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 | ₩69,789 | ₩72,354 | ₩69,469 | ₩71,152 | +1.95% | 62.1만 |
| 2026.10.08 | ₩75,680 | ₩77,069 | ₩68,547 | ₩69,389 | -8.31% | 98.7만 |
| 2026.10.07 | ₩78,498 | ₩80,675 | ₩76,214 | ₩76,762 | -2.21% | 85.3만 |
| 2026.10.06 | ₩85,136 | ₩87,589 | ₩79,780 | ₩80,261 | -5.73% | 63.6만 |
| 2026.10.05 | ₩83,854 | ₩84,402 | ₩81,824 | ₩83,520 | -0.40% | 51.2만 |
| 2026.10.02 | ₩84,816 | ₩89,678 | ₩82,839 | ₩85,136 | +0.38% | 89.5만 |
| 2026.10.01 | ₩82,518 | ₩85,136 | ₩78,805 | ₩83,400 | +1.07% | 79.6만 |
| 2026.09.30 | ₩83,186 | ₩86,004 | ₩80,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,089 |
| -2.52% |
| 103.2만 |
| 2026.09.29 | ₩81,650 | ₩84,442 | ₩80,862 | ₩83,186 | +1.88% | 53.8만 |
|---|
| 2026.09.28 | ₩82,411 | ₩83,720 | ₩79,019 | ₩81,490 | -1.12% | 71.6만 |
|---|
| 2026.09.25 | ₩82,972 | ₩86,993 | ₩80,448 | ₩82,558 | -0.50% | 109만 |
|---|
| 2026.09.24 | ₩77,469 | ₩83,166 | ₩76,815 | ₩82,585 | +6.60% | 106.5만 |
|---|
| 2026.09.23 | ₩77,483 | ₩83,427 | ₩75,493 | ₩78,979 | +1.93% | 128.1만 |
|---|
| 2026.09.22 | ₩73,062 | ₩80,542 | ₩71,753 | ₩78,004 | +6.76% | 183.3만 |
|---|
| 2026.09.21 | ₩67,465 | ₩73,369 | ₩66,570 | ₩72,541 | +7.52% | 66.6만 |
|---|
| 2026.09.18 | ₩68,367 | ₩68,367 | ₩64,834 | ₩67,091 | -1.87% | 127.1만 |
|---|
| 2026.09.17 | ₩66,584 | ₩68,520 | ₩64,994 | ₩67,465 | +1.32% | 50.6만 |
|---|
| 2026.09.16 | ₩64,914 | ₩67,879 | ₩64,647 | ₩65,355 | +0.68% | 60.7만 |
|---|
| 2026.09.15 | ₩66,130 | ₩71,031 | ₩64,834 | ₩66,891 | +1.15% | 97.2만 |
|---|
| 2026.09.14 | ₩76,000 | ₩77,269 | ₩65,221 | ₩65,408 | -13.94% | 142.3만 |
|---|
| 2026.09.11 | ₩70,190 | ₩76,494 | ₩70,190 | ₩75,960 | +8.22% | 130.2만 |
|---|
| 2026.09.10 | ₩64,246 | ₩70,511 | ₩62,804 | ₩68,948 | +7.32% | 130.3만 |
|---|
| 2026.09.09 | ₩58,236 | ₩66,236 | ₩58,102 | ₩65,221 | +12.00% | 119.8만 |
|---|
| 2026.09.08 | ₩57,180 | ₩60,106 | ₩55,538 | ₩58,262 | +1.89% | 69.3만 |
|---|
| 2026.09.04 | ₩63,031 | ₩63,031 | ₩58,062 | ₩58,463 | -7.25% | 50.5만 |
|---|
| 2026.09.03 | ₩64,260 | ₩65,435 | ₩62,122 | ₩62,897 | -2.12% | 53.9만 |
|---|
| 2026.09.02 | ₩66,784 | ₩66,837 | ₩62,764 | ₩63,512 | -4.90% | 61.7만 |
|---|
| 2026.09.01 | ₩63,325 | ₩68,106 | ₩62,790 | ₩67,839 | +7.13% | 90.1만 |
|---|
| 2026.08.31 | ₩64,500 | ₩66,851 | ₩62,163 | ₩64,687 | +0.29% | 185.8만 |
|---|
| 2026.08.28 | ₩69,255 | ₩69,255 | ₩65,201 | ₩65,448 | -5.50% | 42.3만 |
|---|
| 2026.08.27 | ₩63,244 | ₩69,649 | ₩63,191 | ₩69,255 | +9.50% | 57만 |
|---|
| 2026.08.26 | ₩61,842 | ₩63,846 | ₩61,248 | ₩62,630 | +1.27% | 41.5만 |
|---|
| 2026.08.25 | ₩63,258 | ₩64,206 | ₩59,798 | ₩62,316 | -1.49% | 39.2만 |
|---|
| 2026.08.24 | ₩62,550 | ₩63,131 | ₩60,627 | ₩61,909 | -1.02% | 56.5만 |
|---|
| 2026.08.21 | ₩65,248 | ₩65,702 | ₩60,934 | ₩63,472 | -2.72% | 74.1만 |
|---|
| 2026.08.20 | ₩69,455 | ₩70,123 | ₩63,218 | ₩64,313 | -7.40% | 61.4만 |
|---|
| 2026.08.19 | ₩72,260 | ₩74,291 | ₩68,961 | ₩69,856 | -3.33% | 99.4만 |
|---|
| 2026.08.18 | ₩68,988 | ₩71,699 | ₩67,026 | ₩70,711 | +2.50% | 101.4만 |
|---|
| 2026.08.17 | ₩72,207 | ₩72,661 | ₩69,869 | ₩70,511 | -2.35% | 56.8만 |
|---|
| 2026.08.14 | ₩71,739 | ₩73,382 | ₩69,495 | ₩72,087 | +0.48% | 53만 |
|---|
| 2026.08.13 | ₩70,096 | ₩72,788 | ₩69,720 | ₩72,207 | +3.01% | 63.3만 |
|---|
| 2026.08.12 | ₩70,804 | ₩71,579 | ₩68,200 | ₩69,415 | -1.96% | 82.9만 |
|---|
| 2026.08.11 | ₩70,417 | ₩71,392 | ₩68,814 | ₩68,948 | -2.09% | 59.4만 |
|---|
| 2026.08.10 | ₩65,689 | ₩71,526 | ₩65,689 | ₩70,404 | +7.18% | 93.5만 |
|---|
| 2026.08.07 | ₩61,441 | ₩71,646 | ₩61,281 | ₩66,731 | +8.61% | 133.7만 |
|---|
| 2026.08.06 | ₩59,491 | ₩62,163 | ₩58,429 | ₩59,692 | +0.34% | 125.2만 |
|---|
| 2026.08.05 | ₩61,174 | ₩62,069 | ₩59,171 | ₩61,001 | -0.28% | 91.8만 |
|---|
| 2026.08.04 | ₩58,877 | ₩62,069 | ₩56,473 | ₩61,708 | +4.81% | 96.4만 |
|---|
| 2026.08.03 | ₩52,138 | ₩58,529 | ₩52,105 | ₩58,062 | +11.36% | 118.4만 |
|---|
| 2026.07.31 | ₩51,691 | ₩53,387 | ₩50,489 | ₩52,279 | +1.14% | 102.8만 |
|---|
| 2026.07.30 | ₩49,842 | ₩53,213 | ₩48,886 | ₩51,864 | +4.06% | 230.8만 |
|---|
| 2026.07.29 | ₩51,170 | ₩53,427 | ₩47,016 | ₩49,353 | -3.55% | 448.6만 |
|---|
| 2026.07.28 | ₩76,762 | ₩77,757 | ₩67,398 | ₩69,789 | -9.08% | 156.4만 |
|---|
| 2026.07.27 | ₩79,393 | ₩82,665 | ₩74,892 | ₩76,374 | -3.80% | 98.5만 |
|---|
| 2026.07.24 | ₩79,159 | ₩82,385 | ₩75,827 | ₩79,874 | +0.90% | 122만 |
|---|
| 2026.07.23 | ₩85,991 | ₩87,347 | ₩78,177 | ₩78,458 | -8.76% | 82만 |
|---|
| 2026.07.22 | ₩92,616 | ₩93,484 | ₩84,882 | ₩85,978 | -7.17% | 105.8만 |
|---|
| 2026.07.21 | ₩92,376 | ₩94,045 | ₩89,784 | ₩93,978 | +1.74% | 103.9만 |
|---|
| 2026.07.20 | ₩97,211 | ₩100,269 | ₩91,748 | ₩91,895 | -5.47% | 119.9만 |
|---|
| 2026.07.17 | ₩88,823 | ₩98,159 | ₩88,823 | ₩95,915 | +7.98% | 138.9만 |
|---|
| 2026.07.16 | ₩95,120 | ₩95,120 | ₩89,023 | ₩92,002 | -3.28% | 66.4만 |
|---|
| 2026.07.15 | ₩101,472 | ₩103,609 | ₩94,286 | ₩94,793 | -6.58% | 75.5만 |
|---|
| 2026.07.14 | ₩100,336 | ₩103,515 | ₩99,508 | ₩101,204 | +0.87% | 68.3만 |
|---|
| 2026.07.13 | ₩99,949 | ₩102,580 | ₩97,248 | ₩98,587 | -1.36% | 68.5만 |
|---|
| 2026.07.10 | ₩105,345 | ₩105,505 | ₩98,019 | ₩100,817 | -4.30% | 95.9만 |
|---|
| 2026.07.09 | ₩94,179 | ₩105,626 | ₩93,110 | ₩104,771 | +11.25% | 190.5만 |
|---|
| 2026.07.08 | ₩88,582 | ₩95,621 | ₩83,674 | ₩94,152 | +6.29% | 225.8만 |
|---|
| 2026.07.07 | ₩81,076 | ₩92,175 | ₩81,016 | ₩90,239 | +11.30% | 184.6만 |
|---|
| 2026.07.06 | ₩82,358 | ₩86,739 | ₩80,455 | ₩81,036 | -1.61% | 66만 |
|---|
| 2026.07.02 | ₩86,178 | ₩87,387 | ₩81,817 | ₩82,278 | -4.53% | 93.2만 |
|---|
| 2026.07.01 | ₩84,989 | ₩87,073 | ₩82,906 | ₩85,203 | +0.25% | 83만 |
|---|
| 2026.06.30 | ₩80,114 | ₩86,298 | ₩79,680 | ₩84,549 | +5.54% | 123.8만 |
|---|
| 2026.06.29 | ₩77,122 | ₩82,265 | ₩75,526 | ₩81,330 | +5.46% | 125.4만 |
|---|
| 2026.06.26 | ₩69,749 | ₩76,401 | ₩69,648 | ₩76,000 | +8.96% | 303.5만 |
|---|
| 2026.06.25 | ₩69,829 | ₩70,350 | ₩67,024 | ₩69,883 | +0.08% | 72만 |
|---|
| 2026.06.24 | ₩69,943 | ₩72,527 | ₩68,427 | ₩69,829 | -0.16% | 108.5만 |
|---|
| 2026.06.23 | ₩66,477 | ₩71,379 | ₩65,729 | ₩70,430 | +5.95% | 144만 |
|---|
| 2026.06.22 | ₩67,759 | ₩68,758 | ₩64,313 | ₩67,879 | +0.18% | 150.9만 |
|---|
| 2026.06.18 | ₩68,941 | ₩70,123 | ₩64,780 | ₩68,641 | -0.44% | 199.8만 |
|---|
| 2026.06.17 | ₩69,041 | ₩69,602 | ₩64,687 | ₩67,906 | -1.64% | 209.1만 |
|---|
| 2026.06.16 | ₩70,257 | ₩70,835 | ₩65,796 | ₩69,162 | -1.56% | 562.6만 |
|---|
| 2026.06.15 | ₩79,553 | ₩82,946 | ₩70,177 | ₩70,564 | -11.30% | 327.6만 |
|---|
| 2026.06.12 | ₩87,060 | ₩89,450 | ₩84,455 | ₩87,273 | +0.25% | 72.1만 |
|---|
| 2026.06.11 | ₩78,798 | ₩86,004 | ₩77,469 | ₩85,878 | +8.98% | 100.6만 |
|---|
| 2026.06.10 | ₩83,640 | ₩88,982 | ₩78,818 | ₩79,219 | -5.29% | 94.2만 |
|---|
| 2026.06.09 | ₩93,324 | ₩93,832 | ₩81,744 | ₩84,629 | -9.32% | 94.3만 |
|---|
| 2026.06.08 | ₩96,984 | ₩101,485 | ₩91,828 | ₩91,948 | -5.19% | 108.5만 |
|---|
| 2026.06.05 | ₩95,581 | ₩100,844 | ₩93,698 | ₩96,436 | +0.89% | 180.6만 |
|---|
| 2026.06.04 | ₩86,265 | ₩98,480 | ₩85,270 | ₩97,758 | +13.32% | 160.8만 |
|---|
| 2026.06.03 | ₩90,492 | ₩90,492 | ₩85,671 | ₩87,621 | -3.17% | 69.1만 |
|---|
| 2026.06.02 | ₩89,918 | ₩97,238 | ₩89,878 | ₩90,653 | +0.82% | 97.6만 |
|---|
| 2026.06.01 | ₩84,615 | ₩95,848 | ₩83,827 | ₩94,686 | +11.90% | 173.9만 |
|---|
| 2026.05.29 | ₩78,070 | ₩86,979 | ₩76,775 | ₩86,779 | +11.15% | 154.7만 |
|---|
| 2026.05.28 | ₩75,640 | ₩77,216 | ₩74,885 | ₩77,015 | +1.82% | 80.3만 |
|---|
| 2026.05.27 | ₩81,463 | ₩81,964 | ₩74,357 | ₩74,985 | -7.95% | 101.8만 |
|---|
| 2026.05.26 | ₩82,972 | ₩83,130 | ₩79,500 | ₩81,717 | -1.51% | 81.6만 |
|---|
| 2026.05.22 | ₩78,231 | ₩82,852 | ₩78,231 | ₩81,997 | +4.81% | 98.2만 |
|---|
| 2026.05.21 | ₩77,723 | ₩79,673 | ₩75,680 | ₩78,191 | +0.60% | 106.9만 |
|---|
| 2026.05.20 | ₩71,966 | ₩77,603 | ₩71,606 | ₩77,416 | +7.57% | 113.8만 |
|---|
| 2026.05.19 | ₩75,292 | ₩76,708 | ₩71,566 | ₩71,966 | -4.42% | 94만 |
|---|
| 2026.05.18 | ₩72,360 | ₩75,693 | ₩70,377 | ₩74,731 | +3.28% | 85.5만 |
|---|
| 2026.05.15 | ₩68,293 | ₩75,292 | ₩68,293 | ₩72,087 | +5.55% | 164.8만 |
|---|
| 2026.05.14 | ₩68,287 | ₩71,058 | ₩65,235 | ₩69,589 | +1.91% | 102.1만 |
|---|
| 2026.05.13 | ₩66,263 | ₩70,056 | ₩64,714 | ₩68,133 | +2.82% | 85.6만 |
|---|
| 2026.05.12 | ₩66,437 | ₩66,530 | ₩64,139 | ₩66,036 | -0.60% | 83.4만 |
|---|
| 2026.05.11 | ₩66,784 | ₩71,072 | ₩66,116 | ₩66,717 | -0.10% | 132.6만 |
|---|
| 2026.05.08 | ₩64,500 | ₩66,784 | ₩62,523 | ₩66,637 | +3.31% | 87.2만 |
|---|
| 2026.05.07 | ₩62,777 | ₩65,782 | ₩60,640 | ₩64,887 | +3.36% | 100.5만 |
|---|
| 2026.05.06 | ₩63,218 | ₩65,448 | ₩61,147 | ₩62,042 | -1.86% | 116.7만 |
|---|
| 2026.05.05 | ₩60,212 | ₩65,315 | ₩59,825 | ₩63,218 | +4.99% | 177.8만 |
|---|
| 2026.05.04 | ₩58,115 | ₩62,777 | ₩57,474 | ₩60,132 | +3.47% | 315.3만 |
|---|
| 2026.05.01 | ₩50,302 | ₩61,655 | ₩50,288 | ₩59,919 | +19.12% | 412.2만 |
|---|
| 2026.04.30 | ₩41,346 | ₩49,260 | ₩41,239 | ₩49,166 | +18.91% | 415.7만 |
|---|
| 2026.04.29 | ₩32,136 | ₩32,497 | ₩31,175 | ₩32,323 | +0.58% | 59만 |
|---|
| 2026.04.28 | ₩32,377 | ₩32,883 | ₩31,909 | ₩31,963 | -1.28% | 34만 |
|---|
| 2026.04.27 | ₩32,096 | ₩33,312 | ₩31,455 | ₩32,203 | +0.33% | 39만 |
|---|
| 2026.04.24 | ₩31,055 | ₩32,818 | ₩30,554 | ₩32,217 | +3.74% | 47.4만 |
|---|
| 2026.04.23 | ₩30,948 | ₩31,388 | ₩30,132 | ₩30,654 | -0.95% | 40.2만 |
|---|
| 2026.04.22 | ₩32,684 | ₩32,684 | ₩31,055 | ₩31,402 | -3.92% | 35.6만 |
|---|
| 2026.04.21 | ₩32,310 | ₩34,314 | ₩31,575 | ₩31,709 | -1.86% | 80.2만 |
|---|
| 2026.04.20 | ₩30,267 | ₩32,611 | ₩29,665 | ₩32,230 | +6.49% | 99.6만 |
|---|
| 2026.04.17 | ₩27,916 | ₩30,908 | ₩27,515 | ₩30,734 | +10.10% | 82.8만 |
|---|
| 2026.04.16 | ₩25,832 | ₩27,301 | ₩24,951 | ₩27,275 | +5.58% | 57.8만 |
|---|
| 2026.04.15 | ₩24,296 | ₩26,166 | ₩24,296 | ₩25,632 | +5.50% | 66.3만 |
|---|
| 2026.04.14 | ₩22,880 | ₩24,216 | ₩22,479 | ₩23,975 | +4.79% | 31만 |
|---|
| 2026.04.13 | ₩21,558 | ₩22,646 | ₩21,398 | ₩22,600 | +4.83% | 30.3만 |
|---|
| 2026.04.10 | ₩23,388 | ₩23,575 | ₩21,224 | ₩21,558 | -7.82% | 41.3만 |
|---|
| 2026.04.09 | ₩24,016 | ₩24,016 | ₩23,234 | ₩23,388 | -2.61% | 22.2만 |
|---|
| 2026.04.08 | ₩24,844 | ₩24,910 | ₩23,829 | ₩24,122 | -2.90% | 19.9만 |
|---|
| 2026.04.07 | ₩24,256 | ₩24,697 | ₩23,328 | ₩23,909 | -1.43% | 38.3만 |
|---|
| 2026.04.06 | ₩23,748 | ₩24,893 | ₩23,748 | ₩24,390 | +2.70% | 16.7만 |
|---|
| 2026.04.02 | ₩23,668 | ₩24,563 | ₩23,334 | ₩24,109 | +1.86% | 21만 |
|---|
| 2026.04.01 | ₩24,029 | ₩24,723 | ₩23,708 | ₩23,949 | -0.33% | 31.7만 |
|---|
| 2026.03.31 | ₩23,361 | ₩24,657 | ₩23,054 | ₩23,802 | +1.89% | 57.6만 |
|---|
| 2026.03.30 | ₩22,853 | ₩23,548 | ₩22,685 | ₩23,027 | +0.76% | 61.7만 |
|---|
| 2026.03.27 | ₩22,707 | ₩22,974 | ₩22,039 | ₩22,520 | -0.82% | 51.7만 |
|---|
| 2026.03.26 | ₩22,560 | ₩23,802 | ₩22,379 | ₩23,027 | +2.07% | 25만 |
|---|
| 2026.03.25 | ₩22,226 | ₩24,283 | ₩22,186 | ₩22,840 | +2.76% | 88.9만 |
|---|
| 2026.03.24 | ₩21,798 | ₩22,266 | ₩21,077 | ₩22,025 | +1.04% | 31.3만 |
|---|
| 2026.03.23 | ₩20,863 | ₩22,186 | ₩20,569 | ₩22,079 | +5.83% | 40.6만 |
|---|
| 2026.03.20 | ₩20,623 | ₩20,977 | ₩20,129 | ₩20,650 | +0.13% | 47.8만 |
|---|
| 2026.03.19 | ₩19,982 | ₩20,797 | ₩19,875 | ₩20,583 | +3.01% | 31.1만 |
|---|
| 2026.03.18 | ₩19,995 | ₩20,262 | ₩19,795 | ₩20,008 | +0.07% | 22.6만 |
|---|
| 2026.03.17 | ₩19,835 | ₩20,623 | ₩19,835 | ₩20,089 | +1.28% | 18.3만 |
|---|
| 2026.03.16 | ₩20,423 | ₩20,423 | ₩19,888 | ₩19,942 | -2.35% | 31.7만 |
|---|
| 2026.03.13 | ₩20,169 | ₩20,716 | ₩19,995 | ₩20,342 | +0.86% | 29.9만 |
|---|
| 2026.03.12 | ₩21,171 | ₩21,171 | ₩20,386 | ₩20,476 | -3.28% | 44.8만 |
|---|
| 2026.03.11 | ₩21,625 | ₩22,012 | ₩20,449 | ₩20,957 | -3.09% | 38만 |
|---|
| 2026.03.10 | ₩21,959 | ₩22,140 | ₩21,317 | ₩21,785 | -0.79% | 37.7만 |
|---|
| 2026.03.09 | ₩21,545 | ₩22,292 | ₩21,277 | ₩22,025 | +2.23% | 44.2만 |
|---|
| 2026.03.06 | ₩20,984 | ₩22,186 | ₩20,984 | ₩22,106 | +5.35% | 52.7만 |
|---|
| 2026.03.05 | ₩21,865 | ₩22,747 | ₩21,438 | ₩21,571 | -1.34% | 55.8만 |
|---|
| 2026.03.04 | ₩20,730 | ₩22,212 | ₩20,356 | ₩21,972 | +5.99% | 90.1만 |
|---|
| 2026.03.03 | ₩19,488 | ₩21,164 | ₩19,007 | ₩20,783 | +6.65% | 63.2만 |
|---|
| 2026.03.02 | ₩19,154 | ₩20,329 | ₩19,154 | ₩20,182 | +5.37% | 58만 |
|---|
| 2026.02.27 | ₩19,327 | ₩20,082 | ₩18,753 | ₩19,795 | +2.42% | 53.9만 |
|---|
| 2026.02.26 | ₩18,459 | ₩20,035 | ₩18,259 | ₩19,781 | +7.16% | 58만 |
|---|
| 2026.02.25 | ₩18,472 | ₩18,780 | ₩18,125 | ₩18,459 | -0.07% | 33.7만 |
|---|
| 2026.02.24 | ₩18,499 | ₩18,773 | ₩18,018 | ₩18,419 | -0.43% | 40.8만 |
|---|
| 2026.02.23 | ₩19,915 | ₩19,928 | ₩18,032 | ₩18,646 | -6.37% | 53.1만 |
|---|
| 2026.02.20 | ₩19,301 | ₩21,297 | ₩19,207 | ₩20,195 | +4.64% | 74.5만 |
|---|
| 2026.02.19 | ₩20,356 | ₩22,146 | ₩19,314 | ₩19,421 | -4.59% | 151.9만 |
|---|
| 2026.02.18 | ₩17,163 | ₩17,391 | ₩16,843 | ₩17,350 | +1.09% | 72.1만 |
|---|
| 2026.02.17 | ₩17,230 | ₩17,558 | ₩16,696 | ₩17,190 | -0.23% | 70.3만 |
|---|
| 2026.02.13 | ₩17,150 | ₩17,811 | ₩17,003 | ₩17,310 | +0.93% | 38.6만 |
|---|
| 2026.02.12 | ₩17,497 | ₩17,631 | ₩16,789 | ₩17,123 | -2.14% | 36.6만 |
|---|
| 2026.02.11 | ₩18,272 | ₩18,272 | ₩17,217 | ₩17,457 | -4.46% | 43.7만 |
|---|
| 2026.02.10 | ₩17,791 | ₩18,606 | ₩17,537 | ₩18,112 | +1.80% | 26.9만 |
|---|
| 2026.02.09 | ₩17,898 | ₩18,112 | ₩17,397 | ₩17,751 | -0.82% | 17.2만 |
|---|
| 2026.02.06 | ₩17,671 | ₩18,078 | ₩17,230 | ₩17,938 | +1.51% | 28.2만 |
|---|
| 2026.02.05 | ₩17,765 | ₩18,112 | ₩17,431 | ₩17,564 | -1.13% | 26.2만 |
|---|
| 2026.02.04 | ₩17,845 | ₩18,382 | ₩17,444 | ₩18,058 | +1.20% | 21만 |
|---|
| 2026.02.03 | ₩18,873 | ₩19,434 | ₩17,624 | ₩17,845 | -5.45% | 24.4만 |
|---|
| 2026.02.02 | ₩18,593 | ₩19,167 | ₩18,432 | ₩18,820 | +1.22% | 16.6만 |
|---|
| 2026.01.30 | ₩18,419 | ₩18,673 | ₩18,259 | ₩18,659 | +1.31% | 26.8만 |
|---|
| 2026.01.29 | ₩18,726 | ₩18,726 | ₩17,818 | ₩18,686 | -0.21% | 19.4만 |
|---|
| 2026.01.28 | ₩18,967 | ₩19,327 | ₩18,633 | ₩18,673 | -1.55% | 16만 |
|---|
| 2026.01.27 | ₩19,314 | ₩19,394 | ₩18,352 | ₩18,900 | -2.14% | 26.6만 |
|---|
| 2026.01.26 | ₩19,327 | ₩19,514 | ₩18,933 | ₩19,314 | -0.07% | 23.4만 |
|---|
| 2026.01.23 | ₩18,726 | ₩20,222 | ₩18,466 | ₩19,354 | +3.35% | 36.7만 |
|---|
| 2026.01.22 | ₩18,379 | ₩18,740 | ₩18,299 | ₩18,419 | +0.22% | 22만 |
|---|
| 2026.01.21 | ₩17,791 | ₩18,272 | ₩17,631 | ₩18,192 | +2.25% | 24.8만 |
|---|
| 2026.01.20 | ₩17,551 | ₩17,885 | ₩17,497 | ₩17,658 | +0.61% | 20.5만 |
|---|
| 2026.01.16 | ₩18,125 | ₩18,296 | ₩17,805 | ₩17,911 | -1.18% | 24.2만 |
|---|
| 2026.01.15 | ₩18,179 | ₩18,359 | ₩17,938 | ₩18,072 | -0.59% | 19.7만 |
|---|
| 2026.01.14 | ₩18,579 | ₩18,659 | ₩17,885 | ₩18,098 | -2.59% | 26.4만 |
|---|
| 2026.01.13 | ₩19,074 | ₩19,247 | ₩18,165 | ₩18,593 | -2.52% | 25만 |
|---|
| 2026.01.12 | ₩18,740 | ₩19,120 | ₩18,446 | ₩19,060 | +1.71% | 13.4만 |
|---|
| 2026.01.09 | ₩18,846 | ₩19,040 | ₩18,446 | ₩18,806 | -0.21% | 15.6만 |
|---|
| 2026.01.08 | ₩19,488 | ₩19,514 | ₩18,619 | ₩18,833 | -3.36% | 19.8만 |
|---|
| 2026.01.07 | ₩19,301 | ₩19,601 | ₩19,154 | ₩19,568 | +1.38% | 12.5만 |
|---|
| 2026.01.06 | ₩19,154 | ₩19,474 | ₩18,913 | ₩19,381 | +1.19% | 17.3만 |
|---|
| 2026.01.05 | ₩18,993 | ₩19,494 | ₩18,887 | ₩19,167 | +0.91% | 26만 |
|---|
| 2026.01.02 | ₩20,743 | ₩20,817 | ₩18,833 | ₩18,993 | -8.44% | 29.4만 |
|---|
| 2025.12.31 | ₩20,823 | ₩20,970 | ₩20,610 | ₩20,636 | -0.90% | 20.7만 |
|---|
| 2025.12.30 | ₩20,636 | ₩21,064 | ₩20,549 | ₩20,756 | +0.58% | 20.4만 |
|---|
| 2025.12.29 | ₩20,169 | ₩20,957 | ₩20,162 | ₩20,636 | +2.32% | 21.2만 |
|---|
| 2025.12.26 | ₩20,089 | ₩20,463 | ₩19,955 | ₩20,302 | +1.06% | 7.5만 |
|---|
| 2025.12.24 | ₩20,195 | ₩20,369 | ₩19,982 | ₩20,115 | -0.40% | 7.3만 |
|---|
| 2025.12.23 | ₩19,942 | ₩20,276 | ₩19,808 | ₩20,169 | +1.14% | 14.9만 |
|---|
| 2025.12.22 | ₩19,875 | ₩20,302 | ₩19,875 | ₩20,089 | +1.08% | 15.4만 |
|---|
| 2025.12.19 | ₩19,514 | ₩19,955 | ₩19,514 | ₩19,875 | +1.85% | 26.3만 |
|---|
| 2025.12.18 | ₩19,888 | ₩19,915 | ₩19,568 | ₩19,594 | -1.48% | 11.4만 |
|---|
| 2025.12.17 | ₩20,102 | ₩20,503 | ₩19,474 | ₩19,634 | -2.33% | 15.8만 |
|---|
| 2025.12.16 | ₩19,848 | ₩20,242 | ₩19,728 | ₩20,035 | +0.94% | 16.6만 |
|---|
| 2025.12.15 | ₩20,516 | ₩20,516 | ₩19,481 | ₩19,848 | -3.26% | 16.2만 |
|---|
| 2025.12.12 | ₩20,129 | ₩20,650 | ₩20,062 | ₩20,396 | +1.33% | 34만 |
|---|
| 2025.12.11 | ₩20,316 | ₩20,616 | ₩20,115 | ₩20,129 | -0.92% | 17.3만 |
|---|
| 2025.12.10 | ₩20,756 | ₩20,787 | ₩20,142 | ₩20,409 | -1.67% | 20.5만 |
|---|
| 2025.12.09 | ₩19,942 | ₩21,017 | ₩19,928 | ₩20,903 | +4.82% | 30.3만 |
|---|
| 2025.12.08 | ₩19,888 | ₩20,169 | ₩19,561 | ₩20,142 | +1.28% | 25.6만 |
|---|
| 2025.12.05 | ₩19,621 | ₩19,995 | ₩19,287 | ₩19,848 | +1.16% | 19.8만 |
|---|
| 2025.12.04 | ₩19,314 | ₩19,915 | ₩18,967 | ₩19,648 | +1.73% | 34.1만 |
|---|
| 2025.12.03 | ₩18,913 | ₩19,768 | ₩18,713 | ₩19,675 | +4.03% | 20.6만 |
|---|
| 2025.12.02 | ₩18,873 | ₩19,167 | ₩18,700 | ₩18,980 | +0.57% | 41.4만 |
|---|
| 2025.12.01 | ₩18,740 | ₩19,142 | ₩18,366 | ₩18,780 | +0.21% | 20.3만 |
|---|
| 2025.11.28 | ₩19,060 | ₩19,227 | ₩18,793 | ₩19,020 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩19,100 | ₩19,301 | ₩18,887 | ₩19,047 | -0.28% | 16만 |
|---|
| 2025.11.25 | ₩18,646 | ₩19,314 | ₩18,646 | ₩19,207 | +3.01% | 17만 |
|---|
| 2025.11.24 | ₩18,820 | ₩19,094 | ₩18,459 | ₩18,606 | -1.14% | 18.4만 |
|---|
| 2025.11.21 | ₩17,952 | ₩18,953 | ₩17,778 | ₩18,713 | +4.24% | 20.2만 |
|---|
| 2025.11.20 | ₩18,993 | ₩18,993 | ₩17,831 | ₩17,925 | -5.63% | 23.1만 |
|---|
| 2025.11.19 | ₩18,873 | ₩18,961 | ₩18,386 | ₩18,499 | -1.98% | 12.6만 |
|---|
| 2025.11.18 | ₩18,726 | ₩18,900 | ₩18,459 | ₩18,846 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩19,194 | ₩19,247 | ₩18,726 | ₩18,820 | -1.95% | 15.9만 |
|---|
| 2025.11.14 | ₩18,860 | ₩19,247 | ₩18,587 | ₩19,194 | +1.77% | 13.3만 |
|---|
| 2025.11.13 | ₩19,274 | ₩19,902 | ₩19,033 | ₩19,154 | -0.62% | 26.5만 |
|---|
| 2025.11.12 | ₩19,634 | ₩19,850 | ₩19,301 | ₩19,354 | -1.43% | 11.8만 |
|---|
| 2025.11.11 | ₩19,688 | ₩19,915 | ₩19,514 | ₩19,581 | -0.54% | 13.4만 |
|---|
| 2025.11.10 | ₩19,327 | ₩19,811 | ₩19,261 | ₩19,715 | +2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩18,793 | ₩19,114 | ₩18,499 | ₩19,087 | +1.56% | 30.1만 |
|---|
| 2025.11.06 | ₩19,715 | ₩19,755 | ₩19,007 | ₩19,047 | -3.39% | 14.8만 |
|---|
| 2025.11.05 | ₩19,474 | ₩19,821 | ₩19,354 | ₩19,648 | +0.89% | 24.3만 |
|---|
| 2025.11.04 | ₩20,770 | ₩21,024 | ₩19,274 | ₩19,341 | -6.88% | 34.1만 |
|---|
| 2025.11.03 | ₩21,478 | ₩21,571 | ₩20,329 | ₩21,344 | -0.62% | 27.5만 |
|---|
| 2025.10.31 | ₩21,705 | ₩21,732 | ₩21,044 | ₩21,571 | -0.62% | 51만 |
|---|
| 2025.10.30 | ₩21,985 | ₩22,346 | ₩20,229 | ₩21,518 | -2.13% | 54만 |
|---|
| 2025.10.29 | ₩22,666 | ₩22,947 | ₩22,146 | ₩22,399 | -1.18% | 27만 |
|---|
| 2025.10.28 | ₩22,720 | ₩22,867 | ₩22,172 | ₩22,640 | -0.35% | 16.4만 |
|---|
| 2025.10.27 | ₩22,680 | ₩22,907 | ₩22,373 | ₩22,653 | -0.12% | 19.9만 |
|---|
| 2025.10.24 | ₩22,079 | ₩22,426 | ₩22,059 | ₩22,319 | +1.09% | 14.1만 |
|---|
| 2025.10.23 | ₩21,518 | ₩21,972 | ₩21,424 | ₩21,852 | +1.55% | 12.7만 |
|---|
| 2025.10.22 | ₩21,438 | ₩21,805 | ₩21,364 | ₩21,585 | +0.69% | 21.9만 |
|---|
| 2025.10.21 | ₩21,291 | ₩21,858 | ₩21,264 | ₩21,545 | +1.19% | 15.4만 |
|---|
| 2025.10.20 | ₩20,716 | ₩21,545 | ₩20,690 | ₩21,411 | +3.35% | 18.5만 |
|---|
| 2025.10.17 | ₩20,316 | ₩20,596 | ₩20,209 | ₩20,356 | +0.20% | 13.3만 |
|---|
| 2025.10.16 | ₩20,743 | ₩21,024 | ₩20,342 | ₩20,529 | -1.03% | 17.5만 |
|---|
| 2025.10.15 | ₩20,543 | ₩20,743 | ₩20,242 | ₩20,623 | +0.39% | 25.4만 |
|---|
| 2025.10.14 | ₩20,035 | ₩20,943 | ₩19,667 | ₩20,356 | +1.60% | 26.9만 |
|---|
| 2025.10.13 | ₩20,663 | ₩20,690 | ₩20,175 | ₩20,342 | -1.55% | 18.7만 |
|---|
| 2025.10.10 | ₩21,344 | ₩21,371 | ₩19,848 | ₩20,262 | -5.07% | 23.8만 |
|---|