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 | ₩69,792 | ₩72,357 | ₩69,472 | ₩71,155 | +1.95% | 62.1만 |
| 2026.10.08 | ₩75,683 | ₩77,072 | ₩68,550 | ₩69,392 | -8.31% | 98.7만 |
| 2026.10.07 | ₩78,501 | ₩80,679 | ₩76,217 | ₩76,765 | -2.21% | 85.3만 |
| 2026.10.06 | ₩85,140 | ₩87,592 | ₩79,784 | ₩80,265 | -5.73% | 63.6만 |
| 2026.10.05 | ₩83,858 | ₩84,405 | ₩81,827 | ₩83,524 | -0.40% | 51.2만 |
| 2026.10.02 | ₩84,819 | ₩89,682 | ₩82,843 | ₩85,140 | +0.38% | 89.5만 |
| 2026.10.01 | ₩82,522 | ₩85,140 | ₩78,809 | ₩83,404 | +1.07% | 79.6만 |
| 2026.09.30 | ₩83,190 | ₩86,008 | ₩80,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,093 |
| -2.52% |
| 103.2만 |
| 2026.09.29 | ₩81,654 | ₩84,445 | ₩80,866 | ₩83,190 | +1.88% | 53.8만 |
|---|
| 2026.09.28 | ₩82,415 | ₩83,724 | ₩79,022 | ₩81,493 | -1.12% | 71.6만 |
|---|
| 2026.09.25 | ₩82,976 | ₩86,997 | ₩80,452 | ₩82,562 | -0.50% | 109만 |
|---|
| 2026.09.24 | ₩77,473 | ₩83,170 | ₩76,818 | ₩82,589 | +6.60% | 106.5만 |
|---|
| 2026.09.23 | ₩77,486 | ₩83,430 | ₩75,496 | ₩78,982 | +1.93% | 128.1만 |
|---|
| 2026.09.22 | ₩73,065 | ₩80,545 | ₩71,756 | ₩78,007 | +6.76% | 183.3만 |
|---|
| 2026.09.21 | ₩67,468 | ₩73,372 | ₩66,573 | ₩72,544 | +7.52% | 66.6만 |
|---|
| 2026.09.18 | ₩68,370 | ₩68,370 | ₩64,837 | ₩67,094 | -1.87% | 127.1만 |
|---|
| 2026.09.17 | ₩66,587 | ₩68,523 | ₩64,997 | ₩67,468 | +1.32% | 50.6만 |
|---|
| 2026.09.16 | ₩64,917 | ₩67,882 | ₩64,650 | ₩65,358 | +0.68% | 60.7만 |
|---|
| 2026.09.15 | ₩66,132 | ₩71,035 | ₩64,837 | ₩66,894 | +1.15% | 97.2만 |
|---|
| 2026.09.14 | ₩76,004 | ₩77,273 | ₩65,224 | ₩65,411 | -13.94% | 142.3만 |
|---|
| 2026.09.11 | ₩70,193 | ₩76,498 | ₩70,193 | ₩75,964 | +8.22% | 130.2만 |
|---|
| 2026.09.10 | ₩64,249 | ₩70,514 | ₩62,806 | ₩68,951 | +7.32% | 130.3만 |
|---|
| 2026.09.09 | ₩58,238 | ₩66,239 | ₩58,105 | ₩65,224 | +12.00% | 119.8만 |
|---|
| 2026.09.08 | ₩57,183 | ₩60,108 | ₩55,540 | ₩58,265 | +1.89% | 69.3만 |
|---|
| 2026.09.04 | ₩63,034 | ₩63,034 | ₩58,065 | ₩58,465 | -7.25% | 50.5만 |
|---|
| 2026.09.03 | ₩64,262 | ₩65,438 | ₩62,125 | ₩62,900 | -2.12% | 53.9만 |
|---|
| 2026.09.02 | ₩66,787 | ₩66,840 | ₩62,766 | ₩63,514 | -4.90% | 61.7만 |
|---|
| 2026.09.01 | ₩63,327 | ₩68,109 | ₩62,793 | ₩67,842 | +7.13% | 90.1만 |
|---|
| 2026.08.31 | ₩64,503 | ₩66,854 | ₩62,165 | ₩64,690 | +0.29% | 185.8만 |
|---|
| 2026.08.28 | ₩69,258 | ₩69,258 | ₩65,204 | ₩65,451 | -5.50% | 42.3만 |
|---|
| 2026.08.27 | ₩63,247 | ₩69,652 | ₩63,194 | ₩69,258 | +9.50% | 57만 |
|---|
| 2026.08.26 | ₩61,845 | ₩63,848 | ₩61,250 | ₩62,633 | +1.27% | 41.5만 |
|---|
| 2026.08.25 | ₩63,261 | ₩64,209 | ₩59,801 | ₩62,319 | -1.49% | 39.2만 |
|---|
| 2026.08.24 | ₩62,553 | ₩63,134 | ₩60,629 | ₩61,912 | -1.02% | 56.5만 |
|---|
| 2026.08.21 | ₩65,251 | ₩65,705 | ₩60,936 | ₩63,474 | -2.72% | 74.1만 |
|---|
| 2026.08.20 | ₩69,458 | ₩70,126 | ₩63,221 | ₩64,316 | -7.40% | 61.4만 |
|---|
| 2026.08.19 | ₩72,264 | ₩74,294 | ₩68,964 | ₩69,859 | -3.33% | 99.4만 |
|---|
| 2026.08.18 | ₩68,991 | ₩71,703 | ₩67,029 | ₩70,714 | +2.50% | 101.4만 |
|---|
| 2026.08.17 | ₩72,210 | ₩72,664 | ₩69,873 | ₩70,514 | -2.35% | 56.8만 |
|---|
| 2026.08.14 | ₩71,743 | ₩73,386 | ₩69,499 | ₩72,090 | +0.48% | 53만 |
|---|
| 2026.08.13 | ₩70,100 | ₩72,791 | ₩69,723 | ₩72,210 | +3.01% | 63.3만 |
|---|
| 2026.08.12 | ₩70,808 | ₩71,582 | ₩68,203 | ₩69,418 | -1.96% | 82.9만 |
|---|
| 2026.08.11 | ₩70,420 | ₩71,395 | ₩68,817 | ₩68,951 | -2.09% | 59.4만 |
|---|
| 2026.08.10 | ₩65,692 | ₩71,529 | ₩65,692 | ₩70,407 | +7.18% | 93.5만 |
|---|
| 2026.08.07 | ₩61,444 | ₩71,649 | ₩61,284 | ₩66,734 | +8.61% | 133.7만 |
|---|
| 2026.08.06 | ₩59,494 | ₩62,165 | ₩58,432 | ₩59,694 | +0.34% | 125.2만 |
|---|
| 2026.08.05 | ₩61,177 | ₩62,072 | ₩59,173 | ₩61,003 | -0.28% | 91.8만 |
|---|
| 2026.08.04 | ₩58,879 | ₩62,072 | ₩56,475 | ₩61,711 | +4.81% | 96.4만 |
|---|
| 2026.08.03 | ₩52,141 | ₩58,532 | ₩52,107 | ₩58,065 | +11.36% | 118.4만 |
|---|
| 2026.07.31 | ₩51,693 | ₩53,390 | ₩50,491 | ₩52,281 | +1.14% | 102.8만 |
|---|
| 2026.07.30 | ₩49,844 | ₩53,216 | ₩48,888 | ₩51,867 | +4.06% | 230.8만 |
|---|
| 2026.07.29 | ₩51,172 | ₩53,430 | ₩47,018 | ₩49,356 | -3.55% | 448.6만 |
|---|
| 2026.07.28 | ₩76,765 | ₩77,760 | ₩67,401 | ₩69,792 | -9.08% | 156.4만 |
|---|
| 2026.07.27 | ₩79,396 | ₩82,669 | ₩74,895 | ₩76,378 | -3.80% | 98.5만 |
|---|
| 2026.07.24 | ₩79,163 | ₩82,388 | ₩75,830 | ₩79,877 | +0.90% | 122만 |
|---|
| 2026.07.23 | ₩85,995 | ₩87,351 | ₩78,181 | ₩78,461 | -8.76% | 82만 |
|---|
| 2026.07.22 | ₩92,620 | ₩93,488 | ₩84,886 | ₩85,982 | -7.17% | 105.8만 |
|---|
| 2026.07.21 | ₩92,380 | ₩94,049 | ₩89,788 | ₩93,983 | +1.74% | 103.9만 |
|---|
| 2026.07.20 | ₩97,215 | ₩100,274 | ₩91,752 | ₩91,899 | -5.47% | 119.9만 |
|---|
| 2026.07.17 | ₩88,827 | ₩98,164 | ₩88,827 | ₩95,919 | +7.98% | 138.9만 |
|---|
| 2026.07.16 | ₩95,125 | ₩95,125 | ₩89,027 | ₩92,006 | -3.28% | 66.4만 |
|---|
| 2026.07.15 | ₩101,476 | ₩103,613 | ₩94,290 | ₩94,797 | -6.58% | 75.5만 |
|---|
| 2026.07.14 | ₩100,341 | ₩103,520 | ₩99,513 | ₩101,209 | +0.87% | 68.3만 |
|---|
| 2026.07.13 | ₩99,953 | ₩102,585 | ₩97,253 | ₩98,591 | -1.36% | 68.5만 |
|---|
| 2026.07.10 | ₩105,350 | ₩105,510 | ₩98,023 | ₩100,822 | -4.30% | 95.9만 |
|---|
| 2026.07.09 | ₩94,183 | ₩105,630 | ₩93,114 | ₩104,775 | +11.25% | 190.5만 |
|---|
| 2026.07.08 | ₩88,586 | ₩95,626 | ₩83,677 | ₩94,156 | +6.29% | 225.8만 |
|---|
| 2026.07.07 | ₩81,079 | ₩92,179 | ₩81,019 | ₩90,243 | +11.30% | 184.6만 |
|---|
| 2026.07.06 | ₩82,362 | ₩86,743 | ₩80,458 | ₩81,039 | -1.61% | 66만 |
|---|
| 2026.07.02 | ₩86,182 | ₩87,391 | ₩81,821 | ₩82,282 | -4.53% | 93.2만 |
|---|
| 2026.07.01 | ₩84,993 | ₩87,077 | ₩82,909 | ₩85,207 | +0.25% | 83만 |
|---|
| 2026.06.30 | ₩80,118 | ₩86,302 | ₩79,684 | ₩84,552 | +5.54% | 123.8만 |
|---|
| 2026.06.29 | ₩77,126 | ₩82,268 | ₩75,529 | ₩81,333 | +5.46% | 125.4만 |
|---|
| 2026.06.26 | ₩69,752 | ₩76,404 | ₩69,651 | ₩76,004 | +8.96% | 303.5만 |
|---|
| 2026.06.25 | ₩69,832 | ₩70,353 | ₩67,027 | ₩69,886 | +0.08% | 72만 |
|---|
| 2026.06.24 | ₩69,946 | ₩72,531 | ₩68,430 | ₩69,832 | -0.16% | 108.5만 |
|---|
| 2026.06.23 | ₩66,480 | ₩71,382 | ₩65,732 | ₩70,434 | +5.95% | 144만 |
|---|
| 2026.06.22 | ₩67,762 | ₩68,761 | ₩64,316 | ₩67,882 | +0.18% | 150.9만 |
|---|
| 2026.06.18 | ₩68,944 | ₩70,126 | ₩64,783 | ₩68,644 | -0.44% | 199.8만 |
|---|
| 2026.06.17 | ₩69,044 | ₩69,605 | ₩64,690 | ₩67,909 | -1.64% | 209.1만 |
|---|
| 2026.06.16 | ₩70,260 | ₩70,838 | ₩65,799 | ₩69,165 | -1.56% | 562.6만 |
|---|
| 2026.06.15 | ₩79,557 | ₩82,949 | ₩70,180 | ₩70,567 | -11.30% | 327.6만 |
|---|
| 2026.06.12 | ₩87,064 | ₩89,455 | ₩84,459 | ₩87,277 | +0.25% | 72.1만 |
|---|
| 2026.06.11 | ₩78,802 | ₩86,008 | ₩77,473 | ₩85,881 | +8.98% | 100.6만 |
|---|
| 2026.06.10 | ₩83,644 | ₩88,986 | ₩78,822 | ₩79,223 | -5.29% | 94.2만 |
|---|
| 2026.06.09 | ₩93,328 | ₩93,836 | ₩81,747 | ₩84,632 | -9.32% | 94.3만 |
|---|
| 2026.06.08 | ₩96,988 | ₩101,490 | ₩91,832 | ₩91,952 | -5.19% | 108.5만 |
|---|
| 2026.06.05 | ₩95,586 | ₩100,848 | ₩93,702 | ₩96,440 | +0.89% | 180.6만 |
|---|
| 2026.06.04 | ₩86,269 | ₩98,484 | ₩85,274 | ₩97,763 | +13.32% | 160.8만 |
|---|
| 2026.06.03 | ₩90,496 | ₩90,496 | ₩85,674 | ₩87,625 | -3.17% | 69.1만 |
|---|
| 2026.06.02 | ₩89,922 | ₩97,242 | ₩89,882 | ₩90,657 | +0.82% | 97.6만 |
|---|
| 2026.06.01 | ₩84,619 | ₩95,853 | ₩83,831 | ₩94,691 | +11.90% | 173.9만 |
|---|
| 2026.05.29 | ₩78,074 | ₩86,983 | ₩76,778 | ₩86,783 | +11.15% | 154.7만 |
|---|
| 2026.05.28 | ₩75,643 | ₩77,219 | ₩74,888 | ₩77,019 | +1.82% | 80.3만 |
|---|
| 2026.05.27 | ₩81,467 | ₩81,968 | ₩74,361 | ₩74,988 | -7.95% | 101.8만 |
|---|
| 2026.05.26 | ₩82,976 | ₩83,134 | ₩79,503 | ₩81,721 | -1.51% | 81.6만 |
|---|
| 2026.05.22 | ₩78,234 | ₩82,856 | ₩78,234 | ₩82,001 | +4.81% | 98.2만 |
|---|
| 2026.05.21 | ₩77,727 | ₩79,677 | ₩75,683 | ₩78,194 | +0.60% | 106.9만 |
|---|
| 2026.05.20 | ₩71,970 | ₩77,606 | ₩71,609 | ₩77,419 | +7.57% | 113.8만 |
|---|
| 2026.05.19 | ₩75,296 | ₩76,712 | ₩71,569 | ₩71,970 | -4.42% | 94만 |
|---|
| 2026.05.18 | ₩72,364 | ₩75,696 | ₩70,380 | ₩74,735 | +3.28% | 85.5만 |
|---|
| 2026.05.15 | ₩68,296 | ₩75,296 | ₩68,296 | ₩72,090 | +5.55% | 164.8만 |
|---|
| 2026.05.14 | ₩68,290 | ₩71,061 | ₩65,238 | ₩69,592 | +1.91% | 102.1만 |
|---|
| 2026.05.13 | ₩66,266 | ₩70,060 | ₩64,717 | ₩68,136 | +2.82% | 85.6만 |
|---|
| 2026.05.12 | ₩66,440 | ₩66,533 | ₩64,142 | ₩66,039 | -0.60% | 83.4만 |
|---|
| 2026.05.11 | ₩66,787 | ₩71,075 | ₩66,119 | ₩66,720 | -0.10% | 132.6만 |
|---|
| 2026.05.08 | ₩64,503 | ₩66,787 | ₩62,526 | ₩66,640 | +3.31% | 87.2만 |
|---|
| 2026.05.07 | ₩62,780 | ₩65,785 | ₩60,643 | ₩64,890 | +3.36% | 100.5만 |
|---|
| 2026.05.06 | ₩63,221 | ₩65,451 | ₩61,150 | ₩62,045 | -1.86% | 116.7만 |
|---|
| 2026.05.05 | ₩60,215 | ₩65,318 | ₩59,828 | ₩63,221 | +4.99% | 177.8만 |
|---|
| 2026.05.04 | ₩58,118 | ₩62,780 | ₩57,477 | ₩60,135 | +3.47% | 315.3만 |
|---|
| 2026.05.01 | ₩50,304 | ₩61,658 | ₩50,291 | ₩59,921 | +19.12% | 412.2만 |
|---|
| 2026.04.30 | ₩41,348 | ₩49,262 | ₩41,241 | ₩49,169 | +18.91% | 415.7만 |
|---|
| 2026.04.29 | ₩32,138 | ₩32,499 | ₩31,176 | ₩32,325 | +0.58% | 59만 |
|---|
| 2026.04.28 | ₩32,378 | ₩32,885 | ₩31,911 | ₩31,964 | -1.28% | 34만 |
|---|
| 2026.04.27 | ₩32,098 | ₩33,313 | ₩31,457 | ₩32,205 | +0.33% | 39만 |
|---|
| 2026.04.24 | ₩31,056 | ₩32,819 | ₩30,555 | ₩32,218 | +3.74% | 47.4만 |
|---|
| 2026.04.23 | ₩30,949 | ₩31,390 | ₩30,133 | ₩30,655 | -0.95% | 40.2만 |
|---|
| 2026.04.22 | ₩32,686 | ₩32,686 | ₩31,056 | ₩31,403 | -3.92% | 35.6만 |
|---|
| 2026.04.21 | ₩32,312 | ₩34,315 | ₩31,577 | ₩31,710 | -1.86% | 80.2만 |
|---|
| 2026.04.20 | ₩30,268 | ₩32,612 | ₩29,667 | ₩32,231 | +6.49% | 99.6만 |
|---|
| 2026.04.17 | ₩27,917 | ₩30,909 | ₩27,516 | ₩30,735 | +10.10% | 82.8만 |
|---|
| 2026.04.16 | ₩25,833 | ₩27,303 | ₩24,952 | ₩27,276 | +5.58% | 57.8만 |
|---|
| 2026.04.15 | ₩24,297 | ₩26,167 | ₩24,297 | ₩25,633 | +5.50% | 66.3만 |
|---|
| 2026.04.14 | ₩22,881 | ₩24,217 | ₩22,481 | ₩23,977 | +4.79% | 31만 |
|---|
| 2026.04.13 | ₩21,559 | ₩22,647 | ₩21,399 | ₩22,601 | +4.83% | 30.3만 |
|---|
| 2026.04.10 | ₩23,389 | ₩23,576 | ₩21,225 | ₩21,559 | -7.82% | 41.3만 |
|---|
| 2026.04.09 | ₩24,017 | ₩24,017 | ₩23,235 | ₩23,389 | -2.61% | 22.2만 |
|---|
| 2026.04.08 | ₩24,845 | ₩24,912 | ₩23,830 | ₩24,123 | -2.90% | 19.9만 |
|---|
| 2026.04.07 | ₩24,257 | ₩24,698 | ₩23,329 | ₩23,910 | -1.43% | 38.3만 |
|---|
| 2026.04.06 | ₩23,749 | ₩24,894 | ₩23,749 | ₩24,391 | +2.70% | 16.7만 |
|---|
| 2026.04.02 | ₩23,669 | ₩24,564 | ₩23,335 | ₩24,110 | +1.86% | 21만 |
|---|
| 2026.04.01 | ₩24,030 | ₩24,725 | ₩23,709 | ₩23,950 | -0.33% | 31.7만 |
|---|
| 2026.03.31 | ₩23,362 | ₩24,658 | ₩23,055 | ₩23,803 | +1.89% | 57.6만 |
|---|
| 2026.03.30 | ₩22,855 | ₩23,549 | ₩22,686 | ₩23,028 | +0.76% | 61.7만 |
|---|
| 2026.03.27 | ₩22,708 | ₩22,975 | ₩22,040 | ₩22,521 | -0.82% | 51.7만 |
|---|
| 2026.03.26 | ₩22,561 | ₩23,803 | ₩22,380 | ₩23,028 | +2.07% | 25만 |
|---|
| 2026.03.25 | ₩22,227 | ₩24,284 | ₩22,187 | ₩22,841 | +2.76% | 88.9만 |
|---|
| 2026.03.24 | ₩21,799 | ₩22,267 | ₩21,078 | ₩22,026 | +1.04% | 31.3만 |
|---|
| 2026.03.23 | ₩20,864 | ₩22,187 | ₩20,570 | ₩22,080 | +5.83% | 40.6만 |
|---|
| 2026.03.20 | ₩20,624 | ₩20,978 | ₩20,130 | ₩20,651 | +0.13% | 47.8만 |
|---|
| 2026.03.19 | ₩19,983 | ₩20,797 | ₩19,876 | ₩20,584 | +3.01% | 31.1만 |
|---|
| 2026.03.18 | ₩19,996 | ₩20,263 | ₩19,796 | ₩20,009 | +0.07% | 22.6만 |
|---|
| 2026.03.17 | ₩19,836 | ₩20,624 | ₩19,836 | ₩20,090 | +1.28% | 18.3만 |
|---|
| 2026.03.16 | ₩20,423 | ₩20,423 | ₩19,889 | ₩19,943 | -2.35% | 31.7만 |
|---|
| 2026.03.13 | ₩20,170 | ₩20,717 | ₩19,996 | ₩20,343 | +0.86% | 29.9만 |
|---|
| 2026.03.12 | ₩21,171 | ₩21,171 | ₩20,387 | ₩20,477 | -3.28% | 44.8만 |
|---|
| 2026.03.11 | ₩21,626 | ₩22,013 | ₩20,450 | ₩20,958 | -3.09% | 38만 |
|---|
| 2026.03.10 | ₩21,960 | ₩22,141 | ₩21,318 | ₩21,786 | -0.79% | 37.7만 |
|---|
| 2026.03.09 | ₩21,545 | ₩22,294 | ₩21,278 | ₩22,026 | +2.23% | 44.2만 |
|---|
| 2026.03.06 | ₩20,984 | ₩22,187 | ₩20,984 | ₩22,106 | +5.35% | 52.7만 |
|---|
| 2026.03.05 | ₩21,866 | ₩22,748 | ₩21,439 | ₩21,572 | -1.34% | 55.8만 |
|---|
| 2026.03.04 | ₩20,731 | ₩22,213 | ₩20,357 | ₩21,973 | +5.99% | 90.1만 |
|---|
| 2026.03.03 | ₩19,488 | ₩21,165 | ₩19,008 | ₩20,784 | +6.65% | 63.2만 |
|---|
| 2026.03.02 | ₩19,155 | ₩20,330 | ₩19,155 | ₩20,183 | +5.37% | 58만 |
|---|
| 2026.02.27 | ₩19,328 | ₩20,083 | ₩18,754 | ₩19,796 | +2.42% | 53.9만 |
|---|
| 2026.02.26 | ₩18,460 | ₩20,036 | ₩18,260 | ₩19,782 | +7.16% | 58만 |
|---|
| 2026.02.25 | ₩18,473 | ₩18,781 | ₩18,126 | ₩18,460 | -0.07% | 33.7만 |
|---|
| 2026.02.24 | ₩18,500 | ₩18,774 | ₩18,019 | ₩18,420 | -0.43% | 40.8만 |
|---|
| 2026.02.23 | ₩19,916 | ₩19,929 | ₩18,032 | ₩18,647 | -6.37% | 53.1만 |
|---|
| 2026.02.20 | ₩19,301 | ₩21,298 | ₩19,208 | ₩20,196 | +4.64% | 74.5만 |
|---|
| 2026.02.19 | ₩20,357 | ₩22,147 | ₩19,315 | ₩19,422 | -4.59% | 151.9만 |
|---|
| 2026.02.18 | ₩17,164 | ₩17,391 | ₩16,844 | ₩17,351 | +1.09% | 72.1만 |
|---|
| 2026.02.17 | ₩17,231 | ₩17,558 | ₩16,697 | ₩17,191 | -0.23% | 70.3만 |
|---|
| 2026.02.13 | ₩17,151 | ₩17,812 | ₩17,004 | ₩17,311 | +0.93% | 38.6만 |
|---|
| 2026.02.12 | ₩17,498 | ₩17,632 | ₩16,790 | ₩17,124 | -2.14% | 36.6만 |
|---|
| 2026.02.11 | ₩18,273 | ₩18,273 | ₩17,218 | ₩17,458 | -4.46% | 43.7만 |
|---|
| 2026.02.10 | ₩17,792 | ₩18,607 | ₩17,538 | ₩18,113 | +1.80% | 26.9만 |
|---|
| 2026.02.09 | ₩17,899 | ₩18,113 | ₩17,398 | ₩17,752 | -0.82% | 17.2만 |
|---|
| 2026.02.06 | ₩17,672 | ₩18,079 | ₩17,231 | ₩17,939 | +1.51% | 28.2만 |
|---|
| 2026.02.05 | ₩17,765 | ₩18,113 | ₩17,431 | ₩17,565 | -1.13% | 26.2만 |
|---|
| 2026.02.04 | ₩17,845 | ₩18,382 | ₩17,445 | ₩18,059 | +1.20% | 21만 |
|---|
| 2026.02.03 | ₩18,874 | ₩19,435 | ₩17,625 | ₩17,845 | -5.45% | 24.4만 |
|---|
| 2026.02.02 | ₩18,594 | ₩19,168 | ₩18,433 | ₩18,821 | +1.22% | 16.6만 |
|---|
| 2026.01.30 | ₩18,420 | ₩18,674 | ₩18,260 | ₩18,660 | +1.31% | 26.8만 |
|---|
| 2026.01.29 | ₩18,727 | ₩18,727 | ₩17,819 | ₩18,687 | -0.21% | 19.4만 |
|---|
| 2026.01.28 | ₩18,968 | ₩19,328 | ₩18,634 | ₩18,674 | -1.55% | 16만 |
|---|
| 2026.01.27 | ₩19,315 | ₩19,395 | ₩18,353 | ₩18,901 | -2.14% | 26.6만 |
|---|
| 2026.01.26 | ₩19,328 | ₩19,515 | ₩18,934 | ₩19,315 | -0.07% | 23.4만 |
|---|
| 2026.01.23 | ₩18,727 | ₩20,223 | ₩18,467 | ₩19,355 | +3.35% | 36.7만 |
|---|
| 2026.01.22 | ₩18,380 | ₩18,740 | ₩18,300 | ₩18,420 | +0.22% | 22만 |
|---|
| 2026.01.21 | ₩17,792 | ₩18,273 | ₩17,632 | ₩18,193 | +2.25% | 24.8만 |
|---|
| 2026.01.20 | ₩17,552 | ₩17,886 | ₩17,498 | ₩17,658 | +0.61% | 20.5만 |
|---|
| 2026.01.16 | ₩18,126 | ₩18,297 | ₩17,805 | ₩17,912 | -1.18% | 24.2만 |
|---|
| 2026.01.15 | ₩18,179 | ₩18,360 | ₩17,939 | ₩18,073 | -0.59% | 19.7만 |
|---|
| 2026.01.14 | ₩18,580 | ₩18,660 | ₩17,886 | ₩18,099 | -2.59% | 26.4만 |
|---|
| 2026.01.13 | ₩19,074 | ₩19,248 | ₩18,166 | ₩18,594 | -2.52% | 25만 |
|---|
| 2026.01.12 | ₩18,740 | ₩19,121 | ₩18,447 | ₩19,061 | +1.71% | 13.4만 |
|---|
| 2026.01.09 | ₩18,847 | ₩19,041 | ₩18,447 | ₩18,807 | -0.21% | 15.6만 |
|---|
| 2026.01.08 | ₩19,488 | ₩19,515 | ₩18,620 | ₩18,834 | -3.36% | 19.8만 |
|---|
| 2026.01.07 | ₩19,301 | ₩19,602 | ₩19,155 | ₩19,569 | +1.38% | 12.5만 |
|---|
| 2026.01.06 | ₩19,155 | ₩19,475 | ₩18,914 | ₩19,382 | +1.19% | 17.3만 |
|---|
| 2026.01.05 | ₩18,994 | ₩19,495 | ₩18,887 | ₩19,168 | +0.91% | 26만 |
|---|
| 2026.01.02 | ₩20,744 | ₩20,818 | ₩18,834 | ₩18,994 | -8.44% | 29.4만 |
|---|
| 2025.12.31 | ₩20,824 | ₩20,971 | ₩20,610 | ₩20,637 | -0.90% | 20.7만 |
|---|
| 2025.12.30 | ₩20,637 | ₩21,065 | ₩20,550 | ₩20,757 | +0.58% | 20.4만 |
|---|
| 2025.12.29 | ₩20,170 | ₩20,958 | ₩20,163 | ₩20,637 | +2.32% | 21.2만 |
|---|
| 2025.12.26 | ₩20,090 | ₩20,464 | ₩19,956 | ₩20,303 | +1.06% | 7.5만 |
|---|
| 2025.12.24 | ₩20,196 | ₩20,370 | ₩19,983 | ₩20,116 | -0.40% | 7.3만 |
|---|
| 2025.12.23 | ₩19,943 | ₩20,277 | ₩19,809 | ₩20,170 | +1.14% | 14.9만 |
|---|
| 2025.12.22 | ₩19,876 | ₩20,303 | ₩19,876 | ₩20,090 | +1.08% | 15.4만 |
|---|
| 2025.12.19 | ₩19,515 | ₩19,956 | ₩19,515 | ₩19,876 | +1.85% | 26.3만 |
|---|
| 2025.12.18 | ₩19,889 | ₩19,916 | ₩19,569 | ₩19,595 | -1.48% | 11.4만 |
|---|
| 2025.12.17 | ₩20,103 | ₩20,504 | ₩19,475 | ₩19,635 | -2.33% | 15.8만 |
|---|
| 2025.12.16 | ₩19,849 | ₩20,243 | ₩19,729 | ₩20,036 | +0.94% | 16.6만 |
|---|
| 2025.12.15 | ₩20,517 | ₩20,517 | ₩19,482 | ₩19,849 | -3.26% | 16.2만 |
|---|
| 2025.12.12 | ₩20,130 | ₩20,651 | ₩20,063 | ₩20,397 | +1.33% | 34만 |
|---|
| 2025.12.11 | ₩20,317 | ₩20,617 | ₩20,116 | ₩20,130 | -0.92% | 17.3만 |
|---|
| 2025.12.10 | ₩20,757 | ₩20,788 | ₩20,143 | ₩20,410 | -1.67% | 20.5만 |
|---|
| 2025.12.09 | ₩19,943 | ₩21,018 | ₩19,929 | ₩20,904 | +4.82% | 30.3만 |
|---|
| 2025.12.08 | ₩19,889 | ₩20,170 | ₩19,562 | ₩20,143 | +1.28% | 25.6만 |
|---|
| 2025.12.05 | ₩19,622 | ₩19,996 | ₩19,288 | ₩19,849 | +1.16% | 19.8만 |
|---|
| 2025.12.04 | ₩19,315 | ₩19,916 | ₩18,968 | ₩19,649 | +1.73% | 34.1만 |
|---|
| 2025.12.03 | ₩18,914 | ₩19,769 | ₩18,714 | ₩19,675 | +4.03% | 20.6만 |
|---|
| 2025.12.02 | ₩18,874 | ₩19,168 | ₩18,700 | ₩18,981 | +0.57% | 41.4만 |
|---|
| 2025.12.01 | ₩18,740 | ₩19,142 | ₩18,366 | ₩18,781 | +0.21% | 20.3만 |
|---|
| 2025.11.28 | ₩19,061 | ₩19,228 | ₩18,794 | ₩19,021 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩19,101 | ₩19,301 | ₩18,887 | ₩19,048 | -0.28% | 16만 |
|---|
| 2025.11.25 | ₩18,647 | ₩19,315 | ₩18,647 | ₩19,208 | +3.01% | 17만 |
|---|
| 2025.11.24 | ₩18,821 | ₩19,094 | ₩18,460 | ₩18,607 | -1.14% | 18.4만 |
|---|
| 2025.11.21 | ₩17,952 | ₩18,954 | ₩17,779 | ₩18,714 | +4.24% | 20.2만 |
|---|
| 2025.11.20 | ₩18,994 | ₩18,994 | ₩17,832 | ₩17,926 | -5.63% | 23.1만 |
|---|
| 2025.11.19 | ₩18,874 | ₩18,962 | ₩18,386 | ₩18,500 | -1.98% | 12.6만 |
|---|
| 2025.11.18 | ₩18,727 | ₩18,901 | ₩18,460 | ₩18,847 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩19,195 | ₩19,248 | ₩18,727 | ₩18,821 | -1.95% | 15.9만 |
|---|
| 2025.11.14 | ₩18,861 | ₩19,248 | ₩18,588 | ₩19,195 | +1.77% | 13.3만 |
|---|
| 2025.11.13 | ₩19,275 | ₩19,903 | ₩19,034 | ₩19,155 | -0.62% | 26.5만 |
|---|
| 2025.11.12 | ₩19,635 | ₩19,850 | ₩19,301 | ₩19,355 | -1.43% | 11.8만 |
|---|
| 2025.11.11 | ₩19,689 | ₩19,916 | ₩19,515 | ₩19,582 | -0.54% | 13.4만 |
|---|
| 2025.11.10 | ₩19,328 | ₩19,812 | ₩19,261 | ₩19,716 | +2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩18,794 | ₩19,114 | ₩18,500 | ₩19,088 | +1.56% | 30.1만 |
|---|
| 2025.11.06 | ₩19,716 | ₩19,756 | ₩19,008 | ₩19,048 | -3.39% | 14.8만 |
|---|
| 2025.11.05 | ₩19,475 | ₩19,822 | ₩19,355 | ₩19,649 | +0.89% | 24.3만 |
|---|
| 2025.11.04 | ₩20,771 | ₩21,025 | ₩19,275 | ₩19,342 | -6.88% | 34.1만 |
|---|
| 2025.11.03 | ₩21,479 | ₩21,572 | ₩20,330 | ₩21,345 | -0.62% | 27.5만 |
|---|
| 2025.10.31 | ₩21,706 | ₩21,732 | ₩21,045 | ₩21,572 | -0.62% | 51만 |
|---|
| 2025.10.30 | ₩21,986 | ₩22,347 | ₩20,230 | ₩21,519 | -2.13% | 54만 |
|---|
| 2025.10.29 | ₩22,668 | ₩22,948 | ₩22,147 | ₩22,400 | -1.18% | 27만 |
|---|
| 2025.10.28 | ₩22,721 | ₩22,868 | ₩22,173 | ₩22,641 | -0.35% | 16.4만 |
|---|
| 2025.10.27 | ₩22,681 | ₩22,908 | ₩22,374 | ₩22,654 | -0.12% | 19.9만 |
|---|
| 2025.10.24 | ₩22,080 | ₩22,427 | ₩22,060 | ₩22,320 | +1.09% | 14.1만 |
|---|
| 2025.10.23 | ₩21,519 | ₩21,973 | ₩21,425 | ₩21,853 | +1.55% | 12.7만 |
|---|
| 2025.10.22 | ₩21,439 | ₩21,806 | ₩21,365 | ₩21,586 | +0.69% | 21.9만 |
|---|
| 2025.10.21 | ₩21,292 | ₩21,859 | ₩21,265 | ₩21,545 | +1.19% | 15.4만 |
|---|
| 2025.10.20 | ₩20,717 | ₩21,545 | ₩20,691 | ₩21,412 | +3.35% | 18.5만 |
|---|
| 2025.10.17 | ₩20,317 | ₩20,597 | ₩20,210 | ₩20,357 | +0.20% | 13.3만 |
|---|
| 2025.10.16 | ₩20,744 | ₩21,025 | ₩20,343 | ₩20,530 | -1.03% | 17.5만 |
|---|
| 2025.10.15 | ₩20,544 | ₩20,744 | ₩20,243 | ₩20,624 | +0.39% | 25.4만 |
|---|
| 2025.10.14 | ₩20,036 | ₩20,944 | ₩19,667 | ₩20,357 | +1.60% | 26.9만 |
|---|
| 2025.10.13 | ₩20,664 | ₩20,691 | ₩20,176 | ₩20,343 | -1.55% | 18.7만 |
|---|
| 2025.10.10 | ₩21,345 | ₩21,372 | ₩19,849 | ₩20,263 | -5.07% | 23.8만 |
|---|