시장 데이터를 불러오는 중
전체 종목
Bowhead Specialty Holdings Inc. Common Stock 과거 주가
Bowhead Specialty Holdings Inc. Common Stock · BOW · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bowhead Specialty Holdings Inc. Common Stock · BOW · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,695 | ₩46,070 | ₩45,561 | ₩45,601 | -0.21% | 13.9만 |
| 2026.10.08 | ₩45,561 | ₩45,896 | ₩45,494 | ₩45,695 | +0.29% | 30.9만 |
| 2026.10.07 | ₩45,252 | ₩45,628 | ₩45,252 | ₩45,601 | +0.77% | 47.8만 |
| 2026.10.06 | ₩45,293 | ₩45,373 | ₩45,266 | ₩45,266 | -0.06% | 25만 |
| 2026.10.05 | ₩45,547 | ₩45,547 | ₩45,185 | ₩45,293 | -0.56% | 23.8만 |
| 2026.10.02 | ₩45,279 | ₩45,360 | ₩45,239 | ₩45,252 | -0.06% | 28.6만 |
| 2026.10.01 | ₩45,319 | ₩45,346 | ₩45,266 | ₩45,293 | -0.06% | 29.5만 |
| 2026.09.30 | ₩45,266 | ₩45,333 | ₩45,252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,252 |
| -0.03% |
| 17.4만 |
| 2026.09.29 | ₩45,266 | ₩45,306 | ₩45,105 | ₩45,252 | -0.03% | 69.3만 |
|---|
| 2026.09.28 | ₩45,239 | ₩45,373 | ₩45,239 | ₩45,293 | +0.12% | 15.7만 |
|---|
| 2026.09.25 | ₩45,494 | ₩45,494 | ₩45,239 | ₩45,239 | -0.56% | 11.2만 |
|---|
| 2026.09.24 | ₩45,480 | ₩45,494 | ₩45,306 | ₩45,386 | -0.21% | 12.4만 |
|---|
| 2026.09.23 | ₩45,306 | ₩45,467 | ₩45,306 | ₩45,346 | +0.09% | 19.9만 |
|---|
| 2026.09.22 | ₩45,333 | ₩45,440 | ₩45,266 | ₩45,373 | +0.09% | 43.3만 |
|---|
| 2026.09.21 | ₩45,373 | ₩45,373 | ₩45,159 | ₩45,266 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩45,212 | ₩45,239 | ₩45,159 | ₩45,212 | 0.00% | 34.7만 |
|---|
| 2026.09.17 | ₩45,185 | ₩45,252 | ₩45,145 | ₩45,212 | +0.06% | 33만 |
|---|
| 2026.09.16 | ₩45,226 | ₩45,266 | ₩45,145 | ₩45,145 | -0.18% | 26.6만 |
|---|
| 2026.09.15 | ₩45,266 | ₩45,266 | ₩45,185 | ₩45,185 | -0.18% | 62.4만 |
|---|
| 2026.09.14 | ₩45,159 | ₩45,266 | ₩45,105 | ₩45,185 | +0.06% | 25.3만 |
|---|
| 2026.09.11 | ₩45,105 | ₩45,293 | ₩45,078 | ₩45,118 | +0.03% | 22.6만 |
|---|
| 2026.09.10 | ₩45,065 | ₩45,132 | ₩45,051 | ₩45,051 | -0.03% | 58만 |
|---|
| 2026.09.09 | ₩45,065 | ₩45,118 | ₩45,025 | ₩45,078 | +0.03% | 15.7만 |
|---|
| 2026.09.08 | ₩45,078 | ₩45,145 | ₩45,025 | ₩45,078 | 0.00% | 37만 |
|---|
| 2026.09.04 | ₩45,078 | ₩45,159 | ₩45,051 | ₩45,092 | +0.03% | 26.6만 |
|---|
| 2026.09.03 | ₩45,172 | ₩45,440 | ₩45,078 | ₩45,078 | -0.21% | 45.8만 |
|---|
| 2026.09.02 | ₩45,038 | ₩45,159 | ₩44,998 | ₩45,092 | +0.12% | 23.7만 |
|---|
| 2026.09.01 | ₩44,971 | ₩45,038 | ₩44,958 | ₩45,038 | +0.15% | 40.9만 |
|---|
| 2026.08.31 | ₩44,984 | ₩45,025 | ₩44,917 | ₩44,917 | -0.15% | 23.3만 |
|---|
| 2026.08.28 | ₩45,092 | ₩45,092 | ₩44,944 | ₩45,025 | -0.15% | 17.6만 |
|---|
| 2026.08.27 | ₩45,025 | ₩45,121 | ₩44,984 | ₩45,011 | -0.03% | 20.7만 |
|---|
| 2026.08.26 | ₩45,092 | ₩45,226 | ₩45,025 | ₩45,038 | -0.12% | 17.6만 |
|---|
| 2026.08.25 | ₩45,293 | ₩45,293 | ₩45,025 | ₩45,025 | -0.59% | 15.7만 |
|---|
| 2026.08.24 | ₩44,984 | ₩45,467 | ₩44,904 | ₩45,226 | +0.54% | 64.4만 |
|---|
| 2026.08.21 | ₩44,998 | ₩45,011 | ₩44,864 | ₩44,891 | -0.24% | 33만 |
|---|
| 2026.08.20 | ₩45,078 | ₩45,159 | ₩44,850 | ₩44,877 | -0.45% | 93.4만 |
|---|
| 2026.08.19 | ₩44,864 | ₩45,400 | ₩44,864 | ₩45,092 | +0.51% | 22.8만 |
|---|
| 2026.08.18 | ₩44,891 | ₩45,038 | ₩44,770 | ₩44,864 | -0.06% | 50.3만 |
|---|
| 2026.08.17 | ₩44,837 | ₩45,065 | ₩44,770 | ₩44,824 | -0.03% | 54.3만 |
|---|
| 2026.08.14 | ₩44,904 | ₩45,051 | ₩44,797 | ₩44,904 | 0.00% | 20.8만 |
|---|
| 2026.08.13 | ₩45,011 | ₩45,252 | ₩44,864 | ₩44,877 | -0.30% | 20.9만 |
|---|
| 2026.08.12 | ₩44,797 | ₩45,011 | ₩44,770 | ₩45,011 | +0.48% | 25.4만 |
|---|
| 2026.08.11 | ₩44,824 | ₩44,998 | ₩44,770 | ₩44,850 | +0.06% | 42.8만 |
|---|
| 2026.08.10 | ₩44,824 | ₩44,944 | ₩44,757 | ₩44,837 | +0.03% | 42만 |
|---|
| 2026.08.07 | ₩44,931 | ₩45,092 | ₩44,763 | ₩44,824 | -0.24% | 76.7만 |
|---|
| 2026.08.06 | ₩45,159 | ₩45,386 | ₩44,810 | ₩45,386 | +0.50% | 65.8만 |
|---|
| 2026.08.05 | ₩44,984 | ₩45,172 | ₩44,850 | ₩45,051 | +0.15% | 136.6만 |
|---|
| 2026.08.04 | ₩46,378 | ₩46,378 | ₩44,757 | ₩44,864 | -3.26% | 83.5만 |
|---|
| 2026.08.03 | ₩45,353 | ₩46,995 | ₩44,891 | ₩45,145 | -0.46% | 137.8만 |
|---|
| 2026.07.31 | ₩40,670 | ₩41,219 | ₩40,268 | ₩40,991 | +0.79% | 10.7만 |
|---|
| 2026.07.30 | ₩42,639 | ₩43,001 | ₩40,422 | ₩40,804 | -4.31% | 15.1만 |
|---|
| 2026.07.29 | ₩42,787 | ₩44,489 | ₩42,599 | ₩42,827 | +0.09% | 12.3만 |
|---|
| 2026.07.28 | ₩42,144 | ₩43,457 | ₩41,608 | ₩43,095 | +2.26% | 8.8만 |
|---|
| 2026.07.27 | ₩40,616 | ₩42,666 | ₩40,616 | ₩41,822 | +2.97% | 14.2만 |
|---|
| 2026.07.24 | ₩39,919 | ₩41,755 | ₩39,738 | ₩41,688 | +4.43% | 13.8만 |
|---|
| 2026.07.23 | ₩38,686 | ₩39,718 | ₩38,204 | ₩39,598 | +2.36% | 15.2만 |
|---|
| 2026.07.22 | ₩40,911 | ₩40,911 | ₩38,807 | ₩39,169 | -4.26% | 13.7만 |
|---|
| 2026.07.21 | ₩40,924 | ₩41,340 | ₩39,986 | ₩40,817 | -0.26% | 15.4만 |
|---|
| 2026.07.20 | ₩40,951 | ₩41,393 | ₩40,382 | ₩40,884 | -0.16% | 13.3만 |
|---|
| 2026.07.17 | ₩40,951 | ₩42,211 | ₩40,737 | ₩41,139 | +0.46% | 11.8만 |
|---|
| 2026.07.16 | ₩40,214 | ₩42,036 | ₩40,013 | ₩40,790 | +1.43% | 20.5만 |
|---|
| 2026.07.15 | ₩41,072 | ₩41,420 | ₩39,745 | ₩40,026 | -2.54% | 14.1만 |
|---|
| 2026.07.14 | ₩41,648 | ₩42,780 | ₩41,273 | ₩41,326 | -0.77% | 30.8만 |
|---|
| 2026.07.13 | ₩43,068 | ₩43,149 | ₩41,943 | ₩42,304 | -1.77% | 18.1만 |
|---|
| 2026.07.10 | ₩43,577 | ₩43,765 | ₩41,996 | ₩42,063 | -3.47% | 16.5만 |
|---|
| 2026.07.09 | ₩42,358 | ₩43,283 | ₩42,170 | ₩43,283 | +2.18% | 14.2만 |
|---|
| 2026.07.08 | ₩42,881 | ₩43,993 | ₩42,465 | ₩42,505 | -0.88% | 23.4만 |
|---|
| 2026.07.07 | ₩42,760 | ₩43,524 | ₩42,278 | ₩42,881 | +0.28% | 30.8만 |
|---|
| 2026.07.06 | ₩42,519 | ₩42,559 | ₩41,701 | ₩42,251 | -0.63% | 12.4만 |
|---|
| 2026.07.02 | ₩41,849 | ₩43,082 | ₩41,299 | ₩42,184 | +0.80% | 15.3만 |
|---|
| 2026.07.01 | ₩40,469 | ₩41,822 | ₩40,469 | ₩41,809 | +3.31% | 13.7만 |
|---|
| 2026.06.30 | ₩40,107 | ₩40,830 | ₩39,718 | ₩40,107 | 0.00% | 15.6만 |
|---|
| 2026.06.29 | ₩40,335 | ₩40,629 | ₩39,598 | ₩40,214 | -0.30% | 25.7만 |
|---|
| 2026.06.26 | ₩38,124 | ₩40,227 | ₩37,748 | ₩39,892 | +4.64% | 76.3만 |
|---|
| 2026.06.25 | ₩38,861 | ₩39,008 | ₩37,802 | ₩37,869 | -2.55% | 11.8만 |
|---|
| 2026.06.24 | ₩37,668 | ₩39,397 | ₩37,668 | ₩38,954 | +3.42% | 13.9만 |
|---|
| 2026.06.23 | ₩37,454 | ₩38,767 | ₩37,038 | ₩37,842 | +1.04% | 19.3만 |
|---|
| 2026.06.22 | ₩36,355 | ₩38,271 | ₩36,355 | ₩36,904 | +1.51% | 23.9만 |
|---|
| 2026.06.18 | ₩36,851 | ₩37,480 | ₩36,328 | ₩36,556 | -0.80% | 18.5만 |
|---|
| 2026.06.17 | ₩36,650 | ₩37,226 | ₩36,328 | ₩36,877 | +0.62% | 11.1만 |
|---|
| 2026.06.16 | ₩36,569 | ₩37,299 | ₩36,047 | ₩36,717 | +0.40% | 10.8만 |
|---|
| 2026.06.15 | ₩36,636 | ₩37,119 | ₩36,040 | ₩36,475 | -0.44% | 13.9만 |
|---|
| 2026.06.12 | ₩36,717 | ₩37,186 | ₩36,315 | ₩36,609 | -0.29% | 11.1만 |
|---|
| 2026.06.11 | ₩36,408 | ₩37,393 | ₩36,207 | ₩36,784 | +1.03% | 19.3만 |
|---|
| 2026.06.10 | ₩35,390 | ₩36,797 | ₩35,390 | ₩36,288 | +2.54% | 13.3만 |
|---|
| 2026.06.09 | ₩34,184 | ₩35,457 | ₩33,862 | ₩35,068 | +2.59% | 17.1만 |
|---|
| 2026.06.08 | ₩34,211 | ₩34,680 | ₩33,959 | ₩34,345 | +0.39% | 16.6만 |
|---|
| 2026.06.05 | ₩33,098 | ₩34,908 | ₩33,098 | ₩34,506 | +4.25% | 18.3만 |
|---|
| 2026.06.04 | ₩33,139 | ₩34,345 | ₩32,174 | ₩32,696 | -1.33% | 13.6만 |
|---|
| 2026.06.03 | ₩34,398 | ₩34,398 | ₩32,576 | ₩32,589 | -5.26% | 14.8만 |
|---|
| 2026.06.02 | ₩34,439 | ₩34,867 | ₩34,090 | ₩34,425 | -0.04% | 19.4만 |
|---|
| 2026.06.01 | ₩35,269 | ₩36,328 | ₩34,540 | ₩34,774 | -1.41% | 21.6만 |
|---|
| 2026.05.29 | ₩35,886 | ₩36,529 | ₩35,511 | ₩35,671 | -0.60% | 26.1만 |
|---|
| 2026.05.28 | ₩36,060 | ₩36,998 | ₩35,578 | ₩35,939 | -0.33% | 21.7만 |
|---|
| 2026.05.27 | ₩37,025 | ₩37,226 | ₩36,073 | ₩36,154 | -2.35% | 16.2만 |
|---|
| 2026.05.26 | ₩38,351 | ₩38,861 | ₩37,065 | ₩37,199 | -3.00% | 12.9만 |
|---|
| 2026.05.22 | ₩38,070 | ₩38,626 | ₩37,373 | ₩37,923 | -0.39% | 17.8만 |
|---|
| 2026.05.21 | ₩37,963 | ₩38,485 | ₩37,246 | ₩38,137 | +0.46% | 20.5만 |
|---|
| 2026.05.20 | ₩38,512 | ₩38,807 | ₩37,628 | ₩38,271 | -0.63% | 17.4만 |
|---|
| 2026.05.19 | ₩38,552 | ₩38,727 | ₩36,824 | ₩38,512 | -0.10% | 26.7만 |
|---|
| 2026.05.18 | ₩37,775 | ₩38,894 | ₩37,567 | ₩38,432 | +1.74% | 20.2만 |
|---|
| 2026.05.15 | ₩36,516 | ₩38,318 | ₩36,516 | ₩37,856 | +3.67% | 33.3만 |
|---|
| 2026.05.14 | ₩36,971 | ₩37,829 | ₩36,529 | ₩36,542 | -1.16% | 15만 |
|---|
| 2026.05.13 | ₩37,199 | ₩37,695 | ₩36,181 | ₩36,743 | -1.22% | 29.8만 |
|---|
| 2026.05.12 | ₩37,722 | ₩37,722 | ₩35,980 | ₩37,360 | -0.96% | 35만 |
|---|
| 2026.05.11 | ₩36,181 | ₩37,494 | ₩35,832 | ₩37,346 | +3.22% | 22.8만 |
|---|
| 2026.05.08 | ₩35,109 | ₩36,985 | ₩34,814 | ₩36,261 | +3.28% | 35.3만 |
|---|
| 2026.05.07 | ₩33,125 | ₩35,363 | ₩33,125 | ₩35,323 | +6.63% | 37.1만 |
|---|
| 2026.05.06 | ₩33,527 | ₩34,010 | ₩32,455 | ₩33,125 | -1.20% | 19.4만 |
|---|
| 2026.05.05 | ₩32,335 | ₩33,822 | ₩31,511 | ₩33,594 | +3.90% | 35.9만 |
|---|
| 2026.05.04 | ₩32,268 | ₩33,085 | ₩31,129 | ₩31,196 | -3.32% | 33만 |
|---|
| 2026.05.01 | ₩32,174 | ₩32,998 | ₩31,698 | ₩32,589 | +1.29% | 33.7만 |
|---|
| 2026.04.30 | ₩32,241 | ₩32,308 | ₩31,624 | ₩31,866 | -1.16% | 14.6만 |
|---|
| 2026.04.29 | ₩32,549 | ₩32,589 | ₩31,758 | ₩31,986 | -1.73% | 16.6만 |
|---|
| 2026.04.28 | ₩32,629 | ₩33,273 | ₩32,361 | ₩32,616 | -0.04% | 23.4만 |
|---|
| 2026.04.27 | ₩31,825 | ₩32,683 | ₩31,825 | ₩32,241 | +1.31% | 17.5만 |
|---|
| 2026.04.24 | ₩31,705 | ₩33,836 | ₩31,410 | ₩32,093 | +1.23% | 14.5만 |
|---|
| 2026.04.23 | ₩31,973 | ₩32,174 | ₩31,477 | ₩31,933 | -0.13% | 14.2만 |
|---|
| 2026.04.22 | ₩32,026 | ₩32,750 | ₩31,591 | ₩31,812 | -0.67% | 11.6만 |
|---|
| 2026.04.21 | ₩32,335 | ₩32,402 | ₩31,772 | ₩32,120 | -0.66% | 13.3만 |
|---|
| 2026.04.20 | ₩32,817 | ₩33,567 | ₩32,080 | ₩32,241 | -1.76% | 10만 |
|---|
| 2026.04.17 | ₩33,809 | ₩33,809 | ₩32,670 | ₩33,045 | -2.26% | 13.5만 |
|---|
| 2026.04.16 | ₩32,187 | ₩33,058 | ₩31,946 | ₩32,790 | +1.87% | 16.9만 |
|---|
| 2026.04.15 | ₩32,335 | ₩32,804 | ₩31,939 | ₩32,482 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩32,402 | ₩32,964 | ₩32,187 | ₩32,321 | -0.25% | 9.5만 |
|---|
| 2026.04.13 | ₩31,611 | ₩33,031 | ₩31,490 | ₩32,844 | +3.90% | 14.6만 |
|---|
| 2026.04.10 | ₩32,321 | ₩32,536 | ₩31,356 | ₩32,000 | -1.00% | 13.2만 |
|---|
| 2026.04.09 | ₩32,040 | ₩32,750 | ₩31,584 | ₩32,254 | +0.67% | 13.5만 |
|---|
| 2026.04.08 | ₩31,799 | ₩32,147 | ₩31,263 | ₩32,040 | +0.76% | 42.1만 |
|---|
| 2026.04.07 | ₩29,949 | ₩30,968 | ₩29,949 | ₩30,820 | +2.91% | 16.1만 |
|---|
| 2026.04.06 | ₩29,882 | ₩30,298 | ₩29,353 | ₩30,284 | +1.35% | 15.8만 |
|---|
| 2026.04.02 | ₩29,400 | ₩30,338 | ₩29,306 | ₩30,003 | +2.05% | 15.7만 |
|---|
| 2026.04.01 | ₩30,003 | ₩30,298 | ₩29,561 | ₩29,869 | -0.45% | 19.6만 |
|---|
| 2026.03.31 | ₩29,815 | ₩30,606 | ₩29,373 | ₩30,057 | +0.81% | 23.2만 |
|---|
| 2026.03.30 | ₩29,480 | ₩30,264 | ₩29,132 | ₩29,815 | +1.14% | 21.2만 |
|---|
| 2026.03.27 | ₩30,191 | ₩30,405 | ₩29,025 | ₩29,038 | -3.82% | 14만 |
|---|
| 2026.03.26 | ₩29,708 | ₩30,559 | ₩29,708 | ₩30,124 | +1.40% | 11.7만 |
|---|
| 2026.03.25 | ₩30,727 | ₩30,820 | ₩29,668 | ₩30,016 | -2.31% | 12.9만 |
|---|
| 2026.03.24 | ₩29,668 | ₩30,686 | ₩29,413 | ₩30,244 | +1.94% | 21.2만 |
|---|
| 2026.03.23 | ₩29,695 | ₩30,204 | ₩29,279 | ₩29,802 | +0.36% | 19만 |
|---|
| 2026.03.20 | ₩28,449 | ₩29,346 | ₩28,422 | ₩29,038 | +2.07% | 24.7만 |
|---|
| 2026.03.19 | ₩29,534 | ₩29,668 | ₩28,623 | ₩28,730 | -2.72% | 16.8만 |
|---|
| 2026.03.18 | ₩30,445 | ₩30,445 | ₩29,373 | ₩29,547 | -2.95% | 20.7만 |
|---|
| 2026.03.17 | ₩30,311 | ₩31,088 | ₩30,083 | ₩30,539 | +0.75% | 19.4만 |
|---|
| 2026.03.16 | ₩30,686 | ₩31,075 | ₩30,097 | ₩30,204 | -1.57% | 22.6만 |
|---|
| 2026.03.13 | ₩30,365 | ₩30,747 | ₩29,949 | ₩30,284 | -0.26% | 30.8만 |
|---|
| 2026.03.12 | ₩29,695 | ₩30,579 | ₩29,434 | ₩30,070 | +1.26% | 26.2만 |
|---|
| 2026.03.11 | ₩30,794 | ₩30,794 | ₩29,387 | ₩29,936 | -2.79% | 27.5만 |
|---|
| 2026.03.10 | ₩31,289 | ₩31,825 | ₩30,660 | ₩30,753 | -1.71% | 24.1만 |
|---|
| 2026.03.09 | ₩31,531 | ₩31,531 | ₩30,392 | ₩31,490 | -0.13% | 28.1만 |
|---|
| 2026.03.06 | ₩32,723 | ₩32,723 | ₩31,356 | ₩31,906 | -2.50% | 15.5만 |
|---|
| 2026.03.05 | ₩33,112 | ₩33,614 | ₩32,040 | ₩32,938 | -0.53% | 23.9만 |
|---|
| 2026.03.04 | ₩33,165 | ₩33,507 | ₩32,536 | ₩33,366 | +0.61% | 17만 |
|---|
| 2026.03.03 | ₩33,769 | ₩33,769 | ₩32,656 | ₩33,299 | -1.39% | 12.5만 |
|---|
| 2026.03.02 | ₩33,661 | ₩34,573 | ₩33,393 | ₩34,264 | +1.79% | 14.2만 |
|---|
| 2026.02.27 | ₩33,501 | ₩34,372 | ₩33,139 | ₩33,943 | +1.32% | 20.4만 |
|---|
| 2026.02.26 | ₩34,385 | ₩35,109 | ₩32,897 | ₩33,554 | -2.42% | 32.2만 |
|---|
| 2026.02.25 | ₩32,361 | ₩35,564 | ₩32,361 | ₩35,055 | +8.32% | 49.6만 |
|---|
| 2026.02.24 | ₩33,313 | ₩33,313 | ₩29,681 | ₩32,643 | -2.01% | 59.8만 |
|---|
| 2026.02.23 | ₩33,179 | ₩33,836 | ₩32,790 | ₩33,219 | +0.12% | 25.6만 |
|---|
| 2026.02.20 | ₩33,179 | ₩33,434 | ₩32,294 | ₩33,366 | +0.57% | 31.3만 |
|---|
| 2026.02.19 | ₩32,790 | ₩33,212 | ₩32,361 | ₩32,911 | +0.37% | 24.3만 |
|---|
| 2026.02.18 | ₩33,125 | ₩33,340 | ₩31,866 | ₩32,495 | -1.90% | 22.2만 |
|---|
| 2026.02.17 | ₩32,294 | ₩33,246 | ₩32,201 | ₩33,152 | +2.66% | 21.9만 |
|---|
| 2026.02.13 | ₩32,696 | ₩33,045 | ₩31,557 | ₩32,241 | -1.39% | 22.1만 |
|---|
| 2026.02.12 | ₩32,924 | ₩33,380 | ₩31,825 | ₩32,978 | +0.16% | 23.8만 |
|---|
| 2026.02.11 | ₩33,769 | ₩33,769 | ₩32,710 | ₩33,072 | -2.06% | 21.8만 |
|---|
| 2026.02.10 | ₩32,737 | ₩34,015 | ₩32,656 | ₩33,594 | +2.62% | 15.9만 |
|---|
| 2026.02.09 | ₩33,567 | ₩33,755 | ₩32,750 | ₩32,938 | -1.88% | 14.6만 |
|---|
| 2026.02.06 | ₩33,795 | ₩34,251 | ₩33,031 | ₩33,554 | -0.71% | 18만 |
|---|
| 2026.02.05 | ₩34,251 | ₩35,082 | ₩33,527 | ₩33,742 | -1.49% | 34.2만 |
|---|
| 2026.02.04 | ₩33,420 | ₩34,485 | ₩33,125 | ₩34,077 | +1.96% | 22만 |
|---|
| 2026.02.03 | ₩33,501 | ₩34,506 | ₩33,326 | ₩33,487 | -0.04% | 12.9만 |
|---|
| 2026.02.02 | ₩33,286 | ₩33,983 | ₩32,830 | ₩33,635 | +1.05% | 17.7만 |
|---|
| 2026.01.30 | ₩33,045 | ₩33,474 | ₩32,569 | ₩32,911 | -0.41% | 20.7만 |
|---|
| 2026.01.29 | ₩32,871 | ₩33,413 | ₩32,348 | ₩33,005 | +0.41% | 17.7만 |
|---|
| 2026.01.28 | ₩32,924 | ₩33,979 | ₩32,321 | ₩32,603 | -0.98% | 14.2만 |
|---|
| 2026.01.27 | ₩34,117 | ₩34,117 | ₩32,388 | ₩32,817 | -3.81% | 15.7만 |
|---|
| 2026.01.26 | ₩33,943 | ₩34,573 | ₩33,675 | ₩34,385 | +1.30% | 13.4만 |
|---|
| 2026.01.23 | ₩33,675 | ₩33,996 | ₩33,085 | ₩33,876 | +0.60% | 17.1만 |
|---|
| 2026.01.22 | ₩33,554 | ₩33,970 | ₩33,373 | ₩33,635 | +0.24% | 26만 |
|---|
| 2026.01.21 | ₩33,326 | ₩34,057 | ₩32,884 | ₩33,608 | +0.84% | 32.3만 |
|---|
| 2026.01.20 | ₩32,080 | ₩33,943 | ₩32,000 | ₩33,112 | +3.22% | 31.3만 |
|---|
| 2026.01.16 | ₩33,675 | ₩33,829 | ₩32,000 | ₩32,268 | -4.18% | 21.2만 |
|---|
| 2026.01.15 | ₩33,031 | ₩34,465 | ₩33,031 | ₩33,970 | +2.84% | 21.8만 |
|---|
| 2026.01.14 | ₩32,616 | ₩33,192 | ₩32,495 | ₩33,192 | +1.77% | 12.8만 |
|---|
| 2026.01.13 | ₩33,675 | ₩34,070 | ₩32,495 | ₩32,656 | -3.02% | 19.5만 |
|---|
| 2026.01.12 | ₩33,514 | ₩33,746 | ₩33,112 | ₩33,581 | +0.20% | 18.3만 |
|---|
| 2026.01.09 | ₩34,412 | ₩34,485 | ₩33,299 | ₩33,434 | -2.84% | 15.5만 |
|---|
| 2026.01.08 | ₩34,130 | ₩35,122 | ₩34,023 | ₩34,291 | +0.47% | 31만 |
|---|
| 2026.01.07 | ₩34,559 | ₩34,713 | ₩34,050 | ₩34,117 | -1.28% | 16.5만 |
|---|
| 2026.01.06 | ₩37,105 | ₩37,735 | ₩34,599 | ₩34,680 | -6.54% | 20.8만 |
|---|
| 2026.01.05 | ₩36,596 | ₩38,251 | ₩36,516 | ₩37,494 | +2.45% | 14.9만 |
|---|
| 2026.01.02 | ₩38,137 | ₩38,137 | ₩36,757 | ₩36,757 | -3.62% | 23.2만 |
|---|
| 2025.12.31 | ₩38,137 | ₩38,445 | ₩37,890 | ₩38,244 | +0.28% | 17.9만 |
|---|
| 2025.12.30 | ₩38,351 | ₩38,660 | ₩37,681 | ₩38,271 | -0.21% | 10.8만 |
|---|
| 2025.12.29 | ₩38,311 | ₩38,606 | ₩38,204 | ₩38,405 | +0.24% | 11.6만 |
|---|
| 2025.12.26 | ₩38,526 | ₩38,526 | ₩38,003 | ₩38,204 | -0.83% | 9.6만 |
|---|
| 2025.12.24 | ₩38,392 | ₩38,686 | ₩38,043 | ₩38,418 | +0.07% | 6.7만 |
|---|
| 2025.12.23 | ₩38,311 | ₩38,794 | ₩37,822 | ₩38,552 | +0.63% | 20.6만 |
|---|
| 2025.12.22 | ₩37,601 | ₩38,499 | ₩37,474 | ₩38,405 | +2.14% | 16.3만 |
|---|
| 2025.12.19 | ₩38,780 | ₩38,794 | ₩37,480 | ₩37,521 | -3.25% | 45.5만 |
|---|
| 2025.12.18 | ₩37,480 | ₩39,184 | ₩37,480 | ₩38,981 | +4.00% | 16.1만 |
|---|
| 2025.12.17 | ₩37,092 | ₩37,909 | ₩36,194 | ₩37,641 | +1.48% | 22.3만 |
|---|
| 2025.12.16 | ₩37,360 | ₩37,735 | ₩36,857 | ₩37,132 | -0.61% | 22.4만 |
|---|
| 2025.12.15 | ₩37,655 | ₩37,748 | ₩37,306 | ₩37,614 | -0.11% | 17.8만 |
|---|
| 2025.12.12 | ₩36,743 | ₩37,395 | ₩36,624 | ₩37,333 | +1.60% | 27.6만 |
|---|
| 2025.12.11 | ₩35,980 | ₩36,676 | ₩35,591 | ₩36,475 | +1.38% | 13.6만 |
|---|
| 2025.12.10 | ₩35,886 | ₩36,288 | ₩35,403 | ₩35,685 | -0.56% | 13.7만 |
|---|
| 2025.12.09 | ₩34,774 | ₩37,172 | ₩34,358 | ₩35,953 | +3.39% | 21.6만 |
|---|
| 2025.12.08 | ₩34,372 | ₩34,934 | ₩33,889 | ₩34,546 | +0.51% | 34만 |
|---|
| 2025.12.05 | ₩34,640 | ₩34,640 | ₩33,769 | ₩34,184 | -1.32% | 13.2만 |
|---|
| 2025.12.04 | ₩34,975 | ₩35,263 | ₩34,532 | ₩34,814 | -0.46% | 11.5만 |
|---|
| 2025.12.03 | ₩36,006 | ₩36,475 | ₩34,867 | ₩35,149 | -2.38% | 15만 |
|---|
| 2025.12.02 | ₩36,020 | ₩36,026 | ₩35,430 | ₩35,872 | -0.41% | 17.9만 |
|---|
| 2025.12.01 | ₩37,159 | ₩37,320 | ₩36,060 | ₩36,114 | -2.81% | 20.9만 |
|---|
| 2025.11.28 | ₩37,655 | ₩37,856 | ₩36,971 | ₩37,320 | -0.89% | 9.4만 |
|---|
| 2025.11.26 | ₩37,775 | ₩37,923 | ₩37,145 | ₩37,373 | -1.06% | 19.8만 |
|---|
| 2025.11.25 | ₩36,985 | ₩37,775 | ₩36,757 | ₩37,588 | +1.63% | 15.2만 |
|---|
| 2025.11.24 | ₩36,824 | ₩36,857 | ₩36,194 | ₩36,516 | -0.84% | 21.8만 |
|---|
| 2025.11.21 | ₩35,390 | ₩37,236 | ₩35,323 | ₩36,797 | +3.98% | 23만 |
|---|
| 2025.11.20 | ₩36,181 | ₩36,361 | ₩35,216 | ₩35,403 | -2.15% | 13.4만 |
|---|
| 2025.11.19 | ₩37,172 | ₩37,480 | ₩35,765 | ₩35,899 | -3.42% | 15.8만 |
|---|
| 2025.11.18 | ₩37,266 | ₩37,641 | ₩36,851 | ₩37,306 | +0.11% | 17.9만 |
|---|
| 2025.11.17 | ₩37,212 | ₩37,494 | ₩36,690 | ₩37,105 | -0.29% | 24.9만 |
|---|
| 2025.11.14 | ₩36,663 | ₩37,192 | ₩35,578 | ₩37,065 | +1.10% | 32.7만 |
|---|
| 2025.11.13 | ₩35,765 | ₩36,743 | ₩35,705 | ₩36,609 | +2.36% | 37.2만 |
|---|
| 2025.11.12 | ₩35,913 | ₩36,087 | ₩35,685 | ₩35,859 | -0.15% | 12.7만 |
|---|
| 2025.11.11 | ₩35,645 | ₩35,980 | ₩35,042 | ₩35,886 | +0.68% | 32.2만 |
|---|
| 2025.11.10 | ₩34,224 | ₩36,020 | ₩34,010 | ₩35,537 | +3.84% | 21.5만 |
|---|
| 2025.11.07 | ₩33,594 | ₩34,800 | ₩33,400 | ₩34,666 | +3.19% | 26.2만 |
|---|
| 2025.11.06 | ₩34,506 | ₩34,586 | ₩33,594 | ₩33,594 | -2.64% | 21만 |
|---|
| 2025.11.05 | ₩34,157 | ₩34,894 | ₩33,936 | ₩34,733 | +1.69% | 24.7만 |
|---|
| 2025.11.04 | ₩34,854 | ₩35,336 | ₩33,501 | ₩34,104 | -2.15% | 34.9만 |
|---|
| 2025.11.03 | ₩32,107 | ₩32,817 | ₩31,504 | ₩32,629 | +1.63% | 39.3만 |
|---|
| 2025.10.31 | ₩32,053 | ₩32,683 | ₩31,611 | ₩32,107 | +0.17% | 27.2만 |
|---|
| 2025.10.30 | ₩32,402 | ₩33,165 | ₩32,321 | ₩32,442 | +0.12% | 19.6만 |
|---|
| 2025.10.29 | ₩32,026 | ₩32,643 | ₩31,490 | ₩32,294 | +0.84% | 23.5만 |
|---|
| 2025.10.28 | ₩33,366 | ₩33,471 | ₩32,160 | ₩32,174 | -3.57% | 20.3만 |
|---|
| 2025.10.27 | ₩33,313 | ₩33,903 | ₩32,884 | ₩33,501 | +0.56% | 14.6만 |
|---|
| 2025.10.24 | ₩33,420 | ₩33,929 | ₩33,420 | ₩33,541 | +0.36% | 17.5만 |
|---|
| 2025.10.23 | ₩33,152 | ₩33,460 | ₩32,629 | ₩33,447 | +0.89% | 22.1만 |
|---|
| 2025.10.22 | ₩33,434 | ₩33,434 | ₩32,830 | ₩32,884 | -1.64% | 24.5만 |
|---|
| 2025.10.21 | ₩33,608 | ₩33,608 | ₩32,770 | ₩33,179 | -1.28% | 31.2만 |
|---|
| 2025.10.20 | ₩34,291 | ₩34,345 | ₩33,259 | ₩33,460 | -2.42% | 17.4만 |
|---|
| 2025.10.17 | ₩33,527 | ₩34,228 | ₩32,871 | ₩34,144 | +1.84% | 28.1만 |
|---|
| 2025.10.16 | ₩35,671 | ₩35,671 | ₩33,554 | ₩33,594 | -5.82% | 31.3만 |
|---|
| 2025.10.15 | ₩36,355 | ₩36,355 | ₩35,109 | ₩35,846 | -1.40% | 27.2만 |
|---|
| 2025.10.14 | ₩35,819 | ₩36,569 | ₩35,658 | ₩36,408 | +1.65% | 25.9만 |
|---|
| 2025.10.13 | ₩34,961 | ₩35,698 | ₩34,506 | ₩35,604 | +1.84% | 20.8만 |
|---|
| 2025.10.10 | ₩35,189 | ₩35,502 | ₩34,204 | ₩35,109 | -0.23% | 36.8만 |
|---|