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 | ₩69,742 | ₩72,304 | ₩69,421 | ₩71,103 | +1.95% | 62.1만 |
| 2026.10.08 | ₩75,628 | ₩77,016 | ₩68,500 | ₩69,341 | -8.31% | 98.7만 |
| 2026.10.07 | ₩78,444 | ₩80,620 | ₩76,162 | ₩76,709 | -2.21% | 85.3만 |
| 2026.10.06 | ₩85,078 | ₩87,529 | ₩79,726 | ₩80,206 | -5.73% | 63.6만 |
| 2026.10.05 | ₩83,797 | ₩84,344 | ₩81,768 | ₩83,463 | -0.40% | 51.2만 |
| 2026.10.02 | ₩84,758 | ₩89,616 | ₩82,782 | ₩85,078 | +0.38% | 89.5만 |
| 2026.10.01 | ₩82,462 | ₩85,078 | ₩78,751 | ₩83,343 | +1.07% | 79.6만 |
| 2026.09.30 | ₩83,129 | ₩85,946 | ₩80,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,034 |
| -2.52% |
| 103.2만 |
| 2026.09.29 | ₩81,594 | ₩84,384 | ₩80,807 | ₩83,129 | +1.88% | 53.8만 |
|---|
| 2026.09.28 | ₩82,355 | ₩83,663 | ₩78,965 | ₩81,434 | -1.12% | 71.6만 |
|---|
| 2026.09.25 | ₩82,916 | ₩86,934 | ₩80,393 | ₩82,502 | -0.50% | 109만 |
|---|
| 2026.09.24 | ₩77,417 | ₩83,109 | ₩76,763 | ₩82,529 | +6.60% | 106.5만 |
|---|
| 2026.09.23 | ₩77,430 | ₩83,370 | ₩75,441 | ₩78,925 | +1.93% | 128.1만 |
|---|
| 2026.09.22 | ₩73,012 | ₩80,487 | ₩71,704 | ₩77,951 | +6.76% | 183.3만 |
|---|
| 2026.09.21 | ₩67,419 | ₩73,319 | ₩66,525 | ₩72,491 | +7.52% | 66.6만 |
|---|
| 2026.09.18 | ₩68,320 | ₩68,320 | ₩64,790 | ₩67,045 | -1.87% | 127.1만 |
|---|
| 2026.09.17 | ₩66,538 | ₩68,474 | ₩64,950 | ₩67,419 | +1.32% | 50.6만 |
|---|
| 2026.09.16 | ₩64,870 | ₩67,833 | ₩64,603 | ₩65,310 | +0.68% | 60.7만 |
|---|
| 2026.09.15 | ₩66,084 | ₩70,983 | ₩64,790 | ₩66,845 | +1.15% | 97.2만 |
|---|
| 2026.09.14 | ₩75,948 | ₩77,216 | ₩65,177 | ₩65,364 | -13.94% | 142.3만 |
|---|
| 2026.09.11 | ₩70,142 | ₩76,442 | ₩70,142 | ₩75,908 | +8.22% | 130.2만 |
|---|
| 2026.09.10 | ₩64,202 | ₩70,463 | ₩62,761 | ₩68,901 | +7.32% | 130.3만 |
|---|
| 2026.09.09 | ₩58,196 | ₩66,191 | ₩58,062 | ₩65,177 | +12.00% | 119.8만 |
|---|
| 2026.09.08 | ₩57,142 | ₩60,065 | ₩55,500 | ₩58,223 | +1.89% | 69.3만 |
|---|
| 2026.09.04 | ₩62,988 | ₩62,988 | ₩58,022 | ₩58,423 | -7.25% | 50.5만 |
|---|
| 2026.09.03 | ₩64,216 | ₩65,390 | ₩62,080 | ₩62,854 | -2.12% | 53.9만 |
|---|
| 2026.09.02 | ₩66,739 | ₩66,792 | ₩62,721 | ₩63,468 | -4.90% | 61.7만 |
|---|
| 2026.09.01 | ₩63,281 | ₩68,060 | ₩62,748 | ₩67,793 | +7.13% | 90.1만 |
|---|
| 2026.08.31 | ₩64,456 | ₩66,805 | ₩62,120 | ₩64,643 | +0.29% | 185.8만 |
|---|
| 2026.08.28 | ₩69,208 | ₩69,208 | ₩65,157 | ₩65,404 | -5.50% | 42.3만 |
|---|
| 2026.08.27 | ₩63,201 | ₩69,602 | ₩63,148 | ₩69,208 | +9.50% | 57만 |
|---|
| 2026.08.26 | ₩61,800 | ₩63,802 | ₩61,206 | ₩62,587 | +1.27% | 41.5만 |
|---|
| 2026.08.25 | ₩63,215 | ₩64,162 | ₩59,758 | ₩62,274 | -1.49% | 39.2만 |
|---|
| 2026.08.24 | ₩62,507 | ₩63,088 | ₩60,585 | ₩61,867 | -1.02% | 56.5만 |
|---|
| 2026.08.21 | ₩65,204 | ₩65,657 | ₩60,892 | ₩63,428 | -2.72% | 74.1만 |
|---|
| 2026.08.20 | ₩69,408 | ₩70,075 | ₩63,175 | ₩64,269 | -7.40% | 61.4만 |
|---|
| 2026.08.19 | ₩72,211 | ₩74,240 | ₩68,914 | ₩69,808 | -3.33% | 99.4만 |
|---|
| 2026.08.18 | ₩68,941 | ₩71,650 | ₩66,980 | ₩70,663 | +2.50% | 101.4만 |
|---|
| 2026.08.17 | ₩72,158 | ₩72,611 | ₩69,822 | ₩70,463 | -2.35% | 56.8만 |
|---|
| 2026.08.14 | ₩71,690 | ₩73,332 | ₩69,448 | ₩72,038 | +0.48% | 53만 |
|---|
| 2026.08.13 | ₩70,049 | ₩72,738 | ₩69,672 | ₩72,158 | +3.01% | 63.3만 |
|---|
| 2026.08.12 | ₩70,756 | ₩71,530 | ₩68,153 | ₩69,368 | -1.96% | 82.9만 |
|---|
| 2026.08.11 | ₩70,369 | ₩71,343 | ₩68,767 | ₩68,901 | -2.09% | 59.4만 |
|---|
| 2026.08.10 | ₩65,644 | ₩71,477 | ₩65,644 | ₩70,356 | +7.18% | 93.5만 |
|---|
| 2026.08.07 | ₩61,399 | ₩71,597 | ₩61,239 | ₩66,685 | +8.61% | 133.7만 |
|---|
| 2026.08.06 | ₩59,451 | ₩62,120 | ₩58,390 | ₩59,651 | +0.34% | 125.2만 |
|---|
| 2026.08.05 | ₩61,132 | ₩62,027 | ₩59,130 | ₩60,959 | -0.28% | 91.8만 |
|---|
| 2026.08.04 | ₩58,837 | ₩62,027 | ₩56,434 | ₩61,666 | +4.81% | 96.4만 |
|---|
| 2026.08.03 | ₩52,103 | ₩58,490 | ₩52,069 | ₩58,022 | +11.36% | 118.4만 |
|---|
| 2026.07.31 | ₩51,656 | ₩53,351 | ₩50,454 | ₩52,243 | +1.14% | 102.8만 |
|---|
| 2026.07.30 | ₩49,808 | ₩53,177 | ₩48,853 | ₩51,829 | +4.06% | 230.8만 |
|---|
| 2026.07.29 | ₩51,135 | ₩53,391 | ₩46,984 | ₩49,320 | -3.55% | 448.6만 |
|---|
| 2026.07.28 | ₩76,709 | ₩77,704 | ₩67,352 | ₩69,742 | -9.08% | 156.4만 |
|---|
| 2026.07.27 | ₩79,339 | ₩82,609 | ₩74,841 | ₩76,322 | -3.80% | 98.5만 |
|---|
| 2026.07.24 | ₩79,105 | ₩82,329 | ₩75,775 | ₩79,819 | +0.90% | 122만 |
|---|
| 2026.07.23 | ₩85,932 | ₩87,287 | ₩78,124 | ₩78,404 | -8.76% | 82만 |
|---|
| 2026.07.22 | ₩92,553 | ₩93,421 | ₩84,825 | ₩85,919 | -7.17% | 105.8만 |
|---|
| 2026.07.21 | ₩92,313 | ₩93,981 | ₩89,723 | ₩93,914 | +1.74% | 103.9만 |
|---|
| 2026.07.20 | ₩97,145 | ₩100,201 | ₩91,685 | ₩91,832 | -5.47% | 119.9만 |
|---|
| 2026.07.17 | ₩88,762 | ₩98,092 | ₩88,762 | ₩95,850 | +7.98% | 138.9만 |
|---|
| 2026.07.16 | ₩95,056 | ₩95,056 | ₩88,962 | ₩91,939 | -3.28% | 66.4만 |
|---|
| 2026.07.15 | ₩101,402 | ₩103,538 | ₩94,221 | ₩94,729 | -6.58% | 75.5만 |
|---|
| 2026.07.14 | ₩100,268 | ₩103,445 | ₩99,440 | ₩101,136 | +0.87% | 68.3만 |
|---|
| 2026.07.13 | ₩99,881 | ₩102,510 | ₩97,182 | ₩98,519 | -1.36% | 68.5만 |
|---|
| 2026.07.10 | ₩105,273 | ₩105,433 | ₩97,952 | ₩100,748 | -4.30% | 95.9만 |
|---|
| 2026.07.09 | ₩94,115 | ₩105,554 | ₩93,047 | ₩104,699 | +11.25% | 190.5만 |
|---|
| 2026.07.08 | ₩88,522 | ₩95,556 | ₩83,617 | ₩94,088 | +6.29% | 225.8만 |
|---|
| 2026.07.07 | ₩81,021 | ₩92,112 | ₩80,960 | ₩90,177 | +11.30% | 184.6만 |
|---|
| 2026.07.06 | ₩82,302 | ₩86,680 | ₩80,400 | ₩80,980 | -1.61% | 66만 |
|---|
| 2026.07.02 | ₩86,119 | ₩87,327 | ₩81,761 | ₩82,222 | -4.53% | 93.2만 |
|---|
| 2026.07.01 | ₩84,931 | ₩87,014 | ₩82,849 | ₩85,145 | +0.25% | 83만 |
|---|
| 2026.06.30 | ₩80,060 | ₩86,239 | ₩79,626 | ₩84,491 | +5.54% | 123.8만 |
|---|
| 2026.06.29 | ₩77,070 | ₩82,208 | ₩75,475 | ₩81,274 | +5.46% | 125.4만 |
|---|
| 2026.06.26 | ₩69,702 | ₩76,349 | ₩69,600 | ₩75,948 | +8.96% | 303.5만 |
|---|
| 2026.06.25 | ₩69,782 | ₩70,302 | ₩66,979 | ₩69,835 | +0.08% | 72만 |
|---|
| 2026.06.24 | ₩69,895 | ₩72,478 | ₩68,380 | ₩69,782 | -0.16% | 108.5만 |
|---|
| 2026.06.23 | ₩66,432 | ₩71,330 | ₩65,684 | ₩70,382 | +5.95% | 144만 |
|---|
| 2026.06.22 | ₩67,713 | ₩68,711 | ₩64,269 | ₩67,833 | +0.18% | 150.9만 |
|---|
| 2026.06.18 | ₩68,894 | ₩70,075 | ₩64,736 | ₩68,594 | -0.44% | 199.8만 |
|---|
| 2026.06.17 | ₩68,994 | ₩69,555 | ₩64,643 | ₩67,860 | -1.64% | 209.1만 |
|---|
| 2026.06.16 | ₩70,209 | ₩70,787 | ₩65,751 | ₩69,114 | -1.56% | 562.6만 |
|---|
| 2026.06.15 | ₩79,499 | ₩82,889 | ₩70,129 | ₩70,516 | -11.30% | 327.6만 |
|---|
| 2026.06.12 | ₩87,000 | ₩89,390 | ₩84,398 | ₩87,214 | +0.25% | 72.1만 |
|---|
| 2026.06.11 | ₩78,745 | ₩85,946 | ₩77,417 | ₩85,819 | +8.98% | 100.6만 |
|---|
| 2026.06.10 | ₩83,583 | ₩88,921 | ₩78,765 | ₩79,165 | -5.29% | 94.2만 |
|---|
| 2026.06.09 | ₩93,260 | ₩93,768 | ₩81,688 | ₩84,571 | -9.32% | 94.3만 |
|---|
| 2026.06.08 | ₩96,918 | ₩101,416 | ₩91,765 | ₩91,886 | -5.19% | 108.5만 |
|---|
| 2026.06.05 | ₩95,516 | ₩100,775 | ₩93,634 | ₩96,370 | +0.89% | 180.6만 |
|---|
| 2026.06.04 | ₩86,206 | ₩98,413 | ₩85,212 | ₩97,692 | +13.32% | 160.8만 |
|---|
| 2026.06.03 | ₩90,431 | ₩90,431 | ₩85,612 | ₩87,561 | -3.17% | 69.1만 |
|---|
| 2026.06.02 | ₩89,857 | ₩97,171 | ₩89,817 | ₩90,591 | +0.82% | 97.6만 |
|---|
| 2026.06.01 | ₩84,558 | ₩95,783 | ₩83,770 | ₩94,622 | +11.90% | 173.9만 |
|---|
| 2026.05.29 | ₩78,017 | ₩86,920 | ₩76,723 | ₩86,720 | +11.15% | 154.7만 |
|---|
| 2026.05.28 | ₩75,588 | ₩77,163 | ₩74,834 | ₩76,963 | +1.82% | 80.3만 |
|---|
| 2026.05.27 | ₩81,408 | ₩81,908 | ₩74,307 | ₩74,934 | -7.95% | 101.8만 |
|---|
| 2026.05.26 | ₩82,916 | ₩83,073 | ₩79,446 | ₩81,661 | -1.51% | 81.6만 |
|---|
| 2026.05.22 | ₩78,177 | ₩82,796 | ₩78,177 | ₩81,942 | +4.81% | 98.2만 |
|---|
| 2026.05.21 | ₩77,670 | ₩79,619 | ₩75,628 | ₩78,137 | +0.60% | 106.9만 |
|---|
| 2026.05.20 | ₩71,917 | ₩77,550 | ₩71,557 | ₩77,363 | +7.57% | 113.8만 |
|---|
| 2026.05.19 | ₩75,241 | ₩76,656 | ₩71,517 | ₩71,917 | -4.42% | 94만 |
|---|
| 2026.05.18 | ₩72,311 | ₩75,641 | ₩70,329 | ₩74,680 | +3.28% | 85.5만 |
|---|
| 2026.05.15 | ₩68,247 | ₩75,241 | ₩68,247 | ₩72,038 | +5.55% | 164.8만 |
|---|
| 2026.05.14 | ₩68,240 | ₩71,010 | ₩65,190 | ₩69,542 | +1.91% | 102.1만 |
|---|
| 2026.05.13 | ₩66,218 | ₩70,009 | ₩64,670 | ₩68,087 | +2.82% | 85.6만 |
|---|
| 2026.05.12 | ₩66,391 | ₩66,485 | ₩64,096 | ₩65,991 | -0.60% | 83.4만 |
|---|
| 2026.05.11 | ₩66,739 | ₩71,023 | ₩66,071 | ₩66,672 | -0.10% | 132.6만 |
|---|
| 2026.05.08 | ₩64,456 | ₩66,739 | ₩62,481 | ₩66,592 | +3.31% | 87.2만 |
|---|
| 2026.05.07 | ₩62,734 | ₩65,737 | ₩60,599 | ₩64,843 | +3.36% | 100.5만 |
|---|
| 2026.05.06 | ₩63,175 | ₩65,404 | ₩61,106 | ₩62,000 | -1.86% | 116.7만 |
|---|
| 2026.05.05 | ₩60,171 | ₩65,270 | ₩59,784 | ₩63,175 | +4.99% | 177.8만 |
|---|
| 2026.05.04 | ₩58,076 | ₩62,734 | ₩57,435 | ₩60,091 | +3.47% | 315.3만 |
|---|
| 2026.05.01 | ₩50,267 | ₩61,613 | ₩50,254 | ₩59,878 | +19.12% | 412.2만 |
|---|
| 2026.04.30 | ₩41,318 | ₩49,226 | ₩41,211 | ₩49,133 | +18.91% | 415.7만 |
|---|
| 2026.04.29 | ₩32,115 | ₩32,475 | ₩31,154 | ₩32,301 | +0.58% | 59만 |
|---|
| 2026.04.28 | ₩32,355 | ₩32,861 | ₩31,888 | ₩31,941 | -1.28% | 34만 |
|---|
| 2026.04.27 | ₩32,075 | ₩33,289 | ₩31,434 | ₩32,181 | +0.33% | 39만 |
|---|
| 2026.04.24 | ₩31,033 | ₩32,795 | ₩30,533 | ₩32,195 | +3.74% | 47.4만 |
|---|
| 2026.04.23 | ₩30,927 | ₩31,367 | ₩30,111 | ₩30,633 | -0.95% | 40.2만 |
|---|
| 2026.04.22 | ₩32,662 | ₩32,662 | ₩31,033 | ₩31,380 | -3.92% | 35.6만 |
|---|
| 2026.04.21 | ₩32,288 | ₩34,290 | ₩31,554 | ₩31,687 | -1.86% | 80.2만 |
|---|
| 2026.04.20 | ₩30,246 | ₩32,588 | ₩29,645 | ₩32,208 | +6.49% | 99.6만 |
|---|
| 2026.04.17 | ₩27,897 | ₩30,887 | ₩27,496 | ₩30,713 | +10.10% | 82.8만 |
|---|
| 2026.04.16 | ₩25,814 | ₩27,283 | ₩24,934 | ₩27,256 | +5.58% | 57.8만 |
|---|
| 2026.04.15 | ₩24,279 | ₩26,148 | ₩24,279 | ₩25,614 | +5.50% | 66.3만 |
|---|
| 2026.04.14 | ₩22,865 | ₩24,199 | ₩22,464 | ₩23,959 | +4.79% | 31만 |
|---|
| 2026.04.13 | ₩21,543 | ₩22,631 | ₩21,383 | ₩22,584 | +4.83% | 30.3만 |
|---|
| 2026.04.10 | ₩23,372 | ₩23,559 | ₩21,209 | ₩21,543 | -7.82% | 41.3만 |
|---|
| 2026.04.09 | ₩23,999 | ₩23,999 | ₩23,218 | ₩23,372 | -2.61% | 22.2만 |
|---|
| 2026.04.08 | ₩24,827 | ₩24,893 | ₩23,812 | ₩24,106 | -2.90% | 19.9만 |
|---|
| 2026.04.07 | ₩24,239 | ₩24,680 | ₩23,312 | ₩23,892 | -1.43% | 38.3만 |
|---|
| 2026.04.06 | ₩23,732 | ₩24,876 | ₩23,732 | ₩24,373 | +2.70% | 16.7만 |
|---|
| 2026.04.02 | ₩23,652 | ₩24,546 | ₩23,318 | ₩24,093 | +1.86% | 21만 |
|---|
| 2026.04.01 | ₩24,013 | ₩24,707 | ₩23,692 | ₩23,932 | -0.33% | 31.7만 |
|---|
| 2026.03.31 | ₩23,345 | ₩24,640 | ₩23,038 | ₩23,786 | +1.89% | 57.6만 |
|---|
| 2026.03.30 | ₩22,838 | ₩23,532 | ₩22,670 | ₩23,011 | +0.76% | 61.7만 |
|---|
| 2026.03.27 | ₩22,691 | ₩22,958 | ₩22,024 | ₩22,504 | -0.82% | 51.7만 |
|---|
| 2026.03.26 | ₩22,544 | ₩23,786 | ₩22,364 | ₩23,011 | +2.07% | 25만 |
|---|
| 2026.03.25 | ₩22,211 | ₩24,266 | ₩22,171 | ₩22,825 | +2.76% | 88.9만 |
|---|
| 2026.03.24 | ₩21,783 | ₩22,251 | ₩21,063 | ₩22,010 | +1.04% | 31.3만 |
|---|
| 2026.03.23 | ₩20,849 | ₩22,171 | ₩20,555 | ₩22,064 | +5.83% | 40.6만 |
|---|
| 2026.03.20 | ₩20,609 | ₩20,963 | ₩20,115 | ₩20,636 | +0.13% | 47.8만 |
|---|
| 2026.03.19 | ₩19,968 | ₩20,782 | ₩19,861 | ₩20,569 | +3.01% | 31.1만 |
|---|
| 2026.03.18 | ₩19,982 | ₩20,248 | ₩19,781 | ₩19,995 | +0.07% | 22.6만 |
|---|
| 2026.03.17 | ₩19,821 | ₩20,609 | ₩19,821 | ₩20,075 | +1.28% | 18.3만 |
|---|
| 2026.03.16 | ₩20,409 | ₩20,409 | ₩19,875 | ₩19,928 | -2.35% | 31.7만 |
|---|
| 2026.03.13 | ₩20,155 | ₩20,702 | ₩19,982 | ₩20,329 | +0.86% | 29.9만 |
|---|
| 2026.03.12 | ₩21,156 | ₩21,156 | ₩20,373 | ₩20,462 | -3.28% | 44.8만 |
|---|
| 2026.03.11 | ₩21,610 | ₩21,997 | ₩20,435 | ₩20,943 | -3.09% | 38만 |
|---|
| 2026.03.10 | ₩21,944 | ₩22,125 | ₩21,303 | ₩21,770 | -0.79% | 37.7만 |
|---|
| 2026.03.09 | ₩21,530 | ₩22,277 | ₩21,263 | ₩22,010 | +2.23% | 44.2만 |
|---|
| 2026.03.06 | ₩20,969 | ₩22,171 | ₩20,969 | ₩22,090 | +5.35% | 52.7만 |
|---|
| 2026.03.05 | ₩21,850 | ₩22,731 | ₩21,423 | ₩21,557 | -1.34% | 55.8만 |
|---|
| 2026.03.04 | ₩20,716 | ₩22,197 | ₩20,342 | ₩21,957 | +5.99% | 90.1만 |
|---|
| 2026.03.03 | ₩19,474 | ₩21,149 | ₩18,994 | ₩20,769 | +6.65% | 63.2만 |
|---|
| 2026.03.02 | ₩19,141 | ₩20,315 | ₩19,141 | ₩20,168 | +5.37% | 58만 |
|---|
| 2026.02.27 | ₩19,314 | ₩20,068 | ₩18,740 | ₩19,781 | +2.42% | 53.9만 |
|---|
| 2026.02.26 | ₩18,447 | ₩20,022 | ₩18,246 | ₩19,768 | +7.16% | 58만 |
|---|
| 2026.02.25 | ₩18,460 | ₩18,767 | ₩18,113 | ₩18,447 | -0.07% | 33.7만 |
|---|
| 2026.02.24 | ₩18,487 | ₩18,760 | ₩18,006 | ₩18,406 | -0.43% | 40.8만 |
|---|
| 2026.02.23 | ₩19,901 | ₩19,915 | ₩18,019 | ₩18,633 | -6.37% | 53.1만 |
|---|
| 2026.02.20 | ₩19,287 | ₩21,283 | ₩19,194 | ₩20,182 | +4.64% | 74.5만 |
|---|
| 2026.02.19 | ₩20,342 | ₩22,130 | ₩19,301 | ₩19,408 | -4.59% | 151.9만 |
|---|
| 2026.02.18 | ₩17,152 | ₩17,379 | ₩16,831 | ₩17,339 | +1.09% | 72.1만 |
|---|
| 2026.02.17 | ₩17,219 | ₩17,546 | ₩16,685 | ₩17,178 | -0.23% | 70.3만 |
|---|
| 2026.02.13 | ₩17,138 | ₩17,799 | ₩16,992 | ₩17,299 | +0.93% | 38.6만 |
|---|
| 2026.02.12 | ₩17,485 | ₩17,619 | ₩16,778 | ₩17,112 | -2.14% | 36.6만 |
|---|
| 2026.02.11 | ₩18,260 | ₩18,260 | ₩17,205 | ₩17,445 | -4.46% | 43.7만 |
|---|
| 2026.02.10 | ₩17,779 | ₩18,593 | ₩17,526 | ₩18,099 | +1.80% | 26.9만 |
|---|
| 2026.02.09 | ₩17,886 | ₩18,099 | ₩17,385 | ₩17,739 | -0.82% | 17.2만 |
|---|
| 2026.02.06 | ₩17,659 | ₩18,066 | ₩17,219 | ₩17,926 | +1.51% | 28.2만 |
|---|
| 2026.02.05 | ₩17,752 | ₩18,099 | ₩17,419 | ₩17,552 | -1.13% | 26.2만 |
|---|
| 2026.02.04 | ₩17,833 | ₩18,369 | ₩17,432 | ₩18,046 | +1.20% | 21만 |
|---|
| 2026.02.03 | ₩18,860 | ₩19,421 | ₩17,612 | ₩17,833 | -5.45% | 24.4만 |
|---|
| 2026.02.02 | ₩18,580 | ₩19,154 | ₩18,420 | ₩18,807 | +1.22% | 16.6만 |
|---|
| 2026.01.30 | ₩18,406 | ₩18,660 | ₩18,246 | ₩18,647 | +1.31% | 26.8만 |
|---|
| 2026.01.29 | ₩18,713 | ₩18,713 | ₩17,806 | ₩18,673 | -0.21% | 19.4만 |
|---|
| 2026.01.28 | ₩18,954 | ₩19,314 | ₩18,620 | ₩18,660 | -1.55% | 16만 |
|---|
| 2026.01.27 | ₩19,301 | ₩19,381 | ₩18,340 | ₩18,887 | -2.14% | 26.6만 |
|---|
| 2026.01.26 | ₩19,314 | ₩19,501 | ₩18,920 | ₩19,301 | -0.07% | 23.4만 |
|---|
| 2026.01.23 | ₩18,713 | ₩20,208 | ₩18,453 | ₩19,341 | +3.35% | 36.7만 |
|---|
| 2026.01.22 | ₩18,366 | ₩18,727 | ₩18,286 | ₩18,406 | +0.22% | 22만 |
|---|
| 2026.01.21 | ₩17,779 | ₩18,260 | ₩17,619 | ₩18,180 | +2.25% | 24.8만 |
|---|
| 2026.01.20 | ₩17,539 | ₩17,873 | ₩17,485 | ₩17,646 | +0.61% | 20.5만 |
|---|
| 2026.01.16 | ₩18,113 | ₩18,284 | ₩17,792 | ₩17,899 | -1.18% | 24.2만 |
|---|
| 2026.01.15 | ₩18,166 | ₩18,346 | ₩17,926 | ₩18,059 | -0.59% | 19.7만 |
|---|
| 2026.01.14 | ₩18,567 | ₩18,647 | ₩17,873 | ₩18,086 | -2.59% | 26.4만 |
|---|
| 2026.01.13 | ₩19,061 | ₩19,234 | ₩18,153 | ₩18,580 | -2.52% | 25만 |
|---|
| 2026.01.12 | ₩18,727 | ₩19,107 | ₩18,433 | ₩19,047 | +1.71% | 13.4만 |
|---|
| 2026.01.09 | ₩18,834 | ₩19,027 | ₩18,433 | ₩18,794 | -0.21% | 15.6만 |
|---|
| 2026.01.08 | ₩19,474 | ₩19,501 | ₩18,607 | ₩18,820 | -3.36% | 19.8만 |
|---|
| 2026.01.07 | ₩19,287 | ₩19,588 | ₩19,141 | ₩19,554 | +1.38% | 12.5만 |
|---|
| 2026.01.06 | ₩19,141 | ₩19,461 | ₩18,900 | ₩19,368 | +1.19% | 17.3만 |
|---|
| 2026.01.05 | ₩18,980 | ₩19,481 | ₩18,874 | ₩19,154 | +0.91% | 26만 |
|---|
| 2026.01.02 | ₩20,729 | ₩20,802 | ₩18,820 | ₩18,980 | -8.44% | 29.4만 |
|---|
| 2025.12.31 | ₩20,809 | ₩20,956 | ₩20,596 | ₩20,622 | -0.90% | 20.7만 |
|---|
| 2025.12.30 | ₩20,622 | ₩21,049 | ₩20,535 | ₩20,742 | +0.58% | 20.4만 |
|---|
| 2025.12.29 | ₩20,155 | ₩20,943 | ₩20,148 | ₩20,622 | +2.32% | 21.2만 |
|---|
| 2025.12.26 | ₩20,075 | ₩20,449 | ₩19,941 | ₩20,289 | +1.06% | 7.5만 |
|---|
| 2025.12.24 | ₩20,182 | ₩20,355 | ₩19,968 | ₩20,102 | -0.40% | 7.3만 |
|---|
| 2025.12.23 | ₩19,928 | ₩20,262 | ₩19,795 | ₩20,155 | +1.14% | 14.9만 |
|---|
| 2025.12.22 | ₩19,861 | ₩20,289 | ₩19,861 | ₩20,075 | +1.08% | 15.4만 |
|---|
| 2025.12.19 | ₩19,501 | ₩19,941 | ₩19,501 | ₩19,861 | +1.85% | 26.3만 |
|---|
| 2025.12.18 | ₩19,875 | ₩19,901 | ₩19,554 | ₩19,581 | -1.48% | 11.4만 |
|---|
| 2025.12.17 | ₩20,088 | ₩20,489 | ₩19,461 | ₩19,621 | -2.33% | 15.8만 |
|---|
| 2025.12.16 | ₩19,835 | ₩20,228 | ₩19,715 | ₩20,022 | +0.94% | 16.6만 |
|---|
| 2025.12.15 | ₩20,502 | ₩20,502 | ₩19,468 | ₩19,835 | -3.26% | 16.2만 |
|---|
| 2025.12.12 | ₩20,115 | ₩20,636 | ₩20,048 | ₩20,382 | +1.33% | 34만 |
|---|
| 2025.12.11 | ₩20,302 | ₩20,602 | ₩20,102 | ₩20,115 | -0.92% | 17.3만 |
|---|
| 2025.12.10 | ₩20,742 | ₩20,773 | ₩20,128 | ₩20,395 | -1.67% | 20.5만 |
|---|
| 2025.12.09 | ₩19,928 | ₩21,003 | ₩19,915 | ₩20,889 | +4.82% | 30.3만 |
|---|
| 2025.12.08 | ₩19,875 | ₩20,155 | ₩19,548 | ₩20,128 | +1.28% | 25.6만 |
|---|
| 2025.12.05 | ₩19,608 | ₩19,982 | ₩19,274 | ₩19,835 | +1.16% | 19.8만 |
|---|
| 2025.12.04 | ₩19,301 | ₩19,901 | ₩18,954 | ₩19,634 | +1.73% | 34.1만 |
|---|
| 2025.12.03 | ₩18,900 | ₩19,755 | ₩18,700 | ₩19,661 | +4.03% | 20.6만 |
|---|
| 2025.12.02 | ₩18,860 | ₩19,154 | ₩18,687 | ₩18,967 | +0.57% | 41.4만 |
|---|
| 2025.12.01 | ₩18,727 | ₩19,129 | ₩18,353 | ₩18,767 | +0.21% | 20.3만 |
|---|
| 2025.11.28 | ₩19,047 | ₩19,214 | ₩18,780 | ₩19,007 | -0.21% | 6.6만 |
|---|
| 2025.11.26 | ₩19,087 | ₩19,287 | ₩18,874 | ₩19,034 | -0.28% | 16만 |
|---|
| 2025.11.25 | ₩18,633 | ₩19,301 | ₩18,633 | ₩19,194 | +3.01% | 17만 |
|---|
| 2025.11.24 | ₩18,807 | ₩19,081 | ₩18,447 | ₩18,593 | -1.14% | 18.4만 |
|---|
| 2025.11.21 | ₩17,939 | ₩18,940 | ₩17,766 | ₩18,700 | +4.24% | 20.2만 |
|---|
| 2025.11.20 | ₩18,980 | ₩18,980 | ₩17,819 | ₩17,913 | -5.63% | 23.1만 |
|---|
| 2025.11.19 | ₩18,860 | ₩18,948 | ₩18,373 | ₩18,487 | -1.98% | 12.6만 |
|---|
| 2025.11.18 | ₩18,713 | ₩18,887 | ₩18,447 | ₩18,834 | +0.64% | 22.7만 |
|---|
| 2025.11.17 | ₩19,181 | ₩19,234 | ₩18,713 | ₩18,807 | -1.95% | 15.9만 |
|---|
| 2025.11.14 | ₩18,847 | ₩19,234 | ₩18,575 | ₩19,181 | +1.77% | 13.3만 |
|---|
| 2025.11.13 | ₩19,261 | ₩19,888 | ₩19,020 | ₩19,141 | -0.62% | 26.5만 |
|---|
| 2025.11.12 | ₩19,621 | ₩19,836 | ₩19,287 | ₩19,341 | -1.43% | 11.8만 |
|---|
| 2025.11.11 | ₩19,675 | ₩19,901 | ₩19,501 | ₩19,568 | -0.54% | 13.4만 |
|---|
| 2025.11.10 | ₩19,314 | ₩19,797 | ₩19,247 | ₩19,701 | +2.00% | 15.2만 |
|---|
| 2025.11.07 | ₩18,780 | ₩19,101 | ₩18,487 | ₩19,074 | +1.56% | 30.1만 |
|---|
| 2025.11.06 | ₩19,701 | ₩19,741 | ₩18,994 | ₩19,034 | -3.39% | 14.8만 |
|---|
| 2025.11.05 | ₩19,461 | ₩19,808 | ₩19,341 | ₩19,634 | +0.89% | 24.3만 |
|---|
| 2025.11.04 | ₩20,756 | ₩21,009 | ₩19,261 | ₩19,327 | -6.88% | 34.1만 |
|---|
| 2025.11.03 | ₩21,463 | ₩21,557 | ₩20,315 | ₩21,330 | -0.62% | 27.5만 |
|---|
| 2025.10.31 | ₩21,690 | ₩21,717 | ₩21,029 | ₩21,557 | -0.62% | 51만 |
|---|
| 2025.10.30 | ₩21,970 | ₩22,331 | ₩20,215 | ₩21,503 | -2.13% | 54만 |
|---|
| 2025.10.29 | ₩22,651 | ₩22,931 | ₩22,130 | ₩22,384 | -1.18% | 27만 |
|---|
| 2025.10.28 | ₩22,704 | ₩22,851 | ₩22,157 | ₩22,624 | -0.35% | 16.4만 |
|---|
| 2025.10.27 | ₩22,664 | ₩22,891 | ₩22,357 | ₩22,638 | -0.12% | 19.9만 |
|---|
| 2025.10.24 | ₩22,064 | ₩22,411 | ₩22,044 | ₩22,304 | +1.09% | 14.1만 |
|---|
| 2025.10.23 | ₩21,503 | ₩21,957 | ₩21,410 | ₩21,837 | +1.55% | 12.7만 |
|---|
| 2025.10.22 | ₩21,423 | ₩21,790 | ₩21,350 | ₩21,570 | +0.69% | 21.9만 |
|---|
| 2025.10.21 | ₩21,276 | ₩21,844 | ₩21,250 | ₩21,530 | +1.19% | 15.4만 |
|---|
| 2025.10.20 | ₩20,702 | ₩21,530 | ₩20,676 | ₩21,396 | +3.35% | 18.5만 |
|---|
| 2025.10.17 | ₩20,302 | ₩20,582 | ₩20,195 | ₩20,342 | +0.20% | 13.3만 |
|---|
| 2025.10.16 | ₩20,729 | ₩21,009 | ₩20,329 | ₩20,515 | -1.03% | 17.5만 |
|---|
| 2025.10.15 | ₩20,529 | ₩20,729 | ₩20,228 | ₩20,609 | +0.39% | 25.4만 |
|---|
| 2025.10.14 | ₩20,022 | ₩20,929 | ₩19,653 | ₩20,342 | +1.60% | 26.9만 |
|---|
| 2025.10.13 | ₩20,649 | ₩20,676 | ₩20,162 | ₩20,329 | -1.55% | 18.7만 |
|---|
| 2025.10.10 | ₩21,330 | ₩21,356 | ₩19,835 | ₩20,248 | -5.07% | 23.8만 |
|---|