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 | ₩69,815 | ₩72,381 | ₩69,495 | ₩71,178 | +1.95% | 62.1만 |
| 2026.10.08 | ₩75,708 | ₩77,098 | ₩68,573 | ₩69,415 | -8.31% | 98.7만 |
| 2026.10.07 | ₩78,527 | ₩80,705 | ₩76,242 | ₩76,790 | -2.21% | 85.3만 |
| 2026.10.06 | ₩85,168 | ₩87,621 | ₩79,810 | ₩80,291 | -5.73% | 63.6만 |
| 2026.10.05 | ₩83,885 | ₩84,433 | ₩81,854 | ₩83,551 | -0.40% | 51.2만 |
| 2026.10.02 | ₩84,847 | ₩89,711 | ₩82,870 | ₩85,168 | +0.38% | 89.5만 |
| 2026.10.01 | ₩82,549 | ₩85,168 | ₩78,835 | ₩83,431 | +1.07% | 79.6만 |
| 2026.09.30 | ₩83,217 | ₩86,037 | ₩80,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,119 |
| -2.52% |
| 103.2만 |
| 2026.09.29 | ₩81,681 | ₩84,473 | ₩80,892 | ₩83,217 | +1.88% | 53.8만 |
|---|
| 2026.09.28 | ₩82,442 | ₩83,752 | ₩79,048 | ₩81,520 | -1.12% | 71.6만 |
|---|
| 2026.09.25 | ₩83,004 | ₩87,025 | ₩80,478 | ₩82,589 | -0.50% | 109만 |
|---|
| 2026.09.24 | ₩77,498 | ₩83,197 | ₩76,844 | ₩82,616 | +6.60% | 106.5만 |
|---|
| 2026.09.23 | ₩77,512 | ₩83,458 | ₩75,521 | ₩79,008 | +1.93% | 128.1만 |
|---|
| 2026.09.22 | ₩73,089 | ₩80,572 | ₩71,780 | ₩78,033 | +6.76% | 183.3만 |
|---|
| 2026.09.21 | ₩67,490 | ₩73,396 | ₩66,595 | ₩72,568 | +7.52% | 66.6만 |
|---|
| 2026.09.18 | ₩68,392 | ₩68,392 | ₩64,858 | ₩67,116 | -1.87% | 127.1만 |
|---|
| 2026.09.17 | ₩66,609 | ₩68,546 | ₩65,019 | ₩67,490 | +1.32% | 50.6만 |
|---|
| 2026.09.16 | ₩64,938 | ₩67,905 | ₩64,671 | ₩65,379 | +0.68% | 60.7만 |
|---|
| 2026.09.15 | ₩66,154 | ₩71,058 | ₩64,858 | ₩66,916 | +1.15% | 97.2만 |
|---|
| 2026.09.14 | ₩76,029 | ₩77,298 | ₩65,246 | ₩65,433 | -13.94% | 142.3만 |
|---|
| 2026.09.11 | ₩70,216 | ₩76,523 | ₩70,216 | ₩75,989 | +8.22% | 130.2만 |
|---|
| 2026.09.10 | ₩64,270 | ₩70,537 | ₩62,827 | ₩68,974 | +7.32% | 130.3만 |
|---|
| 2026.09.09 | ₩58,257 | ₩66,261 | ₩58,124 | ₩65,246 | +12.00% | 119.8만 |
|---|
| 2026.09.08 | ₩57,202 | ₩60,128 | ₩55,558 | ₩58,284 | +1.89% | 69.3만 |
|---|
| 2026.09.04 | ₩63,054 | ₩63,054 | ₩58,084 | ₩58,485 | -7.25% | 50.5만 |
|---|
| 2026.09.03 | ₩64,284 | ₩65,459 | ₩62,146 | ₩62,921 | -2.12% | 53.9만 |
|---|
| 2026.09.02 | ₩66,809 | ₩66,862 | ₩62,787 | ₩63,535 | -4.90% | 61.7만 |
|---|
| 2026.09.01 | ₩63,348 | ₩68,132 | ₩62,814 | ₩67,865 | +7.13% | 90.1만 |
|---|
| 2026.08.31 | ₩64,524 | ₩66,876 | ₩62,186 | ₩64,711 | +0.29% | 185.8만 |
|---|
| 2026.08.28 | ₩69,281 | ₩69,281 | ₩65,226 | ₩65,473 | -5.50% | 42.3만 |
|---|
| 2026.08.27 | ₩63,268 | ₩69,675 | ₩63,215 | ₩69,281 | +9.50% | 57만 |
|---|
| 2026.08.26 | ₩61,865 | ₩63,869 | ₩61,271 | ₩62,653 | +1.27% | 41.5만 |
|---|
| 2026.08.25 | ₩63,281 | ₩64,230 | ₩59,821 | ₩62,339 | -1.49% | 39.2만 |
|---|
| 2026.08.24 | ₩62,573 | ₩63,155 | ₩60,649 | ₩61,932 | -1.02% | 56.5만 |
|---|
| 2026.08.21 | ₩65,272 | ₩65,727 | ₩60,957 | ₩63,495 | -2.72% | 74.1만 |
|---|
| 2026.08.20 | ₩69,481 | ₩70,149 | ₩63,241 | ₩64,337 | -7.40% | 61.4만 |
|---|
| 2026.08.19 | ₩72,287 | ₩74,318 | ₩68,987 | ₩69,882 | -3.33% | 99.4만 |
|---|
| 2026.08.18 | ₩69,014 | ₩71,726 | ₩67,051 | ₩70,737 | +2.50% | 101.4만 |
|---|
| 2026.08.17 | ₩72,234 | ₩72,688 | ₩69,896 | ₩70,537 | -2.35% | 56.8만 |
|---|
| 2026.08.14 | ₩71,766 | ₩73,410 | ₩69,521 | ₩72,114 | +0.48% | 53만 |
|---|
| 2026.08.13 | ₩70,123 | ₩72,815 | ₩69,746 | ₩72,234 | +3.01% | 63.3만 |
|---|
| 2026.08.12 | ₩70,831 | ₩71,606 | ₩68,225 | ₩69,441 | -1.96% | 82.9만 |
|---|
| 2026.08.11 | ₩70,443 | ₩71,419 | ₩68,840 | ₩68,974 | -2.09% | 59.4만 |
|---|
| 2026.08.10 | ₩65,713 | ₩71,552 | ₩65,713 | ₩70,430 | +7.18% | 93.5만 |
|---|
| 2026.08.07 | ₩61,464 | ₩71,673 | ₩61,304 | ₩66,756 | +8.61% | 133.7만 |
|---|
| 2026.08.06 | ₩59,513 | ₩62,186 | ₩58,451 | ₩59,714 | +0.34% | 125.2만 |
|---|
| 2026.08.05 | ₩61,197 | ₩62,092 | ₩59,193 | ₩61,023 | -0.28% | 91.8만 |
|---|
| 2026.08.04 | ₩58,899 | ₩62,092 | ₩56,494 | ₩61,732 | +4.81% | 96.4만 |
|---|
| 2026.08.03 | ₩52,158 | ₩58,551 | ₩52,124 | ₩58,084 | +11.36% | 118.4만 |
|---|
| 2026.07.31 | ₩51,710 | ₩53,407 | ₩50,508 | ₩52,298 | +1.14% | 102.8만 |
|---|
| 2026.07.30 | ₩49,861 | ₩53,233 | ₩48,904 | ₩51,884 | +4.06% | 230.8만 |
|---|
| 2026.07.29 | ₩51,189 | ₩53,447 | ₩47,034 | ₩49,372 | -3.55% | 448.6만 |
|---|
| 2026.07.28 | ₩76,790 | ₩77,786 | ₩67,424 | ₩69,815 | -9.08% | 156.4만 |
|---|
| 2026.07.27 | ₩79,423 | ₩82,696 | ₩74,920 | ₩76,403 | -3.80% | 98.5만 |
|---|
| 2026.07.24 | ₩79,189 | ₩82,416 | ₩75,855 | ₩79,904 | +0.90% | 122만 |
|---|
| 2026.07.23 | ₩86,023 | ₩87,379 | ₩78,207 | ₩78,487 | -8.76% | 82만 |
|---|
| 2026.07.22 | ₩92,651 | ₩93,519 | ₩84,914 | ₩86,010 | -7.17% | 105.8만 |
|---|
| 2026.07.21 | ₩92,410 | ₩94,080 | ₩89,818 | ₩94,014 | +1.74% | 103.9만 |
|---|
| 2026.07.20 | ₩97,247 | ₩100,307 | ₩91,782 | ₩91,929 | -5.47% | 119.9만 |
|---|
| 2026.07.17 | ₩88,856 | ₩98,196 | ₩88,856 | ₩95,951 | +7.98% | 138.9만 |
|---|
| 2026.07.16 | ₩95,156 | ₩95,156 | ₩89,056 | ₩92,036 | -3.28% | 66.4만 |
|---|
| 2026.07.15 | ₩101,510 | ₩103,647 | ₩94,321 | ₩94,829 | -6.58% | 75.5만 |
|---|
| 2026.07.14 | ₩100,374 | ₩103,554 | ₩99,545 | ₩101,242 | +0.87% | 68.3만 |
|---|
| 2026.07.13 | ₩99,986 | ₩102,619 | ₩97,285 | ₩98,623 | -1.36% | 68.5만 |
|---|
| 2026.07.10 | ₩105,385 | ₩105,545 | ₩98,056 | ₩100,855 | -4.30% | 95.9만 |
|---|
| 2026.07.09 | ₩94,214 | ₩105,665 | ₩93,145 | ₩104,810 | +11.25% | 190.5만 |
|---|
| 2026.07.08 | ₩88,615 | ₩95,657 | ₩83,705 | ₩94,187 | +6.29% | 225.8만 |
|---|
| 2026.07.07 | ₩81,106 | ₩92,210 | ₩81,046 | ₩90,272 | +11.30% | 184.6만 |
|---|
| 2026.07.06 | ₩82,389 | ₩86,772 | ₩80,485 | ₩81,066 | -1.61% | 66만 |
|---|
| 2026.07.02 | ₩86,210 | ₩87,420 | ₩81,848 | ₩82,309 | -4.53% | 93.2만 |
|---|
| 2026.07.01 | ₩85,021 | ₩87,106 | ₩82,937 | ₩85,235 | +0.25% | 83만 |
|---|
| 2026.06.30 | ₩80,144 | ₩86,331 | ₩79,710 | ₩84,580 | +5.54% | 123.8만 |
|---|
| 2026.06.29 | ₩77,151 | ₩82,295 | ₩75,554 | ₩81,360 | +5.46% | 125.4만 |
|---|
| 2026.06.26 | ₩69,775 | ₩76,429 | ₩69,674 | ₩76,029 | +8.96% | 303.5만 |
|---|
| 2026.06.25 | ₩69,855 | ₩70,377 | ₩67,050 | ₩69,909 | +0.08% | 72만 |
|---|
| 2026.06.24 | ₩69,969 | ₩72,555 | ₩68,453 | ₩69,855 | -0.16% | 108.5만 |
|---|
| 2026.06.23 | ₩66,502 | ₩71,405 | ₩65,753 | ₩70,457 | +5.95% | 144만 |
|---|
| 2026.06.22 | ₩67,784 | ₩68,784 | ₩64,337 | ₩67,905 | +0.18% | 150.9만 |
|---|
| 2026.06.18 | ₩68,967 | ₩70,149 | ₩64,805 | ₩68,666 | -0.44% | 199.8만 |
|---|
| 2026.06.17 | ₩69,067 | ₩69,628 | ₩64,711 | ₩67,931 | -1.64% | 209.1만 |
|---|
| 2026.06.16 | ₩70,283 | ₩70,862 | ₩65,820 | ₩69,187 | -1.56% | 562.6만 |
|---|
| 2026.06.15 | ₩79,583 | ₩82,977 | ₩70,203 | ₩70,590 | -11.30% | 327.6만 |
|---|
| 2026.06.12 | ₩87,092 | ₩89,484 | ₩84,487 | ₩87,306 | +0.25% | 72.1만 |
|---|
| 2026.06.11 | ₩78,828 | ₩86,037 | ₩77,498 | ₩85,910 | +8.98% | 100.6만 |
|---|
| 2026.06.10 | ₩83,672 | ₩89,015 | ₩78,848 | ₩79,249 | -5.29% | 94.2만 |
|---|
| 2026.06.09 | ₩93,359 | ₩93,867 | ₩81,774 | ₩84,660 | -9.32% | 94.3만 |
|---|
| 2026.06.08 | ₩97,020 | ₩101,523 | ₩91,862 | ₩91,983 | -5.19% | 108.5만 |
|---|
| 2026.06.05 | ₩95,617 | ₩100,882 | ₩93,733 | ₩96,472 | +0.89% | 180.6만 |
|---|
| 2026.06.04 | ₩86,297 | ₩98,517 | ₩85,302 | ₩97,795 | +13.32% | 160.8만 |
|---|
| 2026.06.03 | ₩90,526 | ₩90,526 | ₩85,703 | ₩87,653 | -3.17% | 69.1만 |
|---|
| 2026.06.02 | ₩89,952 | ₩97,274 | ₩89,912 | ₩90,687 | +0.82% | 97.6만 |
|---|
| 2026.06.01 | ₩84,647 | ₩95,884 | ₩83,859 | ₩94,722 | +11.90% | 173.9만 |
|---|
| 2026.05.29 | ₩78,100 | ₩87,012 | ₩76,804 | ₩86,812 | +11.15% | 154.7만 |
|---|
| 2026.05.28 | ₩75,668 | ₩77,245 | ₩74,913 | ₩77,044 | +1.82% | 80.3만 |
|---|
| 2026.05.27 | ₩81,494 | ₩81,995 | ₩74,385 | ₩75,013 | -7.95% | 101.8만 |
|---|
| 2026.05.26 | ₩83,004 | ₩83,161 | ₩79,529 | ₩81,747 | -1.51% | 81.6만 |
|---|
| 2026.05.22 | ₩78,260 | ₩82,883 | ₩78,260 | ₩82,028 | +4.81% | 98.2만 |
|---|
| 2026.05.21 | ₩77,752 | ₩79,703 | ₩75,708 | ₩78,220 | +0.60% | 106.9만 |
|---|
| 2026.05.20 | ₩71,993 | ₩77,632 | ₩71,633 | ₩77,445 | +7.57% | 113.8만 |
|---|
| 2026.05.19 | ₩75,320 | ₩76,737 | ₩71,593 | ₩71,993 | -4.42% | 94만 |
|---|
| 2026.05.18 | ₩72,388 | ₩75,721 | ₩70,403 | ₩74,759 | +3.28% | 85.5만 |
|---|
| 2026.05.15 | ₩68,319 | ₩75,320 | ₩68,319 | ₩72,114 | +5.55% | 164.8만 |
|---|
| 2026.05.14 | ₩68,312 | ₩71,085 | ₩65,259 | ₩69,615 | +1.91% | 102.1만 |
|---|
| 2026.05.13 | ₩66,288 | ₩70,083 | ₩64,738 | ₩68,159 | +2.82% | 85.6만 |
|---|
| 2026.05.12 | ₩66,462 | ₩66,555 | ₩64,163 | ₩66,061 | -0.60% | 83.4만 |
|---|
| 2026.05.11 | ₩66,809 | ₩71,098 | ₩66,141 | ₩66,742 | -0.10% | 132.6만 |
|---|
| 2026.05.08 | ₩64,524 | ₩66,809 | ₩62,547 | ₩66,662 | +3.31% | 87.2만 |
|---|
| 2026.05.07 | ₩62,800 | ₩65,807 | ₩60,663 | ₩64,912 | +3.36% | 100.5만 |
|---|
| 2026.05.06 | ₩63,241 | ₩65,473 | ₩61,170 | ₩62,066 | -1.86% | 116.7만 |
|---|
| 2026.05.05 | ₩60,235 | ₩65,339 | ₩59,848 | ₩63,241 | +4.99% | 177.8만 |
|---|
| 2026.05.04 | ₩58,137 | ₩62,800 | ₩57,496 | ₩60,155 | +3.47% | 315.3만 |
|---|
| 2026.05.01 | ₩50,321 | ₩61,678 | ₩50,307 | ₩59,941 | +19.12% | 412.2만 |
|---|
| 2026.04.30 | ₩41,361 | ₩49,278 | ₩41,255 | ₩49,185 | +18.91% | 415.7만 |
|---|
| 2026.04.29 | ₩32,148 | ₩32,509 | ₩31,186 | ₩32,336 | +0.58% | 59만 |
|---|
| 2026.04.28 | ₩32,389 | ₩32,895 | ₩31,921 | ₩31,975 | -1.28% | 34만 |
|---|
| 2026.04.27 | ₩32,108 | ₩33,324 | ₩31,467 | ₩32,215 | +0.33% | 39만 |
|---|
| 2026.04.24 | ₩31,066 | ₩32,830 | ₩30,565 | ₩32,229 | +3.74% | 47.4만 |
|---|
| 2026.04.23 | ₩30,959 | ₩31,400 | ₩30,143 | ₩30,665 | -0.95% | 40.2만 |
|---|
| 2026.04.22 | ₩32,696 | ₩32,696 | ₩31,066 | ₩31,414 | -3.92% | 35.6만 |
|---|
| 2026.04.21 | ₩32,322 | ₩34,326 | ₩31,587 | ₩31,721 | -1.86% | 80.2만 |
|---|
| 2026.04.20 | ₩30,278 | ₩32,623 | ₩29,677 | ₩32,242 | +6.49% | 99.6만 |
|---|
| 2026.04.17 | ₩27,926 | ₩30,919 | ₩27,525 | ₩30,746 | +10.10% | 82.8만 |
|---|
| 2026.04.16 | ₩25,842 | ₩27,312 | ₩24,960 | ₩27,285 | +5.58% | 57.8만 |
|---|
| 2026.04.15 | ₩24,305 | ₩26,176 | ₩24,305 | ₩25,641 | +5.50% | 66.3만 |
|---|
| 2026.04.14 | ₩22,889 | ₩24,225 | ₩22,488 | ₩23,984 | +4.79% | 31만 |
|---|
| 2026.04.13 | ₩21,566 | ₩22,655 | ₩21,406 | ₩22,608 | +4.83% | 30.3만 |
|---|
| 2026.04.10 | ₩23,397 | ₩23,584 | ₩21,232 | ₩21,566 | -7.82% | 41.3만 |
|---|
| 2026.04.09 | ₩24,025 | ₩24,025 | ₩23,243 | ₩23,397 | -2.61% | 22.2만 |
|---|
| 2026.04.08 | ₩24,853 | ₩24,920 | ₩23,837 | ₩24,131 | -2.90% | 19.9만 |
|---|
| 2026.04.07 | ₩24,265 | ₩24,706 | ₩23,336 | ₩23,918 | -1.43% | 38.3만 |
|---|
| 2026.04.06 | ₩23,757 | ₩24,902 | ₩23,757 | ₩24,399 | +2.70% | 16.7만 |
|---|
| 2026.04.02 | ₩23,677 | ₩24,572 | ₩23,343 | ₩24,118 | +1.86% | 21만 |
|---|
| 2026.04.01 | ₩24,038 | ₩24,733 | ₩23,717 | ₩23,958 | -0.33% | 31.7만 |
|---|
| 2026.03.31 | ₩23,370 | ₩24,666 | ₩23,062 | ₩23,811 | +1.89% | 57.6만 |
|---|
| 2026.03.30 | ₩22,862 | ₩23,557 | ₩22,694 | ₩23,036 | +0.76% | 61.7만 |
|---|
| 2026.03.27 | ₩22,715 | ₩22,982 | ₩22,047 | ₩22,528 | -0.82% | 51.7만 |
|---|
| 2026.03.26 | ₩22,568 | ₩23,811 | ₩22,388 | ₩23,036 | +2.07% | 25만 |
|---|
| 2026.03.25 | ₩22,234 | ₩24,292 | ₩22,194 | ₩22,849 | +2.76% | 88.9만 |
|---|
| 2026.03.24 | ₩21,806 | ₩22,274 | ₩21,085 | ₩22,034 | +1.04% | 31.3만 |
|---|
| 2026.03.23 | ₩20,871 | ₩22,194 | ₩20,577 | ₩22,087 | +5.83% | 40.6만 |
|---|
| 2026.03.20 | ₩20,631 | ₩20,985 | ₩20,136 | ₩20,657 | +0.13% | 47.8만 |
|---|
| 2026.03.19 | ₩19,989 | ₩20,804 | ₩19,882 | ₩20,591 | +3.01% | 31.1만 |
|---|
| 2026.03.18 | ₩20,003 | ₩20,270 | ₩19,802 | ₩20,016 | +0.07% | 22.6만 |
|---|
| 2026.03.17 | ₩19,842 | ₩20,631 | ₩19,842 | ₩20,096 | +1.28% | 18.3만 |
|---|
| 2026.03.16 | ₩20,430 | ₩20,430 | ₩19,896 | ₩19,949 | -2.35% | 31.7만 |
|---|
| 2026.03.13 | ₩20,176 | ₩20,724 | ₩20,003 | ₩20,350 | +0.86% | 29.9만 |
|---|
| 2026.03.12 | ₩21,178 | ₩21,178 | ₩20,394 | ₩20,484 | -3.28% | 44.8만 |
|---|
| 2026.03.11 | ₩21,633 | ₩22,020 | ₩20,457 | ₩20,965 | -3.09% | 38만 |
|---|
| 2026.03.10 | ₩21,967 | ₩22,149 | ₩21,325 | ₩21,793 | -0.79% | 37.7만 |
|---|
| 2026.03.09 | ₩21,553 | ₩22,301 | ₩21,285 | ₩22,034 | +2.23% | 44.2만 |
|---|
| 2026.03.06 | ₩20,991 | ₩22,194 | ₩20,991 | ₩22,114 | +5.35% | 52.7만 |
|---|
| 2026.03.05 | ₩21,873 | ₩22,755 | ₩21,446 | ₩21,579 | -1.34% | 55.8만 |
|---|
| 2026.03.04 | ₩20,738 | ₩22,221 | ₩20,363 | ₩21,980 | +5.99% | 90.1만 |
|---|
| 2026.03.03 | ₩19,495 | ₩21,172 | ₩19,014 | ₩20,791 | +6.65% | 63.2만 |
|---|
| 2026.03.02 | ₩19,161 | ₩20,337 | ₩19,161 | ₩20,190 | +5.37% | 58만 |
|---|
| 2026.02.27 | ₩19,335 | ₩20,089 | ₩18,760 | ₩19,802 | +2.42% | 53.9만 |
|---|
| 2026.02.26 | ₩18,466 | ₩20,043 | ₩18,266 | ₩19,789 | +7.16% | 58만 |
|---|
| 2026.02.25 | ₩18,479 | ₩18,787 | ₩18,132 | ₩18,466 | -0.07% | 33.7만 |
|---|
| 2026.02.24 | ₩18,506 | ₩18,780 | ₩18,025 | ₩18,426 | -0.43% | 40.8만 |
|---|
| 2026.02.23 | ₩19,922 | ₩19,936 | ₩18,038 | ₩18,653 | -6.37% | 53.1만 |
|---|
| 2026.02.20 | ₩19,308 | ₩21,305 | ₩19,214 | ₩20,203 | +4.64% | 74.5만 |
|---|
| 2026.02.19 | ₩20,363 | ₩22,154 | ₩19,321 | ₩19,428 | -4.59% | 151.9만 |
|---|
| 2026.02.18 | ₩17,170 | ₩17,397 | ₩16,849 | ₩17,357 | +1.09% | 72.1만 |
|---|
| 2026.02.17 | ₩17,237 | ₩17,564 | ₩16,702 | ₩17,197 | -0.23% | 70.3만 |
|---|
| 2026.02.13 | ₩17,157 | ₩17,818 | ₩17,010 | ₩17,317 | +0.93% | 38.6만 |
|---|
| 2026.02.12 | ₩17,504 | ₩17,638 | ₩16,796 | ₩17,130 | -2.14% | 36.6만 |
|---|
| 2026.02.11 | ₩18,279 | ₩18,279 | ₩17,223 | ₩17,464 | -4.46% | 43.7만 |
|---|
| 2026.02.10 | ₩17,798 | ₩18,613 | ₩17,544 | ₩18,119 | +1.80% | 26.9만 |
|---|
| 2026.02.09 | ₩17,905 | ₩18,119 | ₩17,404 | ₩17,758 | -0.82% | 17.2만 |
|---|
| 2026.02.06 | ₩17,678 | ₩18,085 | ₩17,237 | ₩17,945 | +1.51% | 28.2만 |
|---|
| 2026.02.05 | ₩17,771 | ₩18,119 | ₩17,437 | ₩17,571 | -1.13% | 26.2만 |
|---|
| 2026.02.04 | ₩17,851 | ₩18,389 | ₩17,451 | ₩18,065 | +1.20% | 21만 |
|---|
| 2026.02.03 | ₩18,880 | ₩19,441 | ₩17,631 | ₩17,851 | -5.45% | 24.4만 |
|---|
| 2026.02.02 | ₩18,600 | ₩19,174 | ₩18,439 | ₩18,827 | +1.22% | 16.6만 |
|---|
| 2026.01.30 | ₩18,426 | ₩18,680 | ₩18,266 | ₩18,666 | +1.31% | 26.8만 |
|---|
| 2026.01.29 | ₩18,733 | ₩18,733 | ₩17,825 | ₩18,693 | -0.21% | 19.4만 |
|---|
| 2026.01.28 | ₩18,974 | ₩19,335 | ₩18,640 | ₩18,680 | -1.55% | 16만 |
|---|
| 2026.01.27 | ₩19,321 | ₩19,401 | ₩18,359 | ₩18,907 | -2.14% | 26.6만 |
|---|
| 2026.01.26 | ₩19,335 | ₩19,522 | ₩18,940 | ₩19,321 | -0.07% | 23.4만 |
|---|
| 2026.01.23 | ₩18,733 | ₩20,230 | ₩18,473 | ₩19,361 | +3.35% | 36.7만 |
|---|
| 2026.01.22 | ₩18,386 | ₩18,747 | ₩18,306 | ₩18,426 | +0.22% | 22만 |
|---|
| 2026.01.21 | ₩17,798 | ₩18,279 | ₩17,638 | ₩18,199 | +2.25% | 24.8만 |
|---|
| 2026.01.20 | ₩17,557 | ₩17,891 | ₩17,504 | ₩17,664 | +0.61% | 20.5만 |
|---|
| 2026.01.16 | ₩18,132 | ₩18,303 | ₩17,811 | ₩17,918 | -1.18% | 24.2만 |
|---|
| 2026.01.15 | ₩18,185 | ₩18,366 | ₩17,945 | ₩18,079 | -0.59% | 19.7만 |
|---|
| 2026.01.14 | ₩18,586 | ₩18,666 | ₩17,891 | ₩18,105 | -2.59% | 26.4만 |
|---|
| 2026.01.13 | ₩19,081 | ₩19,254 | ₩18,172 | ₩18,600 | -2.52% | 25만 |
|---|
| 2026.01.12 | ₩18,747 | ₩19,127 | ₩18,453 | ₩19,067 | +1.71% | 13.4만 |
|---|
| 2026.01.09 | ₩18,853 | ₩19,047 | ₩18,453 | ₩18,813 | -0.21% | 15.6만 |
|---|
| 2026.01.08 | ₩19,495 | ₩19,522 | ₩18,626 | ₩18,840 | -3.36% | 19.8만 |
|---|
| 2026.01.07 | ₩19,308 | ₩19,608 | ₩19,161 | ₩19,575 | +1.38% | 12.5만 |
|---|
| 2026.01.06 | ₩19,161 | ₩19,482 | ₩18,920 | ₩19,388 | +1.19% | 17.3만 |
|---|
| 2026.01.05 | ₩19,000 | ₩19,502 | ₩18,894 | ₩19,174 | +0.91% | 26만 |
|---|
| 2026.01.02 | ₩20,751 | ₩20,824 | ₩18,840 | ₩19,000 | -8.44% | 29.4만 |
|---|
| 2025.12.31 | ₩20,831 | ₩20,978 | ₩20,617 | ₩20,644 | -0.90% | 20.7만 |
|---|
| 2025.12.30 | ₩20,644 | ₩21,072 | ₩20,557 | ₩20,764 | +0.58% | 20.4만 |
|---|
| 2025.12.29 | ₩20,176 | ₩20,965 | ₩20,170 | ₩20,644 | +2.32% | 21.2만 |
|---|
| 2025.12.26 | ₩20,096 | ₩20,470 | ₩19,963 | ₩20,310 | +1.06% | 7.5만 |
|---|
| 2025.12.24 | ₩20,203 | ₩20,377 | ₩19,989 | ₩20,123 | -0.40% | 7.3만 |
|---|
| 2025.12.23 | ₩19,949 | ₩20,283 | ₩19,816 | ₩20,176 | +1.14% | 14.9만 |
|---|
| 2025.12.22 | ₩19,882 | ₩20,310 | ₩19,882 | ₩20,096 | +1.08% | 15.4만 |
|---|
| 2025.12.19 | ₩19,522 | ₩19,963 | ₩19,522 | ₩19,882 | +1.85% | 26.3만 |
|---|
| 2025.12.18 | ₩19,896 | ₩19,922 | ₩19,575 | ₩19,602 | -1.48% | 11.4만 |
|---|
| 2025.12.17 | ₩20,110 | ₩20,510 | ₩19,482 | ₩19,642 | -2.33% | 15.8만 |
|---|
| 2025.12.16 | ₩19,856 | ₩20,250 | ₩19,735 | ₩20,043 | +0.94% | 16.6만 |
|---|
| 2025.12.15 | ₩20,524 | ₩20,524 | ₩19,488 | ₩19,856 | -3.26% | 16.2만 |
|---|
| 2025.12.12 | ₩20,136 | ₩20,657 | ₩20,069 | ₩20,403 | +1.33% | 34만 |
|---|
| 2025.12.11 | ₩20,323 | ₩20,624 | ₩20,123 | ₩20,136 | -0.92% | 17.3만 |
|---|
| 2025.12.10 | ₩20,764 | ₩20,795 | ₩20,150 | ₩20,417 | -1.67% | 20.5만 |
|---|
| 2025.12.09 | ₩19,949 | ₩21,025 | ₩19,936 | ₩20,911 | +4.82% | 30.3만 |
|---|
| 2025.12.08 | ₩19,896 | ₩20,176 | ₩19,568 | ₩20,150 | +1.28% | 25.6만 |
|---|
| 2025.12.05 | ₩19,628 | ₩20,003 | ₩19,294 | ₩19,856 | +1.16% | 19.8만 |
|---|
| 2025.12.04 | ₩19,321 | ₩19,922 | ₩18,974 | ₩19,655 | +1.73% | 34.1만 |
|---|
| 2025.12.03 | ₩18,920 | ₩19,775 | ₩18,720 | ₩19,682 | +4.03% | 20.6만 |
|---|
| 2025.12.02 | ₩18,880 | ₩19,174 | ₩18,707 | ₩18,987 | +0.57% | 41.4만 |
|---|
| 2025.12.01 | ₩18,747 | ₩19,149 | ₩18,372 | ₩18,787 | +0.21% | 20.3만 |
|---|
| 2025.11.28 | ₩19,067 | ₩19,234 | ₩18,800 | ₩19,027 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩19,107 | ₩19,308 | ₩18,894 | ₩19,054 | -0.28% | 16만 |
|---|
| 2025.11.25 | ₩18,653 | ₩19,321 | ₩18,653 | ₩19,214 | +3.01% | 17만 |
|---|
| 2025.11.24 | ₩18,827 | ₩19,101 | ₩18,466 | ₩18,613 | -1.14% | 18.4만 |
|---|
| 2025.11.21 | ₩17,958 | ₩18,960 | ₩17,785 | ₩18,720 | +4.24% | 20.2만 |
|---|
| 2025.11.20 | ₩19,000 | ₩19,000 | ₩17,838 | ₩17,932 | -5.63% | 23.1만 |
|---|
| 2025.11.19 | ₩18,880 | ₩18,968 | ₩18,393 | ₩18,506 | -1.98% | 12.6만 |
|---|
| 2025.11.18 | ₩18,733 | ₩18,907 | ₩18,466 | ₩18,853 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩19,201 | ₩19,254 | ₩18,733 | ₩18,827 | -1.95% | 15.9만 |
|---|
| 2025.11.14 | ₩18,867 | ₩19,254 | ₩18,594 | ₩19,201 | +1.77% | 13.3만 |
|---|
| 2025.11.13 | ₩19,281 | ₩19,909 | ₩19,041 | ₩19,161 | -0.62% | 26.5만 |
|---|
| 2025.11.12 | ₩19,642 | ₩19,857 | ₩19,308 | ₩19,361 | -1.43% | 11.8만 |
|---|
| 2025.11.11 | ₩19,695 | ₩19,922 | ₩19,522 | ₩19,588 | -0.54% | 13.4만 |
|---|
| 2025.11.10 | ₩19,335 | ₩19,818 | ₩19,268 | ₩19,722 | +2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩18,800 | ₩19,121 | ₩18,506 | ₩19,094 | +1.56% | 30.1만 |
|---|
| 2025.11.06 | ₩19,722 | ₩19,762 | ₩19,014 | ₩19,054 | -3.39% | 14.8만 |
|---|
| 2025.11.05 | ₩19,482 | ₩19,829 | ₩19,361 | ₩19,655 | +0.89% | 24.3만 |
|---|
| 2025.11.04 | ₩20,778 | ₩21,031 | ₩19,281 | ₩19,348 | -6.88% | 34.1만 |
|---|
| 2025.11.03 | ₩21,486 | ₩21,579 | ₩20,337 | ₩21,352 | -0.62% | 27.5만 |
|---|
| 2025.10.31 | ₩21,713 | ₩21,740 | ₩21,052 | ₩21,579 | -0.62% | 51만 |
|---|
| 2025.10.30 | ₩21,994 | ₩22,354 | ₩20,236 | ₩21,526 | -2.13% | 54만 |
|---|
| 2025.10.29 | ₩22,675 | ₩22,956 | ₩22,154 | ₩22,408 | -1.18% | 27만 |
|---|
| 2025.10.28 | ₩22,728 | ₩22,875 | ₩22,181 | ₩22,648 | -0.35% | 16.4만 |
|---|
| 2025.10.27 | ₩22,688 | ₩22,915 | ₩22,381 | ₩22,662 | -0.12% | 19.9만 |
|---|
| 2025.10.24 | ₩22,087 | ₩22,434 | ₩22,067 | ₩22,328 | +1.09% | 14.1만 |
|---|
| 2025.10.23 | ₩21,526 | ₩21,980 | ₩21,432 | ₩21,860 | +1.55% | 12.7만 |
|---|
| 2025.10.22 | ₩21,446 | ₩21,813 | ₩21,372 | ₩21,593 | +0.69% | 21.9만 |
|---|
| 2025.10.21 | ₩21,299 | ₩21,867 | ₩21,272 | ₩21,553 | +1.19% | 15.4만 |
|---|
| 2025.10.20 | ₩20,724 | ₩21,553 | ₩20,697 | ₩21,419 | +3.35% | 18.5만 |
|---|
| 2025.10.17 | ₩20,323 | ₩20,604 | ₩20,216 | ₩20,363 | +0.20% | 13.3만 |
|---|
| 2025.10.16 | ₩20,751 | ₩21,031 | ₩20,350 | ₩20,537 | -1.03% | 17.5만 |
|---|
| 2025.10.15 | ₩20,550 | ₩20,751 | ₩20,250 | ₩20,631 | +0.39% | 25.4만 |
|---|
| 2025.10.14 | ₩20,043 | ₩20,951 | ₩19,674 | ₩20,363 | +1.60% | 26.9만 |
|---|
| 2025.10.13 | ₩20,671 | ₩20,697 | ₩20,183 | ₩20,350 | -1.55% | 18.7만 |
|---|
| 2025.10.10 | ₩21,352 | ₩21,379 | ₩19,856 | ₩20,270 | -5.07% | 23.8만 |
|---|