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 | ₩45,732 | ₩46,107 | ₩45,597 | ₩45,638 | -0.21% | 13.9만 |
| 2026.10.08 | ₩45,597 | ₩45,933 | ₩45,530 | ₩45,732 | +0.29% | 30.9만 |
| 2026.10.07 | ₩45,289 | ₩45,664 | ₩45,289 | ₩45,638 | +0.77% | 47.8만 |
| 2026.10.06 | ₩45,329 | ₩45,410 | ₩45,302 | ₩45,302 | -0.06% | 25만 |
| 2026.10.05 | ₩45,584 | ₩45,584 | ₩45,222 | ₩45,329 | -0.56% | 23.8만 |
| 2026.10.02 | ₩45,316 | ₩45,396 | ₩45,276 | ₩45,289 | -0.06% | 28.6만 |
| 2026.10.01 | ₩45,356 | ₩45,383 | ₩45,302 | ₩45,329 | -0.06% | 29.5만 |
| 2026.09.30 | ₩45,302 | ₩45,369 | ₩45,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,289 |
| -0.03% |
| 17.4만 |
| 2026.09.29 | ₩45,302 | ₩45,343 | ₩45,141 | ₩45,289 | -0.03% | 69.3만 |
|---|
| 2026.09.28 | ₩45,276 | ₩45,410 | ₩45,276 | ₩45,329 | +0.12% | 15.7만 |
|---|
| 2026.09.25 | ₩45,530 | ₩45,530 | ₩45,276 | ₩45,276 | -0.56% | 11.2만 |
|---|
| 2026.09.24 | ₩45,517 | ₩45,530 | ₩45,343 | ₩45,423 | -0.21% | 12.4만 |
|---|
| 2026.09.23 | ₩45,343 | ₩45,504 | ₩45,343 | ₩45,383 | +0.09% | 19.9만 |
|---|
| 2026.09.22 | ₩45,369 | ₩45,477 | ₩45,302 | ₩45,410 | +0.09% | 43.3만 |
|---|
| 2026.09.21 | ₩45,410 | ₩45,410 | ₩45,195 | ₩45,302 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩45,249 | ₩45,276 | ₩45,195 | ₩45,249 | 0.00% | 34.7만 |
|---|
| 2026.09.17 | ₩45,222 | ₩45,289 | ₩45,182 | ₩45,249 | +0.06% | 33만 |
|---|
| 2026.09.16 | ₩45,262 | ₩45,302 | ₩45,182 | ₩45,182 | -0.18% | 26.6만 |
|---|
| 2026.09.15 | ₩45,302 | ₩45,302 | ₩45,222 | ₩45,222 | -0.18% | 62.4만 |
|---|
| 2026.09.14 | ₩45,195 | ₩45,302 | ₩45,141 | ₩45,222 | +0.06% | 25.3만 |
|---|
| 2026.09.11 | ₩45,141 | ₩45,329 | ₩45,115 | ₩45,155 | +0.03% | 22.6만 |
|---|
| 2026.09.10 | ₩45,101 | ₩45,168 | ₩45,088 | ₩45,088 | -0.03% | 58만 |
|---|
| 2026.09.09 | ₩45,101 | ₩45,155 | ₩45,061 | ₩45,115 | +0.03% | 15.7만 |
|---|
| 2026.09.08 | ₩45,115 | ₩45,182 | ₩45,061 | ₩45,115 | 0.00% | 37만 |
|---|
| 2026.09.04 | ₩45,115 | ₩45,195 | ₩45,088 | ₩45,128 | +0.03% | 26.6만 |
|---|
| 2026.09.03 | ₩45,208 | ₩45,477 | ₩45,115 | ₩45,115 | -0.21% | 45.8만 |
|---|
| 2026.09.02 | ₩45,074 | ₩45,195 | ₩45,034 | ₩45,128 | +0.12% | 23.7만 |
|---|
| 2026.09.01 | ₩45,007 | ₩45,074 | ₩44,994 | ₩45,074 | +0.15% | 40.9만 |
|---|
| 2026.08.31 | ₩45,021 | ₩45,061 | ₩44,954 | ₩44,954 | -0.15% | 23.3만 |
|---|
| 2026.08.28 | ₩45,128 | ₩45,128 | ₩44,980 | ₩45,061 | -0.15% | 17.6만 |
|---|
| 2026.08.27 | ₩45,061 | ₩45,158 | ₩45,021 | ₩45,048 | -0.03% | 20.7만 |
|---|
| 2026.08.26 | ₩45,128 | ₩45,262 | ₩45,061 | ₩45,074 | -0.12% | 17.6만 |
|---|
| 2026.08.25 | ₩45,329 | ₩45,329 | ₩45,061 | ₩45,061 | -0.59% | 15.7만 |
|---|
| 2026.08.24 | ₩45,021 | ₩45,504 | ₩44,940 | ₩45,262 | +0.54% | 64.4만 |
|---|
| 2026.08.21 | ₩45,034 | ₩45,048 | ₩44,900 | ₩44,927 | -0.24% | 33만 |
|---|
| 2026.08.20 | ₩45,115 | ₩45,195 | ₩44,887 | ₩44,913 | -0.45% | 93.4만 |
|---|
| 2026.08.19 | ₩44,900 | ₩45,436 | ₩44,900 | ₩45,128 | +0.51% | 22.8만 |
|---|
| 2026.08.18 | ₩44,927 | ₩45,074 | ₩44,806 | ₩44,900 | -0.06% | 50.3만 |
|---|
| 2026.08.17 | ₩44,873 | ₩45,101 | ₩44,806 | ₩44,860 | -0.03% | 54.3만 |
|---|
| 2026.08.14 | ₩44,940 | ₩45,088 | ₩44,833 | ₩44,940 | 0.00% | 20.8만 |
|---|
| 2026.08.13 | ₩45,048 | ₩45,289 | ₩44,900 | ₩44,913 | -0.30% | 20.9만 |
|---|
| 2026.08.12 | ₩44,833 | ₩45,048 | ₩44,806 | ₩45,048 | +0.48% | 25.4만 |
|---|
| 2026.08.11 | ₩44,860 | ₩45,034 | ₩44,806 | ₩44,887 | +0.06% | 42.8만 |
|---|
| 2026.08.10 | ₩44,860 | ₩44,980 | ₩44,793 | ₩44,873 | +0.03% | 42만 |
|---|
| 2026.08.07 | ₩44,967 | ₩45,128 | ₩44,799 | ₩44,860 | -0.24% | 76.7만 |
|---|
| 2026.08.06 | ₩45,195 | ₩45,423 | ₩44,846 | ₩45,423 | +0.50% | 65.8만 |
|---|
| 2026.08.05 | ₩45,021 | ₩45,208 | ₩44,887 | ₩45,088 | +0.15% | 136.6만 |
|---|
| 2026.08.04 | ₩46,415 | ₩46,415 | ₩44,793 | ₩44,900 | -3.26% | 83.5만 |
|---|
| 2026.08.03 | ₩45,390 | ₩47,032 | ₩44,927 | ₩45,182 | -0.46% | 137.8만 |
|---|
| 2026.07.31 | ₩40,702 | ₩41,252 | ₩40,300 | ₩41,024 | +0.79% | 10.7만 |
|---|
| 2026.07.30 | ₩42,674 | ₩43,036 | ₩40,454 | ₩40,836 | -4.31% | 15.1만 |
|---|
| 2026.07.29 | ₩42,821 | ₩44,525 | ₩42,634 | ₩42,862 | +0.09% | 12.3만 |
|---|
| 2026.07.28 | ₩42,178 | ₩43,492 | ₩41,641 | ₩43,130 | +2.26% | 8.8만 |
|---|
| 2026.07.27 | ₩40,649 | ₩42,701 | ₩40,649 | ₩41,856 | +2.97% | 14.2만 |
|---|
| 2026.07.24 | ₩39,951 | ₩41,789 | ₩39,770 | ₩41,722 | +4.43% | 13.8만 |
|---|
| 2026.07.23 | ₩38,718 | ₩39,750 | ₩38,235 | ₩39,630 | +2.36% | 15.2만 |
|---|
| 2026.07.22 | ₩40,944 | ₩40,944 | ₩38,838 | ₩39,200 | -4.26% | 13.7만 |
|---|
| 2026.07.21 | ₩40,957 | ₩41,373 | ₩40,018 | ₩40,850 | -0.26% | 15.4만 |
|---|
| 2026.07.20 | ₩40,984 | ₩41,427 | ₩40,414 | ₩40,917 | -0.16% | 13.3만 |
|---|
| 2026.07.17 | ₩40,984 | ₩42,245 | ₩40,769 | ₩41,172 | +0.46% | 11.8만 |
|---|
| 2026.07.16 | ₩40,246 | ₩42,070 | ₩40,045 | ₩40,823 | +1.43% | 20.5만 |
|---|
| 2026.07.15 | ₩41,105 | ₩41,453 | ₩39,777 | ₩40,059 | -2.54% | 14.1만 |
|---|
| 2026.07.14 | ₩41,681 | ₩42,815 | ₩41,306 | ₩41,360 | -0.77% | 30.8만 |
|---|
| 2026.07.13 | ₩43,103 | ₩43,183 | ₩41,976 | ₩42,339 | -1.77% | 18.1만 |
|---|
| 2026.07.10 | ₩43,613 | ₩43,800 | ₩42,030 | ₩42,097 | -3.47% | 16.5만 |
|---|
| 2026.07.09 | ₩42,392 | ₩43,318 | ₩42,204 | ₩43,318 | +2.18% | 14.2만 |
|---|
| 2026.07.08 | ₩42,915 | ₩44,028 | ₩42,499 | ₩42,540 | -0.88% | 23.4만 |
|---|
| 2026.07.07 | ₩42,795 | ₩43,559 | ₩42,312 | ₩42,915 | +0.28% | 30.8만 |
|---|
| 2026.07.06 | ₩42,553 | ₩42,593 | ₩41,735 | ₩42,285 | -0.63% | 12.4만 |
|---|
| 2026.07.02 | ₩41,883 | ₩43,116 | ₩41,333 | ₩42,218 | +0.80% | 15.3만 |
|---|
| 2026.07.01 | ₩40,501 | ₩41,856 | ₩40,501 | ₩41,842 | +3.31% | 13.7만 |
|---|
| 2026.06.30 | ₩40,139 | ₩40,863 | ₩39,750 | ₩40,139 | 0.00% | 15.6만 |
|---|
| 2026.06.29 | ₩40,367 | ₩40,662 | ₩39,630 | ₩40,246 | -0.30% | 25.7만 |
|---|
| 2026.06.26 | ₩38,154 | ₩40,260 | ₩37,779 | ₩39,925 | +4.64% | 76.3만 |
|---|
| 2026.06.25 | ₩38,892 | ₩39,039 | ₩37,832 | ₩37,899 | -2.55% | 11.8만 |
|---|
| 2026.06.24 | ₩37,698 | ₩39,428 | ₩37,698 | ₩38,986 | +3.42% | 13.9만 |
|---|
| 2026.06.23 | ₩37,484 | ₩38,798 | ₩37,068 | ₩37,873 | +1.04% | 19.3만 |
|---|
| 2026.06.22 | ₩36,384 | ₩38,302 | ₩36,384 | ₩36,934 | +1.51% | 23.9만 |
|---|
| 2026.06.18 | ₩36,880 | ₩37,511 | ₩36,357 | ₩36,585 | -0.80% | 18.5만 |
|---|
| 2026.06.17 | ₩36,679 | ₩37,256 | ₩36,357 | ₩36,907 | +0.62% | 11.1만 |
|---|
| 2026.06.16 | ₩36,599 | ₩37,330 | ₩36,076 | ₩36,746 | +0.40% | 10.8만 |
|---|
| 2026.06.15 | ₩36,666 | ₩37,148 | ₩36,069 | ₩36,505 | -0.44% | 13.9만 |
|---|
| 2026.06.12 | ₩36,746 | ₩37,216 | ₩36,344 | ₩36,639 | -0.29% | 11.1만 |
|---|
| 2026.06.11 | ₩36,438 | ₩37,423 | ₩36,237 | ₩36,813 | +1.03% | 19.3만 |
|---|
| 2026.06.10 | ₩35,418 | ₩36,827 | ₩35,418 | ₩36,317 | +2.54% | 13.3만 |
|---|
| 2026.06.09 | ₩34,211 | ₩35,486 | ₩33,890 | ₩35,097 | +2.59% | 17.1만 |
|---|
| 2026.06.08 | ₩34,238 | ₩34,708 | ₩33,986 | ₩34,372 | +0.39% | 16.6만 |
|---|
| 2026.06.05 | ₩33,125 | ₩34,936 | ₩33,125 | ₩34,533 | +4.25% | 18.3만 |
|---|
| 2026.06.04 | ₩33,165 | ₩34,372 | ₩32,200 | ₩32,723 | -1.33% | 13.6만 |
|---|
| 2026.06.03 | ₩34,426 | ₩34,426 | ₩32,602 | ₩32,616 | -5.26% | 14.8만 |
|---|
| 2026.06.02 | ₩34,466 | ₩34,895 | ₩34,118 | ₩34,453 | -0.04% | 19.4만 |
|---|
| 2026.06.01 | ₩35,298 | ₩36,357 | ₩34,568 | ₩34,802 | -1.41% | 21.6만 |
|---|
| 2026.05.29 | ₩35,915 | ₩36,558 | ₩35,539 | ₩35,700 | -0.60% | 26.1만 |
|---|
| 2026.05.28 | ₩36,089 | ₩37,028 | ₩35,606 | ₩35,968 | -0.33% | 21.7만 |
|---|
| 2026.05.27 | ₩37,055 | ₩37,256 | ₩36,102 | ₩36,183 | -2.35% | 16.2만 |
|---|
| 2026.05.26 | ₩38,382 | ₩38,892 | ₩37,095 | ₩37,229 | -3.00% | 12.9만 |
|---|
| 2026.05.22 | ₩38,101 | ₩38,657 | ₩37,403 | ₩37,953 | -0.39% | 17.8만 |
|---|
| 2026.05.21 | ₩37,993 | ₩38,516 | ₩37,276 | ₩38,168 | +0.46% | 20.5만 |
|---|
| 2026.05.20 | ₩38,543 | ₩38,838 | ₩37,658 | ₩38,302 | -0.63% | 17.4만 |
|---|
| 2026.05.19 | ₩38,583 | ₩38,758 | ₩36,853 | ₩38,543 | -0.10% | 26.7만 |
|---|
| 2026.05.18 | ₩37,806 | ₩38,925 | ₩37,598 | ₩38,463 | +1.74% | 20.2만 |
|---|
| 2026.05.15 | ₩36,545 | ₩38,349 | ₩36,545 | ₩37,886 | +3.67% | 33.3만 |
|---|
| 2026.05.14 | ₩37,001 | ₩37,859 | ₩36,558 | ₩36,572 | -1.16% | 15만 |
|---|
| 2026.05.13 | ₩37,229 | ₩37,725 | ₩36,210 | ₩36,773 | -1.22% | 29.8만 |
|---|
| 2026.05.12 | ₩37,752 | ₩37,752 | ₩36,009 | ₩37,390 | -0.96% | 35만 |
|---|
| 2026.05.11 | ₩36,210 | ₩37,524 | ₩35,861 | ₩37,376 | +3.22% | 22.8만 |
|---|
| 2026.05.08 | ₩35,137 | ₩37,014 | ₩34,842 | ₩36,290 | +3.28% | 35.3만 |
|---|
| 2026.05.07 | ₩33,152 | ₩35,392 | ₩33,152 | ₩35,351 | +6.63% | 37.1만 |
|---|
| 2026.05.06 | ₩33,554 | ₩34,037 | ₩32,481 | ₩33,152 | -1.20% | 19.4만 |
|---|
| 2026.05.05 | ₩32,361 | ₩33,849 | ₩31,536 | ₩33,621 | +3.90% | 35.9만 |
|---|
| 2026.05.04 | ₩32,294 | ₩33,112 | ₩31,154 | ₩31,221 | -3.32% | 33만 |
|---|
| 2026.05.01 | ₩32,200 | ₩33,025 | ₩31,724 | ₩32,616 | +1.29% | 33.7만 |
|---|
| 2026.04.30 | ₩32,267 | ₩32,334 | ₩31,650 | ₩31,891 | -1.16% | 14.6만 |
|---|
| 2026.04.29 | ₩32,575 | ₩32,616 | ₩31,784 | ₩32,012 | -1.73% | 16.6만 |
|---|
| 2026.04.28 | ₩32,656 | ₩33,300 | ₩32,388 | ₩32,642 | -0.04% | 23.4만 |
|---|
| 2026.04.27 | ₩31,851 | ₩32,709 | ₩31,851 | ₩32,267 | +1.31% | 17.5만 |
|---|
| 2026.04.24 | ₩31,730 | ₩33,863 | ₩31,435 | ₩32,119 | +1.23% | 14.5만 |
|---|
| 2026.04.23 | ₩31,999 | ₩32,200 | ₩31,502 | ₩31,958 | -0.13% | 14.2만 |
|---|
| 2026.04.22 | ₩32,052 | ₩32,776 | ₩31,616 | ₩31,838 | -0.67% | 11.6만 |
|---|
| 2026.04.21 | ₩32,361 | ₩32,428 | ₩31,797 | ₩32,146 | -0.66% | 13.3만 |
|---|
| 2026.04.20 | ₩32,844 | ₩33,595 | ₩32,106 | ₩32,267 | -1.76% | 10만 |
|---|
| 2026.04.17 | ₩33,836 | ₩33,836 | ₩32,696 | ₩33,072 | -2.26% | 13.5만 |
|---|
| 2026.04.16 | ₩32,213 | ₩33,085 | ₩31,972 | ₩32,817 | +1.87% | 16.9만 |
|---|
| 2026.04.15 | ₩32,361 | ₩32,830 | ₩31,965 | ₩32,508 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩32,428 | ₩32,991 | ₩32,213 | ₩32,347 | -0.25% | 9.5만 |
|---|
| 2026.04.13 | ₩31,637 | ₩33,058 | ₩31,516 | ₩32,870 | +3.90% | 14.6만 |
|---|
| 2026.04.10 | ₩32,347 | ₩32,562 | ₩31,382 | ₩32,025 | -1.00% | 13.2만 |
|---|
| 2026.04.09 | ₩32,066 | ₩32,776 | ₩31,610 | ₩32,280 | +0.67% | 13.5만 |
|---|
| 2026.04.08 | ₩31,824 | ₩32,173 | ₩31,288 | ₩32,066 | +0.76% | 42.1만 |
|---|
| 2026.04.07 | ₩29,974 | ₩30,993 | ₩29,974 | ₩30,845 | +2.91% | 16.1만 |
|---|
| 2026.04.06 | ₩29,907 | ₩30,322 | ₩29,377 | ₩30,309 | +1.35% | 15.8만 |
|---|
| 2026.04.02 | ₩29,424 | ₩30,363 | ₩29,330 | ₩30,027 | +2.05% | 15.7만 |
|---|
| 2026.04.01 | ₩30,027 | ₩30,322 | ₩29,585 | ₩29,893 | -0.45% | 19.6만 |
|---|
| 2026.03.31 | ₩29,839 | ₩30,631 | ₩29,397 | ₩30,081 | +0.81% | 23.2만 |
|---|
| 2026.03.30 | ₩29,504 | ₩30,289 | ₩29,156 | ₩29,839 | +1.14% | 21.2만 |
|---|
| 2026.03.27 | ₩30,215 | ₩30,430 | ₩29,048 | ₩29,062 | -3.82% | 14만 |
|---|
| 2026.03.26 | ₩29,732 | ₩30,584 | ₩29,732 | ₩30,148 | +1.40% | 11.7만 |
|---|
| 2026.03.25 | ₩30,751 | ₩30,845 | ₩29,692 | ₩30,041 | -2.31% | 12.9만 |
|---|
| 2026.03.24 | ₩29,692 | ₩30,711 | ₩29,437 | ₩30,269 | +1.94% | 21.2만 |
|---|
| 2026.03.23 | ₩29,719 | ₩30,228 | ₩29,303 | ₩29,826 | +0.36% | 19만 |
|---|
| 2026.03.20 | ₩28,472 | ₩29,370 | ₩28,445 | ₩29,062 | +2.07% | 24.7만 |
|---|
| 2026.03.19 | ₩29,558 | ₩29,692 | ₩28,646 | ₩28,753 | -2.72% | 16.8만 |
|---|
| 2026.03.18 | ₩30,470 | ₩30,470 | ₩29,397 | ₩29,571 | -2.95% | 20.7만 |
|---|
| 2026.03.17 | ₩30,336 | ₩31,114 | ₩30,108 | ₩30,564 | +0.75% | 19.4만 |
|---|
| 2026.03.16 | ₩30,711 | ₩31,100 | ₩30,121 | ₩30,228 | -1.57% | 22.6만 |
|---|
| 2026.03.13 | ₩30,389 | ₩30,772 | ₩29,974 | ₩30,309 | -0.26% | 30.8만 |
|---|
| 2026.03.12 | ₩29,719 | ₩30,604 | ₩29,457 | ₩30,094 | +1.26% | 26.2만 |
|---|
| 2026.03.11 | ₩30,818 | ₩30,818 | ₩29,410 | ₩29,960 | -2.79% | 27.5만 |
|---|
| 2026.03.10 | ₩31,315 | ₩31,851 | ₩30,684 | ₩30,778 | -1.71% | 24.1만 |
|---|
| 2026.03.09 | ₩31,556 | ₩31,556 | ₩30,416 | ₩31,516 | -0.13% | 28.1만 |
|---|
| 2026.03.06 | ₩32,750 | ₩32,750 | ₩31,382 | ₩31,932 | -2.50% | 15.5만 |
|---|
| 2026.03.05 | ₩33,139 | ₩33,641 | ₩32,066 | ₩32,964 | -0.53% | 23.9만 |
|---|
| 2026.03.04 | ₩33,192 | ₩33,534 | ₩32,562 | ₩33,393 | +0.61% | 17만 |
|---|
| 2026.03.03 | ₩33,796 | ₩33,796 | ₩32,683 | ₩33,326 | -1.39% | 12.5만 |
|---|
| 2026.03.02 | ₩33,688 | ₩34,600 | ₩33,420 | ₩34,292 | +1.79% | 14.2만 |
|---|
| 2026.02.27 | ₩33,528 | ₩34,399 | ₩33,165 | ₩33,970 | +1.32% | 20.4만 |
|---|
| 2026.02.26 | ₩34,413 | ₩35,137 | ₩32,924 | ₩33,581 | -2.42% | 32.2만 |
|---|
| 2026.02.25 | ₩32,388 | ₩35,593 | ₩32,388 | ₩35,083 | +8.32% | 49.6만 |
|---|
| 2026.02.24 | ₩33,340 | ₩33,340 | ₩29,705 | ₩32,669 | -2.01% | 59.8만 |
|---|
| 2026.02.23 | ₩33,206 | ₩33,863 | ₩32,817 | ₩33,246 | +0.12% | 25.6만 |
|---|
| 2026.02.20 | ₩33,206 | ₩33,460 | ₩32,321 | ₩33,393 | +0.57% | 31.3만 |
|---|
| 2026.02.19 | ₩32,817 | ₩33,239 | ₩32,388 | ₩32,937 | +0.37% | 24.3만 |
|---|
| 2026.02.18 | ₩33,152 | ₩33,367 | ₩31,891 | ₩32,522 | -1.90% | 22.2만 |
|---|
| 2026.02.17 | ₩32,321 | ₩33,273 | ₩32,227 | ₩33,179 | +2.66% | 21.9만 |
|---|
| 2026.02.13 | ₩32,723 | ₩33,072 | ₩31,583 | ₩32,267 | -1.39% | 22.1만 |
|---|
| 2026.02.12 | ₩32,951 | ₩33,407 | ₩31,851 | ₩33,004 | +0.16% | 23.8만 |
|---|
| 2026.02.11 | ₩33,796 | ₩33,796 | ₩32,736 | ₩33,098 | -2.06% | 21.8만 |
|---|
| 2026.02.10 | ₩32,763 | ₩34,042 | ₩32,683 | ₩33,621 | +2.62% | 15.9만 |
|---|
| 2026.02.09 | ₩33,595 | ₩33,782 | ₩32,776 | ₩32,964 | -1.88% | 14.6만 |
|---|
| 2026.02.06 | ₩33,823 | ₩34,279 | ₩33,058 | ₩33,581 | -0.71% | 18만 |
|---|
| 2026.02.05 | ₩34,279 | ₩35,110 | ₩33,554 | ₩33,769 | -1.49% | 34.2만 |
|---|
| 2026.02.04 | ₩33,447 | ₩34,513 | ₩33,152 | ₩34,104 | +1.96% | 22만 |
|---|
| 2026.02.03 | ₩33,528 | ₩34,533 | ₩33,353 | ₩33,514 | -0.04% | 12.9만 |
|---|
| 2026.02.02 | ₩33,313 | ₩34,010 | ₩32,857 | ₩33,662 | +1.05% | 17.7만 |
|---|
| 2026.01.30 | ₩33,072 | ₩33,501 | ₩32,595 | ₩32,937 | -0.41% | 20.7만 |
|---|
| 2026.01.29 | ₩32,897 | ₩33,440 | ₩32,374 | ₩33,031 | +0.41% | 17.7만 |
|---|
| 2026.01.28 | ₩32,951 | ₩34,006 | ₩32,347 | ₩32,629 | -0.98% | 14.2만 |
|---|
| 2026.01.27 | ₩34,144 | ₩34,144 | ₩32,414 | ₩32,844 | -3.81% | 15.7만 |
|---|
| 2026.01.26 | ₩33,970 | ₩34,600 | ₩33,702 | ₩34,413 | +1.30% | 13.4만 |
|---|
| 2026.01.23 | ₩33,702 | ₩34,024 | ₩33,112 | ₩33,903 | +0.60% | 17.1만 |
|---|
| 2026.01.22 | ₩33,581 | ₩33,997 | ₩33,400 | ₩33,662 | +0.24% | 26만 |
|---|
| 2026.01.21 | ₩33,353 | ₩34,084 | ₩32,911 | ₩33,635 | +0.84% | 32.3만 |
|---|
| 2026.01.20 | ₩32,106 | ₩33,970 | ₩32,025 | ₩33,139 | +3.22% | 31.3만 |
|---|
| 2026.01.16 | ₩33,702 | ₩33,856 | ₩32,025 | ₩32,294 | -4.18% | 21.2만 |
|---|
| 2026.01.15 | ₩33,058 | ₩34,493 | ₩33,058 | ₩33,997 | +2.84% | 21.8만 |
|---|
| 2026.01.14 | ₩32,642 | ₩33,219 | ₩32,522 | ₩33,219 | +1.77% | 12.8만 |
|---|
| 2026.01.13 | ₩33,702 | ₩34,097 | ₩32,522 | ₩32,683 | -3.02% | 19.5만 |
|---|
| 2026.01.12 | ₩33,541 | ₩33,773 | ₩33,139 | ₩33,608 | +0.20% | 18.3만 |
|---|
| 2026.01.09 | ₩34,439 | ₩34,513 | ₩33,326 | ₩33,460 | -2.84% | 15.5만 |
|---|
| 2026.01.08 | ₩34,158 | ₩35,150 | ₩34,051 | ₩34,319 | +0.47% | 31만 |
|---|
| 2026.01.07 | ₩34,587 | ₩34,741 | ₩34,077 | ₩34,144 | -1.28% | 16.5만 |
|---|
| 2026.01.06 | ₩37,135 | ₩37,765 | ₩34,627 | ₩34,708 | -6.54% | 20.8만 |
|---|
| 2026.01.05 | ₩36,625 | ₩38,282 | ₩36,545 | ₩37,524 | +2.45% | 14.9만 |
|---|
| 2026.01.02 | ₩38,168 | ₩38,168 | ₩36,786 | ₩36,786 | -3.62% | 23.2만 |
|---|
| 2025.12.31 | ₩38,168 | ₩38,476 | ₩37,921 | ₩38,275 | +0.28% | 17.9만 |
|---|
| 2025.12.30 | ₩38,382 | ₩38,691 | ₩37,712 | ₩38,302 | -0.21% | 10.8만 |
|---|
| 2025.12.29 | ₩38,342 | ₩38,637 | ₩38,235 | ₩38,436 | +0.24% | 11.6만 |
|---|
| 2025.12.26 | ₩38,557 | ₩38,557 | ₩38,034 | ₩38,235 | -0.83% | 9.6만 |
|---|
| 2025.12.24 | ₩38,423 | ₩38,718 | ₩38,074 | ₩38,449 | +0.07% | 6.7만 |
|---|
| 2025.12.23 | ₩38,342 | ₩38,825 | ₩37,853 | ₩38,583 | +0.63% | 20.6만 |
|---|
| 2025.12.22 | ₩37,631 | ₩38,530 | ₩37,504 | ₩38,436 | +2.14% | 16.3만 |
|---|
| 2025.12.19 | ₩38,811 | ₩38,825 | ₩37,511 | ₩37,551 | -3.25% | 45.5만 |
|---|
| 2025.12.18 | ₩37,511 | ₩39,215 | ₩37,511 | ₩39,013 | +4.00% | 16.1만 |
|---|
| 2025.12.17 | ₩37,122 | ₩37,940 | ₩36,223 | ₩37,671 | +1.48% | 22.3만 |
|---|
| 2025.12.16 | ₩37,390 | ₩37,765 | ₩36,887 | ₩37,162 | -0.61% | 22.4만 |
|---|
| 2025.12.15 | ₩37,685 | ₩37,779 | ₩37,336 | ₩37,645 | -0.11% | 17.8만 |
|---|
| 2025.12.12 | ₩36,773 | ₩37,425 | ₩36,654 | ₩37,363 | +1.60% | 27.6만 |
|---|
| 2025.12.11 | ₩36,009 | ₩36,706 | ₩35,620 | ₩36,505 | +1.38% | 13.6만 |
|---|
| 2025.12.10 | ₩35,915 | ₩36,317 | ₩35,432 | ₩35,713 | -0.56% | 13.7만 |
|---|
| 2025.12.09 | ₩34,802 | ₩37,202 | ₩34,386 | ₩35,982 | +3.39% | 21.6만 |
|---|
| 2025.12.08 | ₩34,399 | ₩34,962 | ₩33,916 | ₩34,574 | +0.51% | 34만 |
|---|
| 2025.12.05 | ₩34,667 | ₩34,667 | ₩33,796 | ₩34,211 | -1.32% | 13.2만 |
|---|
| 2025.12.04 | ₩35,003 | ₩35,291 | ₩34,560 | ₩34,842 | -0.46% | 11.5만 |
|---|
| 2025.12.03 | ₩36,035 | ₩36,505 | ₩34,895 | ₩35,177 | -2.38% | 15만 |
|---|
| 2025.12.02 | ₩36,049 | ₩36,055 | ₩35,459 | ₩35,901 | -0.41% | 17.9만 |
|---|
| 2025.12.01 | ₩37,189 | ₩37,350 | ₩36,089 | ₩36,143 | -2.81% | 20.9만 |
|---|
| 2025.11.28 | ₩37,685 | ₩37,886 | ₩37,001 | ₩37,350 | -0.89% | 9.4만 |
|---|
| 2025.11.26 | ₩37,806 | ₩37,953 | ₩37,175 | ₩37,403 | -1.06% | 19.8만 |
|---|
| 2025.11.25 | ₩37,014 | ₩37,806 | ₩36,786 | ₩37,618 | +1.63% | 15.2만 |
|---|
| 2025.11.24 | ₩36,853 | ₩36,887 | ₩36,223 | ₩36,545 | -0.84% | 21.8만 |
|---|
| 2025.11.21 | ₩35,418 | ₩37,266 | ₩35,351 | ₩36,827 | +3.98% | 23만 |
|---|
| 2025.11.20 | ₩36,210 | ₩36,391 | ₩35,244 | ₩35,432 | -2.15% | 13.4만 |
|---|
| 2025.11.19 | ₩37,202 | ₩37,511 | ₩35,794 | ₩35,928 | -3.42% | 15.8만 |
|---|
| 2025.11.18 | ₩37,296 | ₩37,671 | ₩36,880 | ₩37,336 | +0.11% | 17.9만 |
|---|
| 2025.11.17 | ₩37,242 | ₩37,524 | ₩36,719 | ₩37,135 | -0.29% | 24.9만 |
|---|
| 2025.11.14 | ₩36,692 | ₩37,222 | ₩35,606 | ₩37,095 | +1.10% | 32.7만 |
|---|
| 2025.11.13 | ₩35,794 | ₩36,773 | ₩35,734 | ₩36,639 | +2.36% | 37.2만 |
|---|
| 2025.11.12 | ₩35,941 | ₩36,116 | ₩35,713 | ₩35,888 | -0.15% | 12.7만 |
|---|
| 2025.11.11 | ₩35,673 | ₩36,009 | ₩35,070 | ₩35,915 | +0.68% | 32.2만 |
|---|
| 2025.11.10 | ₩34,252 | ₩36,049 | ₩34,037 | ₩35,566 | +3.84% | 21.5만 |
|---|
| 2025.11.07 | ₩33,621 | ₩34,828 | ₩33,427 | ₩34,694 | +3.19% | 26.2만 |
|---|
| 2025.11.06 | ₩34,533 | ₩34,614 | ₩33,621 | ₩33,621 | -2.64% | 21만 |
|---|
| 2025.11.05 | ₩34,185 | ₩34,922 | ₩33,963 | ₩34,761 | +1.69% | 24.7만 |
|---|
| 2025.11.04 | ₩34,882 | ₩35,365 | ₩33,528 | ₩34,131 | -2.15% | 34.9만 |
|---|
| 2025.11.03 | ₩32,133 | ₩32,844 | ₩31,529 | ₩32,656 | +1.63% | 39.3만 |
|---|
| 2025.10.31 | ₩32,079 | ₩32,709 | ₩31,637 | ₩32,133 | +0.17% | 27.2만 |
|---|
| 2025.10.30 | ₩32,428 | ₩33,192 | ₩32,347 | ₩32,468 | +0.12% | 19.6만 |
|---|
| 2025.10.29 | ₩32,052 | ₩32,669 | ₩31,516 | ₩32,321 | +0.84% | 23.5만 |
|---|
| 2025.10.28 | ₩33,393 | ₩33,498 | ₩32,186 | ₩32,200 | -3.57% | 20.3만 |
|---|
| 2025.10.27 | ₩33,340 | ₩33,930 | ₩32,911 | ₩33,528 | +0.56% | 14.6만 |
|---|
| 2025.10.24 | ₩33,447 | ₩33,957 | ₩33,447 | ₩33,568 | +0.36% | 17.5만 |
|---|
| 2025.10.23 | ₩33,179 | ₩33,487 | ₩32,656 | ₩33,474 | +0.89% | 22.1만 |
|---|
| 2025.10.22 | ₩33,460 | ₩33,460 | ₩32,857 | ₩32,911 | -1.64% | 24.5만 |
|---|
| 2025.10.21 | ₩33,635 | ₩33,635 | ₩32,797 | ₩33,206 | -1.28% | 31.2만 |
|---|
| 2025.10.20 | ₩34,319 | ₩34,372 | ₩33,286 | ₩33,487 | -2.42% | 17.4만 |
|---|
| 2025.10.17 | ₩33,554 | ₩34,256 | ₩32,897 | ₩34,171 | +1.84% | 28.1만 |
|---|
| 2025.10.16 | ₩35,700 | ₩35,700 | ₩33,581 | ₩33,621 | -5.82% | 31.3만 |
|---|
| 2025.10.15 | ₩36,384 | ₩36,384 | ₩35,137 | ₩35,874 | -1.40% | 27.2만 |
|---|
| 2025.10.14 | ₩35,848 | ₩36,599 | ₩35,687 | ₩36,438 | +1.65% | 25.9만 |
|---|
| 2025.10.13 | ₩34,989 | ₩35,727 | ₩34,533 | ₩35,633 | +1.84% | 20.8만 |
|---|
| 2025.10.10 | ₩35,217 | ₩35,531 | ₩34,232 | ₩35,137 | -0.23% | 36.8만 |
|---|