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 | ₩45,727 | ₩46,103 | ₩45,593 | ₩45,633 | -0.21% | 13.9만 |
| 2026.10.08 | ₩45,593 | ₩45,928 | ₩45,526 | ₩45,727 | +0.29% | 30.9만 |
| 2026.10.07 | ₩45,285 | ₩45,660 | ₩45,285 | ₩45,633 | +0.77% | 47.8만 |
| 2026.10.06 | ₩45,325 | ₩45,405 | ₩45,298 | ₩45,298 | -0.06% | 25만 |
| 2026.10.05 | ₩45,580 | ₩45,580 | ₩45,218 | ₩45,325 | -0.56% | 23.8만 |
| 2026.10.02 | ₩45,311 | ₩45,392 | ₩45,271 | ₩45,285 | -0.06% | 28.6만 |
| 2026.10.01 | ₩45,352 | ₩45,378 | ₩45,298 | ₩45,325 | -0.06% | 29.5만 |
| 2026.09.30 | ₩45,298 | ₩45,365 | ₩45,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,285 |
| -0.03% |
| 17.4만 |
| 2026.09.29 | ₩45,298 | ₩45,338 | ₩45,137 | ₩45,285 | -0.03% | 69.3만 |
|---|
| 2026.09.28 | ₩45,271 | ₩45,405 | ₩45,271 | ₩45,325 | +0.12% | 15.7만 |
|---|
| 2026.09.25 | ₩45,526 | ₩45,526 | ₩45,271 | ₩45,271 | -0.56% | 11.2만 |
|---|
| 2026.09.24 | ₩45,513 | ₩45,526 | ₩45,338 | ₩45,419 | -0.21% | 12.4만 |
|---|
| 2026.09.23 | ₩45,338 | ₩45,499 | ₩45,338 | ₩45,378 | +0.09% | 19.9만 |
|---|
| 2026.09.22 | ₩45,365 | ₩45,472 | ₩45,298 | ₩45,405 | +0.09% | 43.3만 |
|---|
| 2026.09.21 | ₩45,405 | ₩45,405 | ₩45,191 | ₩45,298 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩45,244 | ₩45,271 | ₩45,191 | ₩45,244 | 0.00% | 34.7만 |
|---|
| 2026.09.17 | ₩45,218 | ₩45,285 | ₩45,177 | ₩45,244 | +0.06% | 33만 |
|---|
| 2026.09.16 | ₩45,258 | ₩45,298 | ₩45,177 | ₩45,177 | -0.18% | 26.6만 |
|---|
| 2026.09.15 | ₩45,298 | ₩45,298 | ₩45,218 | ₩45,218 | -0.18% | 62.4만 |
|---|
| 2026.09.14 | ₩45,191 | ₩45,298 | ₩45,137 | ₩45,218 | +0.06% | 25.3만 |
|---|
| 2026.09.11 | ₩45,137 | ₩45,325 | ₩45,110 | ₩45,150 | +0.03% | 22.6만 |
|---|
| 2026.09.10 | ₩45,097 | ₩45,164 | ₩45,083 | ₩45,083 | -0.03% | 58만 |
|---|
| 2026.09.09 | ₩45,097 | ₩45,150 | ₩45,057 | ₩45,110 | +0.03% | 15.7만 |
|---|
| 2026.09.08 | ₩45,110 | ₩45,177 | ₩45,057 | ₩45,110 | 0.00% | 37만 |
|---|
| 2026.09.04 | ₩45,110 | ₩45,191 | ₩45,083 | ₩45,124 | +0.03% | 26.6만 |
|---|
| 2026.09.03 | ₩45,204 | ₩45,472 | ₩45,110 | ₩45,110 | -0.21% | 45.8만 |
|---|
| 2026.09.02 | ₩45,070 | ₩45,191 | ₩45,030 | ₩45,124 | +0.12% | 23.7만 |
|---|
| 2026.09.01 | ₩45,003 | ₩45,070 | ₩44,990 | ₩45,070 | +0.15% | 40.9만 |
|---|
| 2026.08.31 | ₩45,016 | ₩45,057 | ₩44,949 | ₩44,949 | -0.15% | 23.3만 |
|---|
| 2026.08.28 | ₩45,124 | ₩45,124 | ₩44,976 | ₩45,057 | -0.15% | 17.6만 |
|---|
| 2026.08.27 | ₩45,057 | ₩45,153 | ₩45,016 | ₩45,043 | -0.03% | 20.7만 |
|---|
| 2026.08.26 | ₩45,124 | ₩45,258 | ₩45,057 | ₩45,070 | -0.12% | 17.6만 |
|---|
| 2026.08.25 | ₩45,325 | ₩45,325 | ₩45,057 | ₩45,057 | -0.59% | 15.7만 |
|---|
| 2026.08.24 | ₩45,016 | ₩45,499 | ₩44,936 | ₩45,258 | +0.54% | 64.4만 |
|---|
| 2026.08.21 | ₩45,030 | ₩45,043 | ₩44,896 | ₩44,922 | -0.24% | 33만 |
|---|
| 2026.08.20 | ₩45,110 | ₩45,191 | ₩44,882 | ₩44,909 | -0.45% | 93.4만 |
|---|
| 2026.08.19 | ₩44,896 | ₩45,432 | ₩44,896 | ₩45,124 | +0.51% | 22.8만 |
|---|
| 2026.08.18 | ₩44,922 | ₩45,070 | ₩44,802 | ₩44,896 | -0.06% | 50.3만 |
|---|
| 2026.08.17 | ₩44,869 | ₩45,097 | ₩44,802 | ₩44,855 | -0.03% | 54.3만 |
|---|
| 2026.08.14 | ₩44,936 | ₩45,083 | ₩44,829 | ₩44,936 | 0.00% | 20.8만 |
|---|
| 2026.08.13 | ₩45,043 | ₩45,285 | ₩44,896 | ₩44,909 | -0.30% | 20.9만 |
|---|
| 2026.08.12 | ₩44,829 | ₩45,043 | ₩44,802 | ₩45,043 | +0.48% | 25.4만 |
|---|
| 2026.08.11 | ₩44,855 | ₩45,030 | ₩44,802 | ₩44,882 | +0.06% | 42.8만 |
|---|
| 2026.08.10 | ₩44,855 | ₩44,976 | ₩44,788 | ₩44,869 | +0.03% | 42만 |
|---|
| 2026.08.07 | ₩44,963 | ₩45,124 | ₩44,795 | ₩44,855 | -0.24% | 76.7만 |
|---|
| 2026.08.06 | ₩45,191 | ₩45,419 | ₩44,842 | ₩45,419 | +0.50% | 65.8만 |
|---|
| 2026.08.05 | ₩45,016 | ₩45,204 | ₩44,882 | ₩45,083 | +0.15% | 136.6만 |
|---|
| 2026.08.04 | ₩46,411 | ₩46,411 | ₩44,788 | ₩44,896 | -3.26% | 83.5만 |
|---|
| 2026.08.03 | ₩45,385 | ₩47,028 | ₩44,922 | ₩45,177 | -0.46% | 137.8만 |
|---|
| 2026.07.31 | ₩40,698 | ₩41,248 | ₩40,296 | ₩41,020 | +0.79% | 10.7만 |
|---|
| 2026.07.30 | ₩42,670 | ₩43,032 | ₩40,450 | ₩40,833 | -4.31% | 15.1만 |
|---|
| 2026.07.29 | ₩42,817 | ₩44,520 | ₩42,629 | ₩42,857 | +0.09% | 12.3만 |
|---|
| 2026.07.28 | ₩42,174 | ₩43,488 | ₩41,637 | ₩43,126 | +2.26% | 8.8만 |
|---|
| 2026.07.27 | ₩40,645 | ₩42,696 | ₩40,645 | ₩41,852 | +2.97% | 14.2만 |
|---|
| 2026.07.24 | ₩39,947 | ₩41,785 | ₩39,766 | ₩41,718 | +4.43% | 13.8만 |
|---|
| 2026.07.23 | ₩38,714 | ₩39,746 | ₩38,231 | ₩39,626 | +2.36% | 15.2만 |
|---|
| 2026.07.22 | ₩40,940 | ₩40,940 | ₩38,834 | ₩39,197 | -4.26% | 13.7만 |
|---|
| 2026.07.21 | ₩40,953 | ₩41,369 | ₩40,015 | ₩40,846 | -0.26% | 15.4만 |
|---|
| 2026.07.20 | ₩40,980 | ₩41,423 | ₩40,410 | ₩40,913 | -0.16% | 13.3만 |
|---|
| 2026.07.17 | ₩40,980 | ₩42,241 | ₩40,765 | ₩41,168 | +0.46% | 11.8만 |
|---|
| 2026.07.16 | ₩40,243 | ₩42,066 | ₩40,041 | ₩40,819 | +1.43% | 20.5만 |
|---|
| 2026.07.15 | ₩41,101 | ₩41,449 | ₩39,773 | ₩40,055 | -2.54% | 14.1만 |
|---|
| 2026.07.14 | ₩41,677 | ₩42,810 | ₩41,302 | ₩41,356 | -0.77% | 30.8만 |
|---|
| 2026.07.13 | ₩43,099 | ₩43,179 | ₩41,972 | ₩42,334 | -1.77% | 18.1만 |
|---|
| 2026.07.10 | ₩43,608 | ₩43,796 | ₩42,026 | ₩42,093 | -3.47% | 16.5만 |
|---|
| 2026.07.09 | ₩42,388 | ₩43,313 | ₩42,200 | ₩43,313 | +2.18% | 14.2만 |
|---|
| 2026.07.08 | ₩42,911 | ₩44,024 | ₩42,495 | ₩42,536 | -0.88% | 23.4만 |
|---|
| 2026.07.07 | ₩42,790 | ₩43,555 | ₩42,308 | ₩42,911 | +0.28% | 30.8만 |
|---|
| 2026.07.06 | ₩42,549 | ₩42,589 | ₩41,731 | ₩42,281 | -0.63% | 12.4만 |
|---|
| 2026.07.02 | ₩41,878 | ₩43,112 | ₩41,329 | ₩42,214 | +0.80% | 15.3만 |
|---|
| 2026.07.01 | ₩40,497 | ₩41,852 | ₩40,497 | ₩41,838 | +3.31% | 13.7만 |
|---|
| 2026.06.30 | ₩40,135 | ₩40,859 | ₩39,746 | ₩40,135 | 0.00% | 15.6만 |
|---|
| 2026.06.29 | ₩40,363 | ₩40,658 | ₩39,626 | ₩40,243 | -0.30% | 25.7만 |
|---|
| 2026.06.26 | ₩38,151 | ₩40,256 | ₩37,775 | ₩39,921 | +4.64% | 76.3만 |
|---|
| 2026.06.25 | ₩38,888 | ₩39,036 | ₩37,829 | ₩37,896 | -2.55% | 11.8만 |
|---|
| 2026.06.24 | ₩37,695 | ₩39,425 | ₩37,695 | ₩38,982 | +3.42% | 13.9만 |
|---|
| 2026.06.23 | ₩37,480 | ₩38,794 | ₩37,064 | ₩37,869 | +1.04% | 19.3만 |
|---|
| 2026.06.22 | ₩36,381 | ₩38,298 | ₩36,381 | ₩36,930 | +1.51% | 23.9만 |
|---|
| 2026.06.18 | ₩36,877 | ₩37,507 | ₩36,354 | ₩36,582 | -0.80% | 18.5만 |
|---|
| 2026.06.17 | ₩36,676 | ₩37,252 | ₩36,354 | ₩36,903 | +0.62% | 11.1만 |
|---|
| 2026.06.16 | ₩36,595 | ₩37,326 | ₩36,072 | ₩36,743 | +0.40% | 10.8만 |
|---|
| 2026.06.15 | ₩36,662 | ₩37,145 | ₩36,065 | ₩36,501 | -0.44% | 13.9만 |
|---|
| 2026.06.12 | ₩36,743 | ₩37,212 | ₩36,340 | ₩36,635 | -0.29% | 11.1만 |
|---|
| 2026.06.11 | ₩36,434 | ₩37,420 | ₩36,233 | ₩36,810 | +1.03% | 19.3만 |
|---|
| 2026.06.10 | ₩35,415 | ₩36,823 | ₩35,415 | ₩36,313 | +2.54% | 13.3만 |
|---|
| 2026.06.09 | ₩34,208 | ₩35,482 | ₩33,886 | ₩35,093 | +2.59% | 17.1만 |
|---|
| 2026.06.08 | ₩34,235 | ₩34,704 | ₩33,983 | ₩34,369 | +0.39% | 16.6만 |
|---|
| 2026.06.05 | ₩33,122 | ₩34,932 | ₩33,122 | ₩34,530 | +4.25% | 18.3만 |
|---|
| 2026.06.04 | ₩33,162 | ₩34,369 | ₩32,197 | ₩32,720 | -1.33% | 13.6만 |
|---|
| 2026.06.03 | ₩34,423 | ₩34,423 | ₩32,599 | ₩32,612 | -5.26% | 14.8만 |
|---|
| 2026.06.02 | ₩34,463 | ₩34,892 | ₩34,114 | ₩34,450 | -0.04% | 19.4만 |
|---|
| 2026.06.01 | ₩35,294 | ₩36,354 | ₩34,565 | ₩34,798 | -1.41% | 21.6만 |
|---|
| 2026.05.29 | ₩35,911 | ₩36,555 | ₩35,536 | ₩35,697 | -0.60% | 26.1만 |
|---|
| 2026.05.28 | ₩36,086 | ₩37,024 | ₩35,603 | ₩35,965 | -0.33% | 21.7만 |
|---|
| 2026.05.27 | ₩37,051 | ₩37,252 | ₩36,099 | ₩36,179 | -2.35% | 16.2만 |
|---|
| 2026.05.26 | ₩38,379 | ₩38,888 | ₩37,091 | ₩37,225 | -3.00% | 12.9만 |
|---|
| 2026.05.22 | ₩38,097 | ₩38,653 | ₩37,400 | ₩37,949 | -0.39% | 17.8만 |
|---|
| 2026.05.21 | ₩37,990 | ₩38,513 | ₩37,272 | ₩38,164 | +0.46% | 20.5만 |
|---|
| 2026.05.20 | ₩38,539 | ₩38,834 | ₩37,654 | ₩38,298 | -0.63% | 17.4만 |
|---|
| 2026.05.19 | ₩38,580 | ₩38,754 | ₩36,850 | ₩38,539 | -0.10% | 26.7만 |
|---|
| 2026.05.18 | ₩37,802 | ₩38,922 | ₩37,594 | ₩38,459 | +1.74% | 20.2만 |
|---|
| 2026.05.15 | ₩36,541 | ₩38,345 | ₩36,541 | ₩37,882 | +3.67% | 33.3만 |
|---|
| 2026.05.14 | ₩36,997 | ₩37,856 | ₩36,555 | ₩36,568 | -1.16% | 15만 |
|---|
| 2026.05.13 | ₩37,225 | ₩37,721 | ₩36,206 | ₩36,769 | -1.22% | 29.8만 |
|---|
| 2026.05.12 | ₩37,748 | ₩37,748 | ₩36,005 | ₩37,386 | -0.96% | 35만 |
|---|
| 2026.05.11 | ₩36,206 | ₩37,520 | ₩35,858 | ₩37,373 | +3.22% | 22.8만 |
|---|
| 2026.05.08 | ₩35,133 | ₩37,011 | ₩34,838 | ₩36,287 | +3.28% | 35.3만 |
|---|
| 2026.05.07 | ₩33,149 | ₩35,388 | ₩33,149 | ₩35,348 | +6.63% | 37.1만 |
|---|
| 2026.05.06 | ₩33,551 | ₩34,034 | ₩32,478 | ₩33,149 | -1.20% | 19.4만 |
|---|
| 2026.05.05 | ₩32,358 | ₩33,846 | ₩31,533 | ₩33,618 | +3.90% | 35.9만 |
|---|
| 2026.05.04 | ₩32,291 | ₩33,109 | ₩31,151 | ₩31,218 | -3.32% | 33만 |
|---|
| 2026.05.01 | ₩32,197 | ₩33,021 | ₩31,721 | ₩32,612 | +1.29% | 33.7만 |
|---|
| 2026.04.30 | ₩32,264 | ₩32,331 | ₩31,647 | ₩31,888 | -1.16% | 14.6만 |
|---|
| 2026.04.29 | ₩32,572 | ₩32,612 | ₩31,781 | ₩32,009 | -1.73% | 16.6만 |
|---|
| 2026.04.28 | ₩32,653 | ₩33,296 | ₩32,384 | ₩32,639 | -0.04% | 23.4만 |
|---|
| 2026.04.27 | ₩31,848 | ₩32,706 | ₩31,848 | ₩32,264 | +1.31% | 17.5만 |
|---|
| 2026.04.24 | ₩31,727 | ₩33,859 | ₩31,432 | ₩32,116 | +1.23% | 14.5만 |
|---|
| 2026.04.23 | ₩31,996 | ₩32,197 | ₩31,499 | ₩31,955 | -0.13% | 14.2만 |
|---|
| 2026.04.22 | ₩32,049 | ₩32,773 | ₩31,613 | ₩31,835 | -0.67% | 11.6만 |
|---|
| 2026.04.21 | ₩32,358 | ₩32,425 | ₩31,794 | ₩32,143 | -0.66% | 13.3만 |
|---|
| 2026.04.20 | ₩32,840 | ₩33,591 | ₩32,103 | ₩32,264 | -1.76% | 10만 |
|---|
| 2026.04.17 | ₩33,833 | ₩33,833 | ₩32,693 | ₩33,068 | -2.26% | 13.5만 |
|---|
| 2026.04.16 | ₩32,210 | ₩33,082 | ₩31,969 | ₩32,814 | +1.87% | 16.9만 |
|---|
| 2026.04.15 | ₩32,358 | ₩32,827 | ₩31,962 | ₩32,505 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩32,425 | ₩32,988 | ₩32,210 | ₩32,344 | -0.25% | 9.5만 |
|---|
| 2026.04.13 | ₩31,633 | ₩33,055 | ₩31,513 | ₩32,867 | +3.90% | 14.6만 |
|---|
| 2026.04.10 | ₩32,344 | ₩32,559 | ₩31,379 | ₩32,022 | -1.00% | 13.2만 |
|---|
| 2026.04.09 | ₩32,063 | ₩32,773 | ₩31,607 | ₩32,277 | +0.67% | 13.5만 |
|---|
| 2026.04.08 | ₩31,821 | ₩32,170 | ₩31,285 | ₩32,063 | +0.76% | 42.1만 |
|---|
| 2026.04.07 | ₩29,971 | ₩30,990 | ₩29,971 | ₩30,842 | +2.91% | 16.1만 |
|---|
| 2026.04.06 | ₩29,904 | ₩30,319 | ₩29,374 | ₩30,306 | +1.35% | 15.8만 |
|---|
| 2026.04.02 | ₩29,421 | ₩30,360 | ₩29,327 | ₩30,024 | +2.05% | 15.7만 |
|---|
| 2026.04.01 | ₩30,024 | ₩30,319 | ₩29,582 | ₩29,890 | -0.45% | 19.6만 |
|---|
| 2026.03.31 | ₩29,837 | ₩30,628 | ₩29,394 | ₩30,078 | +0.81% | 23.2만 |
|---|
| 2026.03.30 | ₩29,501 | ₩30,286 | ₩29,153 | ₩29,837 | +1.14% | 21.2만 |
|---|
| 2026.03.27 | ₩30,212 | ₩30,427 | ₩29,045 | ₩29,059 | -3.82% | 14만 |
|---|
| 2026.03.26 | ₩29,729 | ₩30,581 | ₩29,729 | ₩30,145 | +1.40% | 11.7만 |
|---|
| 2026.03.25 | ₩30,748 | ₩30,842 | ₩29,689 | ₩30,038 | -2.31% | 12.9만 |
|---|
| 2026.03.24 | ₩29,689 | ₩30,708 | ₩29,434 | ₩30,266 | +1.94% | 21.2만 |
|---|
| 2026.03.23 | ₩29,716 | ₩30,225 | ₩29,300 | ₩29,823 | +0.36% | 19만 |
|---|
| 2026.03.20 | ₩28,469 | ₩29,367 | ₩28,442 | ₩29,059 | +2.07% | 24.7만 |
|---|
| 2026.03.19 | ₩29,555 | ₩29,689 | ₩28,643 | ₩28,750 | -2.72% | 16.8만 |
|---|
| 2026.03.18 | ₩30,467 | ₩30,467 | ₩29,394 | ₩29,568 | -2.95% | 20.7만 |
|---|
| 2026.03.17 | ₩30,333 | ₩31,111 | ₩30,105 | ₩30,561 | +0.75% | 19.4만 |
|---|
| 2026.03.16 | ₩30,708 | ₩31,097 | ₩30,118 | ₩30,225 | -1.57% | 22.6만 |
|---|
| 2026.03.13 | ₩30,386 | ₩30,769 | ₩29,971 | ₩30,306 | -0.26% | 30.8만 |
|---|
| 2026.03.12 | ₩29,716 | ₩30,601 | ₩29,454 | ₩30,091 | +1.26% | 26.2만 |
|---|
| 2026.03.11 | ₩30,815 | ₩30,815 | ₩29,407 | ₩29,957 | -2.79% | 27.5만 |
|---|
| 2026.03.10 | ₩31,312 | ₩31,848 | ₩30,681 | ₩30,775 | -1.71% | 24.1만 |
|---|
| 2026.03.09 | ₩31,553 | ₩31,553 | ₩30,413 | ₩31,513 | -0.13% | 28.1만 |
|---|
| 2026.03.06 | ₩32,746 | ₩32,746 | ₩31,379 | ₩31,928 | -2.50% | 15.5만 |
|---|
| 2026.03.05 | ₩33,135 | ₩33,638 | ₩32,063 | ₩32,961 | -0.53% | 23.9만 |
|---|
| 2026.03.04 | ₩33,189 | ₩33,531 | ₩32,559 | ₩33,390 | +0.61% | 17만 |
|---|
| 2026.03.03 | ₩33,792 | ₩33,792 | ₩32,679 | ₩33,323 | -1.39% | 12.5만 |
|---|
| 2026.03.02 | ₩33,685 | ₩34,597 | ₩33,417 | ₩34,289 | +1.79% | 14.2만 |
|---|
| 2026.02.27 | ₩33,524 | ₩34,396 | ₩33,162 | ₩33,967 | +1.32% | 20.4만 |
|---|
| 2026.02.26 | ₩34,409 | ₩35,133 | ₩32,921 | ₩33,578 | -2.42% | 32.2만 |
|---|
| 2026.02.25 | ₩32,384 | ₩35,589 | ₩32,384 | ₩35,080 | +8.32% | 49.6만 |
|---|
| 2026.02.24 | ₩33,337 | ₩33,337 | ₩29,702 | ₩32,666 | -2.01% | 59.8만 |
|---|
| 2026.02.23 | ₩33,202 | ₩33,859 | ₩32,814 | ₩33,243 | +0.12% | 25.6만 |
|---|
| 2026.02.20 | ₩33,202 | ₩33,457 | ₩32,317 | ₩33,390 | +0.57% | 31.3만 |
|---|
| 2026.02.19 | ₩32,814 | ₩33,236 | ₩32,384 | ₩32,934 | +0.37% | 24.3만 |
|---|
| 2026.02.18 | ₩33,149 | ₩33,363 | ₩31,888 | ₩32,519 | -1.90% | 22.2만 |
|---|
| 2026.02.17 | ₩32,317 | ₩33,269 | ₩32,224 | ₩33,176 | +2.66% | 21.9만 |
|---|
| 2026.02.13 | ₩32,720 | ₩33,068 | ₩31,580 | ₩32,264 | -1.39% | 22.1만 |
|---|
| 2026.02.12 | ₩32,948 | ₩33,404 | ₩31,848 | ₩33,001 | +0.16% | 23.8만 |
|---|
| 2026.02.11 | ₩33,792 | ₩33,792 | ₩32,733 | ₩33,095 | -2.06% | 21.8만 |
|---|
| 2026.02.10 | ₩32,760 | ₩34,039 | ₩32,679 | ₩33,618 | +2.62% | 15.9만 |
|---|
| 2026.02.09 | ₩33,591 | ₩33,779 | ₩32,773 | ₩32,961 | -1.88% | 14.6만 |
|---|
| 2026.02.06 | ₩33,819 | ₩34,275 | ₩33,055 | ₩33,578 | -0.71% | 18만 |
|---|
| 2026.02.05 | ₩34,275 | ₩35,107 | ₩33,551 | ₩33,766 | -1.49% | 34.2만 |
|---|
| 2026.02.04 | ₩33,444 | ₩34,510 | ₩33,149 | ₩34,101 | +1.96% | 22만 |
|---|
| 2026.02.03 | ₩33,524 | ₩34,530 | ₩33,350 | ₩33,511 | -0.04% | 12.9만 |
|---|
| 2026.02.02 | ₩33,310 | ₩34,007 | ₩32,854 | ₩33,658 | +1.05% | 17.7만 |
|---|
| 2026.01.30 | ₩33,068 | ₩33,497 | ₩32,592 | ₩32,934 | -0.41% | 20.7만 |
|---|
| 2026.01.29 | ₩32,894 | ₩33,437 | ₩32,371 | ₩33,028 | +0.41% | 17.7만 |
|---|
| 2026.01.28 | ₩32,948 | ₩34,003 | ₩32,344 | ₩32,626 | -0.98% | 14.2만 |
|---|
| 2026.01.27 | ₩34,141 | ₩34,141 | ₩32,411 | ₩32,840 | -3.81% | 15.7만 |
|---|
| 2026.01.26 | ₩33,967 | ₩34,597 | ₩33,699 | ₩34,409 | +1.30% | 13.4만 |
|---|
| 2026.01.23 | ₩33,699 | ₩34,020 | ₩33,109 | ₩33,900 | +0.60% | 17.1만 |
|---|
| 2026.01.22 | ₩33,578 | ₩33,994 | ₩33,397 | ₩33,658 | +0.24% | 26만 |
|---|
| 2026.01.21 | ₩33,350 | ₩34,081 | ₩32,907 | ₩33,632 | +0.84% | 32.3만 |
|---|
| 2026.01.20 | ₩32,103 | ₩33,967 | ₩32,022 | ₩33,135 | +3.22% | 31.3만 |
|---|
| 2026.01.16 | ₩33,699 | ₩33,853 | ₩32,022 | ₩32,291 | -4.18% | 21.2만 |
|---|
| 2026.01.15 | ₩33,055 | ₩34,490 | ₩33,055 | ₩33,994 | +2.84% | 21.8만 |
|---|
| 2026.01.14 | ₩32,639 | ₩33,216 | ₩32,519 | ₩33,216 | +1.77% | 12.8만 |
|---|
| 2026.01.13 | ₩33,699 | ₩34,094 | ₩32,519 | ₩32,679 | -3.02% | 19.5만 |
|---|
| 2026.01.12 | ₩33,538 | ₩33,770 | ₩33,135 | ₩33,605 | +0.20% | 18.3만 |
|---|
| 2026.01.09 | ₩34,436 | ₩34,510 | ₩33,323 | ₩33,457 | -2.84% | 15.5만 |
|---|
| 2026.01.08 | ₩34,155 | ₩35,147 | ₩34,047 | ₩34,315 | +0.47% | 31만 |
|---|
| 2026.01.07 | ₩34,584 | ₩34,738 | ₩34,074 | ₩34,141 | -1.28% | 16.5만 |
|---|
| 2026.01.06 | ₩37,131 | ₩37,762 | ₩34,624 | ₩34,704 | -6.54% | 20.8만 |
|---|
| 2026.01.05 | ₩36,622 | ₩38,278 | ₩36,541 | ₩37,520 | +2.45% | 14.9만 |
|---|
| 2026.01.02 | ₩38,164 | ₩38,164 | ₩36,783 | ₩36,783 | -3.62% | 23.2만 |
|---|
| 2025.12.31 | ₩38,164 | ₩38,472 | ₩37,917 | ₩38,271 | +0.28% | 17.9만 |
|---|
| 2025.12.30 | ₩38,379 | ₩38,687 | ₩37,708 | ₩38,298 | -0.21% | 10.8만 |
|---|
| 2025.12.29 | ₩38,338 | ₩38,633 | ₩38,231 | ₩38,432 | +0.24% | 11.6만 |
|---|
| 2025.12.26 | ₩38,553 | ₩38,553 | ₩38,030 | ₩38,231 | -0.83% | 9.6만 |
|---|
| 2025.12.24 | ₩38,419 | ₩38,714 | ₩38,070 | ₩38,446 | +0.07% | 6.7만 |
|---|
| 2025.12.23 | ₩38,338 | ₩38,821 | ₩37,849 | ₩38,580 | +0.63% | 20.6만 |
|---|
| 2025.12.22 | ₩37,628 | ₩38,526 | ₩37,500 | ₩38,432 | +2.14% | 16.3만 |
|---|
| 2025.12.19 | ₩38,808 | ₩38,821 | ₩37,507 | ₩37,547 | -3.25% | 45.5만 |
|---|
| 2025.12.18 | ₩37,507 | ₩39,211 | ₩37,507 | ₩39,009 | +4.00% | 16.1만 |
|---|
| 2025.12.17 | ₩37,118 | ₩37,936 | ₩36,220 | ₩37,668 | +1.48% | 22.3만 |
|---|
| 2025.12.16 | ₩37,386 | ₩37,762 | ₩36,883 | ₩37,158 | -0.61% | 22.4만 |
|---|
| 2025.12.15 | ₩37,681 | ₩37,775 | ₩37,333 | ₩37,641 | -0.11% | 17.8만 |
|---|
| 2025.12.12 | ₩36,769 | ₩37,421 | ₩36,650 | ₩37,359 | +1.60% | 27.6만 |
|---|
| 2025.12.11 | ₩36,005 | ₩36,702 | ₩35,616 | ₩36,501 | +1.38% | 13.6만 |
|---|
| 2025.12.10 | ₩35,911 | ₩36,313 | ₩35,428 | ₩35,710 | -0.56% | 13.7만 |
|---|
| 2025.12.09 | ₩34,798 | ₩37,199 | ₩34,382 | ₩35,978 | +3.39% | 21.6만 |
|---|
| 2025.12.08 | ₩34,396 | ₩34,959 | ₩33,913 | ₩34,570 | +0.51% | 34만 |
|---|
| 2025.12.05 | ₩34,664 | ₩34,664 | ₩33,792 | ₩34,208 | -1.32% | 13.2만 |
|---|
| 2025.12.04 | ₩34,999 | ₩35,288 | ₩34,557 | ₩34,838 | -0.46% | 11.5만 |
|---|
| 2025.12.03 | ₩36,032 | ₩36,501 | ₩34,892 | ₩35,174 | -2.38% | 15만 |
|---|
| 2025.12.02 | ₩36,045 | ₩36,052 | ₩35,455 | ₩35,898 | -0.41% | 17.9만 |
|---|
| 2025.12.01 | ₩37,185 | ₩37,346 | ₩36,086 | ₩36,139 | -2.81% | 20.9만 |
|---|
| 2025.11.28 | ₩37,681 | ₩37,882 | ₩36,997 | ₩37,346 | -0.89% | 9.4만 |
|---|
| 2025.11.26 | ₩37,802 | ₩37,949 | ₩37,172 | ₩37,400 | -1.06% | 19.8만 |
|---|
| 2025.11.25 | ₩37,011 | ₩37,802 | ₩36,783 | ₩37,614 | +1.63% | 15.2만 |
|---|
| 2025.11.24 | ₩36,850 | ₩36,883 | ₩36,220 | ₩36,541 | -0.84% | 21.8만 |
|---|
| 2025.11.21 | ₩35,415 | ₩37,263 | ₩35,348 | ₩36,823 | +3.98% | 23만 |
|---|
| 2025.11.20 | ₩36,206 | ₩36,387 | ₩35,241 | ₩35,428 | -2.15% | 13.4만 |
|---|
| 2025.11.19 | ₩37,199 | ₩37,507 | ₩35,790 | ₩35,925 | -3.42% | 15.8만 |
|---|
| 2025.11.18 | ₩37,292 | ₩37,668 | ₩36,877 | ₩37,333 | +0.11% | 17.9만 |
|---|
| 2025.11.17 | ₩37,239 | ₩37,520 | ₩36,716 | ₩37,131 | -0.29% | 24.9만 |
|---|
| 2025.11.14 | ₩36,689 | ₩37,219 | ₩35,603 | ₩37,091 | +1.10% | 32.7만 |
|---|
| 2025.11.13 | ₩35,790 | ₩36,769 | ₩35,730 | ₩36,635 | +2.36% | 37.2만 |
|---|
| 2025.11.12 | ₩35,938 | ₩36,112 | ₩35,710 | ₩35,884 | -0.15% | 12.7만 |
|---|
| 2025.11.11 | ₩35,670 | ₩36,005 | ₩35,066 | ₩35,911 | +0.68% | 32.2만 |
|---|
| 2025.11.10 | ₩34,248 | ₩36,045 | ₩34,034 | ₩35,563 | +3.84% | 21.5만 |
|---|
| 2025.11.07 | ₩33,618 | ₩34,825 | ₩33,424 | ₩34,691 | +3.19% | 26.2만 |
|---|
| 2025.11.06 | ₩34,530 | ₩34,610 | ₩33,618 | ₩33,618 | -2.64% | 21만 |
|---|
| 2025.11.05 | ₩34,181 | ₩34,919 | ₩33,960 | ₩34,758 | +1.69% | 24.7만 |
|---|
| 2025.11.04 | ₩34,879 | ₩35,361 | ₩33,524 | ₩34,128 | -2.15% | 34.9만 |
|---|
| 2025.11.03 | ₩32,130 | ₩32,840 | ₩31,526 | ₩32,653 | +1.63% | 39.3만 |
|---|
| 2025.10.31 | ₩32,076 | ₩32,706 | ₩31,633 | ₩32,130 | +0.17% | 27.2만 |
|---|
| 2025.10.30 | ₩32,425 | ₩33,189 | ₩32,344 | ₩32,465 | +0.12% | 19.6만 |
|---|
| 2025.10.29 | ₩32,049 | ₩32,666 | ₩31,513 | ₩32,317 | +0.84% | 23.5만 |
|---|
| 2025.10.28 | ₩33,390 | ₩33,495 | ₩32,183 | ₩32,197 | -3.57% | 20.3만 |
|---|
| 2025.10.27 | ₩33,337 | ₩33,927 | ₩32,907 | ₩33,524 | +0.56% | 14.6만 |
|---|
| 2025.10.24 | ₩33,444 | ₩33,953 | ₩33,444 | ₩33,564 | +0.36% | 17.5만 |
|---|
| 2025.10.23 | ₩33,176 | ₩33,484 | ₩32,653 | ₩33,471 | +0.89% | 22.1만 |
|---|
| 2025.10.22 | ₩33,457 | ₩33,457 | ₩32,854 | ₩32,907 | -1.64% | 24.5만 |
|---|
| 2025.10.21 | ₩33,632 | ₩33,632 | ₩32,793 | ₩33,202 | -1.28% | 31.2만 |
|---|
| 2025.10.20 | ₩34,315 | ₩34,369 | ₩33,283 | ₩33,484 | -2.42% | 17.4만 |
|---|
| 2025.10.17 | ₩33,551 | ₩34,252 | ₩32,894 | ₩34,168 | +1.84% | 28.1만 |
|---|
| 2025.10.16 | ₩35,697 | ₩35,697 | ₩33,578 | ₩33,618 | -5.82% | 31.3만 |
|---|
| 2025.10.15 | ₩36,381 | ₩36,381 | ₩35,133 | ₩35,871 | -1.40% | 27.2만 |
|---|
| 2025.10.14 | ₩35,844 | ₩36,595 | ₩35,683 | ₩36,434 | +1.65% | 25.9만 |
|---|
| 2025.10.13 | ₩34,986 | ₩35,723 | ₩34,530 | ₩35,630 | +1.84% | 20.8만 |
|---|
| 2025.10.10 | ₩35,214 | ₩35,528 | ₩34,228 | ₩35,133 | -0.23% | 36.8만 |
|---|