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 | ₩69,800 | ₩72,365 | ₩69,479 | ₩71,162 | +1.95% | 62.1만 |
| 2026.10.08 | ₩75,691 | ₩77,080 | ₩68,557 | ₩69,399 | -8.31% | 98.7만 |
| 2026.10.07 | ₩78,510 | ₩80,687 | ₩76,225 | ₩76,773 | -2.21% | 85.3만 |
| 2026.10.06 | ₩85,149 | ₩87,602 | ₩79,792 | ₩80,273 | -5.73% | 63.6만 |
| 2026.10.05 | ₩83,867 | ₩84,414 | ₩81,836 | ₩83,533 | -0.40% | 51.2만 |
| 2026.10.02 | ₩84,828 | ₩89,691 | ₩82,851 | ₩85,149 | +0.38% | 89.5만 |
| 2026.10.01 | ₩82,531 | ₩85,149 | ₩78,817 | ₩83,412 | +1.07% | 79.6만 |
| 2026.09.30 | ₩83,199 | ₩86,017 | ₩80,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,101 |
| -2.52% |
| 103.2만 |
| 2026.09.29 | ₩81,662 | ₩84,454 | ₩80,874 | ₩83,199 | +1.88% | 53.8만 |
|---|
| 2026.09.28 | ₩82,424 | ₩83,733 | ₩79,031 | ₩81,502 | -1.12% | 71.6만 |
|---|
| 2026.09.25 | ₩82,985 | ₩87,006 | ₩80,460 | ₩82,571 | -0.50% | 109만 |
|---|
| 2026.09.24 | ₩77,481 | ₩83,179 | ₩76,826 | ₩82,597 | +6.60% | 106.5만 |
|---|
| 2026.09.23 | ₩77,494 | ₩83,439 | ₩75,504 | ₩78,991 | +1.93% | 128.1만 |
|---|
| 2026.09.22 | ₩73,073 | ₩80,554 | ₩71,763 | ₩78,015 | +6.76% | 183.3만 |
|---|
| 2026.09.21 | ₩67,475 | ₩73,380 | ₩66,580 | ₩72,552 | +7.52% | 66.6만 |
|---|
| 2026.09.18 | ₩68,377 | ₩68,377 | ₩64,844 | ₩67,101 | -1.87% | 127.1만 |
|---|
| 2026.09.17 | ₩66,594 | ₩68,531 | ₩65,004 | ₩67,475 | +1.32% | 50.6만 |
|---|
| 2026.09.16 | ₩64,924 | ₩67,889 | ₩64,657 | ₩65,365 | +0.68% | 60.7만 |
|---|
| 2026.09.15 | ₩66,139 | ₩71,042 | ₩64,844 | ₩66,901 | +1.15% | 97.2만 |
|---|
| 2026.09.14 | ₩76,012 | ₩77,281 | ₩65,231 | ₩65,418 | -13.94% | 142.3만 |
|---|
| 2026.09.11 | ₩70,200 | ₩76,506 | ₩70,200 | ₩75,971 | +8.22% | 130.2만 |
|---|
| 2026.09.10 | ₩64,256 | ₩70,521 | ₩62,813 | ₩68,958 | +7.32% | 130.3만 |
|---|
| 2026.09.09 | ₩58,244 | ₩66,246 | ₩58,111 | ₩65,231 | +12.00% | 119.8만 |
|---|
| 2026.09.08 | ₩57,189 | ₩60,115 | ₩55,546 | ₩58,271 | +1.89% | 69.3만 |
|---|
| 2026.09.04 | ₩63,040 | ₩63,040 | ₩58,071 | ₩58,471 | -7.25% | 50.5만 |
|---|
| 2026.09.03 | ₩64,269 | ₩65,445 | ₩62,132 | ₩62,907 | -2.12% | 53.9만 |
|---|
| 2026.09.02 | ₩66,794 | ₩66,847 | ₩62,773 | ₩63,521 | -4.90% | 61.7만 |
|---|
| 2026.09.01 | ₩63,334 | ₩68,117 | ₩62,800 | ₩67,849 | +7.13% | 90.1만 |
|---|
| 2026.08.31 | ₩64,510 | ₩66,861 | ₩62,172 | ₩64,697 | +0.29% | 185.8만 |
|---|
| 2026.08.28 | ₩69,265 | ₩69,265 | ₩65,211 | ₩65,458 | -5.50% | 42.3만 |
|---|
| 2026.08.27 | ₩63,254 | ₩69,659 | ₩63,200 | ₩69,265 | +9.50% | 57만 |
|---|
| 2026.08.26 | ₩61,851 | ₩63,855 | ₩61,257 | ₩62,639 | +1.27% | 41.5만 |
|---|
| 2026.08.25 | ₩63,267 | ₩64,216 | ₩59,807 | ₩62,325 | -1.49% | 39.2만 |
|---|
| 2026.08.24 | ₩62,559 | ₩63,140 | ₩60,636 | ₩61,918 | -1.02% | 56.5만 |
|---|
| 2026.08.21 | ₩65,258 | ₩65,712 | ₩60,943 | ₩63,481 | -2.72% | 74.1만 |
|---|
| 2026.08.20 | ₩69,466 | ₩70,134 | ₩63,227 | ₩64,323 | -7.40% | 61.4만 |
|---|
| 2026.08.19 | ₩72,271 | ₩74,302 | ₩68,971 | ₩69,867 | -3.33% | 99.4만 |
|---|
| 2026.08.18 | ₩68,998 | ₩71,710 | ₩67,036 | ₩70,721 | +2.50% | 101.4만 |
|---|
| 2026.08.17 | ₩72,218 | ₩72,672 | ₩69,880 | ₩70,521 | -2.35% | 56.8만 |
|---|
| 2026.08.14 | ₩71,750 | ₩73,393 | ₩69,506 | ₩72,097 | +0.48% | 53만 |
|---|
| 2026.08.13 | ₩70,107 | ₩72,799 | ₩69,730 | ₩72,218 | +3.01% | 63.3만 |
|---|
| 2026.08.12 | ₩70,815 | ₩71,590 | ₩68,210 | ₩69,426 | -1.96% | 82.9만 |
|---|
| 2026.08.11 | ₩70,428 | ₩71,403 | ₩68,825 | ₩68,958 | -2.09% | 59.4만 |
|---|
| 2026.08.10 | ₩65,699 | ₩71,536 | ₩65,699 | ₩70,414 | +7.18% | 93.5만 |
|---|
| 2026.08.07 | ₩61,450 | ₩71,657 | ₩61,290 | ₩66,741 | +8.61% | 133.7만 |
|---|
| 2026.08.06 | ₩59,500 | ₩62,172 | ₩58,438 | ₩59,700 | +0.34% | 125.2만 |
|---|
| 2026.08.05 | ₩61,183 | ₩62,078 | ₩59,179 | ₩61,010 | -0.28% | 91.8만 |
|---|
| 2026.08.04 | ₩58,886 | ₩62,078 | ₩56,481 | ₩61,718 | +4.81% | 96.4만 |
|---|
| 2026.08.03 | ₩52,146 | ₩58,538 | ₩52,113 | ₩58,071 | +11.36% | 118.4만 |
|---|
| 2026.07.31 | ₩51,699 | ₩53,395 | ₩50,496 | ₩52,286 | +1.14% | 102.8만 |
|---|
| 2026.07.30 | ₩49,850 | ₩53,221 | ₩48,893 | ₩51,872 | +4.06% | 230.8만 |
|---|
| 2026.07.29 | ₩51,178 | ₩53,435 | ₩47,023 | ₩49,361 | -3.55% | 448.6만 |
|---|
| 2026.07.28 | ₩76,773 | ₩77,768 | ₩67,409 | ₩69,800 | -9.08% | 156.4만 |
|---|
| 2026.07.27 | ₩79,405 | ₩82,678 | ₩74,903 | ₩76,386 | -3.80% | 98.5만 |
|---|
| 2026.07.24 | ₩79,171 | ₩82,397 | ₩75,838 | ₩79,886 | +0.90% | 122만 |
|---|
| 2026.07.23 | ₩86,004 | ₩87,360 | ₩78,189 | ₩78,470 | -8.76% | 82만 |
|---|
| 2026.07.22 | ₩92,630 | ₩93,498 | ₩84,895 | ₩85,991 | -7.17% | 105.8만 |
|---|
| 2026.07.21 | ₩92,389 | ₩94,059 | ₩89,798 | ₩93,993 | +1.74% | 103.9만 |
|---|
| 2026.07.20 | ₩97,225 | ₩100,285 | ₩91,762 | ₩91,909 | -5.47% | 119.9만 |
|---|
| 2026.07.17 | ₩88,836 | ₩98,174 | ₩88,836 | ₩95,930 | +7.98% | 138.9만 |
|---|
| 2026.07.16 | ₩95,135 | ₩95,135 | ₩89,036 | ₩92,015 | -3.28% | 66.4만 |
|---|
| 2026.07.15 | ₩101,487 | ₩103,624 | ₩94,300 | ₩94,807 | -6.58% | 75.5만 |
|---|
| 2026.07.14 | ₩100,351 | ₩103,531 | ₩99,523 | ₩101,220 | +0.87% | 68.3만 |
|---|
| 2026.07.13 | ₩99,964 | ₩102,596 | ₩97,263 | ₩98,601 | -1.36% | 68.5만 |
|---|
| 2026.07.10 | ₩105,361 | ₩105,521 | ₩98,034 | ₩100,832 | -4.30% | 95.9만 |
|---|
| 2026.07.09 | ₩94,193 | ₩105,641 | ₩93,124 | ₩104,786 | +11.25% | 190.5만 |
|---|
| 2026.07.08 | ₩88,596 | ₩95,636 | ₩83,686 | ₩94,166 | +6.29% | 225.8만 |
|---|
| 2026.07.07 | ₩81,088 | ₩92,189 | ₩81,028 | ₩90,252 | +11.30% | 184.6만 |
|---|
| 2026.07.06 | ₩82,370 | ₩86,752 | ₩80,467 | ₩81,048 | -1.61% | 66만 |
|---|
| 2026.07.02 | ₩86,191 | ₩87,400 | ₩81,829 | ₩82,290 | -4.53% | 93.2만 |
|---|
| 2026.07.01 | ₩85,002 | ₩87,086 | ₩82,918 | ₩85,216 | +0.25% | 83만 |
|---|
| 2026.06.30 | ₩80,126 | ₩86,311 | ₩79,692 | ₩84,561 | +5.54% | 123.8만 |
|---|
| 2026.06.29 | ₩77,134 | ₩82,277 | ₩75,537 | ₩81,342 | +5.46% | 125.4만 |
|---|
| 2026.06.26 | ₩69,760 | ₩76,412 | ₩69,658 | ₩76,012 | +8.96% | 303.5만 |
|---|
| 2026.06.25 | ₩69,840 | ₩70,361 | ₩67,034 | ₩69,893 | +0.08% | 72만 |
|---|
| 2026.06.24 | ₩69,953 | ₩72,538 | ₩68,437 | ₩69,840 | -0.16% | 108.5만 |
|---|
| 2026.06.23 | ₩66,487 | ₩71,389 | ₩65,739 | ₩70,441 | +5.95% | 144만 |
|---|
| 2026.06.22 | ₩67,769 | ₩68,768 | ₩64,323 | ₩67,889 | +0.18% | 150.9만 |
|---|
| 2026.06.18 | ₩68,951 | ₩70,134 | ₩64,790 | ₩68,651 | -0.44% | 199.8만 |
|---|
| 2026.06.17 | ₩69,052 | ₩69,613 | ₩64,697 | ₩67,916 | -1.64% | 209.1만 |
|---|
| 2026.06.16 | ₩70,267 | ₩70,846 | ₩65,805 | ₩69,172 | -1.56% | 562.6만 |
|---|
| 2026.06.15 | ₩79,565 | ₩82,958 | ₩70,187 | ₩70,575 | -11.30% | 327.6만 |
|---|
| 2026.06.12 | ₩87,073 | ₩89,464 | ₩84,468 | ₩87,286 | +0.25% | 72.1만 |
|---|
| 2026.06.11 | ₩78,810 | ₩86,017 | ₩77,481 | ₩85,890 | +8.98% | 100.6만 |
|---|
| 2026.06.10 | ₩83,653 | ₩88,995 | ₩78,830 | ₩79,231 | -5.29% | 94.2만 |
|---|
| 2026.06.09 | ₩93,338 | ₩93,846 | ₩81,756 | ₩84,641 | -9.32% | 94.3만 |
|---|
| 2026.06.08 | ₩96,998 | ₩101,500 | ₩91,842 | ₩91,962 | -5.19% | 108.5만 |
|---|
| 2026.06.05 | ₩95,596 | ₩100,859 | ₩93,712 | ₩96,451 | +0.89% | 180.6만 |
|---|
| 2026.06.04 | ₩86,278 | ₩98,494 | ₩85,283 | ₩97,773 | +13.32% | 160.8만 |
|---|
| 2026.06.03 | ₩90,506 | ₩90,506 | ₩85,683 | ₩87,634 | -3.17% | 69.1만 |
|---|
| 2026.06.02 | ₩89,931 | ₩97,252 | ₩89,891 | ₩90,666 | +0.82% | 97.6만 |
|---|
| 2026.06.01 | ₩84,628 | ₩95,863 | ₩83,840 | ₩94,701 | +11.90% | 173.9만 |
|---|
| 2026.05.29 | ₩78,082 | ₩86,993 | ₩76,786 | ₩86,792 | +11.15% | 154.7만 |
|---|
| 2026.05.28 | ₩75,651 | ₩77,227 | ₩74,896 | ₩77,027 | +1.82% | 80.3만 |
|---|
| 2026.05.27 | ₩81,475 | ₩81,976 | ₩74,368 | ₩74,996 | -7.95% | 101.8만 |
|---|
| 2026.05.26 | ₩82,985 | ₩83,142 | ₩79,512 | ₩81,729 | -1.51% | 81.6만 |
|---|
| 2026.05.22 | ₩78,242 | ₩82,865 | ₩78,242 | ₩82,010 | +4.81% | 98.2만 |
|---|
| 2026.05.21 | ₩77,735 | ₩79,685 | ₩75,691 | ₩78,202 | +0.60% | 106.9만 |
|---|
| 2026.05.20 | ₩71,977 | ₩77,615 | ₩71,617 | ₩77,428 | +7.57% | 113.8만 |
|---|
| 2026.05.19 | ₩75,304 | ₩76,720 | ₩71,576 | ₩71,977 | -4.42% | 94만 |
|---|
| 2026.05.18 | ₩72,371 | ₩75,704 | ₩70,388 | ₩74,742 | +3.28% | 85.5만 |
|---|
| 2026.05.15 | ₩68,304 | ₩75,304 | ₩68,304 | ₩72,097 | +5.55% | 164.8만 |
|---|
| 2026.05.14 | ₩68,297 | ₩71,069 | ₩65,244 | ₩69,599 | +1.91% | 102.1만 |
|---|
| 2026.05.13 | ₩66,273 | ₩70,067 | ₩64,723 | ₩68,143 | +2.82% | 85.6만 |
|---|
| 2026.05.12 | ₩66,447 | ₩66,540 | ₩64,149 | ₩66,046 | -0.60% | 83.4만 |
|---|
| 2026.05.11 | ₩66,794 | ₩71,082 | ₩66,126 | ₩66,727 | -0.10% | 132.6만 |
|---|
| 2026.05.08 | ₩64,510 | ₩66,794 | ₩62,533 | ₩66,647 | +3.31% | 87.2만 |
|---|
| 2026.05.07 | ₩62,786 | ₩65,792 | ₩60,649 | ₩64,897 | +3.36% | 100.5만 |
|---|
| 2026.05.06 | ₩63,227 | ₩65,458 | ₩61,157 | ₩62,052 | -1.86% | 116.7만 |
|---|
| 2026.05.05 | ₩60,221 | ₩65,325 | ₩59,834 | ₩63,227 | +4.99% | 177.8만 |
|---|
| 2026.05.04 | ₩58,124 | ₩62,786 | ₩57,483 | ₩60,141 | +3.47% | 315.3만 |
|---|
| 2026.05.01 | ₩50,309 | ₩61,664 | ₩50,296 | ₩59,928 | +19.12% | 412.2만 |
|---|
| 2026.04.30 | ₩41,352 | ₩49,267 | ₩41,245 | ₩49,174 | +18.91% | 415.7만 |
|---|
| 2026.04.29 | ₩32,141 | ₩32,502 | ₩31,179 | ₩32,328 | +0.58% | 59만 |
|---|
| 2026.04.28 | ₩32,382 | ₩32,888 | ₩31,914 | ₩31,968 | -1.28% | 34만 |
|---|
| 2026.04.27 | ₩32,101 | ₩33,317 | ₩31,460 | ₩32,208 | +0.33% | 39만 |
|---|
| 2026.04.24 | ₩31,059 | ₩32,823 | ₩30,558 | ₩32,221 | +3.74% | 47.4만 |
|---|
| 2026.04.23 | ₩30,952 | ₩31,393 | ₩30,136 | ₩30,658 | -0.95% | 40.2만 |
|---|
| 2026.04.22 | ₩32,689 | ₩32,689 | ₩31,059 | ₩31,407 | -3.92% | 35.6만 |
|---|
| 2026.04.21 | ₩32,315 | ₩34,319 | ₩31,580 | ₩31,714 | -1.86% | 80.2만 |
|---|
| 2026.04.20 | ₩30,271 | ₩32,616 | ₩29,670 | ₩32,235 | +6.49% | 99.6만 |
|---|
| 2026.04.17 | ₩27,920 | ₩30,912 | ₩27,519 | ₩30,739 | +10.10% | 82.8만 |
|---|
| 2026.04.16 | ₩25,836 | ₩27,305 | ₩24,954 | ₩27,279 | +5.58% | 57.8만 |
|---|
| 2026.04.15 | ₩24,300 | ₩26,170 | ₩24,300 | ₩25,636 | +5.50% | 66.3만 |
|---|
| 2026.04.14 | ₩22,884 | ₩24,220 | ₩22,483 | ₩23,979 | +4.79% | 31만 |
|---|
| 2026.04.13 | ₩21,561 | ₩22,650 | ₩21,401 | ₩22,603 | +4.83% | 30.3만 |
|---|
| 2026.04.10 | ₩23,391 | ₩23,578 | ₩21,227 | ₩21,561 | -7.82% | 41.3만 |
|---|
| 2026.04.09 | ₩24,019 | ₩24,019 | ₩23,238 | ₩23,391 | -2.61% | 22.2만 |
|---|
| 2026.04.08 | ₩24,847 | ₩24,914 | ₩23,832 | ₩24,126 | -2.90% | 19.9만 |
|---|
| 2026.04.07 | ₩24,260 | ₩24,700 | ₩23,331 | ₩23,912 | -1.43% | 38.3만 |
|---|
| 2026.04.06 | ₩23,752 | ₩24,897 | ₩23,752 | ₩24,393 | +2.70% | 16.7만 |
|---|
| 2026.04.02 | ₩23,672 | ₩24,567 | ₩23,338 | ₩24,113 | +1.86% | 21만 |
|---|
| 2026.04.01 | ₩24,032 | ₩24,727 | ₩23,712 | ₩23,952 | -0.33% | 31.7만 |
|---|
| 2026.03.31 | ₩23,365 | ₩24,660 | ₩23,057 | ₩23,805 | +1.89% | 57.6만 |
|---|
| 2026.03.30 | ₩22,857 | ₩23,552 | ₩22,689 | ₩23,031 | +0.76% | 61.7만 |
|---|
| 2026.03.27 | ₩22,710 | ₩22,977 | ₩22,042 | ₩22,523 | -0.82% | 51.7만 |
|---|
| 2026.03.26 | ₩22,563 | ₩23,805 | ₩22,383 | ₩23,031 | +2.07% | 25만 |
|---|
| 2026.03.25 | ₩22,229 | ₩24,286 | ₩22,189 | ₩22,844 | +2.76% | 88.9만 |
|---|
| 2026.03.24 | ₩21,802 | ₩22,269 | ₩21,080 | ₩22,029 | +1.04% | 31.3만 |
|---|
| 2026.03.23 | ₩20,866 | ₩22,189 | ₩20,573 | ₩22,082 | +5.83% | 40.6만 |
|---|
| 2026.03.20 | ₩20,626 | ₩20,980 | ₩20,132 | ₩20,653 | +0.13% | 47.8만 |
|---|
| 2026.03.19 | ₩19,985 | ₩20,800 | ₩19,878 | ₩20,586 | +3.01% | 31.1만 |
|---|
| 2026.03.18 | ₩19,998 | ₩20,265 | ₩19,798 | ₩20,011 | +0.07% | 22.6만 |
|---|
| 2026.03.17 | ₩19,838 | ₩20,626 | ₩19,838 | ₩20,092 | +1.28% | 18.3만 |
|---|
| 2026.03.16 | ₩20,426 | ₩20,426 | ₩19,891 | ₩19,945 | -2.35% | 31.7만 |
|---|
| 2026.03.13 | ₩20,172 | ₩20,719 | ₩19,998 | ₩20,345 | +0.86% | 29.9만 |
|---|
| 2026.03.12 | ₩21,174 | ₩21,174 | ₩20,390 | ₩20,479 | -3.28% | 44.8만 |
|---|
| 2026.03.11 | ₩21,628 | ₩22,015 | ₩20,452 | ₩20,960 | -3.09% | 38만 |
|---|
| 2026.03.10 | ₩21,962 | ₩22,144 | ₩21,321 | ₩21,788 | -0.79% | 37.7만 |
|---|
| 2026.03.09 | ₩21,548 | ₩22,296 | ₩21,281 | ₩22,029 | +2.23% | 44.2만 |
|---|
| 2026.03.06 | ₩20,987 | ₩22,189 | ₩20,987 | ₩22,109 | +5.35% | 52.7만 |
|---|
| 2026.03.05 | ₩21,868 | ₩22,750 | ₩21,441 | ₩21,574 | -1.34% | 55.8만 |
|---|
| 2026.03.04 | ₩20,733 | ₩22,216 | ₩20,359 | ₩21,975 | +5.99% | 90.1만 |
|---|
| 2026.03.03 | ₩19,490 | ₩21,167 | ₩19,010 | ₩20,786 | +6.65% | 63.2만 |
|---|
| 2026.03.02 | ₩19,157 | ₩20,332 | ₩19,157 | ₩20,185 | +5.37% | 58만 |
|---|
| 2026.02.27 | ₩19,330 | ₩20,085 | ₩18,756 | ₩19,798 | +2.42% | 53.9만 |
|---|
| 2026.02.26 | ₩18,462 | ₩20,038 | ₩18,261 | ₩19,784 | +7.16% | 58만 |
|---|
| 2026.02.25 | ₩18,475 | ₩18,782 | ₩18,128 | ₩18,462 | -0.07% | 33.7만 |
|---|
| 2026.02.24 | ₩18,502 | ₩18,776 | ₩18,021 | ₩18,422 | -0.43% | 40.8만 |
|---|
| 2026.02.23 | ₩19,918 | ₩19,931 | ₩18,034 | ₩18,649 | -6.37% | 53.1만 |
|---|
| 2026.02.20 | ₩19,303 | ₩21,301 | ₩19,210 | ₩20,199 | +4.64% | 74.5만 |
|---|
| 2026.02.19 | ₩20,359 | ₩22,149 | ₩19,317 | ₩19,424 | -4.59% | 151.9만 |
|---|
| 2026.02.18 | ₩17,166 | ₩17,393 | ₩16,845 | ₩17,353 | +1.09% | 72.1만 |
|---|
| 2026.02.17 | ₩17,233 | ₩17,560 | ₩16,699 | ₩17,193 | -0.23% | 70.3만 |
|---|
| 2026.02.13 | ₩17,153 | ₩17,814 | ₩17,006 | ₩17,313 | +0.93% | 38.6만 |
|---|
| 2026.02.12 | ₩17,500 | ₩17,634 | ₩16,792 | ₩17,126 | -2.14% | 36.6만 |
|---|
| 2026.02.11 | ₩18,275 | ₩18,275 | ₩17,219 | ₩17,460 | -4.46% | 43.7만 |
|---|
| 2026.02.10 | ₩17,794 | ₩18,609 | ₩17,540 | ₩18,115 | +1.80% | 26.9만 |
|---|
| 2026.02.09 | ₩17,901 | ₩18,115 | ₩17,400 | ₩17,754 | -0.82% | 17.2만 |
|---|
| 2026.02.06 | ₩17,674 | ₩18,081 | ₩17,233 | ₩17,941 | +1.51% | 28.2만 |
|---|
| 2026.02.05 | ₩17,767 | ₩18,115 | ₩17,433 | ₩17,567 | -1.13% | 26.2만 |
|---|
| 2026.02.04 | ₩17,847 | ₩18,384 | ₩17,447 | ₩18,061 | +1.20% | 21만 |
|---|
| 2026.02.03 | ₩18,876 | ₩19,437 | ₩17,627 | ₩17,847 | -5.45% | 24.4만 |
|---|
| 2026.02.02 | ₩18,595 | ₩19,170 | ₩18,435 | ₩18,823 | +1.22% | 16.6만 |
|---|
| 2026.01.30 | ₩18,422 | ₩18,676 | ₩18,261 | ₩18,662 | +1.31% | 26.8만 |
|---|
| 2026.01.29 | ₩18,729 | ₩18,729 | ₩17,821 | ₩18,689 | -0.21% | 19.4만 |
|---|
| 2026.01.28 | ₩18,969 | ₩19,330 | ₩18,636 | ₩18,676 | -1.55% | 16만 |
|---|
| 2026.01.27 | ₩19,317 | ₩19,397 | ₩18,355 | ₩18,903 | -2.14% | 26.6만 |
|---|
| 2026.01.26 | ₩19,330 | ₩19,517 | ₩18,936 | ₩19,317 | -0.07% | 23.4만 |
|---|
| 2026.01.23 | ₩18,729 | ₩20,225 | ₩18,469 | ₩19,357 | +3.35% | 36.7만 |
|---|
| 2026.01.22 | ₩18,382 | ₩18,742 | ₩18,302 | ₩18,422 | +0.22% | 22만 |
|---|
| 2026.01.21 | ₩17,794 | ₩18,275 | ₩17,634 | ₩18,195 | +2.25% | 24.8만 |
|---|
| 2026.01.20 | ₩17,553 | ₩17,887 | ₩17,500 | ₩17,660 | +0.61% | 20.5만 |
|---|
| 2026.01.16 | ₩18,128 | ₩18,299 | ₩17,807 | ₩17,914 | -1.18% | 24.2만 |
|---|
| 2026.01.15 | ₩18,181 | ₩18,362 | ₩17,941 | ₩18,074 | -0.59% | 19.7만 |
|---|
| 2026.01.14 | ₩18,582 | ₩18,662 | ₩17,887 | ₩18,101 | -2.59% | 26.4만 |
|---|
| 2026.01.13 | ₩19,076 | ₩19,250 | ₩18,168 | ₩18,595 | -2.52% | 25만 |
|---|
| 2026.01.12 | ₩18,742 | ₩19,123 | ₩18,449 | ₩19,063 | +1.71% | 13.4만 |
|---|
| 2026.01.09 | ₩18,849 | ₩19,043 | ₩18,449 | ₩18,809 | -0.21% | 15.6만 |
|---|
| 2026.01.08 | ₩19,490 | ₩19,517 | ₩18,622 | ₩18,836 | -3.36% | 19.8만 |
|---|
| 2026.01.07 | ₩19,303 | ₩19,604 | ₩19,157 | ₩19,571 | +1.38% | 12.5만 |
|---|
| 2026.01.06 | ₩19,157 | ₩19,477 | ₩18,916 | ₩19,384 | +1.19% | 17.3만 |
|---|
| 2026.01.05 | ₩18,996 | ₩19,497 | ₩18,889 | ₩19,170 | +0.91% | 26만 |
|---|
| 2026.01.02 | ₩20,746 | ₩20,820 | ₩18,836 | ₩18,996 | -8.44% | 29.4만 |
|---|
| 2025.12.31 | ₩20,826 | ₩20,973 | ₩20,613 | ₩20,639 | -0.90% | 20.7만 |
|---|
| 2025.12.30 | ₩20,639 | ₩21,067 | ₩20,553 | ₩20,760 | +0.58% | 20.4만 |
|---|
| 2025.12.29 | ₩20,172 | ₩20,960 | ₩20,165 | ₩20,639 | +2.32% | 21.2만 |
|---|
| 2025.12.26 | ₩20,092 | ₩20,466 | ₩19,958 | ₩20,305 | +1.06% | 7.5만 |
|---|
| 2025.12.24 | ₩20,199 | ₩20,372 | ₩19,985 | ₩20,118 | -0.40% | 7.3만 |
|---|
| 2025.12.23 | ₩19,945 | ₩20,279 | ₩19,811 | ₩20,172 | +1.14% | 14.9만 |
|---|
| 2025.12.22 | ₩19,878 | ₩20,305 | ₩19,878 | ₩20,092 | +1.08% | 15.4만 |
|---|
| 2025.12.19 | ₩19,517 | ₩19,958 | ₩19,517 | ₩19,878 | +1.85% | 26.3만 |
|---|
| 2025.12.18 | ₩19,891 | ₩19,918 | ₩19,571 | ₩19,597 | -1.48% | 11.4만 |
|---|
| 2025.12.17 | ₩20,105 | ₩20,506 | ₩19,477 | ₩19,637 | -2.33% | 15.8만 |
|---|
| 2025.12.16 | ₩19,851 | ₩20,245 | ₩19,731 | ₩20,038 | +0.94% | 16.6만 |
|---|
| 2025.12.15 | ₩20,519 | ₩20,519 | ₩19,484 | ₩19,851 | -3.26% | 16.2만 |
|---|
| 2025.12.12 | ₩20,132 | ₩20,653 | ₩20,065 | ₩20,399 | +1.33% | 34만 |
|---|
| 2025.12.11 | ₩20,319 | ₩20,619 | ₩20,118 | ₩20,132 | -0.92% | 17.3만 |
|---|
| 2025.12.10 | ₩20,760 | ₩20,790 | ₩20,145 | ₩20,412 | -1.67% | 20.5만 |
|---|
| 2025.12.09 | ₩19,945 | ₩21,020 | ₩19,931 | ₩20,907 | +4.82% | 30.3만 |
|---|
| 2025.12.08 | ₩19,891 | ₩20,172 | ₩19,564 | ₩20,145 | +1.28% | 25.6만 |
|---|
| 2025.12.05 | ₩19,624 | ₩19,998 | ₩19,290 | ₩19,851 | +1.16% | 19.8만 |
|---|
| 2025.12.04 | ₩19,317 | ₩19,918 | ₩18,969 | ₩19,651 | +1.73% | 34.1만 |
|---|
| 2025.12.03 | ₩18,916 | ₩19,771 | ₩18,716 | ₩19,678 | +4.03% | 20.6만 |
|---|
| 2025.12.02 | ₩18,876 | ₩19,170 | ₩18,702 | ₩18,983 | +0.57% | 41.4만 |
|---|
| 2025.12.01 | ₩18,742 | ₩19,144 | ₩18,368 | ₩18,782 | +0.21% | 20.3만 |
|---|
| 2025.11.28 | ₩19,063 | ₩19,230 | ₩18,796 | ₩19,023 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩19,103 | ₩19,303 | ₩18,889 | ₩19,050 | -0.28% | 16만 |
|---|
| 2025.11.25 | ₩18,649 | ₩19,317 | ₩18,649 | ₩19,210 | +3.01% | 17만 |
|---|
| 2025.11.24 | ₩18,823 | ₩19,096 | ₩18,462 | ₩18,609 | -1.14% | 18.4만 |
|---|
| 2025.11.21 | ₩17,954 | ₩18,956 | ₩17,781 | ₩18,716 | +4.24% | 20.2만 |
|---|
| 2025.11.20 | ₩18,996 | ₩18,996 | ₩17,834 | ₩17,928 | -5.63% | 23.1만 |
|---|
| 2025.11.19 | ₩18,876 | ₩18,964 | ₩18,388 | ₩18,502 | -1.98% | 12.6만 |
|---|
| 2025.11.18 | ₩18,729 | ₩18,903 | ₩18,462 | ₩18,849 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩19,197 | ₩19,250 | ₩18,729 | ₩18,823 | -1.95% | 15.9만 |
|---|
| 2025.11.14 | ₩18,863 | ₩19,250 | ₩18,590 | ₩19,197 | +1.77% | 13.3만 |
|---|
| 2025.11.13 | ₩19,277 | ₩19,905 | ₩19,036 | ₩19,157 | -0.62% | 26.5만 |
|---|
| 2025.11.12 | ₩19,637 | ₩19,853 | ₩19,303 | ₩19,357 | -1.43% | 11.8만 |
|---|
| 2025.11.11 | ₩19,691 | ₩19,918 | ₩19,517 | ₩19,584 | -0.54% | 13.4만 |
|---|
| 2025.11.10 | ₩19,330 | ₩19,814 | ₩19,263 | ₩19,718 | +2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩18,796 | ₩19,116 | ₩18,502 | ₩19,090 | +1.56% | 30.1만 |
|---|
| 2025.11.06 | ₩19,718 | ₩19,758 | ₩19,010 | ₩19,050 | -3.39% | 14.8만 |
|---|
| 2025.11.05 | ₩19,477 | ₩19,824 | ₩19,357 | ₩19,651 | +0.89% | 24.3만 |
|---|
| 2025.11.04 | ₩20,773 | ₩21,027 | ₩19,277 | ₩19,344 | -6.88% | 34.1만 |
|---|
| 2025.11.03 | ₩21,481 | ₩21,574 | ₩20,332 | ₩21,347 | -0.62% | 27.5만 |
|---|
| 2025.10.31 | ₩21,708 | ₩21,735 | ₩21,047 | ₩21,574 | -0.62% | 51만 |
|---|
| 2025.10.30 | ₩21,989 | ₩22,349 | ₩20,232 | ₩21,521 | -2.13% | 54만 |
|---|
| 2025.10.29 | ₩22,670 | ₩22,950 | ₩22,149 | ₩22,403 | -1.18% | 27만 |
|---|
| 2025.10.28 | ₩22,723 | ₩22,870 | ₩22,176 | ₩22,643 | -0.35% | 16.4만 |
|---|
| 2025.10.27 | ₩22,683 | ₩22,910 | ₩22,376 | ₩22,657 | -0.12% | 19.9만 |
|---|
| 2025.10.24 | ₩22,082 | ₩22,429 | ₩22,062 | ₩22,323 | +1.09% | 14.1만 |
|---|
| 2025.10.23 | ₩21,521 | ₩21,975 | ₩21,428 | ₩21,855 | +1.55% | 12.7만 |
|---|
| 2025.10.22 | ₩21,441 | ₩21,808 | ₩21,367 | ₩21,588 | +0.69% | 21.9만 |
|---|
| 2025.10.21 | ₩21,294 | ₩21,862 | ₩21,267 | ₩21,548 | +1.19% | 15.4만 |
|---|
| 2025.10.20 | ₩20,719 | ₩21,548 | ₩20,693 | ₩21,414 | +3.35% | 18.5만 |
|---|
| 2025.10.17 | ₩20,319 | ₩20,599 | ₩20,212 | ₩20,359 | +0.20% | 13.3만 |
|---|
| 2025.10.16 | ₩20,746 | ₩21,027 | ₩20,345 | ₩20,532 | -1.03% | 17.5만 |
|---|
| 2025.10.15 | ₩20,546 | ₩20,746 | ₩20,245 | ₩20,626 | +0.39% | 25.4만 |
|---|
| 2025.10.14 | ₩20,038 | ₩20,947 | ₩19,669 | ₩20,359 | +1.60% | 26.9만 |
|---|
| 2025.10.13 | ₩20,666 | ₩20,693 | ₩20,178 | ₩20,345 | -1.55% | 18.7만 |
|---|
| 2025.10.10 | ₩21,347 | ₩21,374 | ₩19,851 | ₩20,265 | -5.07% | 23.8만 |
|---|