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 | ₩69,758 | ₩72,321 | ₩69,438 | ₩71,120 | +1.95% | 62.1만 |
| 2026.10.08 | ₩75,646 | ₩77,034 | ₩68,516 | ₩69,357 | -8.31% | 98.7만 |
| 2026.10.07 | ₩78,463 | ₩80,639 | ₩76,180 | ₩76,727 | -2.21% | 85.3만 |
| 2026.10.06 | ₩85,098 | ₩87,549 | ₩79,744 | ₩80,225 | -5.73% | 63.6만 |
| 2026.10.05 | ₩83,816 | ₩84,364 | ₩81,787 | ₩83,483 | -0.40% | 51.2만 |
| 2026.10.02 | ₩84,778 | ₩89,637 | ₩82,802 | ₩85,098 | +0.38% | 89.5만 |
| 2026.10.01 | ₩82,481 | ₩85,098 | ₩78,770 | ₩83,362 | +1.07% | 79.6만 |
| 2026.09.30 | ₩83,149 | ₩85,966 | ₩80,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,053 |
| -2.52% |
| 103.2만 |
| 2026.09.29 | ₩81,613 | ₩84,404 | ₩80,826 | ₩83,149 | +1.88% | 53.8만 |
|---|
| 2026.09.28 | ₩82,374 | ₩83,683 | ₩78,983 | ₩81,453 | -1.12% | 71.6만 |
|---|
| 2026.09.25 | ₩82,935 | ₩86,954 | ₩80,412 | ₩82,521 | -0.50% | 109만 |
|---|
| 2026.09.24 | ₩77,435 | ₩83,129 | ₩76,780 | ₩82,548 | +6.60% | 106.5만 |
|---|
| 2026.09.23 | ₩77,448 | ₩83,389 | ₩75,459 | ₩78,943 | +1.93% | 128.1만 |
|---|
| 2026.09.22 | ₩73,029 | ₩80,505 | ₩71,720 | ₩77,969 | +6.76% | 183.3만 |
|---|
| 2026.09.21 | ₩67,435 | ₩73,336 | ₩66,540 | ₩72,508 | +7.52% | 66.6만 |
|---|
| 2026.09.18 | ₩68,336 | ₩68,336 | ₩64,805 | ₩67,061 | -1.87% | 127.1만 |
|---|
| 2026.09.17 | ₩66,554 | ₩68,490 | ₩64,965 | ₩67,435 | +1.32% | 50.6만 |
|---|
| 2026.09.16 | ₩64,885 | ₩67,849 | ₩64,618 | ₩65,325 | +0.68% | 60.7만 |
|---|
| 2026.09.15 | ₩66,100 | ₩71,000 | ₩64,805 | ₩66,861 | +1.15% | 97.2만 |
|---|
| 2026.09.14 | ₩75,966 | ₩77,234 | ₩65,192 | ₩65,379 | -13.94% | 142.3만 |
|---|
| 2026.09.11 | ₩70,158 | ₩76,460 | ₩70,158 | ₩75,926 | +8.22% | 130.2만 |
|---|
| 2026.09.10 | ₩64,217 | ₩70,479 | ₩62,775 | ₩68,917 | +7.32% | 130.3만 |
|---|
| 2026.09.09 | ₩58,209 | ₩66,207 | ₩58,076 | ₩65,192 | +12.00% | 119.8만 |
|---|
| 2026.09.08 | ₩57,155 | ₩60,079 | ₩55,513 | ₩58,236 | +1.89% | 69.3만 |
|---|
| 2026.09.04 | ₩63,002 | ₩63,002 | ₩58,036 | ₩58,436 | -7.25% | 50.5만 |
|---|
| 2026.09.03 | ₩64,231 | ₩65,406 | ₩62,095 | ₩62,869 | -2.12% | 53.9만 |
|---|
| 2026.09.02 | ₩66,754 | ₩66,807 | ₩62,735 | ₩63,483 | -4.90% | 61.7만 |
|---|
| 2026.09.01 | ₩63,296 | ₩68,076 | ₩62,762 | ₩67,809 | +7.13% | 90.1만 |
|---|
| 2026.08.31 | ₩64,471 | ₩66,821 | ₩62,135 | ₩64,658 | +0.29% | 185.8만 |
|---|
| 2026.08.28 | ₩69,224 | ₩69,224 | ₩65,172 | ₩65,419 | -5.50% | 42.3만 |
|---|
| 2026.08.27 | ₩63,216 | ₩69,618 | ₩63,163 | ₩69,224 | +9.50% | 57만 |
|---|
| 2026.08.26 | ₩61,814 | ₩63,817 | ₩61,220 | ₩62,602 | +1.27% | 41.5만 |
|---|
| 2026.08.25 | ₩63,229 | ₩64,177 | ₩59,772 | ₩62,288 | -1.49% | 39.2만 |
|---|
| 2026.08.24 | ₩62,522 | ₩63,103 | ₩60,599 | ₩61,881 | -1.02% | 56.5만 |
|---|
| 2026.08.21 | ₩65,219 | ₩65,673 | ₩60,906 | ₩63,443 | -2.72% | 74.1만 |
|---|
| 2026.08.20 | ₩69,424 | ₩70,092 | ₩63,189 | ₩64,284 | -7.40% | 61.4만 |
|---|
| 2026.08.19 | ₩72,228 | ₩74,257 | ₩68,930 | ₩69,825 | -3.33% | 99.4만 |
|---|
| 2026.08.18 | ₩68,957 | ₩71,667 | ₩66,996 | ₩70,679 | +2.50% | 101.4만 |
|---|
| 2026.08.17 | ₩72,174 | ₩72,628 | ₩69,838 | ₩70,479 | -2.35% | 56.8만 |
|---|
| 2026.08.14 | ₩71,707 | ₩73,349 | ₩69,464 | ₩72,054 | +0.48% | 53만 |
|---|
| 2026.08.13 | ₩70,065 | ₩72,755 | ₩69,689 | ₩72,174 | +3.01% | 63.3만 |
|---|
| 2026.08.12 | ₩70,773 | ₩71,547 | ₩68,169 | ₩69,384 | -1.96% | 82.9만 |
|---|
| 2026.08.11 | ₩70,385 | ₩71,360 | ₩68,783 | ₩68,917 | -2.09% | 59.4만 |
|---|
| 2026.08.10 | ₩65,659 | ₩71,494 | ₩65,659 | ₩70,372 | +7.18% | 93.5만 |
|---|
| 2026.08.07 | ₩61,414 | ₩71,614 | ₩61,253 | ₩66,701 | +8.61% | 133.7만 |
|---|
| 2026.08.06 | ₩59,464 | ₩62,135 | ₩58,403 | ₩59,665 | +0.34% | 125.2만 |
|---|
| 2026.08.05 | ₩61,147 | ₩62,041 | ₩59,144 | ₩60,973 | -0.28% | 91.8만 |
|---|
| 2026.08.04 | ₩58,850 | ₩62,041 | ₩56,447 | ₩61,681 | +4.81% | 96.4만 |
|---|
| 2026.08.03 | ₩52,115 | ₩58,503 | ₩52,081 | ₩58,036 | +11.36% | 118.4만 |
|---|
| 2026.07.31 | ₩51,668 | ₩53,363 | ₩50,466 | ₩52,255 | +1.14% | 102.8만 |
|---|
| 2026.07.30 | ₩49,820 | ₩53,190 | ₩48,864 | ₩51,841 | +4.06% | 230.8만 |
|---|
| 2026.07.29 | ₩51,147 | ₩53,403 | ₩46,995 | ₩49,331 | -3.55% | 448.6만 |
|---|
| 2026.07.28 | ₩76,727 | ₩77,722 | ₩67,368 | ₩69,758 | -9.08% | 156.4만 |
|---|
| 2026.07.27 | ₩79,357 | ₩82,628 | ₩74,858 | ₩76,340 | -3.80% | 98.5만 |
|---|
| 2026.07.24 | ₩79,124 | ₩82,348 | ₩75,792 | ₩79,838 | +0.90% | 122만 |
|---|
| 2026.07.23 | ₩85,952 | ₩87,308 | ₩78,142 | ₩78,423 | -8.76% | 82만 |
|---|
| 2026.07.22 | ₩92,574 | ₩93,442 | ₩84,844 | ₩85,939 | -7.17% | 105.8만 |
|---|
| 2026.07.21 | ₩92,334 | ₩94,003 | ₩89,744 | ₩93,936 | +1.74% | 103.9만 |
|---|
| 2026.07.20 | ₩97,167 | ₩100,224 | ₩91,707 | ₩91,854 | -5.47% | 119.9만 |
|---|
| 2026.07.17 | ₩88,783 | ₩98,115 | ₩88,783 | ₩95,872 | +7.98% | 138.9만 |
|---|
| 2026.07.16 | ₩95,078 | ₩95,078 | ₩88,983 | ₩91,960 | -3.28% | 66.4만 |
|---|
| 2026.07.15 | ₩101,426 | ₩103,562 | ₩94,243 | ₩94,751 | -6.58% | 75.5만 |
|---|
| 2026.07.14 | ₩100,291 | ₩103,469 | ₩99,463 | ₩101,159 | +0.87% | 68.3만 |
|---|
| 2026.07.13 | ₩99,904 | ₩102,534 | ₩97,205 | ₩98,542 | -1.36% | 68.5만 |
|---|
| 2026.07.10 | ₩105,298 | ₩105,458 | ₩97,975 | ₩100,772 | -4.30% | 95.9만 |
|---|
| 2026.07.09 | ₩94,136 | ₩105,578 | ₩93,068 | ₩104,724 | +11.25% | 190.5만 |
|---|
| 2026.07.08 | ₩88,543 | ₩95,578 | ₩83,636 | ₩94,110 | +6.29% | 225.8만 |
|---|
| 2026.07.07 | ₩81,039 | ₩92,134 | ₩80,979 | ₩90,198 | +11.30% | 184.6만 |
|---|
| 2026.07.06 | ₩82,321 | ₩86,700 | ₩80,419 | ₩80,999 | -1.61% | 66만 |
|---|
| 2026.07.02 | ₩86,139 | ₩87,348 | ₩81,780 | ₩82,241 | -4.53% | 93.2만 |
|---|
| 2026.07.01 | ₩84,951 | ₩87,034 | ₩82,868 | ₩85,165 | +0.25% | 83만 |
|---|
| 2026.06.30 | ₩80,078 | ₩86,260 | ₩79,644 | ₩84,511 | +5.54% | 123.8만 |
|---|
| 2026.06.29 | ₩77,088 | ₩82,228 | ₩75,492 | ₩81,293 | +5.46% | 125.4만 |
|---|
| 2026.06.26 | ₩69,718 | ₩76,367 | ₩69,616 | ₩75,966 | +8.96% | 303.5만 |
|---|
| 2026.06.25 | ₩69,798 | ₩70,319 | ₩66,994 | ₩69,851 | +0.08% | 72만 |
|---|
| 2026.06.24 | ₩69,911 | ₩72,495 | ₩68,396 | ₩69,798 | -0.16% | 108.5만 |
|---|
| 2026.06.23 | ₩66,447 | ₩71,347 | ₩65,699 | ₩70,399 | +5.95% | 144만 |
|---|
| 2026.06.22 | ₩67,729 | ₩68,727 | ₩64,284 | ₩67,849 | +0.18% | 150.9만 |
|---|
| 2026.06.18 | ₩68,910 | ₩70,092 | ₩64,751 | ₩68,610 | -0.44% | 199.8만 |
|---|
| 2026.06.17 | ₩69,010 | ₩69,571 | ₩64,658 | ₩67,875 | -1.64% | 209.1만 |
|---|
| 2026.06.16 | ₩70,225 | ₩70,803 | ₩65,766 | ₩69,130 | -1.56% | 562.6만 |
|---|
| 2026.06.15 | ₩79,517 | ₩82,908 | ₩70,145 | ₩70,532 | -11.30% | 327.6만 |
|---|
| 2026.06.12 | ₩87,021 | ₩89,410 | ₩84,417 | ₩87,234 | +0.25% | 72.1만 |
|---|
| 2026.06.11 | ₩78,763 | ₩85,966 | ₩77,435 | ₩85,839 | +8.98% | 100.6만 |
|---|
| 2026.06.10 | ₩83,603 | ₩88,942 | ₩78,783 | ₩79,184 | -5.29% | 94.2만 |
|---|
| 2026.06.09 | ₩93,282 | ₩93,789 | ₩81,707 | ₩84,591 | -9.32% | 94.3만 |
|---|
| 2026.06.08 | ₩96,940 | ₩101,439 | ₩91,787 | ₩91,907 | -5.19% | 108.5만 |
|---|
| 2026.06.05 | ₩95,538 | ₩100,799 | ₩93,656 | ₩96,393 | +0.89% | 180.6만 |
|---|
| 2026.06.04 | ₩86,226 | ₩98,435 | ₩85,232 | ₩97,715 | +13.32% | 160.8만 |
|---|
| 2026.06.03 | ₩90,452 | ₩90,452 | ₩85,632 | ₩87,581 | -3.17% | 69.1만 |
|---|
| 2026.06.02 | ₩89,878 | ₩97,194 | ₩89,838 | ₩90,612 | +0.82% | 97.6만 |
|---|
| 2026.06.01 | ₩84,577 | ₩95,805 | ₩83,790 | ₩94,644 | +11.90% | 173.9만 |
|---|
| 2026.05.29 | ₩78,035 | ₩86,940 | ₩76,740 | ₩86,740 | +11.15% | 154.7만 |
|---|
| 2026.05.28 | ₩75,606 | ₩77,181 | ₩74,851 | ₩76,981 | +1.82% | 80.3만 |
|---|
| 2026.05.27 | ₩81,427 | ₩81,927 | ₩74,324 | ₩74,951 | -7.95% | 101.8만 |
|---|
| 2026.05.26 | ₩82,935 | ₩83,093 | ₩79,464 | ₩81,680 | -1.51% | 81.6만 |
|---|
| 2026.05.22 | ₩78,196 | ₩82,815 | ₩78,196 | ₩81,961 | +4.81% | 98.2만 |
|---|
| 2026.05.21 | ₩77,688 | ₩79,638 | ₩75,646 | ₩78,156 | +0.60% | 106.9만 |
|---|
| 2026.05.20 | ₩71,934 | ₩77,568 | ₩71,574 | ₩77,381 | +7.57% | 113.8만 |
|---|
| 2026.05.19 | ₩75,258 | ₩76,674 | ₩71,534 | ₩71,934 | -4.42% | 94만 |
|---|
| 2026.05.18 | ₩72,328 | ₩75,659 | ₩70,345 | ₩74,698 | +3.28% | 85.5만 |
|---|
| 2026.05.15 | ₩68,263 | ₩75,258 | ₩68,263 | ₩72,054 | +5.55% | 164.8만 |
|---|
| 2026.05.14 | ₩68,256 | ₩71,026 | ₩65,205 | ₩69,558 | +1.91% | 102.1만 |
|---|
| 2026.05.13 | ₩66,233 | ₩70,025 | ₩64,685 | ₩68,102 | +2.82% | 85.6만 |
|---|
| 2026.05.12 | ₩66,407 | ₩66,500 | ₩64,111 | ₩66,006 | -0.60% | 83.4만 |
|---|
| 2026.05.11 | ₩66,754 | ₩71,040 | ₩66,086 | ₩66,687 | -0.10% | 132.6만 |
|---|
| 2026.05.08 | ₩64,471 | ₩66,754 | ₩62,495 | ₩66,607 | +3.31% | 87.2만 |
|---|
| 2026.05.07 | ₩62,749 | ₩65,753 | ₩60,613 | ₩64,858 | +3.36% | 100.5만 |
|---|
| 2026.05.06 | ₩63,189 | ₩65,419 | ₩61,120 | ₩62,014 | -1.86% | 116.7만 |
|---|
| 2026.05.05 | ₩60,185 | ₩65,285 | ₩59,798 | ₩63,189 | +4.99% | 177.8만 |
|---|
| 2026.05.04 | ₩58,089 | ₩62,749 | ₩57,448 | ₩60,105 | +3.47% | 315.3만 |
|---|
| 2026.05.01 | ₩50,279 | ₩61,627 | ₩50,266 | ₩59,892 | +19.12% | 412.2만 |
|---|
| 2026.04.30 | ₩41,327 | ₩49,238 | ₩41,221 | ₩49,144 | +18.91% | 415.7만 |
|---|
| 2026.04.29 | ₩32,122 | ₩32,482 | ₩31,161 | ₩32,309 | +0.58% | 59만 |
|---|
| 2026.04.28 | ₩32,362 | ₩32,868 | ₩31,895 | ₩31,948 | -1.28% | 34만 |
|---|
| 2026.04.27 | ₩32,082 | ₩33,297 | ₩31,441 | ₩32,189 | +0.33% | 39만 |
|---|
| 2026.04.24 | ₩31,041 | ₩32,803 | ₩30,540 | ₩32,202 | +3.74% | 47.4만 |
|---|
| 2026.04.23 | ₩30,934 | ₩31,374 | ₩30,118 | ₩30,640 | -0.95% | 40.2만 |
|---|
| 2026.04.22 | ₩32,669 | ₩32,669 | ₩31,041 | ₩31,388 | -3.92% | 35.6만 |
|---|
| 2026.04.21 | ₩32,296 | ₩34,298 | ₩31,561 | ₩31,695 | -1.86% | 80.2만 |
|---|
| 2026.04.20 | ₩30,253 | ₩32,596 | ₩29,652 | ₩32,215 | +6.49% | 99.6만 |
|---|
| 2026.04.17 | ₩27,903 | ₩30,894 | ₩27,503 | ₩30,720 | +10.10% | 82.8만 |
|---|
| 2026.04.16 | ₩25,820 | ₩27,289 | ₩24,939 | ₩27,262 | +5.58% | 57.8만 |
|---|
| 2026.04.15 | ₩24,285 | ₩26,154 | ₩24,285 | ₩25,620 | +5.50% | 66.3만 |
|---|
| 2026.04.14 | ₩22,870 | ₩24,205 | ₩22,469 | ₩23,965 | +4.79% | 31만 |
|---|
| 2026.04.13 | ₩21,548 | ₩22,636 | ₩21,388 | ₩22,590 | +4.83% | 30.3만 |
|---|
| 2026.04.10 | ₩23,377 | ₩23,564 | ₩21,214 | ₩21,548 | -7.82% | 41.3만 |
|---|
| 2026.04.09 | ₩24,005 | ₩24,005 | ₩23,224 | ₩23,377 | -2.61% | 22.2만 |
|---|
| 2026.04.08 | ₩24,832 | ₩24,899 | ₩23,818 | ₩24,112 | -2.90% | 19.9만 |
|---|
| 2026.04.07 | ₩24,245 | ₩24,686 | ₩23,317 | ₩23,898 | -1.43% | 38.3만 |
|---|
| 2026.04.06 | ₩23,738 | ₩24,882 | ₩23,738 | ₩24,379 | +2.70% | 16.7만 |
|---|
| 2026.04.02 | ₩23,658 | ₩24,552 | ₩23,324 | ₩24,098 | +1.86% | 21만 |
|---|
| 2026.04.01 | ₩24,018 | ₩24,712 | ₩23,698 | ₩23,938 | -0.33% | 31.7만 |
|---|
| 2026.03.31 | ₩23,351 | ₩24,646 | ₩23,043 | ₩23,791 | +1.89% | 57.6만 |
|---|
| 2026.03.30 | ₩22,843 | ₩23,537 | ₩22,675 | ₩23,017 | +0.76% | 61.7만 |
|---|
| 2026.03.27 | ₩22,696 | ₩22,963 | ₩22,029 | ₩22,509 | -0.82% | 51.7만 |
|---|
| 2026.03.26 | ₩22,550 | ₩23,791 | ₩22,369 | ₩23,017 | +2.07% | 25만 |
|---|
| 2026.03.25 | ₩22,216 | ₩24,272 | ₩22,176 | ₩22,830 | +2.76% | 88.9만 |
|---|
| 2026.03.24 | ₩21,789 | ₩22,256 | ₩21,068 | ₩22,015 | +1.04% | 31.3만 |
|---|
| 2026.03.23 | ₩20,854 | ₩22,176 | ₩20,560 | ₩22,069 | +5.83% | 40.6만 |
|---|
| 2026.03.20 | ₩20,614 | ₩20,967 | ₩20,120 | ₩20,640 | +0.13% | 47.8만 |
|---|
| 2026.03.19 | ₩19,973 | ₩20,787 | ₩19,866 | ₩20,574 | +3.01% | 31.1만 |
|---|
| 2026.03.18 | ₩19,986 | ₩20,253 | ₩19,786 | ₩19,999 | +0.07% | 22.6만 |
|---|
| 2026.03.17 | ₩19,826 | ₩20,614 | ₩19,826 | ₩20,080 | +1.28% | 18.3만 |
|---|
| 2026.03.16 | ₩20,413 | ₩20,413 | ₩19,879 | ₩19,933 | -2.35% | 31.7만 |
|---|
| 2026.03.13 | ₩20,160 | ₩20,707 | ₩19,986 | ₩20,333 | +0.86% | 29.9만 |
|---|
| 2026.03.12 | ₩21,161 | ₩21,161 | ₩20,377 | ₩20,467 | -3.28% | 44.8만 |
|---|
| 2026.03.11 | ₩21,615 | ₩22,002 | ₩20,440 | ₩20,947 | -3.09% | 38만 |
|---|
| 2026.03.10 | ₩21,949 | ₩22,130 | ₩21,308 | ₩21,775 | -0.79% | 37.7만 |
|---|
| 2026.03.09 | ₩21,535 | ₩22,282 | ₩21,268 | ₩22,015 | +2.23% | 44.2만 |
|---|
| 2026.03.06 | ₩20,974 | ₩22,176 | ₩20,974 | ₩22,096 | +5.35% | 52.7만 |
|---|
| 2026.03.05 | ₩21,855 | ₩22,736 | ₩21,428 | ₩21,562 | -1.34% | 55.8만 |
|---|
| 2026.03.04 | ₩20,720 | ₩22,202 | ₩20,347 | ₩21,962 | +5.99% | 90.1만 |
|---|
| 2026.03.03 | ₩19,479 | ₩21,154 | ₩18,998 | ₩20,774 | +6.65% | 63.2만 |
|---|
| 2026.03.02 | ₩19,145 | ₩20,320 | ₩19,145 | ₩20,173 | +5.37% | 58만 |
|---|
| 2026.02.27 | ₩19,319 | ₩20,073 | ₩18,745 | ₩19,786 | +2.42% | 53.9만 |
|---|
| 2026.02.26 | ₩18,451 | ₩20,026 | ₩18,251 | ₩19,773 | +7.16% | 58만 |
|---|
| 2026.02.25 | ₩18,464 | ₩18,771 | ₩18,117 | ₩18,451 | -0.07% | 33.7만 |
|---|
| 2026.02.24 | ₩18,491 | ₩18,765 | ₩18,010 | ₩18,411 | -0.43% | 40.8만 |
|---|
| 2026.02.23 | ₩19,906 | ₩19,919 | ₩18,024 | ₩18,638 | -6.37% | 53.1만 |
|---|
| 2026.02.20 | ₩19,292 | ₩21,288 | ₩19,198 | ₩20,186 | +4.64% | 74.5만 |
|---|
| 2026.02.19 | ₩20,347 | ₩22,136 | ₩19,305 | ₩19,412 | -4.59% | 151.9만 |
|---|
| 2026.02.18 | ₩17,156 | ₩17,383 | ₩16,835 | ₩17,343 | +1.09% | 72.1만 |
|---|
| 2026.02.17 | ₩17,223 | ₩17,550 | ₩16,689 | ₩17,182 | -0.23% | 70.3만 |
|---|
| 2026.02.13 | ₩17,142 | ₩17,803 | ₩16,996 | ₩17,303 | +0.93% | 38.6만 |
|---|
| 2026.02.12 | ₩17,490 | ₩17,623 | ₩16,782 | ₩17,116 | -2.14% | 36.6만 |
|---|
| 2026.02.11 | ₩18,264 | ₩18,264 | ₩17,209 | ₩17,449 | -4.46% | 43.7만 |
|---|
| 2026.02.10 | ₩17,783 | ₩18,598 | ₩17,530 | ₩18,104 | +1.80% | 26.9만 |
|---|
| 2026.02.09 | ₩17,890 | ₩18,104 | ₩17,389 | ₩17,743 | -0.82% | 17.2만 |
|---|
| 2026.02.06 | ₩17,663 | ₩18,070 | ₩17,223 | ₩17,930 | +1.51% | 28.2만 |
|---|
| 2026.02.05 | ₩17,757 | ₩18,104 | ₩17,423 | ₩17,556 | -1.13% | 26.2만 |
|---|
| 2026.02.04 | ₩17,837 | ₩18,373 | ₩17,436 | ₩18,050 | +1.20% | 21만 |
|---|
| 2026.02.03 | ₩18,865 | ₩19,425 | ₩17,616 | ₩17,837 | -5.45% | 24.4만 |
|---|
| 2026.02.02 | ₩18,584 | ₩19,158 | ₩18,424 | ₩18,811 | +1.22% | 16.6만 |
|---|
| 2026.01.30 | ₩18,411 | ₩18,664 | ₩18,251 | ₩18,651 | +1.31% | 26.8만 |
|---|
| 2026.01.29 | ₩18,718 | ₩18,718 | ₩17,810 | ₩18,678 | -0.21% | 19.4만 |
|---|
| 2026.01.28 | ₩18,958 | ₩19,319 | ₩18,624 | ₩18,664 | -1.55% | 16만 |
|---|
| 2026.01.27 | ₩19,305 | ₩19,385 | ₩18,344 | ₩18,891 | -2.14% | 26.6만 |
|---|
| 2026.01.26 | ₩19,319 | ₩19,506 | ₩18,925 | ₩19,305 | -0.07% | 23.4만 |
|---|
| 2026.01.23 | ₩18,718 | ₩20,213 | ₩18,457 | ₩19,345 | +3.35% | 36.7만 |
|---|
| 2026.01.22 | ₩18,371 | ₩18,731 | ₩18,291 | ₩18,411 | +0.22% | 22만 |
|---|
| 2026.01.21 | ₩17,783 | ₩18,264 | ₩17,623 | ₩18,184 | +2.25% | 24.8만 |
|---|
| 2026.01.20 | ₩17,543 | ₩17,877 | ₩17,490 | ₩17,650 | +0.61% | 20.5만 |
|---|
| 2026.01.16 | ₩18,117 | ₩18,288 | ₩17,797 | ₩17,903 | -1.18% | 24.2만 |
|---|
| 2026.01.15 | ₩18,170 | ₩18,351 | ₩17,930 | ₩18,064 | -0.59% | 19.7만 |
|---|
| 2026.01.14 | ₩18,571 | ₩18,651 | ₩17,877 | ₩18,090 | -2.59% | 26.4만 |
|---|
| 2026.01.13 | ₩19,065 | ₩19,239 | ₩18,157 | ₩18,584 | -2.52% | 25만 |
|---|
| 2026.01.12 | ₩18,731 | ₩19,112 | ₩18,437 | ₩19,052 | +1.71% | 13.4만 |
|---|
| 2026.01.09 | ₩18,838 | ₩19,032 | ₩18,437 | ₩18,798 | -0.21% | 15.6만 |
|---|
| 2026.01.08 | ₩19,479 | ₩19,506 | ₩18,611 | ₩18,825 | -3.36% | 19.8만 |
|---|
| 2026.01.07 | ₩19,292 | ₩19,592 | ₩19,145 | ₩19,559 | +1.38% | 12.5만 |
|---|
| 2026.01.06 | ₩19,145 | ₩19,465 | ₩18,905 | ₩19,372 | +1.19% | 17.3만 |
|---|
| 2026.01.05 | ₩18,985 | ₩19,485 | ₩18,878 | ₩19,158 | +0.91% | 26만 |
|---|
| 2026.01.02 | ₩20,734 | ₩20,807 | ₩18,825 | ₩18,985 | -8.44% | 29.4만 |
|---|
| 2025.12.31 | ₩20,814 | ₩20,961 | ₩20,600 | ₩20,627 | -0.90% | 20.7만 |
|---|
| 2025.12.30 | ₩20,627 | ₩21,054 | ₩20,540 | ₩20,747 | +0.58% | 20.4만 |
|---|
| 2025.12.29 | ₩20,160 | ₩20,947 | ₩20,153 | ₩20,627 | +2.32% | 21.2만 |
|---|
| 2025.12.26 | ₩20,080 | ₩20,453 | ₩19,946 | ₩20,293 | +1.06% | 7.5만 |
|---|
| 2025.12.24 | ₩20,186 | ₩20,360 | ₩19,973 | ₩20,106 | -0.40% | 7.3만 |
|---|
| 2025.12.23 | ₩19,933 | ₩20,267 | ₩19,799 | ₩20,160 | +1.14% | 14.9만 |
|---|
| 2025.12.22 | ₩19,866 | ₩20,293 | ₩19,866 | ₩20,080 | +1.08% | 15.4만 |
|---|
| 2025.12.19 | ₩19,506 | ₩19,946 | ₩19,506 | ₩19,866 | +1.85% | 26.3만 |
|---|
| 2025.12.18 | ₩19,879 | ₩19,906 | ₩19,559 | ₩19,586 | -1.48% | 11.4만 |
|---|
| 2025.12.17 | ₩20,093 | ₩20,493 | ₩19,465 | ₩19,626 | -2.33% | 15.8만 |
|---|
| 2025.12.16 | ₩19,839 | ₩20,233 | ₩19,719 | ₩20,026 | +0.94% | 16.6만 |
|---|
| 2025.12.15 | ₩20,507 | ₩20,507 | ₩19,472 | ₩19,839 | -3.26% | 16.2만 |
|---|
| 2025.12.12 | ₩20,120 | ₩20,640 | ₩20,053 | ₩20,387 | +1.33% | 34만 |
|---|
| 2025.12.11 | ₩20,307 | ₩20,607 | ₩20,106 | ₩20,120 | -0.92% | 17.3만 |
|---|
| 2025.12.10 | ₩20,747 | ₩20,778 | ₩20,133 | ₩20,400 | -1.67% | 20.5만 |
|---|
| 2025.12.09 | ₩19,933 | ₩21,007 | ₩19,919 | ₩20,894 | +4.82% | 30.3만 |
|---|
| 2025.12.08 | ₩19,879 | ₩20,160 | ₩19,552 | ₩20,133 | +1.28% | 25.6만 |
|---|
| 2025.12.05 | ₩19,612 | ₩19,986 | ₩19,279 | ₩19,839 | +1.16% | 19.8만 |
|---|
| 2025.12.04 | ₩19,305 | ₩19,906 | ₩18,958 | ₩19,639 | +1.73% | 34.1만 |
|---|
| 2025.12.03 | ₩18,905 | ₩19,759 | ₩18,704 | ₩19,666 | +4.03% | 20.6만 |
|---|
| 2025.12.02 | ₩18,865 | ₩19,158 | ₩18,691 | ₩18,971 | +0.57% | 41.4만 |
|---|
| 2025.12.01 | ₩18,731 | ₩19,133 | ₩18,357 | ₩18,771 | +0.21% | 20.3만 |
|---|
| 2025.11.28 | ₩19,052 | ₩19,218 | ₩18,785 | ₩19,012 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩19,092 | ₩19,292 | ₩18,878 | ₩19,038 | -0.28% | 16만 |
|---|
| 2025.11.25 | ₩18,638 | ₩19,305 | ₩18,638 | ₩19,198 | +3.01% | 17만 |
|---|
| 2025.11.24 | ₩18,811 | ₩19,085 | ₩18,451 | ₩18,598 | -1.14% | 18.4만 |
|---|
| 2025.11.21 | ₩17,943 | ₩18,945 | ₩17,770 | ₩18,704 | +4.24% | 20.2만 |
|---|
| 2025.11.20 | ₩18,985 | ₩18,985 | ₩17,823 | ₩17,917 | -5.63% | 23.1만 |
|---|
| 2025.11.19 | ₩18,865 | ₩18,953 | ₩18,377 | ₩18,491 | -1.98% | 12.6만 |
|---|
| 2025.11.18 | ₩18,718 | ₩18,891 | ₩18,451 | ₩18,838 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩19,185 | ₩19,239 | ₩18,718 | ₩18,811 | -1.95% | 15.9만 |
|---|
| 2025.11.14 | ₩18,851 | ₩19,239 | ₩18,579 | ₩19,185 | +1.77% | 13.3만 |
|---|
| 2025.11.13 | ₩19,265 | ₩19,893 | ₩19,025 | ₩19,145 | -0.62% | 26.5만 |
|---|
| 2025.11.12 | ₩19,626 | ₩19,841 | ₩19,292 | ₩19,345 | -1.43% | 11.8만 |
|---|
| 2025.11.11 | ₩19,679 | ₩19,906 | ₩19,506 | ₩19,572 | -0.54% | 13.4만 |
|---|
| 2025.11.10 | ₩19,319 | ₩19,802 | ₩19,252 | ₩19,706 | +2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩18,785 | ₩19,105 | ₩18,491 | ₩19,078 | +1.56% | 30.1만 |
|---|
| 2025.11.06 | ₩19,706 | ₩19,746 | ₩18,998 | ₩19,038 | -3.39% | 14.8만 |
|---|
| 2025.11.05 | ₩19,465 | ₩19,813 | ₩19,345 | ₩19,639 | +0.89% | 24.3만 |
|---|
| 2025.11.04 | ₩20,760 | ₩21,014 | ₩19,265 | ₩19,332 | -6.88% | 34.1만 |
|---|
| 2025.11.03 | ₩21,468 | ₩21,562 | ₩20,320 | ₩21,335 | -0.62% | 27.5만 |
|---|
| 2025.10.31 | ₩21,695 | ₩21,722 | ₩21,034 | ₩21,562 | -0.62% | 51만 |
|---|
| 2025.10.30 | ₩21,975 | ₩22,336 | ₩20,220 | ₩21,508 | -2.13% | 54만 |
|---|
| 2025.10.29 | ₩22,656 | ₩22,937 | ₩22,136 | ₩22,389 | -1.18% | 27만 |
|---|
| 2025.10.28 | ₩22,710 | ₩22,857 | ₩22,162 | ₩22,630 | -0.35% | 16.4만 |
|---|
| 2025.10.27 | ₩22,670 | ₩22,897 | ₩22,363 | ₩22,643 | -0.12% | 19.9만 |
|---|
| 2025.10.24 | ₩22,069 | ₩22,416 | ₩22,049 | ₩22,309 | +1.09% | 14.1만 |
|---|
| 2025.10.23 | ₩21,508 | ₩21,962 | ₩21,415 | ₩21,842 | +1.55% | 12.7만 |
|---|
| 2025.10.22 | ₩21,428 | ₩21,795 | ₩21,355 | ₩21,575 | +0.69% | 21.9만 |
|---|
| 2025.10.21 | ₩21,281 | ₩21,849 | ₩21,254 | ₩21,535 | +1.19% | 15.4만 |
|---|
| 2025.10.20 | ₩20,707 | ₩21,535 | ₩20,680 | ₩21,401 | +3.35% | 18.5만 |
|---|
| 2025.10.17 | ₩20,307 | ₩20,587 | ₩20,200 | ₩20,347 | +0.20% | 13.3만 |
|---|
| 2025.10.16 | ₩20,734 | ₩21,014 | ₩20,333 | ₩20,520 | -1.03% | 17.5만 |
|---|
| 2025.10.15 | ₩20,534 | ₩20,734 | ₩20,233 | ₩20,614 | +0.39% | 25.4만 |
|---|
| 2025.10.14 | ₩20,026 | ₩20,934 | ₩19,658 | ₩20,347 | +1.60% | 26.9만 |
|---|
| 2025.10.13 | ₩20,654 | ₩20,680 | ₩20,166 | ₩20,333 | -1.55% | 18.7만 |
|---|
| 2025.10.10 | ₩21,335 | ₩21,361 | ₩19,839 | ₩20,253 | -5.07% | 23.8만 |
|---|