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 | ₩69,721 | ₩72,283 | ₩69,401 | ₩71,082 | +1.95% | 62.1만 |
| 2026.10.08 | ₩75,606 | ₩76,994 | ₩68,480 | ₩69,321 | -8.31% | 98.7만 |
| 2026.10.07 | ₩78,422 | ₩80,597 | ₩76,140 | ₩76,687 | -2.21% | 85.3만 |
| 2026.10.06 | ₩85,053 | ₩87,503 | ₩79,703 | ₩80,183 | -5.73% | 63.6만 |
| 2026.10.05 | ₩83,772 | ₩84,319 | ₩81,744 | ₩83,439 | -0.40% | 51.2만 |
| 2026.10.02 | ₩84,733 | ₩89,590 | ₩82,758 | ₩85,053 | +0.38% | 89.5만 |
| 2026.10.01 | ₩82,438 | ₩85,053 | ₩78,728 | ₩83,319 | +1.07% | 79.6만 |
| 2026.09.30 | ₩83,105 | ₩85,921 | ₩80,183 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,010 |
| -2.52% |
| 103.2만 |
| 2026.09.29 | ₩81,571 | ₩84,360 | ₩80,783 | ₩83,105 | +1.88% | 53.8만 |
|---|
| 2026.09.28 | ₩82,331 | ₩83,639 | ₩78,942 | ₩81,411 | -1.12% | 71.6만 |
|---|
| 2026.09.25 | ₩82,892 | ₩86,908 | ₩80,370 | ₩82,478 | -0.50% | 109만 |
|---|
| 2026.09.24 | ₩77,394 | ₩83,085 | ₩76,740 | ₩82,505 | +6.60% | 106.5만 |
|---|
| 2026.09.23 | ₩77,407 | ₩83,345 | ₩75,419 | ₩78,902 | +1.93% | 128.1만 |
|---|
| 2026.09.22 | ₩72,991 | ₩80,463 | ₩71,683 | ₩77,928 | +6.76% | 183.3만 |
|---|
| 2026.09.21 | ₩67,400 | ₩73,297 | ₩66,505 | ₩72,470 | +7.52% | 66.6만 |
|---|
| 2026.09.18 | ₩68,300 | ₩68,300 | ₩64,771 | ₩67,026 | -1.87% | 127.1만 |
|---|
| 2026.09.17 | ₩66,519 | ₩68,454 | ₩64,931 | ₩67,400 | +1.32% | 50.6만 |
|---|
| 2026.09.16 | ₩64,851 | ₩67,813 | ₩64,584 | ₩65,291 | +0.68% | 60.7만 |
|---|
| 2026.09.15 | ₩66,065 | ₩70,962 | ₩64,771 | ₩66,826 | +1.15% | 97.2만 |
|---|
| 2026.09.14 | ₩75,926 | ₩77,194 | ₩65,158 | ₩65,345 | -13.94% | 142.3만 |
|---|
| 2026.09.11 | ₩70,122 | ₩76,420 | ₩70,122 | ₩75,886 | +8.22% | 130.2만 |
|---|
| 2026.09.10 | ₩64,184 | ₩70,442 | ₩62,743 | ₩68,881 | +7.32% | 130.3만 |
|---|
| 2026.09.09 | ₩58,179 | ₩66,172 | ₩58,046 | ₩65,158 | +12.00% | 119.8만 |
|---|
| 2026.09.08 | ₩57,125 | ₩60,047 | ₩55,484 | ₩58,206 | +1.89% | 69.3만 |
|---|
| 2026.09.04 | ₩62,969 | ₩62,969 | ₩58,006 | ₩58,406 | -7.25% | 50.5만 |
|---|
| 2026.09.03 | ₩64,197 | ₩65,371 | ₩62,062 | ₩62,836 | -2.12% | 53.9만 |
|---|
| 2026.09.02 | ₩66,719 | ₩66,772 | ₩62,703 | ₩63,450 | -4.90% | 61.7만 |
|---|
| 2026.09.01 | ₩63,263 | ₩68,040 | ₩62,729 | ₩67,773 | +7.13% | 90.1만 |
|---|
| 2026.08.31 | ₩64,437 | ₩66,786 | ₩62,102 | ₩64,624 | +0.29% | 185.8만 |
|---|
| 2026.08.28 | ₩69,188 | ₩69,188 | ₩65,138 | ₩65,385 | -5.50% | 42.3만 |
|---|
| 2026.08.27 | ₩63,183 | ₩69,581 | ₩63,130 | ₩69,188 | +9.50% | 57만 |
|---|
| 2026.08.26 | ₩61,782 | ₩63,783 | ₩61,188 | ₩62,569 | +1.27% | 41.5만 |
|---|
| 2026.08.25 | ₩63,196 | ₩64,144 | ₩59,740 | ₩62,255 | -1.49% | 39.2만 |
|---|
| 2026.08.24 | ₩62,489 | ₩63,069 | ₩60,568 | ₩61,849 | -1.02% | 56.5만 |
|---|
| 2026.08.21 | ₩65,184 | ₩65,638 | ₩60,874 | ₩63,410 | -2.72% | 74.1만 |
|---|
| 2026.08.20 | ₩69,388 | ₩70,055 | ₩63,156 | ₩64,250 | -7.40% | 61.4만 |
|---|
| 2026.08.19 | ₩72,190 | ₩74,218 | ₩68,894 | ₩69,788 | -3.33% | 99.4만 |
|---|
| 2026.08.18 | ₩68,921 | ₩71,630 | ₩66,961 | ₩70,642 | +2.50% | 101.4만 |
|---|
| 2026.08.17 | ₩72,137 | ₩72,590 | ₩69,801 | ₩70,442 | -2.35% | 56.8만 |
|---|
| 2026.08.14 | ₩71,670 | ₩73,311 | ₩69,428 | ₩72,016 | +0.48% | 53만 |
|---|
| 2026.08.13 | ₩70,028 | ₩72,717 | ₩69,652 | ₩72,137 | +3.01% | 63.3만 |
|---|
| 2026.08.12 | ₩70,735 | ₩71,509 | ₩68,133 | ₩69,348 | -1.96% | 82.9만 |
|---|
| 2026.08.11 | ₩70,349 | ₩71,323 | ₩68,747 | ₩68,881 | -2.09% | 59.4만 |
|---|
| 2026.08.10 | ₩65,625 | ₩71,456 | ₩65,625 | ₩70,335 | +7.18% | 93.5만 |
|---|
| 2026.08.07 | ₩61,381 | ₩71,576 | ₩61,221 | ₩66,666 | +8.61% | 133.7만 |
|---|
| 2026.08.06 | ₩59,433 | ₩62,102 | ₩58,372 | ₩59,633 | +0.34% | 125.2만 |
|---|
| 2026.08.05 | ₩61,115 | ₩62,009 | ₩59,113 | ₩60,941 | -0.28% | 91.8만 |
|---|
| 2026.08.04 | ₩58,819 | ₩62,009 | ₩56,418 | ₩61,648 | +4.81% | 96.4만 |
|---|
| 2026.08.03 | ₩52,088 | ₩58,473 | ₩52,054 | ₩58,006 | +11.36% | 118.4만 |
|---|
| 2026.07.31 | ₩51,641 | ₩53,335 | ₩50,440 | ₩52,228 | +1.14% | 102.8만 |
|---|
| 2026.07.30 | ₩49,794 | ₩53,162 | ₩48,838 | ₩51,814 | +4.06% | 230.8만 |
|---|
| 2026.07.29 | ₩51,120 | ₩53,375 | ₩46,970 | ₩49,305 | -3.55% | 448.6만 |
|---|
| 2026.07.28 | ₩76,687 | ₩77,681 | ₩67,333 | ₩69,721 | -9.08% | 156.4만 |
|---|
| 2026.07.27 | ₩79,316 | ₩82,585 | ₩74,819 | ₩76,300 | -3.80% | 98.5만 |
|---|
| 2026.07.24 | ₩79,082 | ₩82,305 | ₩75,753 | ₩79,796 | +0.90% | 122만 |
|---|
| 2026.07.23 | ₩85,907 | ₩87,262 | ₩78,101 | ₩78,381 | -8.76% | 82만 |
|---|
| 2026.07.22 | ₩92,526 | ₩93,393 | ₩84,800 | ₩85,894 | -7.17% | 105.8만 |
|---|
| 2026.07.21 | ₩92,286 | ₩93,954 | ₩89,697 | ₩93,887 | +1.74% | 103.9만 |
|---|
| 2026.07.20 | ₩97,116 | ₩100,172 | ₩91,659 | ₩91,805 | -5.47% | 119.9만 |
|---|
| 2026.07.17 | ₩88,736 | ₩98,064 | ₩88,736 | ₩95,822 | +7.98% | 138.9만 |
|---|
| 2026.07.16 | ₩95,028 | ₩95,028 | ₩88,936 | ₩91,912 | -3.28% | 66.4만 |
|---|
| 2026.07.15 | ₩101,373 | ₩103,508 | ₩94,194 | ₩94,701 | -6.58% | 75.5만 |
|---|
| 2026.07.14 | ₩100,239 | ₩103,414 | ₩99,411 | ₩101,106 | +0.87% | 68.3만 |
|---|
| 2026.07.13 | ₩99,852 | ₩102,480 | ₩97,154 | ₩98,491 | -1.36% | 68.5만 |
|---|
| 2026.07.10 | ₩105,243 | ₩105,403 | ₩97,923 | ₩100,719 | -4.30% | 95.9만 |
|---|
| 2026.07.09 | ₩94,087 | ₩105,523 | ₩93,020 | ₩104,669 | +11.25% | 190.5만 |
|---|
| 2026.07.08 | ₩88,496 | ₩95,528 | ₩83,592 | ₩94,060 | +6.29% | 225.8만 |
|---|
| 2026.07.07 | ₩80,997 | ₩92,086 | ₩80,937 | ₩90,151 | +11.30% | 184.6만 |
|---|
| 2026.07.06 | ₩82,278 | ₩86,655 | ₩80,376 | ₩80,957 | -1.61% | 66만 |
|---|
| 2026.07.02 | ₩86,094 | ₩87,302 | ₩81,737 | ₩82,198 | -4.53% | 93.2만 |
|---|
| 2026.07.01 | ₩84,907 | ₩86,988 | ₩82,825 | ₩85,120 | +0.25% | 83만 |
|---|
| 2026.06.30 | ₩80,036 | ₩86,214 | ₩79,602 | ₩84,466 | +5.54% | 123.8만 |
|---|
| 2026.06.29 | ₩77,047 | ₩82,184 | ₩75,453 | ₩81,250 | +5.46% | 125.4만 |
|---|
| 2026.06.26 | ₩69,681 | ₩76,327 | ₩69,580 | ₩75,926 | +8.96% | 303.5만 |
|---|
| 2026.06.25 | ₩69,761 | ₩70,282 | ₩66,959 | ₩69,815 | +0.08% | 72만 |
|---|
| 2026.06.24 | ₩69,875 | ₩72,457 | ₩68,360 | ₩69,761 | -0.16% | 108.5만 |
|---|
| 2026.06.23 | ₩66,412 | ₩71,309 | ₩65,665 | ₩70,362 | +5.95% | 144만 |
|---|
| 2026.06.22 | ₩67,693 | ₩68,691 | ₩64,250 | ₩67,813 | +0.18% | 150.9만 |
|---|
| 2026.06.18 | ₩68,874 | ₩70,055 | ₩64,717 | ₩68,574 | -0.44% | 199.8만 |
|---|
| 2026.06.17 | ₩68,974 | ₩69,535 | ₩64,624 | ₩67,840 | -1.64% | 209.1만 |
|---|
| 2026.06.16 | ₩70,188 | ₩70,766 | ₩65,732 | ₩69,094 | -1.56% | 562.6만 |
|---|
| 2026.06.15 | ₩79,476 | ₩82,865 | ₩70,108 | ₩70,495 | -11.30% | 327.6만 |
|---|
| 2026.06.12 | ₩86,975 | ₩89,363 | ₩84,373 | ₩87,188 | +0.25% | 72.1만 |
|---|
| 2026.06.11 | ₩78,722 | ₩85,921 | ₩77,394 | ₩85,794 | +8.98% | 100.6만 |
|---|
| 2026.06.10 | ₩83,559 | ₩88,895 | ₩78,742 | ₩79,142 | -5.29% | 94.2만 |
|---|
| 2026.06.09 | ₩93,233 | ₩93,740 | ₩81,664 | ₩84,546 | -9.32% | 94.3만 |
|---|
| 2026.06.08 | ₩96,889 | ₩101,386 | ₩91,739 | ₩91,859 | -5.19% | 108.5만 |
|---|
| 2026.06.05 | ₩95,488 | ₩100,746 | ₩93,607 | ₩96,342 | +0.89% | 180.6만 |
|---|
| 2026.06.04 | ₩86,181 | ₩98,384 | ₩85,187 | ₩97,663 | +13.32% | 160.8만 |
|---|
| 2026.06.03 | ₩90,404 | ₩90,404 | ₩85,587 | ₩87,535 | -3.17% | 69.1만 |
|---|
| 2026.06.02 | ₩89,830 | ₩97,143 | ₩89,790 | ₩90,564 | +0.82% | 97.6만 |
|---|
| 2026.06.01 | ₩84,533 | ₩95,755 | ₩83,746 | ₩94,594 | +11.90% | 173.9만 |
|---|
| 2026.05.29 | ₩77,995 | ₩86,895 | ₩76,700 | ₩86,695 | +11.15% | 154.7만 |
|---|
| 2026.05.28 | ₩75,566 | ₩77,141 | ₩74,812 | ₩76,940 | +1.82% | 80.3만 |
|---|
| 2026.05.27 | ₩81,384 | ₩81,884 | ₩74,285 | ₩74,912 | -7.95% | 101.8만 |
|---|
| 2026.05.26 | ₩82,892 | ₩83,049 | ₩79,422 | ₩81,637 | -1.51% | 81.6만 |
|---|
| 2026.05.22 | ₩78,155 | ₩82,772 | ₩78,155 | ₩81,918 | +4.81% | 98.2만 |
|---|
| 2026.05.21 | ₩77,648 | ₩79,596 | ₩75,606 | ₩78,115 | +0.60% | 106.9만 |
|---|
| 2026.05.20 | ₩71,896 | ₩77,527 | ₩71,536 | ₩77,341 | +7.57% | 113.8만 |
|---|
| 2026.05.19 | ₩75,219 | ₩76,633 | ₩71,496 | ₩71,896 | -4.42% | 94만 |
|---|
| 2026.05.18 | ₩72,290 | ₩75,619 | ₩70,308 | ₩74,659 | +3.28% | 85.5만 |
|---|
| 2026.05.15 | ₩68,227 | ₩75,219 | ₩68,227 | ₩72,016 | +5.55% | 164.8만 |
|---|
| 2026.05.14 | ₩68,220 | ₩70,989 | ₩65,171 | ₩69,521 | +1.91% | 102.1만 |
|---|
| 2026.05.13 | ₩66,199 | ₩69,988 | ₩64,651 | ₩68,067 | +2.82% | 85.6만 |
|---|
| 2026.05.12 | ₩66,372 | ₩66,465 | ₩64,077 | ₩65,972 | -0.60% | 83.4만 |
|---|
| 2026.05.11 | ₩66,719 | ₩71,002 | ₩66,052 | ₩66,652 | -0.10% | 132.6만 |
|---|
| 2026.05.08 | ₩64,437 | ₩66,719 | ₩62,462 | ₩66,572 | +3.31% | 87.2만 |
|---|
| 2026.05.07 | ₩62,716 | ₩65,718 | ₩60,581 | ₩64,824 | +3.36% | 100.5만 |
|---|
| 2026.05.06 | ₩63,156 | ₩65,385 | ₩61,088 | ₩61,982 | -1.86% | 116.7만 |
|---|
| 2026.05.05 | ₩60,154 | ₩65,251 | ₩59,767 | ₩63,156 | +4.99% | 177.8만 |
|---|
| 2026.05.04 | ₩58,059 | ₩62,716 | ₩57,418 | ₩60,074 | +3.47% | 315.3만 |
|---|
| 2026.05.01 | ₩50,253 | ₩61,595 | ₩50,239 | ₩59,860 | +19.12% | 412.2만 |
|---|
| 2026.04.30 | ₩41,306 | ₩49,212 | ₩41,199 | ₩49,119 | +18.91% | 415.7만 |
|---|
| 2026.04.29 | ₩32,105 | ₩32,465 | ₩31,144 | ₩32,292 | +0.58% | 59만 |
|---|
| 2026.04.28 | ₩32,345 | ₩32,851 | ₩31,878 | ₩31,932 | -1.28% | 34만 |
|---|
| 2026.04.27 | ₩32,065 | ₩33,279 | ₩31,425 | ₩32,172 | +0.33% | 39만 |
|---|
| 2026.04.24 | ₩31,024 | ₩32,786 | ₩30,524 | ₩32,185 | +3.74% | 47.4만 |
|---|
| 2026.04.23 | ₩30,918 | ₩31,358 | ₩30,102 | ₩30,624 | -0.95% | 40.2만 |
|---|
| 2026.04.22 | ₩32,652 | ₩32,652 | ₩31,024 | ₩31,371 | -3.92% | 35.6만 |
|---|
| 2026.04.21 | ₩32,279 | ₩34,280 | ₩31,545 | ₩31,678 | -1.86% | 80.2만 |
|---|
| 2026.04.20 | ₩30,237 | ₩32,579 | ₩29,637 | ₩32,199 | +6.49% | 99.6만 |
|---|
| 2026.04.17 | ₩27,889 | ₩30,878 | ₩27,488 | ₩30,704 | +10.10% | 82.8만 |
|---|
| 2026.04.16 | ₩25,807 | ₩27,275 | ₩24,926 | ₩27,248 | +5.58% | 57.8만 |
|---|
| 2026.04.15 | ₩24,272 | ₩26,141 | ₩24,272 | ₩25,607 | +5.50% | 66.3만 |
|---|
| 2026.04.14 | ₩22,858 | ₩24,192 | ₩22,458 | ₩23,952 | +4.79% | 31만 |
|---|
| 2026.04.13 | ₩21,537 | ₩22,624 | ₩21,377 | ₩22,578 | +4.83% | 30.3만 |
|---|
| 2026.04.10 | ₩23,365 | ₩23,552 | ₩21,203 | ₩21,537 | -7.82% | 41.3만 |
|---|
| 2026.04.09 | ₩23,992 | ₩23,992 | ₩23,212 | ₩23,365 | -2.61% | 22.2만 |
|---|
| 2026.04.08 | ₩24,819 | ₩24,886 | ₩23,805 | ₩24,099 | -2.90% | 19.9만 |
|---|
| 2026.04.07 | ₩24,232 | ₩24,673 | ₩23,305 | ₩23,885 | -1.43% | 38.3만 |
|---|
| 2026.04.06 | ₩23,725 | ₩24,869 | ₩23,725 | ₩24,366 | +2.70% | 16.7만 |
|---|
| 2026.04.02 | ₩23,645 | ₩24,539 | ₩23,312 | ₩24,086 | +1.86% | 21만 |
|---|
| 2026.04.01 | ₩24,005 | ₩24,699 | ₩23,685 | ₩23,925 | -0.33% | 31.7만 |
|---|
| 2026.03.31 | ₩23,338 | ₩24,633 | ₩23,031 | ₩23,779 | +1.89% | 57.6만 |
|---|
| 2026.03.30 | ₩22,831 | ₩23,525 | ₩22,663 | ₩23,005 | +0.76% | 61.7만 |
|---|
| 2026.03.27 | ₩22,684 | ₩22,951 | ₩22,017 | ₩22,498 | -0.82% | 51.7만 |
|---|
| 2026.03.26 | ₩22,538 | ₩23,779 | ₩22,358 | ₩23,005 | +2.07% | 25만 |
|---|
| 2026.03.25 | ₩22,204 | ₩24,259 | ₩22,164 | ₩22,818 | +2.76% | 88.9만 |
|---|
| 2026.03.24 | ₩21,777 | ₩22,244 | ₩21,057 | ₩22,004 | +1.04% | 31.3만 |
|---|
| 2026.03.23 | ₩20,843 | ₩22,164 | ₩20,549 | ₩22,057 | +5.83% | 40.6만 |
|---|
| 2026.03.20 | ₩20,603 | ₩20,956 | ₩20,109 | ₩20,630 | +0.13% | 47.8만 |
|---|
| 2026.03.19 | ₩19,962 | ₩20,776 | ₩19,856 | ₩20,563 | +3.01% | 31.1만 |
|---|
| 2026.03.18 | ₩19,976 | ₩20,243 | ₩19,776 | ₩19,989 | +0.07% | 22.6만 |
|---|
| 2026.03.17 | ₩19,816 | ₩20,603 | ₩19,816 | ₩20,069 | +1.28% | 18.3만 |
|---|
| 2026.03.16 | ₩20,403 | ₩20,403 | ₩19,869 | ₩19,922 | -2.35% | 31.7만 |
|---|
| 2026.03.13 | ₩20,149 | ₩20,696 | ₩19,976 | ₩20,323 | +0.86% | 29.9만 |
|---|
| 2026.03.12 | ₩21,150 | ₩21,150 | ₩20,367 | ₩20,456 | -3.28% | 44.8만 |
|---|
| 2026.03.11 | ₩21,604 | ₩21,991 | ₩20,429 | ₩20,936 | -3.09% | 38만 |
|---|
| 2026.03.10 | ₩21,937 | ₩22,119 | ₩21,297 | ₩21,764 | -0.79% | 37.7만 |
|---|
| 2026.03.09 | ₩21,524 | ₩22,271 | ₩21,257 | ₩22,004 | +2.23% | 44.2만 |
|---|
| 2026.03.06 | ₩20,963 | ₩22,164 | ₩20,963 | ₩22,084 | +5.35% | 52.7만 |
|---|
| 2026.03.05 | ₩21,844 | ₩22,724 | ₩21,417 | ₩21,550 | -1.34% | 55.8만 |
|---|
| 2026.03.04 | ₩20,710 | ₩22,191 | ₩20,336 | ₩21,951 | +5.99% | 90.1만 |
|---|
| 2026.03.03 | ₩19,469 | ₩21,143 | ₩18,988 | ₩20,763 | +6.65% | 63.2만 |
|---|
| 2026.03.02 | ₩19,135 | ₩20,309 | ₩19,135 | ₩20,162 | +5.37% | 58만 |
|---|
| 2026.02.27 | ₩19,308 | ₩20,062 | ₩18,735 | ₩19,776 | +2.42% | 53.9만 |
|---|
| 2026.02.26 | ₩18,441 | ₩20,016 | ₩18,241 | ₩19,762 | +7.16% | 58만 |
|---|
| 2026.02.25 | ₩18,454 | ₩18,761 | ₩18,108 | ₩18,441 | -0.07% | 33.7만 |
|---|
| 2026.02.24 | ₩18,481 | ₩18,755 | ₩18,001 | ₩18,401 | -0.43% | 40.8만 |
|---|
| 2026.02.23 | ₩19,896 | ₩19,909 | ₩18,014 | ₩18,628 | -6.37% | 53.1만 |
|---|
| 2026.02.20 | ₩19,282 | ₩21,277 | ₩19,188 | ₩20,176 | +4.64% | 74.5만 |
|---|
| 2026.02.19 | ₩20,336 | ₩22,124 | ₩19,295 | ₩19,402 | -4.59% | 151.9만 |
|---|
| 2026.02.18 | ₩17,147 | ₩17,374 | ₩16,827 | ₩17,334 | +1.09% | 72.1만 |
|---|
| 2026.02.17 | ₩17,214 | ₩17,540 | ₩16,680 | ₩17,173 | -0.23% | 70.3만 |
|---|
| 2026.02.13 | ₩17,133 | ₩17,794 | ₩16,987 | ₩17,294 | +0.93% | 38.6만 |
|---|
| 2026.02.12 | ₩17,480 | ₩17,614 | ₩16,773 | ₩17,107 | -2.14% | 36.6만 |
|---|
| 2026.02.11 | ₩18,254 | ₩18,254 | ₩17,200 | ₩17,440 | -4.46% | 43.7만 |
|---|
| 2026.02.10 | ₩17,774 | ₩18,588 | ₩17,520 | ₩18,094 | +1.80% | 26.9만 |
|---|
| 2026.02.09 | ₩17,881 | ₩18,094 | ₩17,380 | ₩17,734 | -0.82% | 17.2만 |
|---|
| 2026.02.06 | ₩17,654 | ₩18,061 | ₩17,214 | ₩17,921 | +1.51% | 28.2만 |
|---|
| 2026.02.05 | ₩17,747 | ₩18,094 | ₩17,414 | ₩17,547 | -1.13% | 26.2만 |
|---|
| 2026.02.04 | ₩17,827 | ₩18,364 | ₩17,427 | ₩18,041 | +1.20% | 21만 |
|---|
| 2026.02.03 | ₩18,855 | ₩19,415 | ₩17,607 | ₩17,827 | -5.45% | 24.4만 |
|---|
| 2026.02.02 | ₩18,575 | ₩19,148 | ₩18,414 | ₩18,801 | +1.22% | 16.6만 |
|---|
| 2026.01.30 | ₩18,401 | ₩18,655 | ₩18,241 | ₩18,641 | +1.31% | 26.8만 |
|---|
| 2026.01.29 | ₩18,708 | ₩18,708 | ₩17,801 | ₩18,668 | -0.21% | 19.4만 |
|---|
| 2026.01.28 | ₩18,948 | ₩19,308 | ₩18,615 | ₩18,655 | -1.55% | 16만 |
|---|
| 2026.01.27 | ₩19,295 | ₩19,375 | ₩18,334 | ₩18,881 | -2.14% | 26.6만 |
|---|
| 2026.01.26 | ₩19,308 | ₩19,495 | ₩18,915 | ₩19,295 | -0.07% | 23.4만 |
|---|
| 2026.01.23 | ₩18,708 | ₩20,203 | ₩18,448 | ₩19,335 | +3.35% | 36.7만 |
|---|
| 2026.01.22 | ₩18,361 | ₩18,721 | ₩18,281 | ₩18,401 | +0.22% | 22만 |
|---|
| 2026.01.21 | ₩17,774 | ₩18,254 | ₩17,614 | ₩18,174 | +2.25% | 24.8만 |
|---|
| 2026.01.20 | ₩17,534 | ₩17,867 | ₩17,480 | ₩17,641 | +0.61% | 20.5만 |
|---|
| 2026.01.16 | ₩18,108 | ₩18,278 | ₩17,787 | ₩17,894 | -1.18% | 24.2만 |
|---|
| 2026.01.15 | ₩18,161 | ₩18,341 | ₩17,921 | ₩18,054 | -0.59% | 19.7만 |
|---|
| 2026.01.14 | ₩18,561 | ₩18,641 | ₩17,867 | ₩18,081 | -2.59% | 26.4만 |
|---|
| 2026.01.13 | ₩19,055 | ₩19,228 | ₩18,148 | ₩18,575 | -2.52% | 25만 |
|---|
| 2026.01.12 | ₩18,721 | ₩19,102 | ₩18,428 | ₩19,042 | +1.71% | 13.4만 |
|---|
| 2026.01.09 | ₩18,828 | ₩19,022 | ₩18,428 | ₩18,788 | -0.21% | 15.6만 |
|---|
| 2026.01.08 | ₩19,469 | ₩19,495 | ₩18,601 | ₩18,815 | -3.36% | 19.8만 |
|---|
| 2026.01.07 | ₩19,282 | ₩19,582 | ₩19,135 | ₩19,549 | +1.38% | 12.5만 |
|---|
| 2026.01.06 | ₩19,135 | ₩19,455 | ₩18,895 | ₩19,362 | +1.19% | 17.3만 |
|---|
| 2026.01.05 | ₩18,975 | ₩19,475 | ₩18,868 | ₩19,148 | +0.91% | 26만 |
|---|
| 2026.01.02 | ₩20,723 | ₩20,796 | ₩18,815 | ₩18,975 | -8.44% | 29.4만 |
|---|
| 2025.12.31 | ₩20,803 | ₩20,950 | ₩20,589 | ₩20,616 | -0.90% | 20.7만 |
|---|
| 2025.12.30 | ₩20,616 | ₩21,043 | ₩20,529 | ₩20,736 | +0.58% | 20.4만 |
|---|
| 2025.12.29 | ₩20,149 | ₩20,936 | ₩20,142 | ₩20,616 | +2.32% | 21.2만 |
|---|
| 2025.12.26 | ₩20,069 | ₩20,443 | ₩19,936 | ₩20,283 | +1.06% | 7.5만 |
|---|
| 2025.12.24 | ₩20,176 | ₩20,349 | ₩19,962 | ₩20,096 | -0.40% | 7.3만 |
|---|
| 2025.12.23 | ₩19,922 | ₩20,256 | ₩19,789 | ₩20,149 | +1.14% | 14.9만 |
|---|
| 2025.12.22 | ₩19,856 | ₩20,283 | ₩19,856 | ₩20,069 | +1.08% | 15.4만 |
|---|
| 2025.12.19 | ₩19,495 | ₩19,936 | ₩19,495 | ₩19,856 | +1.85% | 26.3만 |
|---|
| 2025.12.18 | ₩19,869 | ₩19,896 | ₩19,549 | ₩19,575 | -1.48% | 11.4만 |
|---|
| 2025.12.17 | ₩20,082 | ₩20,483 | ₩19,455 | ₩19,615 | -2.33% | 15.8만 |
|---|
| 2025.12.16 | ₩19,829 | ₩20,223 | ₩19,709 | ₩20,016 | +0.94% | 16.6만 |
|---|
| 2025.12.15 | ₩20,496 | ₩20,496 | ₩19,462 | ₩19,829 | -3.26% | 16.2만 |
|---|
| 2025.12.12 | ₩20,109 | ₩20,630 | ₩20,042 | ₩20,376 | +1.33% | 34만 |
|---|
| 2025.12.11 | ₩20,296 | ₩20,596 | ₩20,096 | ₩20,109 | -0.92% | 17.3만 |
|---|
| 2025.12.10 | ₩20,736 | ₩20,767 | ₩20,122 | ₩20,389 | -1.67% | 20.5만 |
|---|
| 2025.12.09 | ₩19,922 | ₩20,996 | ₩19,909 | ₩20,883 | +4.82% | 30.3만 |
|---|
| 2025.12.08 | ₩19,869 | ₩20,149 | ₩19,542 | ₩20,122 | +1.28% | 25.6만 |
|---|
| 2025.12.05 | ₩19,602 | ₩19,976 | ₩19,268 | ₩19,829 | +1.16% | 19.8만 |
|---|
| 2025.12.04 | ₩19,295 | ₩19,896 | ₩18,948 | ₩19,629 | +1.73% | 34.1만 |
|---|
| 2025.12.03 | ₩18,895 | ₩19,749 | ₩18,695 | ₩19,655 | +4.03% | 20.6만 |
|---|
| 2025.12.02 | ₩18,855 | ₩19,148 | ₩18,681 | ₩18,962 | +0.57% | 41.4만 |
|---|
| 2025.12.01 | ₩18,721 | ₩19,123 | ₩18,348 | ₩18,761 | +0.21% | 20.3만 |
|---|
| 2025.11.28 | ₩19,042 | ₩19,208 | ₩18,775 | ₩19,002 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩19,082 | ₩19,282 | ₩18,868 | ₩19,028 | -0.28% | 16만 |
|---|
| 2025.11.25 | ₩18,628 | ₩19,295 | ₩18,628 | ₩19,188 | +3.01% | 17만 |
|---|
| 2025.11.24 | ₩18,801 | ₩19,075 | ₩18,441 | ₩18,588 | -1.14% | 18.4만 |
|---|
| 2025.11.21 | ₩17,934 | ₩18,935 | ₩17,761 | ₩18,695 | +4.24% | 20.2만 |
|---|
| 2025.11.20 | ₩18,975 | ₩18,975 | ₩17,814 | ₩17,907 | -5.63% | 23.1만 |
|---|
| 2025.11.19 | ₩18,855 | ₩18,943 | ₩18,368 | ₩18,481 | -1.98% | 12.6만 |
|---|
| 2025.11.18 | ₩18,708 | ₩18,881 | ₩18,441 | ₩18,828 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩19,175 | ₩19,228 | ₩18,708 | ₩18,801 | -1.95% | 15.9만 |
|---|
| 2025.11.14 | ₩18,841 | ₩19,228 | ₩18,569 | ₩19,175 | +1.77% | 13.3만 |
|---|
| 2025.11.13 | ₩19,255 | ₩19,882 | ₩19,015 | ₩19,135 | -0.62% | 26.5만 |
|---|
| 2025.11.12 | ₩19,615 | ₩19,830 | ₩19,282 | ₩19,335 | -1.43% | 11.8만 |
|---|
| 2025.11.11 | ₩19,669 | ₩19,896 | ₩19,495 | ₩19,562 | -0.54% | 13.4만 |
|---|
| 2025.11.10 | ₩19,308 | ₩19,792 | ₩19,242 | ₩19,695 | +2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩18,775 | ₩19,095 | ₩18,481 | ₩19,068 | +1.56% | 30.1만 |
|---|
| 2025.11.06 | ₩19,695 | ₩19,735 | ₩18,988 | ₩19,028 | -3.39% | 14.8만 |
|---|
| 2025.11.05 | ₩19,455 | ₩19,802 | ₩19,335 | ₩19,629 | +0.89% | 24.3만 |
|---|
| 2025.11.04 | ₩20,750 | ₩21,003 | ₩19,255 | ₩19,322 | -6.88% | 34.1만 |
|---|
| 2025.11.03 | ₩21,457 | ₩21,550 | ₩20,309 | ₩21,323 | -0.62% | 27.5만 |
|---|
| 2025.10.31 | ₩21,684 | ₩21,710 | ₩21,023 | ₩21,550 | -0.62% | 51만 |
|---|
| 2025.10.30 | ₩21,964 | ₩22,324 | ₩20,209 | ₩21,497 | -2.13% | 54만 |
|---|
| 2025.10.29 | ₩22,644 | ₩22,925 | ₩22,124 | ₩22,378 | -1.18% | 27만 |
|---|
| 2025.10.28 | ₩22,698 | ₩22,845 | ₩22,151 | ₩22,618 | -0.35% | 16.4만 |
|---|
| 2025.10.27 | ₩22,658 | ₩22,885 | ₩22,351 | ₩22,631 | -0.12% | 19.9만 |
|---|
| 2025.10.24 | ₩22,057 | ₩22,404 | ₩22,037 | ₩22,297 | +1.09% | 14.1만 |
|---|
| 2025.10.23 | ₩21,497 | ₩21,951 | ₩21,403 | ₩21,830 | +1.55% | 12.7만 |
|---|
| 2025.10.22 | ₩21,417 | ₩21,784 | ₩21,343 | ₩21,564 | +0.69% | 21.9만 |
|---|
| 2025.10.21 | ₩21,270 | ₩21,837 | ₩21,243 | ₩21,524 | +1.19% | 15.4만 |
|---|
| 2025.10.20 | ₩20,696 | ₩21,524 | ₩20,670 | ₩21,390 | +3.35% | 18.5만 |
|---|
| 2025.10.17 | ₩20,296 | ₩20,576 | ₩20,189 | ₩20,336 | +0.20% | 13.3만 |
|---|
| 2025.10.16 | ₩20,723 | ₩21,003 | ₩20,323 | ₩20,509 | -1.03% | 17.5만 |
|---|
| 2025.10.15 | ₩20,523 | ₩20,723 | ₩20,223 | ₩20,603 | +0.39% | 25.4만 |
|---|
| 2025.10.14 | ₩20,016 | ₩20,923 | ₩19,647 | ₩20,336 | +1.60% | 26.9만 |
|---|
| 2025.10.13 | ₩20,643 | ₩20,670 | ₩20,156 | ₩20,323 | -1.55% | 18.7만 |
|---|
| 2025.10.10 | ₩21,323 | ₩21,350 | ₩19,829 | ₩20,243 | -5.07% | 23.8만 |
|---|