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 | ₩69,716 | ₩72,278 | ₩69,396 | ₩71,077 | +1.95% | 62.1만 |
| 2026.10.08 | ₩75,600 | ₩76,988 | ₩68,475 | ₩69,316 | -8.31% | 98.7만 |
| 2026.10.07 | ₩78,416 | ₩80,591 | ₩76,134 | ₩76,681 | -2.21% | 85.3만 |
| 2026.10.06 | ₩85,047 | ₩87,497 | ₩79,697 | ₩80,177 | -5.73% | 63.6만 |
| 2026.10.05 | ₩83,766 | ₩84,313 | ₩81,738 | ₩83,433 | -0.40% | 51.2만 |
| 2026.10.02 | ₩84,727 | ₩89,584 | ₩82,752 | ₩85,047 | +0.38% | 89.5만 |
| 2026.10.01 | ₩82,432 | ₩85,047 | ₩78,723 | ₩83,312 | +1.07% | 79.6만 |
| 2026.09.30 | ₩83,099 | ₩85,914 | ₩80,177 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,004 |
| -2.52% |
| 103.2만 |
| 2026.09.29 | ₩81,565 | ₩84,353 | ₩80,777 | ₩83,099 | +1.88% | 53.8만 |
|---|
| 2026.09.28 | ₩82,325 | ₩83,633 | ₩78,936 | ₩81,404 | -1.12% | 71.6만 |
|---|
| 2026.09.25 | ₩82,885 | ₩86,902 | ₩80,364 | ₩82,472 | -0.50% | 109만 |
|---|
| 2026.09.24 | ₩77,388 | ₩83,079 | ₩76,734 | ₩82,499 | +6.60% | 106.5만 |
|---|
| 2026.09.23 | ₩77,402 | ₩83,339 | ₩75,414 | ₩78,896 | +1.93% | 128.1만 |
|---|
| 2026.09.22 | ₩72,985 | ₩80,457 | ₩71,678 | ₩77,922 | +6.76% | 183.3만 |
|---|
| 2026.09.21 | ₩67,394 | ₩73,292 | ₩66,501 | ₩72,465 | +7.52% | 66.6만 |
|---|
| 2026.09.18 | ₩68,295 | ₩68,295 | ₩64,766 | ₩67,021 | -1.87% | 127.1만 |
|---|
| 2026.09.17 | ₩66,514 | ₩68,449 | ₩64,926 | ₩67,394 | +1.32% | 50.6만 |
|---|
| 2026.09.16 | ₩64,846 | ₩67,808 | ₩64,579 | ₩65,286 | +0.68% | 60.7만 |
|---|
| 2026.09.15 | ₩66,060 | ₩70,957 | ₩64,766 | ₩66,821 | +1.15% | 97.2만 |
|---|
| 2026.09.14 | ₩75,921 | ₩77,188 | ₩65,153 | ₩65,340 | -13.94% | 142.3만 |
|---|
| 2026.09.11 | ₩70,116 | ₩76,414 | ₩70,116 | ₩75,881 | +8.22% | 130.2만 |
|---|
| 2026.09.10 | ₩64,179 | ₩70,437 | ₩62,738 | ₩68,876 | +7.32% | 130.3만 |
|---|
| 2026.09.09 | ₩58,175 | ₩66,167 | ₩58,041 | ₩65,153 | +12.00% | 119.8만 |
|---|
| 2026.09.08 | ₩57,121 | ₩60,043 | ₩55,479 | ₩58,201 | +1.89% | 69.3만 |
|---|
| 2026.09.04 | ₩62,965 | ₩62,965 | ₩58,001 | ₩58,401 | -7.25% | 50.5만 |
|---|
| 2026.09.03 | ₩64,192 | ₩65,366 | ₩62,057 | ₩62,831 | -2.12% | 53.9만 |
|---|
| 2026.09.02 | ₩66,714 | ₩66,767 | ₩62,698 | ₩63,445 | -4.90% | 61.7만 |
|---|
| 2026.09.01 | ₩63,258 | ₩68,035 | ₩62,725 | ₩67,768 | +7.13% | 90.1만 |
|---|
| 2026.08.31 | ₩64,432 | ₩66,781 | ₩62,097 | ₩64,619 | +0.29% | 185.8만 |
|---|
| 2026.08.28 | ₩69,182 | ₩69,182 | ₩65,133 | ₩65,380 | -5.50% | 42.3만 |
|---|
| 2026.08.27 | ₩63,178 | ₩69,576 | ₩63,125 | ₩69,182 | +9.50% | 57만 |
|---|
| 2026.08.26 | ₩61,777 | ₩63,779 | ₩61,183 | ₩62,564 | +1.27% | 41.5만 |
|---|
| 2026.08.25 | ₩63,192 | ₩64,139 | ₩59,736 | ₩62,251 | -1.49% | 39.2만 |
|---|
| 2026.08.24 | ₩62,484 | ₩63,065 | ₩60,563 | ₩61,844 | -1.02% | 56.5만 |
|---|
| 2026.08.21 | ₩65,180 | ₩65,633 | ₩60,870 | ₩63,405 | -2.72% | 74.1만 |
|---|
| 2026.08.20 | ₩69,383 | ₩70,050 | ₩63,151 | ₩64,246 | -7.40% | 61.4만 |
|---|
| 2026.08.19 | ₩72,185 | ₩74,213 | ₩68,889 | ₩69,783 | -3.33% | 99.4만 |
|---|
| 2026.08.18 | ₩68,916 | ₩71,624 | ₩66,956 | ₩70,637 | +2.50% | 101.4만 |
|---|
| 2026.08.17 | ₩72,131 | ₩72,585 | ₩69,796 | ₩70,437 | -2.35% | 56.8만 |
|---|
| 2026.08.14 | ₩71,664 | ₩73,305 | ₩69,423 | ₩72,011 | +0.48% | 53만 |
|---|
| 2026.08.13 | ₩70,023 | ₩72,712 | ₩69,647 | ₩72,131 | +3.01% | 63.3만 |
|---|
| 2026.08.12 | ₩70,730 | ₩71,504 | ₩68,128 | ₩69,343 | -1.96% | 82.9만 |
|---|
| 2026.08.11 | ₩70,343 | ₩71,317 | ₩68,742 | ₩68,876 | -2.09% | 59.4만 |
|---|
| 2026.08.10 | ₩65,620 | ₩71,451 | ₩65,620 | ₩70,330 | +7.18% | 93.5만 |
|---|
| 2026.08.07 | ₩61,377 | ₩71,571 | ₩61,217 | ₩66,661 | +8.61% | 133.7만 |
|---|
| 2026.08.06 | ₩59,429 | ₩62,097 | ₩58,368 | ₩59,629 | +0.34% | 125.2만 |
|---|
| 2026.08.05 | ₩61,110 | ₩62,004 | ₩59,109 | ₩60,937 | -0.28% | 91.8만 |
|---|
| 2026.08.04 | ₩58,815 | ₩62,004 | ₩56,413 | ₩61,644 | +4.81% | 96.4만 |
|---|
| 2026.08.03 | ₩52,084 | ₩58,468 | ₩52,050 | ₩58,001 | +11.36% | 118.4만 |
|---|
| 2026.07.31 | ₩51,637 | ₩53,331 | ₩50,436 | ₩52,224 | +1.14% | 102.8만 |
|---|
| 2026.07.30 | ₩49,790 | ₩53,158 | ₩48,835 | ₩51,810 | +4.06% | 230.8만 |
|---|
| 2026.07.29 | ₩51,116 | ₩53,371 | ₩46,967 | ₩49,302 | -3.55% | 448.6만 |
|---|
| 2026.07.28 | ₩76,681 | ₩77,675 | ₩67,328 | ₩69,716 | -9.08% | 156.4만 |
|---|
| 2026.07.27 | ₩79,310 | ₩82,579 | ₩74,813 | ₩76,294 | -3.80% | 98.5만 |
|---|
| 2026.07.24 | ₩79,076 | ₩82,298 | ₩75,747 | ₩79,790 | +0.90% | 122만 |
|---|
| 2026.07.23 | ₩85,901 | ₩87,255 | ₩78,095 | ₩78,376 | -8.76% | 82만 |
|---|
| 2026.07.22 | ₩92,519 | ₩93,386 | ₩84,793 | ₩85,888 | -7.17% | 105.8만 |
|---|
| 2026.07.21 | ₩92,279 | ₩93,947 | ₩89,690 | ₩93,880 | +1.74% | 103.9만 |
|---|
| 2026.07.20 | ₩97,109 | ₩100,164 | ₩91,652 | ₩91,798 | -5.47% | 119.9만 |
|---|
| 2026.07.17 | ₩88,730 | ₩98,056 | ₩88,730 | ₩95,815 | +7.98% | 138.9만 |
|---|
| 2026.07.16 | ₩95,021 | ₩95,021 | ₩88,930 | ₩91,905 | -3.28% | 66.4만 |
|---|
| 2026.07.15 | ₩101,365 | ₩103,500 | ₩94,187 | ₩94,694 | -6.58% | 75.5만 |
|---|
| 2026.07.14 | ₩100,231 | ₩103,407 | ₩99,404 | ₩101,098 | +0.87% | 68.3만 |
|---|
| 2026.07.13 | ₩99,844 | ₩102,473 | ₩97,146 | ₩98,483 | -1.36% | 68.5만 |
|---|
| 2026.07.10 | ₩105,235 | ₩105,395 | ₩97,916 | ₩100,711 | -4.30% | 95.9만 |
|---|
| 2026.07.09 | ₩94,080 | ₩105,515 | ₩93,013 | ₩104,661 | +11.25% | 190.5만 |
|---|
| 2026.07.08 | ₩88,489 | ₩95,521 | ₩83,586 | ₩94,053 | +6.29% | 225.8만 |
|---|
| 2026.07.07 | ₩80,991 | ₩92,079 | ₩80,931 | ₩90,144 | +11.30% | 184.6만 |
|---|
| 2026.07.06 | ₩82,272 | ₩86,648 | ₩80,370 | ₩80,951 | -1.61% | 66만 |
|---|
| 2026.07.02 | ₩86,088 | ₩87,295 | ₩81,731 | ₩82,192 | -4.53% | 93.2만 |
|---|
| 2026.07.01 | ₩84,900 | ₩86,982 | ₩82,819 | ₩85,114 | +0.25% | 83만 |
|---|
| 2026.06.30 | ₩80,030 | ₩86,208 | ₩79,596 | ₩84,460 | +5.54% | 123.8만 |
|---|
| 2026.06.29 | ₩77,041 | ₩82,178 | ₩75,447 | ₩81,244 | +5.46% | 125.4만 |
|---|
| 2026.06.26 | ₩69,676 | ₩76,321 | ₩69,575 | ₩75,921 | +8.96% | 303.5만 |
|---|
| 2026.06.25 | ₩69,756 | ₩70,277 | ₩66,954 | ₩69,810 | +0.08% | 72만 |
|---|
| 2026.06.24 | ₩69,870 | ₩72,451 | ₩68,355 | ₩69,756 | -0.16% | 108.5만 |
|---|
| 2026.06.23 | ₩66,407 | ₩71,304 | ₩65,660 | ₩70,357 | +5.95% | 144만 |
|---|
| 2026.06.22 | ₩67,688 | ₩68,686 | ₩64,246 | ₩67,808 | +0.18% | 150.9만 |
|---|
| 2026.06.18 | ₩68,869 | ₩70,050 | ₩64,713 | ₩68,569 | -0.44% | 199.8만 |
|---|
| 2026.06.17 | ₩68,969 | ₩69,529 | ₩64,619 | ₩67,835 | -1.64% | 209.1만 |
|---|
| 2026.06.16 | ₩70,183 | ₩70,761 | ₩65,727 | ₩69,089 | -1.56% | 562.6만 |
|---|
| 2026.06.15 | ₩79,470 | ₩82,859 | ₩70,103 | ₩70,490 | -11.30% | 327.6만 |
|---|
| 2026.06.12 | ₩86,968 | ₩89,357 | ₩84,367 | ₩87,182 | +0.25% | 72.1만 |
|---|
| 2026.06.11 | ₩78,716 | ₩85,914 | ₩77,388 | ₩85,788 | +8.98% | 100.6만 |
|---|
| 2026.06.10 | ₩83,553 | ₩88,888 | ₩78,736 | ₩79,136 | -5.29% | 94.2만 |
|---|
| 2026.06.09 | ₩93,226 | ₩93,733 | ₩81,658 | ₩84,540 | -9.32% | 94.3만 |
|---|
| 2026.06.08 | ₩96,882 | ₩101,379 | ₩91,732 | ₩91,852 | -5.19% | 108.5만 |
|---|
| 2026.06.05 | ₩95,481 | ₩100,738 | ₩93,600 | ₩96,335 | +0.89% | 180.6만 |
|---|
| 2026.06.04 | ₩86,174 | ₩98,376 | ₩85,180 | ₩97,656 | +13.32% | 160.8만 |
|---|
| 2026.06.03 | ₩90,397 | ₩90,397 | ₩85,581 | ₩87,529 | -3.17% | 69.1만 |
|---|
| 2026.06.02 | ₩89,824 | ₩97,136 | ₩89,784 | ₩90,558 | +0.82% | 97.6만 |
|---|
| 2026.06.01 | ₩84,527 | ₩95,748 | ₩83,739 | ₩94,587 | +11.90% | 173.9만 |
|---|
| 2026.05.29 | ₩77,989 | ₩86,888 | ₩76,694 | ₩86,688 | +11.15% | 154.7만 |
|---|
| 2026.05.28 | ₩75,560 | ₩77,135 | ₩74,806 | ₩76,935 | +1.82% | 80.3만 |
|---|
| 2026.05.27 | ₩81,378 | ₩81,878 | ₩74,279 | ₩74,906 | -7.95% | 101.8만 |
|---|
| 2026.05.26 | ₩82,885 | ₩83,043 | ₩79,416 | ₩81,631 | -1.51% | 81.6만 |
|---|
| 2026.05.22 | ₩78,149 | ₩82,765 | ₩78,149 | ₩81,911 | +4.81% | 98.2만 |
|---|
| 2026.05.21 | ₩77,642 | ₩79,590 | ₩75,600 | ₩78,109 | +0.60% | 106.9만 |
|---|
| 2026.05.20 | ₩71,891 | ₩77,522 | ₩71,531 | ₩77,335 | +7.57% | 113.8만 |
|---|
| 2026.05.19 | ₩75,213 | ₩76,628 | ₩71,491 | ₩71,891 | -4.42% | 94만 |
|---|
| 2026.05.18 | ₩72,285 | ₩75,614 | ₩70,303 | ₩74,653 | +3.28% | 85.5만 |
|---|
| 2026.05.15 | ₩68,222 | ₩75,213 | ₩68,222 | ₩72,011 | +5.55% | 164.8만 |
|---|
| 2026.05.14 | ₩68,215 | ₩70,984 | ₩65,166 | ₩69,516 | +1.91% | 102.1만 |
|---|
| 2026.05.13 | ₩66,194 | ₩69,983 | ₩64,646 | ₩68,062 | +2.82% | 85.6만 |
|---|
| 2026.05.12 | ₩66,367 | ₩66,460 | ₩64,072 | ₩65,967 | -0.60% | 83.4만 |
|---|
| 2026.05.11 | ₩66,714 | ₩70,997 | ₩66,047 | ₩66,647 | -0.10% | 132.6만 |
|---|
| 2026.05.08 | ₩64,432 | ₩66,714 | ₩62,458 | ₩66,567 | +3.31% | 87.2만 |
|---|
| 2026.05.07 | ₩62,711 | ₩65,713 | ₩60,576 | ₩64,819 | +3.36% | 100.5만 |
|---|
| 2026.05.06 | ₩63,151 | ₩65,380 | ₩61,083 | ₩61,977 | -1.86% | 116.7만 |
|---|
| 2026.05.05 | ₩60,149 | ₩65,246 | ₩59,762 | ₩63,151 | +4.99% | 177.8만 |
|---|
| 2026.05.04 | ₩58,055 | ₩62,711 | ₩57,414 | ₩60,069 | +3.47% | 315.3만 |
|---|
| 2026.05.01 | ₩50,249 | ₩61,590 | ₩50,236 | ₩59,856 | +19.12% | 412.2만 |
|---|
| 2026.04.30 | ₩41,303 | ₩49,208 | ₩41,196 | ₩49,115 | +18.91% | 415.7만 |
|---|
| 2026.04.29 | ₩32,103 | ₩32,463 | ₩31,142 | ₩32,290 | +0.58% | 59만 |
|---|
| 2026.04.28 | ₩32,343 | ₩32,849 | ₩31,876 | ₩31,929 | -1.28% | 34만 |
|---|
| 2026.04.27 | ₩32,063 | ₩33,277 | ₩31,422 | ₩32,169 | +0.33% | 39만 |
|---|
| 2026.04.24 | ₩31,022 | ₩32,783 | ₩30,522 | ₩32,183 | +3.74% | 47.4만 |
|---|
| 2026.04.23 | ₩30,915 | ₩31,356 | ₩30,100 | ₩30,622 | -0.95% | 40.2만 |
|---|
| 2026.04.22 | ₩32,650 | ₩32,650 | ₩31,022 | ₩31,369 | -3.92% | 35.6만 |
|---|
| 2026.04.21 | ₩32,276 | ₩34,278 | ₩31,542 | ₩31,676 | -1.86% | 80.2만 |
|---|
| 2026.04.20 | ₩30,235 | ₩32,576 | ₩29,634 | ₩32,196 | +6.49% | 99.6만 |
|---|
| 2026.04.17 | ₩27,886 | ₩30,875 | ₩27,486 | ₩30,702 | +10.10% | 82.8만 |
|---|
| 2026.04.16 | ₩25,805 | ₩27,273 | ₩24,924 | ₩27,246 | +5.58% | 57.8만 |
|---|
| 2026.04.15 | ₩24,271 | ₩26,139 | ₩24,271 | ₩25,605 | +5.50% | 66.3만 |
|---|
| 2026.04.14 | ₩22,856 | ₩24,190 | ₩22,456 | ₩23,950 | +4.79% | 31만 |
|---|
| 2026.04.13 | ₩21,535 | ₩22,623 | ₩21,375 | ₩22,576 | +4.83% | 30.3만 |
|---|
| 2026.04.10 | ₩23,363 | ₩23,550 | ₩21,202 | ₩21,535 | -7.82% | 41.3만 |
|---|
| 2026.04.09 | ₩23,990 | ₩23,990 | ₩23,210 | ₩23,363 | -2.61% | 22.2만 |
|---|
| 2026.04.08 | ₩24,818 | ₩24,884 | ₩23,804 | ₩24,097 | -2.90% | 19.9만 |
|---|
| 2026.04.07 | ₩24,231 | ₩24,671 | ₩23,303 | ₩23,884 | -1.43% | 38.3만 |
|---|
| 2026.04.06 | ₩23,723 | ₩24,867 | ₩23,723 | ₩24,364 | +2.70% | 16.7만 |
|---|
| 2026.04.02 | ₩23,643 | ₩24,537 | ₩23,310 | ₩24,084 | +1.86% | 21만 |
|---|
| 2026.04.01 | ₩24,004 | ₩24,698 | ₩23,683 | ₩23,924 | -0.33% | 31.7만 |
|---|
| 2026.03.31 | ₩23,337 | ₩24,631 | ₩23,030 | ₩23,777 | +1.89% | 57.6만 |
|---|
| 2026.03.30 | ₩22,830 | ₩23,523 | ₩22,661 | ₩23,003 | +0.76% | 61.7만 |
|---|
| 2026.03.27 | ₩22,683 | ₩22,950 | ₩22,016 | ₩22,496 | -0.82% | 51.7만 |
|---|
| 2026.03.26 | ₩22,536 | ₩23,777 | ₩22,356 | ₩23,003 | +2.07% | 25만 |
|---|
| 2026.03.25 | ₩22,202 | ₩24,257 | ₩22,162 | ₩22,816 | +2.76% | 88.9만 |
|---|
| 2026.03.24 | ₩21,775 | ₩22,242 | ₩21,055 | ₩22,002 | +1.04% | 31.3만 |
|---|
| 2026.03.23 | ₩20,841 | ₩22,162 | ₩20,548 | ₩22,056 | +5.83% | 40.6만 |
|---|
| 2026.03.20 | ₩20,601 | ₩20,955 | ₩20,108 | ₩20,628 | +0.13% | 47.8만 |
|---|
| 2026.03.19 | ₩19,961 | ₩20,775 | ₩19,854 | ₩20,561 | +3.01% | 31.1만 |
|---|
| 2026.03.18 | ₩19,974 | ₩20,241 | ₩19,774 | ₩19,988 | +0.07% | 22.6만 |
|---|
| 2026.03.17 | ₩19,814 | ₩20,601 | ₩19,814 | ₩20,068 | +1.28% | 18.3만 |
|---|
| 2026.03.16 | ₩20,401 | ₩20,401 | ₩19,867 | ₩19,921 | -2.35% | 31.7만 |
|---|
| 2026.03.13 | ₩20,148 | ₩20,695 | ₩19,974 | ₩20,321 | +0.86% | 29.9만 |
|---|
| 2026.03.12 | ₩21,148 | ₩21,148 | ₩20,365 | ₩20,455 | -3.28% | 44.8만 |
|---|
| 2026.03.11 | ₩21,602 | ₩21,989 | ₩20,428 | ₩20,935 | -3.09% | 38만 |
|---|
| 2026.03.10 | ₩21,936 | ₩22,117 | ₩21,295 | ₩21,762 | -0.79% | 37.7만 |
|---|
| 2026.03.09 | ₩21,522 | ₩22,269 | ₩21,255 | ₩22,002 | +2.23% | 44.2만 |
|---|
| 2026.03.06 | ₩20,962 | ₩22,162 | ₩20,962 | ₩22,082 | +5.35% | 52.7만 |
|---|
| 2026.03.05 | ₩21,842 | ₩22,723 | ₩21,415 | ₩21,549 | -1.34% | 55.8만 |
|---|
| 2026.03.04 | ₩20,708 | ₩22,189 | ₩20,334 | ₩21,949 | +5.99% | 90.1만 |
|---|
| 2026.03.03 | ₩19,467 | ₩21,142 | ₩18,987 | ₩20,761 | +6.65% | 63.2만 |
|---|
| 2026.03.02 | ₩19,134 | ₩20,308 | ₩19,134 | ₩20,161 | +5.37% | 58만 |
|---|
| 2026.02.27 | ₩19,307 | ₩20,061 | ₩18,733 | ₩19,774 | +2.42% | 53.9만 |
|---|
| 2026.02.26 | ₩18,440 | ₩20,014 | ₩18,240 | ₩19,761 | +7.16% | 58만 |
|---|
| 2026.02.25 | ₩18,453 | ₩18,760 | ₩18,106 | ₩18,440 | -0.07% | 33.7만 |
|---|
| 2026.02.24 | ₩18,480 | ₩18,753 | ₩17,999 | ₩18,400 | -0.43% | 40.8만 |
|---|
| 2026.02.23 | ₩19,894 | ₩19,907 | ₩18,013 | ₩18,627 | -6.37% | 53.1만 |
|---|
| 2026.02.20 | ₩19,280 | ₩21,275 | ₩19,187 | ₩20,174 | +4.64% | 74.5만 |
|---|
| 2026.02.19 | ₩20,334 | ₩22,122 | ₩19,294 | ₩19,400 | -4.59% | 151.9만 |
|---|
| 2026.02.18 | ₩17,145 | ₩17,372 | ₩16,825 | ₩17,332 | +1.09% | 72.1만 |
|---|
| 2026.02.17 | ₩17,212 | ₩17,539 | ₩16,679 | ₩17,172 | -0.23% | 70.3만 |
|---|
| 2026.02.13 | ₩17,132 | ₩17,793 | ₩16,985 | ₩17,292 | +0.93% | 38.6만 |
|---|
| 2026.02.12 | ₩17,479 | ₩17,612 | ₩16,772 | ₩17,105 | -2.14% | 36.6만 |
|---|
| 2026.02.11 | ₩18,253 | ₩18,253 | ₩17,199 | ₩17,439 | -4.46% | 43.7만 |
|---|
| 2026.02.10 | ₩17,773 | ₩18,587 | ₩17,519 | ₩18,093 | +1.80% | 26.9만 |
|---|
| 2026.02.09 | ₩17,879 | ₩18,093 | ₩17,379 | ₩17,733 | -0.82% | 17.2만 |
|---|
| 2026.02.06 | ₩17,653 | ₩18,059 | ₩17,212 | ₩17,919 | +1.51% | 28.2만 |
|---|
| 2026.02.05 | ₩17,746 | ₩18,093 | ₩17,412 | ₩17,546 | -1.13% | 26.2만 |
|---|
| 2026.02.04 | ₩17,826 | ₩18,362 | ₩17,426 | ₩18,039 | +1.20% | 21만 |
|---|
| 2026.02.03 | ₩18,853 | ₩19,414 | ₩17,606 | ₩17,826 | -5.45% | 24.4만 |
|---|
| 2026.02.02 | ₩18,573 | ₩19,147 | ₩18,413 | ₩18,800 | +1.22% | 16.6만 |
|---|
| 2026.01.30 | ₩18,400 | ₩18,653 | ₩18,240 | ₩18,640 | +1.31% | 26.8만 |
|---|
| 2026.01.29 | ₩18,707 | ₩18,707 | ₩17,799 | ₩18,667 | -0.21% | 19.4만 |
|---|
| 2026.01.28 | ₩18,947 | ₩19,307 | ₩18,613 | ₩18,653 | -1.55% | 16만 |
|---|
| 2026.01.27 | ₩19,294 | ₩19,374 | ₩18,333 | ₩18,880 | -2.14% | 26.6만 |
|---|
| 2026.01.26 | ₩19,307 | ₩19,494 | ₩18,913 | ₩19,294 | -0.07% | 23.4만 |
|---|
| 2026.01.23 | ₩18,707 | ₩20,201 | ₩18,446 | ₩19,334 | +3.35% | 36.7만 |
|---|
| 2026.01.22 | ₩18,360 | ₩18,720 | ₩18,280 | ₩18,400 | +0.22% | 22만 |
|---|
| 2026.01.21 | ₩17,773 | ₩18,253 | ₩17,612 | ₩18,173 | +2.25% | 24.8만 |
|---|
| 2026.01.20 | ₩17,532 | ₩17,866 | ₩17,479 | ₩17,639 | +0.61% | 20.5만 |
|---|
| 2026.01.16 | ₩18,106 | ₩18,277 | ₩17,786 | ₩17,893 | -1.18% | 24.2만 |
|---|
| 2026.01.15 | ₩18,160 | ₩18,340 | ₩17,919 | ₩18,053 | -0.59% | 19.7만 |
|---|
| 2026.01.14 | ₩18,560 | ₩18,640 | ₩17,866 | ₩18,079 | -2.59% | 26.4만 |
|---|
| 2026.01.13 | ₩19,054 | ₩19,227 | ₩18,146 | ₩18,573 | -2.52% | 25만 |
|---|
| 2026.01.12 | ₩18,720 | ₩19,100 | ₩18,426 | ₩19,040 | +1.71% | 13.4만 |
|---|
| 2026.01.09 | ₩18,827 | ₩19,020 | ₩18,426 | ₩18,787 | -0.21% | 15.6만 |
|---|
| 2026.01.08 | ₩19,467 | ₩19,494 | ₩18,600 | ₩18,813 | -3.36% | 19.8만 |
|---|
| 2026.01.07 | ₩19,280 | ₩19,581 | ₩19,134 | ₩19,547 | +1.38% | 12.5만 |
|---|
| 2026.01.06 | ₩19,134 | ₩19,454 | ₩18,893 | ₩19,360 | +1.19% | 17.3만 |
|---|
| 2026.01.05 | ₩18,973 | ₩19,474 | ₩18,867 | ₩19,147 | +0.91% | 26만 |
|---|
| 2026.01.02 | ₩20,721 | ₩20,795 | ₩18,813 | ₩18,973 | -8.44% | 29.4만 |
|---|
| 2025.12.31 | ₩20,801 | ₩20,948 | ₩20,588 | ₩20,615 | -0.90% | 20.7만 |
|---|
| 2025.12.30 | ₩20,615 | ₩21,042 | ₩20,528 | ₩20,735 | +0.58% | 20.4만 |
|---|
| 2025.12.29 | ₩20,148 | ₩20,935 | ₩20,141 | ₩20,615 | +2.32% | 21.2만 |
|---|
| 2025.12.26 | ₩20,068 | ₩20,441 | ₩19,934 | ₩20,281 | +1.06% | 7.5만 |
|---|
| 2025.12.24 | ₩20,174 | ₩20,348 | ₩19,961 | ₩20,094 | -0.40% | 7.3만 |
|---|
| 2025.12.23 | ₩19,921 | ₩20,254 | ₩19,787 | ₩20,148 | +1.14% | 14.9만 |
|---|
| 2025.12.22 | ₩19,854 | ₩20,281 | ₩19,854 | ₩20,068 | +1.08% | 15.4만 |
|---|
| 2025.12.19 | ₩19,494 | ₩19,934 | ₩19,494 | ₩19,854 | +1.85% | 26.3만 |
|---|
| 2025.12.18 | ₩19,867 | ₩19,894 | ₩19,547 | ₩19,574 | -1.48% | 11.4만 |
|---|
| 2025.12.17 | ₩20,081 | ₩20,481 | ₩19,454 | ₩19,614 | -2.33% | 15.8만 |
|---|
| 2025.12.16 | ₩19,827 | ₩20,221 | ₩19,707 | ₩20,014 | +0.94% | 16.6만 |
|---|
| 2025.12.15 | ₩20,495 | ₩20,495 | ₩19,460 | ₩19,827 | -3.26% | 16.2만 |
|---|
| 2025.12.12 | ₩20,108 | ₩20,628 | ₩20,041 | ₩20,374 | +1.33% | 34만 |
|---|
| 2025.12.11 | ₩20,294 | ₩20,595 | ₩20,094 | ₩20,108 | -0.92% | 17.3만 |
|---|
| 2025.12.10 | ₩20,735 | ₩20,765 | ₩20,121 | ₩20,388 | -1.67% | 20.5만 |
|---|
| 2025.12.09 | ₩19,921 | ₩20,995 | ₩19,907 | ₩20,881 | +4.82% | 30.3만 |
|---|
| 2025.12.08 | ₩19,867 | ₩20,148 | ₩19,541 | ₩20,121 | +1.28% | 25.6만 |
|---|
| 2025.12.05 | ₩19,601 | ₩19,974 | ₩19,267 | ₩19,827 | +1.16% | 19.8만 |
|---|
| 2025.12.04 | ₩19,294 | ₩19,894 | ₩18,947 | ₩19,627 | +1.73% | 34.1만 |
|---|
| 2025.12.03 | ₩18,893 | ₩19,747 | ₩18,693 | ₩19,654 | +4.03% | 20.6만 |
|---|
| 2025.12.02 | ₩18,853 | ₩19,147 | ₩18,680 | ₩18,960 | +0.57% | 41.4만 |
|---|
| 2025.12.01 | ₩18,720 | ₩19,122 | ₩18,346 | ₩18,760 | +0.21% | 20.3만 |
|---|
| 2025.11.28 | ₩19,040 | ₩19,207 | ₩18,773 | ₩19,000 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩19,080 | ₩19,280 | ₩18,867 | ₩19,027 | -0.28% | 16만 |
|---|
| 2025.11.25 | ₩18,627 | ₩19,294 | ₩18,627 | ₩19,187 | +3.01% | 17만 |
|---|
| 2025.11.24 | ₩18,800 | ₩19,074 | ₩18,440 | ₩18,587 | -1.14% | 18.4만 |
|---|
| 2025.11.21 | ₩17,933 | ₩18,933 | ₩17,759 | ₩18,693 | +4.24% | 20.2만 |
|---|
| 2025.11.20 | ₩18,973 | ₩18,973 | ₩17,813 | ₩17,906 | -5.63% | 23.1만 |
|---|
| 2025.11.19 | ₩18,853 | ₩18,941 | ₩18,366 | ₩18,480 | -1.98% | 12.6만 |
|---|
| 2025.11.18 | ₩18,707 | ₩18,880 | ₩18,440 | ₩18,827 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩19,174 | ₩19,227 | ₩18,707 | ₩18,800 | -1.95% | 15.9만 |
|---|
| 2025.11.14 | ₩18,840 | ₩19,227 | ₩18,568 | ₩19,174 | +1.77% | 13.3만 |
|---|
| 2025.11.13 | ₩19,254 | ₩19,881 | ₩19,013 | ₩19,134 | -0.62% | 26.5만 |
|---|
| 2025.11.12 | ₩19,614 | ₩19,829 | ₩19,280 | ₩19,334 | -1.43% | 11.8만 |
|---|
| 2025.11.11 | ₩19,667 | ₩19,894 | ₩19,494 | ₩19,561 | -0.54% | 13.4만 |
|---|
| 2025.11.10 | ₩19,307 | ₩19,790 | ₩19,240 | ₩19,694 | +2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩18,773 | ₩19,094 | ₩18,480 | ₩19,067 | +1.56% | 30.1만 |
|---|
| 2025.11.06 | ₩19,694 | ₩19,734 | ₩18,987 | ₩19,027 | -3.39% | 14.8만 |
|---|
| 2025.11.05 | ₩19,454 | ₩19,801 | ₩19,334 | ₩19,627 | +0.89% | 24.3만 |
|---|
| 2025.11.04 | ₩20,748 | ₩21,002 | ₩19,254 | ₩19,320 | -6.88% | 34.1만 |
|---|
| 2025.11.03 | ₩21,455 | ₩21,549 | ₩20,308 | ₩21,322 | -0.62% | 27.5만 |
|---|
| 2025.10.31 | ₩21,682 | ₩21,709 | ₩21,022 | ₩21,549 | -0.62% | 51만 |
|---|
| 2025.10.30 | ₩21,962 | ₩22,323 | ₩20,208 | ₩21,495 | -2.13% | 54만 |
|---|
| 2025.10.29 | ₩22,643 | ₩22,923 | ₩22,122 | ₩22,376 | -1.18% | 27만 |
|---|
| 2025.10.28 | ₩22,696 | ₩22,843 | ₩22,149 | ₩22,616 | -0.35% | 16.4만 |
|---|
| 2025.10.27 | ₩22,656 | ₩22,883 | ₩22,349 | ₩22,629 | -0.12% | 19.9만 |
|---|
| 2025.10.24 | ₩22,056 | ₩22,403 | ₩22,036 | ₩22,296 | +1.09% | 14.1만 |
|---|
| 2025.10.23 | ₩21,495 | ₩21,949 | ₩21,402 | ₩21,829 | +1.55% | 12.7만 |
|---|
| 2025.10.22 | ₩21,415 | ₩21,782 | ₩21,342 | ₩21,562 | +0.69% | 21.9만 |
|---|
| 2025.10.21 | ₩21,268 | ₩21,835 | ₩21,242 | ₩21,522 | +1.19% | 15.4만 |
|---|
| 2025.10.20 | ₩20,695 | ₩21,522 | ₩20,668 | ₩21,389 | +3.35% | 18.5만 |
|---|
| 2025.10.17 | ₩20,294 | ₩20,575 | ₩20,188 | ₩20,334 | +0.20% | 13.3만 |
|---|
| 2025.10.16 | ₩20,721 | ₩21,002 | ₩20,321 | ₩20,508 | -1.03% | 17.5만 |
|---|
| 2025.10.15 | ₩20,521 | ₩20,721 | ₩20,221 | ₩20,601 | +0.39% | 25.4만 |
|---|
| 2025.10.14 | ₩20,014 | ₩20,922 | ₩19,646 | ₩20,334 | +1.60% | 26.9만 |
|---|
| 2025.10.13 | ₩20,641 | ₩20,668 | ₩20,154 | ₩20,321 | -1.55% | 18.7만 |
|---|
| 2025.10.10 | ₩21,322 | ₩21,348 | ₩19,827 | ₩20,241 | -5.07% | 23.8만 |
|---|