 | ₩18,184 | ₩18,356 | ₩17,862 | ₩17,970 | -1.18% | 24.2만 |
|---|
| 2026.01.15 | ₩18,238 | ₩18,419 | ₩17,996 | ₩18,130 | -0.59% | 19.7만 |
|---|
| 2026.01.14 | ₩18,640 | ₩18,720 | ₩17,943 | ₩18,157 | -2.59% | 26.4만 |
|---|
| 2026.01.13 | ₩19,135 | ₩19,310 | ₩18,224 | ₩18,653 | -2.52% | 25만 |
|---|
| 2026.01.12 | ₩18,800 | ₩19,182 | ₩18,506 | ₩19,122 | +1.71% | 13.4만 |
|---|
| 2026.01.09 | ₩18,908 | ₩19,102 | ₩18,506 | ₩18,867 | -0.21% | 15.6만 |
|---|
| 2026.01.08 | ₩19,551 | ₩19,578 | ₩18,680 | ₩18,894 | -3.36% | 19.8만 |
|---|
| 2026.01.07 | ₩19,363 | ₩19,665 | ₩19,216 | ₩19,631 | +1.38% | 12.5만 |
|---|
| 2026.01.06 | ₩19,216 | ₩19,537 | ₩18,975 | ₩19,444 | +1.19% | 17.3만 |
|---|
| 2026.01.05 | ₩19,055 | ₩19,558 | ₩18,948 | ₩19,229 | +0.91% | 26만 |
|---|
| 2026.01.02 | ₩20,811 | ₩20,884 | ₩18,894 | ₩19,055 | -8.44% | 29.4만 |
|---|
| 2025.12.31 | ₩20,891 | ₩21,038 | ₩20,677 | ₩20,703 | -0.90% | 20.7만 |
|---|
| 2025.12.30 | ₩20,703 | ₩21,132 | ₩20,616 | ₩20,824 | +0.58% | 20.4만 |
|---|
| 2025.12.29 | ₩20,234 | ₩21,025 | ₩20,228 | ₩20,703 | +2.32% | 21.2만 |
|---|
| 2025.12.26 | ₩20,154 | ₩20,529 | ₩20,020 | ₩20,368 | +1.06% | 7.5만 |
|---|
| 2025.12.24 | ₩20,261 | ₩20,435 | ₩20,047 | ₩20,181 | -0.40% | 7.3만 |
|---|
| 2025.12.23 | ₩20,006 | ₩20,342 | ₩19,872 | ₩20,234 | +1.14% | 14.9만 |
|---|
| 2025.12.22 | ₩19,939 | ₩20,368 | ₩19,939 | ₩20,154 | +1.08% | 15.4만 |
|---|
| 2025.12.19 | ₩19,578 | ₩20,020 | ₩19,578 | ₩19,939 | +1.85% | 26.3만 |
|---|
| 2025.12.18 | ₩19,953 | ₩19,980 | ₩19,631 | ₩19,658 | -1.48% | 11.4만 |
|---|
| 2025.12.17 | ₩20,167 | ₩20,569 | ₩19,537 | ₩19,698 | -2.33% | 15.8만 |
|---|
| 2025.12.16 | ₩19,913 | ₩20,308 | ₩19,792 | ₩20,100 | +0.94% | 16.6만 |
|---|
| 2025.12.15 | ₩20,583 | ₩20,583 | ₩19,544 | ₩19,913 | -3.26% | 16.2만 |
|---|
| 2025.12.12 | ₩20,194 | ₩20,717 | ₩20,127 | ₩20,462 | +1.33% | 34만 |
|---|
| 2025.12.11 | ₩20,382 | ₩20,683 | ₩20,181 | ₩20,194 | -0.92% | 17.3만 |
|---|
| 2025.12.10 | ₩20,824 | ₩20,855 | ₩20,208 | ₩20,476 | -1.67% | 20.5만 |
|---|
| 2025.12.09 | ₩20,006 | ₩21,085 | ₩19,993 | ₩20,971 | +4.82% | 30.3만 |
|---|
| 2025.12.08 | ₩19,953 | ₩20,234 | ₩19,625 | ₩20,208 | +1.28% | 25.6만 |
|---|
| 2025.12.05 | ₩19,685 | ₩20,060 | ₩19,350 | ₩19,913 | +1.16% | 19.8만 |
|---|
| 2025.12.04 | ₩19,377 | ₩19,980 | ₩19,028 | ₩19,712 | +1.73% | 34.1만 |
|---|
| 2025.12.03 | ₩18,975 | ₩19,832 | ₩18,774 | ₩19,738 | +4.03% | 20.6만 |
|---|
| 2025.12.02 | ₩18,934 | ₩19,229 | ₩18,760 | ₩19,042 | +0.57% | 41.4만 |
|---|
| 2025.12.01 | ₩18,800 | ₩19,204 | ₩18,425 | ₩18,841 | +0.21% | 20.3만 |
|---|
| 2025.11.28 | ₩19,122 | ₩19,290 | ₩18,854 | ₩19,082 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩19,162 | ₩19,363 | ₩18,948 | ₩19,109 | -0.28% | 16만 |
|---|
| 2025.11.25 | ₩18,707 | ₩19,377 | ₩18,707 | ₩19,269 | +3.01% | 17만 |
|---|
| 2025.11.24 | ₩18,881 | ₩19,156 | ₩18,519 | ₩18,666 | -1.14% | 18.4만 |
|---|
| 2025.11.21 | ₩18,010 | ₩19,015 | ₩17,836 | ₩18,774 | +4.24% | 20.2만 |
|---|
| 2025.11.20 | ₩19,055 | ₩19,055 | ₩17,889 | ₩17,983 | -5.63% | 23.1만 |
|---|
| 2025.11.19 | ₩18,934 | ₩19,023 | ₩18,445 | ₩18,559 | -1.98% | 12.6만 |
|---|
| 2025.11.18 | ₩18,787 | ₩18,961 | ₩18,519 | ₩18,908 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩19,256 | ₩19,310 | ₩18,787 | ₩18,881 | -1.95% | 15.9만 |
|---|
| 2025.11.14 | ₩18,921 | ₩19,310 | ₩18,648 | ₩19,256 | +1.77% | 13.3만 |
|---|
| 2025.11.13 | ₩19,336 | ₩19,966 | ₩19,095 | ₩19,216 | -0.62% | 26.5만 |
|---|
| 2025.11.12 | ₩19,698 | ₩19,914 | ₩19,363 | ₩19,417 | -1.43% | 11.8만 |
|---|
| 2025.11.11 | ₩19,752 | ₩19,980 | ₩19,578 | ₩19,645 | -0.54% | 13.4만 |
|---|
| 2025.11.10 | ₩19,390 | ₩19,875 | ₩19,323 | ₩19,779 | +2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩18,854 | ₩19,176 | ₩18,559 | ₩19,149 | +1.56% | 30.1만 |
|---|
| 2025.11.06 | ₩19,779 | ₩19,819 | ₩19,068 | ₩19,109 | -3.39% | 14.8만 |
|---|
| 2025.11.05 | ₩19,537 | ₩19,886 | ₩19,417 | ₩19,712 | +0.89% | 24.3만 |
|---|
| 2025.11.04 | ₩20,837 | ₩21,092 | ₩19,336 | ₩19,403 | -6.88% | 34.1만 |
|---|
| 2025.11.03 | ₩21,548 | ₩21,641 | ₩20,395 | ₩21,414 | -0.62% | 27.5만 |
|---|
| 2025.10.31 | ₩21,775 | ₩21,802 | ₩21,112 | ₩21,641 | -0.62% | 51만 |
|---|
| 2025.10.30 | ₩22,057 | ₩22,419 | ₩20,295 | ₩21,588 | -2.13% | 54만 |
|---|
| 2025.10.29 | ₩22,740 | ₩23,022 | ₩22,218 | ₩22,472 | -1.18% | 27만 |
|---|
| 2025.10.28 | ₩22,794 | ₩22,941 | ₩22,244 | ₩22,713 | -0.35% | 16.4만 |
|---|
| 2025.10.27 | ₩22,754 | ₩22,981 | ₩22,445 | ₩22,727 | -0.12% | 19.9만 |
|---|
| 2025.10.24 | ₩22,151 | ₩22,499 | ₩22,130 | ₩22,392 | +1.09% | 14.1만 |
|---|
| 2025.10.23 | ₩21,588 | ₩22,043 | ₩21,494 | ₩21,923 | +1.55% | 12.7만 |
|---|
| 2025.10.22 | ₩21,507 | ₩21,876 | ₩21,434 | ₩21,655 | +0.69% | 21.9만 |
|---|
| 2025.10.21 | ₩21,360 | ₩21,929 | ₩21,333 | ₩21,615 | +1.19% | 15.4만 |
|---|
| 2025.10.20 | ₩20,784 | ₩21,615 | ₩20,757 | ₩21,481 | +3.35% | 18.5만 |
|---|
| 2025.10.17 | ₩20,382 | ₩20,663 | ₩20,275 | ₩20,422 | +0.20% | 13.3만 |
|---|
| 2025.10.16 | ₩20,811 | ₩21,092 | ₩20,409 | ₩20,596 | -1.03% | 17.5만 |
|---|
| 2025.10.15 | ₩20,610 | ₩20,811 | ₩20,308 | ₩20,690 | +0.39% | 25.4만 |
|---|
| 2025.10.14 | ₩20,100 | ₩21,012 | ₩19,730 | ₩20,422 | +1.60% | 26.9만 |
|---|
| 2025.10.13 | ₩20,730 | ₩20,757 | ₩20,241 | ₩20,409 | -1.55% | 18.7만 |
|---|
| 2025.10.10 | ₩21,414 | ₩21,440 | ₩19,913 | ₩20,328 | -5.07% | 23.8만 |
|---|