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 | ₩69,759 | ₩72,322 | ₩69,439 | ₩71,121 | +1.95% | 62.1만 |
| 2026.10.08 | ₩75,647 | ₩77,035 | ₩68,517 | ₩69,358 | -8.31% | 98.7만 |
| 2026.10.07 | ₩78,464 | ₩80,640 | ₩76,181 | ₩76,728 | -2.21% | 85.3만 |
| 2026.10.06 | ₩85,099 | ₩87,551 | ₩79,746 | ₩80,226 | -5.73% | 63.6만 |
| 2026.10.05 | ₩83,818 | ₩84,365 | ₩81,788 | ₩83,484 | -0.40% | 51.2만 |
| 2026.10.02 | ₩84,779 | ₩89,639 | ₩82,803 | ₩85,099 | +0.38% | 89.5만 |
| 2026.10.01 | ₩82,482 | ₩85,099 | ₩78,771 | ₩83,364 | +1.07% | 79.6만 |
| 2026.09.30 | ₩83,150 | ₩85,967 | ₩80,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,054 |
| -2.52% |
| 103.2만 |
| 2026.09.29 | ₩81,615 | ₩84,405 | ₩80,827 | ₩83,150 | +1.88% | 53.8만 |
|---|
| 2026.09.28 | ₩82,376 | ₩83,684 | ₩78,985 | ₩81,454 | -1.12% | 71.6만 |
|---|
| 2026.09.25 | ₩82,936 | ₩86,955 | ₩80,413 | ₩82,523 | -0.50% | 109만 |
|---|
| 2026.09.24 | ₩77,436 | ₩83,130 | ₩76,782 | ₩82,549 | +6.60% | 106.5만 |
|---|
| 2026.09.23 | ₩77,449 | ₩83,390 | ₩75,460 | ₩78,944 | +1.93% | 128.1만 |
|---|
| 2026.09.22 | ₩73,030 | ₩80,507 | ₩71,722 | ₩77,970 | +6.76% | 183.3만 |
|---|
| 2026.09.21 | ₩67,436 | ₩73,337 | ₩66,541 | ₩72,509 | +7.52% | 66.6만 |
|---|
| 2026.09.18 | ₩68,337 | ₩68,337 | ₩64,806 | ₩67,062 | -1.87% | 127.1만 |
|---|
| 2026.09.17 | ₩66,555 | ₩68,491 | ₩64,966 | ₩67,436 | +1.32% | 50.6만 |
|---|
| 2026.09.16 | ₩64,886 | ₩67,850 | ₩64,619 | ₩65,326 | +0.68% | 60.7만 |
|---|
| 2026.09.15 | ₩66,101 | ₩71,001 | ₩64,806 | ₩66,862 | +1.15% | 97.2만 |
|---|
| 2026.09.14 | ₩75,967 | ₩77,236 | ₩65,193 | ₩65,380 | -13.94% | 142.3만 |
|---|
| 2026.09.11 | ₩70,160 | ₩76,461 | ₩70,160 | ₩75,927 | +8.22% | 130.2만 |
|---|
| 2026.09.10 | ₩64,218 | ₩70,480 | ₩62,776 | ₩68,918 | +7.32% | 130.3만 |
|---|
| 2026.09.09 | ₩58,210 | ₩66,208 | ₩58,077 | ₩65,193 | +12.00% | 119.8만 |
|---|
| 2026.09.08 | ₩57,156 | ₩60,079 | ₩55,513 | ₩58,237 | +1.89% | 69.3만 |
|---|
| 2026.09.04 | ₩63,003 | ₩63,003 | ₩58,037 | ₩58,437 | -7.25% | 50.5만 |
|---|
| 2026.09.03 | ₩64,232 | ₩65,407 | ₩62,095 | ₩62,870 | -2.12% | 53.9만 |
|---|
| 2026.09.02 | ₩66,755 | ₩66,808 | ₩62,736 | ₩63,484 | -4.90% | 61.7만 |
|---|
| 2026.09.01 | ₩63,297 | ₩68,077 | ₩62,763 | ₩67,810 | +7.13% | 90.1만 |
|---|
| 2026.08.31 | ₩64,472 | ₩66,822 | ₩62,136 | ₩64,659 | +0.29% | 185.8만 |
|---|
| 2026.08.28 | ₩69,225 | ₩69,225 | ₩65,173 | ₩65,420 | -5.50% | 42.3만 |
|---|
| 2026.08.27 | ₩63,217 | ₩69,619 | ₩63,164 | ₩69,225 | +9.50% | 57만 |
|---|
| 2026.08.26 | ₩61,815 | ₩63,818 | ₩61,221 | ₩62,603 | +1.27% | 41.5만 |
|---|
| 2026.08.25 | ₩63,230 | ₩64,178 | ₩59,772 | ₩62,289 | -1.49% | 39.2만 |
|---|
| 2026.08.24 | ₩62,523 | ₩63,104 | ₩60,600 | ₩61,882 | -1.02% | 56.5만 |
|---|
| 2026.08.21 | ₩65,220 | ₩65,674 | ₩60,907 | ₩63,444 | -2.72% | 74.1만 |
|---|
| 2026.08.20 | ₩69,425 | ₩70,093 | ₩63,190 | ₩64,285 | -7.40% | 61.4만 |
|---|
| 2026.08.19 | ₩72,229 | ₩74,258 | ₩68,931 | ₩69,826 | -3.33% | 99.4만 |
|---|
| 2026.08.18 | ₩68,958 | ₩71,668 | ₩66,997 | ₩70,680 | +2.50% | 101.4만 |
|---|
| 2026.08.17 | ₩72,176 | ₩72,629 | ₩69,839 | ₩70,480 | -2.35% | 56.8만 |
|---|
| 2026.08.14 | ₩71,708 | ₩73,350 | ₩69,465 | ₩72,055 | +0.48% | 53만 |
|---|
| 2026.08.13 | ₩70,066 | ₩72,756 | ₩69,690 | ₩72,176 | +3.01% | 63.3만 |
|---|
| 2026.08.12 | ₩70,774 | ₩71,548 | ₩68,170 | ₩69,385 | -1.96% | 82.9만 |
|---|
| 2026.08.11 | ₩70,386 | ₩71,361 | ₩68,784 | ₩68,918 | -2.09% | 59.4만 |
|---|
| 2026.08.10 | ₩65,660 | ₩71,495 | ₩65,660 | ₩70,373 | +7.18% | 93.5만 |
|---|
| 2026.08.07 | ₩61,415 | ₩71,615 | ₩61,254 | ₩66,702 | +8.61% | 133.7만 |
|---|
| 2026.08.06 | ₩59,465 | ₩62,136 | ₩58,404 | ₩59,666 | +0.34% | 125.2만 |
|---|
| 2026.08.05 | ₩61,148 | ₩62,042 | ₩59,145 | ₩60,974 | -0.28% | 91.8만 |
|---|
| 2026.08.04 | ₩58,851 | ₩62,042 | ₩56,448 | ₩61,682 | +4.81% | 96.4만 |
|---|
| 2026.08.03 | ₩52,116 | ₩58,504 | ₩52,082 | ₩58,037 | +11.36% | 118.4만 |
|---|
| 2026.07.31 | ₩51,668 | ₩53,364 | ₩50,467 | ₩52,256 | +1.14% | 102.8만 |
|---|
| 2026.07.30 | ₩49,821 | ₩53,190 | ₩48,865 | ₩51,842 | +4.06% | 230.8만 |
|---|
| 2026.07.29 | ₩51,148 | ₩53,404 | ₩46,996 | ₩49,332 | -3.55% | 448.6만 |
|---|
| 2026.07.28 | ₩76,728 | ₩77,723 | ₩67,369 | ₩69,759 | -9.08% | 156.4만 |
|---|
| 2026.07.27 | ₩79,358 | ₩82,629 | ₩74,859 | ₩76,341 | -3.80% | 98.5만 |
|---|
| 2026.07.24 | ₩79,125 | ₩82,349 | ₩75,794 | ₩79,839 | +0.90% | 122만 |
|---|
| 2026.07.23 | ₩85,954 | ₩87,309 | ₩78,143 | ₩78,424 | -8.76% | 82만 |
|---|
| 2026.07.22 | ₩92,576 | ₩93,444 | ₩84,846 | ₩85,940 | -7.17% | 105.8만 |
|---|
| 2026.07.21 | ₩92,336 | ₩94,004 | ₩89,745 | ₩93,938 | +1.74% | 103.9만 |
|---|
| 2026.07.20 | ₩97,169 | ₩100,226 | ₩91,708 | ₩91,855 | -5.47% | 119.9만 |
|---|
| 2026.07.17 | ₩88,784 | ₩98,116 | ₩88,784 | ₩95,874 | +7.98% | 138.9만 |
|---|
| 2026.07.16 | ₩95,079 | ₩95,079 | ₩88,984 | ₩91,962 | -3.28% | 66.4만 |
|---|
| 2026.07.15 | ₩101,428 | ₩103,564 | ₩94,245 | ₩94,752 | -6.58% | 75.5만 |
|---|
| 2026.07.14 | ₩100,293 | ₩103,470 | ₩99,465 | ₩101,161 | +0.87% | 68.3만 |
|---|
| 2026.07.13 | ₩99,906 | ₩102,536 | ₩97,206 | ₩98,544 | -1.36% | 68.5만 |
|---|
| 2026.07.10 | ₩105,299 | ₩105,460 | ₩97,976 | ₩100,773 | -4.30% | 95.9만 |
|---|
| 2026.07.09 | ₩94,138 | ₩105,580 | ₩93,070 | ₩104,725 | +11.25% | 190.5만 |
|---|
| 2026.07.08 | ₩88,544 | ₩95,580 | ₩83,637 | ₩94,111 | +6.29% | 225.8만 |
|---|
| 2026.07.07 | ₩81,041 | ₩92,135 | ₩80,980 | ₩90,199 | +11.30% | 184.6만 |
|---|
| 2026.07.06 | ₩82,322 | ₩86,701 | ₩80,420 | ₩81,001 | -1.61% | 66만 |
|---|
| 2026.07.02 | ₩86,141 | ₩87,349 | ₩81,782 | ₩82,242 | -4.53% | 93.2만 |
|---|
| 2026.07.01 | ₩84,952 | ₩87,035 | ₩82,870 | ₩85,166 | +0.25% | 83만 |
|---|
| 2026.06.30 | ₩80,079 | ₩86,261 | ₩79,645 | ₩84,512 | +5.54% | 123.8만 |
|---|
| 2026.06.29 | ₩77,089 | ₩82,229 | ₩75,493 | ₩81,294 | +5.46% | 125.4만 |
|---|
| 2026.06.26 | ₩69,719 | ₩76,368 | ₩69,617 | ₩75,967 | +8.96% | 303.5만 |
|---|
| 2026.06.25 | ₩69,799 | ₩70,320 | ₩66,995 | ₩69,852 | +0.08% | 72만 |
|---|
| 2026.06.24 | ₩69,913 | ₩72,496 | ₩68,397 | ₩69,799 | -0.16% | 108.5만 |
|---|
| 2026.06.23 | ₩66,448 | ₩71,348 | ₩65,700 | ₩70,400 | +5.95% | 144만 |
|---|
| 2026.06.22 | ₩67,730 | ₩68,728 | ₩64,285 | ₩67,850 | +0.18% | 150.9만 |
|---|
| 2026.06.18 | ₩68,911 | ₩70,093 | ₩64,752 | ₩68,611 | -0.44% | 199.8만 |
|---|
| 2026.06.17 | ₩69,011 | ₩69,572 | ₩64,659 | ₩67,876 | -1.64% | 209.1만 |
|---|
| 2026.06.16 | ₩70,226 | ₩70,804 | ₩65,767 | ₩69,131 | -1.56% | 562.6만 |
|---|
| 2026.06.15 | ₩79,519 | ₩82,910 | ₩70,146 | ₩70,533 | -11.30% | 327.6만 |
|---|
| 2026.06.12 | ₩87,022 | ₩89,412 | ₩84,418 | ₩87,235 | +0.25% | 72.1만 |
|---|
| 2026.06.11 | ₩78,764 | ₩85,967 | ₩77,436 | ₩85,840 | +8.98% | 100.6만 |
|---|
| 2026.06.10 | ₩83,604 | ₩88,943 | ₩78,784 | ₩79,185 | -5.29% | 94.2만 |
|---|
| 2026.06.09 | ₩93,283 | ₩93,791 | ₩81,708 | ₩84,592 | -9.32% | 94.3만 |
|---|
| 2026.06.08 | ₩96,942 | ₩101,441 | ₩91,788 | ₩91,908 | -5.19% | 108.5만 |
|---|
| 2026.06.05 | ₩95,540 | ₩100,800 | ₩93,657 | ₩96,394 | +0.89% | 180.6만 |
|---|
| 2026.06.04 | ₩86,227 | ₩98,437 | ₩85,233 | ₩97,716 | +13.32% | 160.8만 |
|---|
| 2026.06.03 | ₩90,453 | ₩90,453 | ₩85,633 | ₩87,583 | -3.17% | 69.1만 |
|---|
| 2026.06.02 | ₩89,879 | ₩97,195 | ₩89,839 | ₩90,613 | +0.82% | 97.6만 |
|---|
| 2026.06.01 | ₩84,579 | ₩95,807 | ₩83,791 | ₩94,645 | +11.90% | 173.9만 |
|---|
| 2026.05.29 | ₩78,037 | ₩86,942 | ₩76,742 | ₩86,741 | +11.15% | 154.7만 |
|---|
| 2026.05.28 | ₩75,607 | ₩77,182 | ₩74,852 | ₩76,982 | +1.82% | 80.3만 |
|---|
| 2026.05.27 | ₩81,428 | ₩81,928 | ₩74,325 | ₩74,953 | -7.95% | 101.8만 |
|---|
| 2026.05.26 | ₩82,936 | ₩83,094 | ₩79,465 | ₩81,681 | -1.51% | 81.6만 |
|---|
| 2026.05.22 | ₩78,197 | ₩82,816 | ₩78,197 | ₩81,962 | +4.81% | 98.2만 |
|---|
| 2026.05.21 | ₩77,689 | ₩79,639 | ₩75,647 | ₩78,157 | +0.60% | 106.9만 |
|---|
| 2026.05.20 | ₩71,935 | ₩77,569 | ₩71,575 | ₩77,382 | +7.57% | 113.8만 |
|---|
| 2026.05.19 | ₩75,260 | ₩76,675 | ₩71,535 | ₩71,935 | -4.42% | 94만 |
|---|
| 2026.05.18 | ₩72,329 | ₩75,660 | ₩70,346 | ₩74,699 | +3.28% | 85.5만 |
|---|
| 2026.05.15 | ₩68,264 | ₩75,260 | ₩68,264 | ₩72,055 | +5.55% | 164.8만 |
|---|
| 2026.05.14 | ₩68,257 | ₩71,027 | ₩65,206 | ₩69,559 | +1.91% | 102.1만 |
|---|
| 2026.05.13 | ₩66,234 | ₩70,026 | ₩64,686 | ₩68,103 | +2.82% | 85.6만 |
|---|
| 2026.05.12 | ₩66,408 | ₩66,501 | ₩64,112 | ₩66,007 | -0.60% | 83.4만 |
|---|
| 2026.05.11 | ₩66,755 | ₩71,041 | ₩66,087 | ₩66,688 | -0.10% | 132.6만 |
|---|
| 2026.05.08 | ₩64,472 | ₩66,755 | ₩62,496 | ₩66,608 | +3.31% | 87.2만 |
|---|
| 2026.05.07 | ₩62,750 | ₩65,754 | ₩60,614 | ₩64,859 | +3.36% | 100.5만 |
|---|
| 2026.05.06 | ₩63,190 | ₩65,420 | ₩61,121 | ₩62,015 | -1.86% | 116.7만 |
|---|
| 2026.05.05 | ₩60,186 | ₩65,286 | ₩59,799 | ₩63,190 | +4.99% | 177.8만 |
|---|
| 2026.05.04 | ₩58,090 | ₩62,750 | ₩57,449 | ₩60,106 | +3.47% | 315.3만 |
|---|
| 2026.05.01 | ₩50,280 | ₩61,628 | ₩50,267 | ₩59,893 | +19.12% | 412.2만 |
|---|
| 2026.04.30 | ₩41,328 | ₩49,238 | ₩41,221 | ₩49,145 | +18.91% | 415.7만 |
|---|
| 2026.04.29 | ₩32,123 | ₩32,483 | ₩31,161 | ₩32,309 | +0.58% | 59만 |
|---|
| 2026.04.28 | ₩32,363 | ₩32,869 | ₩31,896 | ₩31,949 | -1.28% | 34만 |
|---|
| 2026.04.27 | ₩32,082 | ₩33,297 | ₩31,442 | ₩32,189 | +0.33% | 39만 |
|---|
| 2026.04.24 | ₩31,041 | ₩32,803 | ₩30,540 | ₩32,203 | +3.74% | 47.4만 |
|---|
| 2026.04.23 | ₩30,934 | ₩31,375 | ₩30,119 | ₩30,641 | -0.95% | 40.2만 |
|---|
| 2026.04.22 | ₩32,670 | ₩32,670 | ₩31,041 | ₩31,388 | -3.92% | 35.6만 |
|---|
| 2026.04.21 | ₩32,296 | ₩34,299 | ₩31,562 | ₩31,695 | -1.86% | 80.2만 |
|---|
| 2026.04.20 | ₩30,253 | ₩32,596 | ₩29,653 | ₩32,216 | +6.49% | 99.6만 |
|---|
| 2026.04.17 | ₩27,904 | ₩30,894 | ₩27,503 | ₩30,721 | +10.10% | 82.8만 |
|---|
| 2026.04.16 | ₩25,821 | ₩27,289 | ₩24,940 | ₩27,263 | +5.58% | 57.8만 |
|---|
| 2026.04.15 | ₩24,285 | ₩26,155 | ₩24,285 | ₩25,621 | +5.50% | 66.3만 |
|---|
| 2026.04.14 | ₩22,870 | ₩24,205 | ₩22,470 | ₩23,965 | +4.79% | 31만 |
|---|
| 2026.04.13 | ₩21,549 | ₩22,637 | ₩21,388 | ₩22,590 | +4.83% | 30.3만 |
|---|
| 2026.04.10 | ₩23,378 | ₩23,565 | ₩21,215 | ₩21,549 | -7.82% | 41.3만 |
|---|
| 2026.04.09 | ₩24,005 | ₩24,005 | ₩23,224 | ₩23,378 | -2.61% | 22.2만 |
|---|
| 2026.04.08 | ₩24,833 | ₩24,900 | ₩23,818 | ₩24,112 | -2.90% | 19.9만 |
|---|
| 2026.04.07 | ₩24,245 | ₩24,686 | ₩23,318 | ₩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 | ₩24,099 | +1.86% | 21만 |
|---|
| 2026.04.01 | ₩24,018 | ₩24,713 | ₩23,698 | ₩23,938 | -0.33% | 31.7만 |
|---|
| 2026.03.31 | ₩23,351 | ₩24,646 | ₩23,044 | ₩23,791 | +1.89% | 57.6만 |
|---|
| 2026.03.30 | ₩22,844 | ₩23,538 | ₩22,675 | ₩23,017 | +0.76% | 61.7만 |
|---|
| 2026.03.27 | ₩22,697 | ₩22,964 | ₩22,029 | ₩22,510 | -0.82% | 51.7만 |
|---|
| 2026.03.26 | ₩22,550 | ₩23,791 | ₩22,370 | ₩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 | ₩22,016 | +1.04% | 31.3만 |
|---|
| 2026.03.23 | ₩20,854 | ₩22,176 | ₩20,561 | ₩22,069 | +5.83% | 40.6만 |
|---|
| 2026.03.20 | ₩20,614 | ₩20,968 | ₩20,120 | ₩20,641 | +0.13% | 47.8만 |
|---|
| 2026.03.19 | ₩19,973 | ₩20,788 | ₩19,866 | ₩20,574 | +3.01% | 31.1만 |
|---|
| 2026.03.18 | ₩19,986 | ₩20,253 | ₩19,786 | ₩20,000 | +0.07% | 22.6만 |
|---|
| 2026.03.17 | ₩19,826 | ₩20,614 | ₩19,826 | ₩20,080 | +1.28% | 18.3만 |
|---|
| 2026.03.16 | ₩20,414 | ₩20,414 | ₩19,880 | ₩19,933 | -2.35% | 31.7만 |
|---|
| 2026.03.13 | ₩20,160 | ₩20,707 | ₩19,986 | ₩20,334 | +0.86% | 29.9만 |
|---|
| 2026.03.12 | ₩21,161 | ₩21,161 | ₩20,378 | ₩20,467 | -3.28% | 44.8만 |
|---|
| 2026.03.11 | ₩21,615 | ₩22,002 | ₩20,440 | ₩20,948 | -3.09% | 38만 |
|---|
| 2026.03.10 | ₩21,949 | ₩22,131 | ₩21,308 | ₩21,775 | -0.79% | 37.7만 |
|---|
| 2026.03.09 | ₩21,535 | ₩22,283 | ₩21,268 | ₩22,016 | +2.23% | 44.2만 |
|---|
| 2026.03.06 | ₩20,974 | ₩22,176 | ₩20,974 | ₩22,096 | +5.35% | 52.7만 |
|---|
| 2026.03.05 | ₩21,856 | ₩22,737 | ₩21,428 | ₩21,562 | -1.34% | 55.8만 |
|---|
| 2026.03.04 | ₩20,721 | ₩22,203 | ₩20,347 | ₩21,962 | +5.99% | 90.1만 |
|---|
| 2026.03.03 | ₩19,479 | ₩21,155 | ₩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 | ₩20,027 | ₩18,251 | ₩19,773 | +7.16% | 58만 |
|---|
| 2026.02.25 | ₩18,464 | ₩18,772 | ₩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 | ₩19,920 | ₩18,024 | ₩18,638 | -6.37% | 53.1만 |
|---|
| 2026.02.20 | ₩19,292 | ₩21,288 | ₩19,199 | ₩20,187 | +4.64% | 74.5만 |
|---|
| 2026.02.19 | ₩20,347 | ₩22,136 | ₩19,306 | ₩19,412 | -4.59% | 151.9만 |
|---|
| 2026.02.18 | ₩17,156 | ₩17,383 | ₩16,836 | ₩17,343 | +1.09% | 72.1만 |
|---|
| 2026.02.17 | ₩17,223 | ₩17,550 | ₩16,689 | ₩17,183 | -0.23% | 70.3만 |
|---|
| 2026.02.13 | ₩17,143 | ₩17,804 | ₩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 | ₩17,450 | -4.46% | 43.7만 |
|---|
| 2026.02.10 | ₩17,784 | ₩18,598 | ₩17,530 | ₩18,104 | +1.80% | 26.9만 |
|---|
| 2026.02.09 | ₩17,890 | ₩18,104 | ₩17,390 | ₩17,743 | -0.82% | 17.2만 |
|---|
| 2026.02.06 | ₩17,663 | ₩18,071 | ₩17,223 | ₩17,930 | +1.51% | 28.2만 |
|---|
| 2026.02.05 | ₩17,757 | ₩18,104 | ₩17,423 | ₩17,557 | -1.13% | 26.2만 |
|---|
| 2026.02.04 | ₩17,837 | ₩18,374 | ₩17,436 | ₩18,051 | +1.20% | 21만 |
|---|
| 2026.02.03 | ₩18,865 | ₩19,426 | ₩17,617 | ₩17,837 | -5.45% | 24.4만 |
|---|
| 2026.02.02 | ₩18,585 | ₩19,159 | ₩18,424 | ₩18,812 | +1.22% | 16.6만 |
|---|
| 2026.01.30 | ₩18,411 | ₩18,665 | ₩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 | ₩18,625 | ₩18,665 | -1.55% | 16만 |
|---|
| 2026.01.27 | ₩19,306 | ₩19,386 | ₩18,344 | ₩18,892 | -2.14% | 26.6만 |
|---|
| 2026.01.26 | ₩19,319 | ₩19,506 | ₩18,925 | ₩19,306 | -0.07% | 23.4만 |
|---|
| 2026.01.23 | ₩18,718 | ₩20,213 | ₩18,458 | ₩19,346 | +3.35% | 36.7만 |
|---|
| 2026.01.22 | ₩18,371 | ₩18,731 | ₩18,291 | ₩18,411 | +0.22% | 22만 |
|---|
| 2026.01.21 | ₩17,784 | ₩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 | ₩17,904 | -1.18% | 24.2만 |
|---|
| 2026.01.15 | ₩18,171 | ₩18,351 | ₩17,930 | ₩18,064 | -0.59% | 19.7만 |
|---|
| 2026.01.14 | ₩18,571 | ₩18,651 | ₩17,877 | ₩18,091 | -2.59% | 26.4만 |
|---|
| 2026.01.13 | ₩19,065 | ₩19,239 | ₩18,157 | ₩18,585 | -2.52% | 25만 |
|---|
| 2026.01.12 | ₩18,731 | ₩19,112 | ₩18,438 | ₩19,052 | +1.71% | 13.4만 |
|---|
| 2026.01.09 | ₩18,838 | ₩19,032 | ₩18,438 | ₩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 | ₩19,593 | ₩19,145 | ₩19,559 | +1.38% | 12.5만 |
|---|
| 2026.01.06 | ₩19,145 | ₩19,466 | ₩18,905 | ₩19,372 | +1.19% | 17.3만 |
|---|
| 2026.01.05 | ₩18,985 | ₩19,486 | ₩18,878 | ₩19,159 | +0.91% | 26만 |
|---|
| 2026.01.02 | ₩20,734 | ₩20,808 | ₩18,825 | ₩18,985 | -8.44% | 29.4만 |
|---|
| 2025.12.31 | ₩20,814 | ₩20,961 | ₩20,601 | ₩20,627 | -0.90% | 20.7만 |
|---|
| 2025.12.30 | ₩20,627 | ₩21,055 | ₩20,541 | ₩20,747 | +0.58% | 20.4만 |
|---|
| 2025.12.29 | ₩20,160 | ₩20,948 | ₩20,153 | ₩20,627 | +2.32% | 21.2만 |
|---|
| 2025.12.26 | ₩20,080 | ₩20,454 | ₩19,946 | ₩20,294 | +1.06% | 7.5만 |
|---|
| 2025.12.24 | ₩20,187 | ₩20,360 | ₩19,973 | ₩20,107 | -0.40% | 7.3만 |
|---|
| 2025.12.23 | ₩19,933 | ₩20,267 | ₩19,800 | ₩20,160 | +1.14% | 14.9만 |
|---|
| 2025.12.22 | ₩19,866 | ₩20,294 | ₩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 | ₩19,880 | ₩19,906 | ₩19,559 | ₩19,586 | -1.48% | 11.4만 |
|---|
| 2025.12.17 | ₩20,093 | ₩20,494 | ₩19,466 | ₩19,626 | -2.33% | 15.8만 |
|---|
| 2025.12.16 | ₩19,840 | ₩20,233 | ₩19,719 | ₩20,027 | +0.94% | 16.6만 |
|---|
| 2025.12.15 | ₩20,507 | ₩20,507 | ₩19,472 | ₩19,840 | -3.26% | 16.2만 |
|---|
| 2025.12.12 | ₩20,120 | ₩20,641 | ₩20,053 | ₩20,387 | +1.33% | 34만 |
|---|
| 2025.12.11 | ₩20,307 | ₩20,607 | ₩20,107 | ₩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 | ₩21,008 | ₩19,920 | ₩20,894 | +4.82% | 30.3만 |
|---|
| 2025.12.08 | ₩19,880 | ₩20,160 | ₩19,553 | ₩20,133 | +1.28% | 25.6만 |
|---|
| 2025.12.05 | ₩19,613 | ₩19,986 | ₩19,279 | ₩19,840 | +1.16% | 19.8만 |
|---|
| 2025.12.04 | ₩19,306 | ₩19,906 | ₩18,958 | ₩19,639 | +1.73% | 34.1만 |
|---|
| 2025.12.03 | ₩18,905 | ₩19,759 | ₩18,705 | ₩19,666 | +4.03% | 20.6만 |
|---|
| 2025.12.02 | ₩18,865 | ₩19,159 | ₩18,691 | ₩18,972 | +0.57% | 41.4만 |
|---|
| 2025.12.01 | ₩18,731 | ₩19,133 | ₩18,358 | ₩18,772 | +0.21% | 20.3만 |
|---|
| 2025.11.28 | ₩19,052 | ₩19,219 | ₩18,785 | ₩19,012 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩19,092 | ₩19,292 | ₩18,878 | ₩19,039 | -0.28% | 16만 |
|---|
| 2025.11.25 | ₩18,638 | ₩19,306 | ₩18,638 | ₩19,199 | +3.01% | 17만 |
|---|
| 2025.11.24 | ₩18,812 | ₩19,085 | ₩18,451 | ₩18,598 | -1.14% | 18.4만 |
|---|
| 2025.11.21 | ₩17,944 | ₩18,945 | ₩17,770 | ₩18,705 | +4.24% | 20.2만 |
|---|
| 2025.11.20 | ₩18,985 | ₩18,985 | ₩17,824 | ₩17,917 | -5.63% | 23.1만 |
|---|
| 2025.11.19 | ₩18,865 | ₩18,953 | ₩18,378 | ₩18,491 | -1.98% | 12.6만 |
|---|
| 2025.11.18 | ₩18,718 | ₩18,892 | ₩18,451 | ₩18,838 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩19,185 | ₩19,239 | ₩18,718 | ₩18,812 | -1.95% | 15.9만 |
|---|
| 2025.11.14 | ₩18,852 | ₩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 | ₩19,346 | -1.43% | 11.8만 |
|---|
| 2025.11.11 | ₩19,679 | ₩19,906 | ₩19,506 | ₩19,573 | -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 | ₩19,079 | +1.56% | 30.1만 |
|---|
| 2025.11.06 | ₩19,706 | ₩19,746 | ₩18,998 | ₩19,039 | -3.39% | 14.8만 |
|---|
| 2025.11.05 | ₩19,466 | ₩19,813 | ₩19,346 | ₩19,639 | +0.89% | 24.3만 |
|---|
| 2025.11.04 | ₩20,761 | ₩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 | ₩21,035 | ₩21,562 | -0.62% | 51만 |
|---|
| 2025.10.30 | ₩21,976 | ₩22,336 | ₩20,220 | ₩21,508 | -2.13% | 54만 |
|---|
| 2025.10.29 | ₩22,657 | ₩22,937 | ₩22,136 | ₩22,390 | -1.18% | 27만 |
|---|
| 2025.10.28 | ₩22,710 | ₩22,857 | ₩22,163 | ₩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 | ₩22,310 | +1.09% | 14.1만 |
|---|
| 2025.10.23 | ₩21,508 | ₩21,962 | ₩21,415 | ₩21,842 | +1.55% | 12.7만 |
|---|
| 2025.10.22 | ₩21,428 | ₩21,796 | ₩21,355 | ₩21,575 | +0.69% | 21.9만 |
|---|
| 2025.10.21 | ₩21,281 | ₩21,849 | ₩21,255 | ₩21,535 | +1.19% | 15.4만 |
|---|
| 2025.10.20 | ₩20,707 | ₩21,535 | ₩20,681 | ₩21,402 | +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 | ₩20,334 | ₩20,520 | -1.03% | 17.5만 |
|---|
| 2025.10.15 | ₩20,534 | ₩20,734 | ₩20,233 | ₩20,614 | +0.39% | 25.4만 |
|---|
| 2025.10.14 | ₩20,027 | ₩20,934 | ₩19,658 | ₩20,347 | +1.60% | 26.9만 |
|---|
| 2025.10.13 | ₩20,654 | ₩20,681 | ₩20,167 | ₩20,334 | -1.55% | 18.7만 |
|---|
| 2025.10.10 | ₩21,335 | ₩21,362 | ₩19,840 | ₩20,253 | -5.07% | 23.8만 |
|---|