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 | ₩45,730 | ₩46,106 | ₩45,596 | ₩45,637 | -0.21% | 13.9만 |
| 2026.10.08 | ₩45,596 | ₩45,932 | ₩45,529 | ₩45,730 | +0.29% | 30.9만 |
| 2026.10.07 | ₩45,288 | ₩45,663 | ₩45,288 | ₩45,637 | +0.77% | 47.8만 |
| 2026.10.06 | ₩45,328 | ₩45,409 | ₩45,301 | ₩45,301 | -0.06% | 25만 |
| 2026.10.05 | ₩45,583 | ₩45,583 | ₩45,221 | ₩45,328 | -0.56% | 23.8만 |
| 2026.10.02 | ₩45,315 | ₩45,395 | ₩45,275 | ₩45,288 | -0.06% | 28.6만 |
| 2026.10.01 | ₩45,355 | ₩45,382 | ₩45,301 | ₩45,328 | -0.06% | 29.5만 |
| 2026.09.30 | ₩45,301 | ₩45,368 | ₩45,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,288 |
| -0.03% |
| 17.4만 |
| 2026.09.29 | ₩45,301 | ₩45,342 | ₩45,140 | ₩45,288 | -0.03% | 69.3만 |
|---|
| 2026.09.28 | ₩45,275 | ₩45,409 | ₩45,275 | ₩45,328 | +0.12% | 15.7만 |
|---|
| 2026.09.25 | ₩45,529 | ₩45,529 | ₩45,275 | ₩45,275 | -0.56% | 11.2만 |
|---|
| 2026.09.24 | ₩45,516 | ₩45,529 | ₩45,342 | ₩45,422 | -0.21% | 12.4만 |
|---|
| 2026.09.23 | ₩45,342 | ₩45,503 | ₩45,342 | ₩45,382 | +0.09% | 19.9만 |
|---|
| 2026.09.22 | ₩45,368 | ₩45,476 | ₩45,301 | ₩45,409 | +0.09% | 43.3만 |
|---|
| 2026.09.21 | ₩45,409 | ₩45,409 | ₩45,194 | ₩45,301 | -0.24% | 14.2만 |
|---|
| 2026.09.18 | ₩45,248 | ₩45,275 | ₩45,194 | ₩45,248 | 0.00% | 34.7만 |
|---|
| 2026.09.17 | ₩45,221 | ₩45,288 | ₩45,181 | ₩45,248 | +0.06% | 33만 |
|---|
| 2026.09.16 | ₩45,261 | ₩45,301 | ₩45,181 | ₩45,181 | -0.18% | 26.6만 |
|---|
| 2026.09.15 | ₩45,301 | ₩45,301 | ₩45,221 | ₩45,221 | -0.18% | 62.4만 |
|---|
| 2026.09.14 | ₩45,194 | ₩45,301 | ₩45,140 | ₩45,221 | +0.06% | 25.3만 |
|---|
| 2026.09.11 | ₩45,140 | ₩45,328 | ₩45,114 | ₩45,154 | +0.03% | 22.6만 |
|---|
| 2026.09.10 | ₩45,100 | ₩45,167 | ₩45,087 | ₩45,087 | -0.03% | 58만 |
|---|
| 2026.09.09 | ₩45,100 | ₩45,154 | ₩45,060 | ₩45,114 | +0.03% | 15.7만 |
|---|
| 2026.09.08 | ₩45,114 | ₩45,181 | ₩45,060 | ₩45,114 | 0.00% | 37만 |
|---|
| 2026.09.04 | ₩45,114 | ₩45,194 | ₩45,087 | ₩45,127 | +0.03% | 26.6만 |
|---|
| 2026.09.03 | ₩45,207 | ₩45,476 | ₩45,114 | ₩45,114 | -0.21% | 45.8만 |
|---|
| 2026.09.02 | ₩45,073 | ₩45,194 | ₩45,033 | ₩45,127 | +0.12% | 23.7만 |
|---|
| 2026.09.01 | ₩45,006 | ₩45,073 | ₩44,993 | ₩45,073 | +0.15% | 40.9만 |
|---|
| 2026.08.31 | ₩45,020 | ₩45,060 | ₩44,953 | ₩44,953 | -0.15% | 23.3만 |
|---|
| 2026.08.28 | ₩45,127 | ₩45,127 | ₩44,979 | ₩45,060 | -0.15% | 17.6만 |
|---|
| 2026.08.27 | ₩45,060 | ₩45,157 | ₩45,020 | ₩45,047 | -0.03% | 20.7만 |
|---|
| 2026.08.26 | ₩45,127 | ₩45,261 | ₩45,060 | ₩45,073 | -0.12% | 17.6만 |
|---|
| 2026.08.25 | ₩45,328 | ₩45,328 | ₩45,060 | ₩45,060 | -0.59% | 15.7만 |
|---|
| 2026.08.24 | ₩45,020 | ₩45,503 | ₩44,939 | ₩45,261 | +0.54% | 64.4만 |
|---|
| 2026.08.21 | ₩45,033 | ₩45,047 | ₩44,899 | ₩44,926 | -0.24% | 33만 |
|---|
| 2026.08.20 | ₩45,114 | ₩45,194 | ₩44,886 | ₩44,912 | -0.45% | 93.4만 |
|---|
| 2026.08.19 | ₩44,899 | ₩45,435 | ₩44,899 | ₩45,127 | +0.51% | 22.8만 |
|---|
| 2026.08.18 | ₩44,926 | ₩45,073 | ₩44,805 | ₩44,899 | -0.06% | 50.3만 |
|---|
| 2026.08.17 | ₩44,872 | ₩45,100 | ₩44,805 | ₩44,859 | -0.03% | 54.3만 |
|---|
| 2026.08.14 | ₩44,939 | ₩45,087 | ₩44,832 | ₩44,939 | 0.00% | 20.8만 |
|---|
| 2026.08.13 | ₩45,047 | ₩45,288 | ₩44,899 | ₩44,912 | -0.30% | 20.9만 |
|---|
| 2026.08.12 | ₩44,832 | ₩45,047 | ₩44,805 | ₩45,047 | +0.48% | 25.4만 |
|---|
| 2026.08.11 | ₩44,859 | ₩45,033 | ₩44,805 | ₩44,886 | +0.06% | 42.8만 |
|---|
| 2026.08.10 | ₩44,859 | ₩44,979 | ₩44,792 | ₩44,872 | +0.03% | 42만 |
|---|
| 2026.08.07 | ₩44,966 | ₩45,127 | ₩44,798 | ₩44,859 | -0.24% | 76.7만 |
|---|
| 2026.08.06 | ₩45,194 | ₩45,422 | ₩44,845 | ₩45,422 | +0.50% | 65.8만 |
|---|
| 2026.08.05 | ₩45,020 | ₩45,207 | ₩44,886 | ₩45,087 | +0.15% | 136.6만 |
|---|
| 2026.08.04 | ₩46,414 | ₩46,414 | ₩44,792 | ₩44,899 | -3.26% | 83.5만 |
|---|
| 2026.08.03 | ₩45,389 | ₩47,031 | ₩44,926 | ₩45,181 | -0.46% | 137.8만 |
|---|
| 2026.07.31 | ₩40,701 | ₩41,251 | ₩40,299 | ₩41,023 | +0.79% | 10.7만 |
|---|
| 2026.07.30 | ₩42,673 | ₩43,035 | ₩40,453 | ₩40,836 | -4.31% | 15.1만 |
|---|
| 2026.07.29 | ₩42,820 | ₩44,524 | ₩42,633 | ₩42,861 | +0.09% | 12.3만 |
|---|
| 2026.07.28 | ₩42,177 | ₩43,491 | ₩41,640 | ₩43,129 | +2.26% | 8.8만 |
|---|
| 2026.07.27 | ₩40,648 | ₩42,700 | ₩40,648 | ₩41,855 | +2.97% | 14.2만 |
|---|
| 2026.07.24 | ₩39,950 | ₩41,788 | ₩39,769 | ₩41,721 | +4.43% | 13.8만 |
|---|
| 2026.07.23 | ₩38,717 | ₩39,749 | ₩38,234 | ₩39,629 | +2.36% | 15.2만 |
|---|
| 2026.07.22 | ₩40,943 | ₩40,943 | ₩38,837 | ₩39,199 | -4.26% | 13.7만 |
|---|
| 2026.07.21 | ₩40,956 | ₩41,372 | ₩40,018 | ₩40,849 | -0.26% | 15.4만 |
|---|
| 2026.07.20 | ₩40,983 | ₩41,426 | ₩40,413 | ₩40,916 | -0.16% | 13.3만 |
|---|
| 2026.07.17 | ₩40,983 | ₩42,244 | ₩40,769 | ₩41,171 | +0.46% | 11.8만 |
|---|
| 2026.07.16 | ₩40,246 | ₩42,069 | ₩40,044 | ₩40,822 | +1.43% | 20.5만 |
|---|
| 2026.07.15 | ₩41,104 | ₩41,452 | ₩39,776 | ₩40,058 | -2.54% | 14.1만 |
|---|
| 2026.07.14 | ₩41,680 | ₩42,814 | ₩41,305 | ₩41,359 | -0.77% | 30.8만 |
|---|
| 2026.07.13 | ₩43,102 | ₩43,182 | ₩41,975 | ₩42,338 | -1.77% | 18.1만 |
|---|
| 2026.07.10 | ₩43,612 | ₩43,799 | ₩42,029 | ₩42,096 | -3.47% | 16.5만 |
|---|
| 2026.07.09 | ₩42,391 | ₩43,317 | ₩42,203 | ₩43,317 | +2.18% | 14.2만 |
|---|
| 2026.07.08 | ₩42,914 | ₩44,027 | ₩42,499 | ₩42,539 | -0.88% | 23.4만 |
|---|
| 2026.07.07 | ₩42,794 | ₩43,558 | ₩42,311 | ₩42,914 | +0.28% | 30.8만 |
|---|
| 2026.07.06 | ₩42,552 | ₩42,592 | ₩41,734 | ₩42,284 | -0.63% | 12.4만 |
|---|
| 2026.07.02 | ₩41,882 | ₩43,115 | ₩41,332 | ₩42,217 | +0.80% | 15.3만 |
|---|
| 2026.07.01 | ₩40,500 | ₩41,855 | ₩40,500 | ₩41,841 | +3.31% | 13.7만 |
|---|
| 2026.06.30 | ₩40,138 | ₩40,862 | ₩39,749 | ₩40,138 | 0.00% | 15.6만 |
|---|
| 2026.06.29 | ₩40,366 | ₩40,661 | ₩39,629 | ₩40,246 | -0.30% | 25.7만 |
|---|
| 2026.06.26 | ₩38,153 | ₩40,259 | ₩37,778 | ₩39,924 | +4.64% | 76.3만 |
|---|
| 2026.06.25 | ₩38,891 | ₩39,039 | ₩37,832 | ₩37,899 | -2.55% | 11.8만 |
|---|
| 2026.06.24 | ₩37,697 | ₩39,427 | ₩37,697 | ₩38,985 | +3.42% | 13.9만 |
|---|
| 2026.06.23 | ₩37,483 | ₩38,797 | ₩37,067 | ₩37,872 | +1.04% | 19.3만 |
|---|
| 2026.06.22 | ₩36,383 | ₩38,301 | ₩36,383 | ₩36,933 | +1.51% | 23.9만 |
|---|
| 2026.06.18 | ₩36,879 | ₩37,510 | ₩36,356 | ₩36,584 | -0.80% | 18.5만 |
|---|
| 2026.06.17 | ₩36,678 | ₩37,255 | ₩36,356 | ₩36,906 | +0.62% | 11.1만 |
|---|
| 2026.06.16 | ₩36,598 | ₩37,329 | ₩36,075 | ₩36,745 | +0.40% | 10.8만 |
|---|
| 2026.06.15 | ₩36,665 | ₩37,148 | ₩36,068 | ₩36,504 | -0.44% | 13.9만 |
|---|
| 2026.06.12 | ₩36,745 | ₩37,215 | ₩36,343 | ₩36,638 | -0.29% | 11.1만 |
|---|
| 2026.06.11 | ₩36,437 | ₩37,423 | ₩36,236 | ₩36,812 | +1.03% | 19.3만 |
|---|
| 2026.06.10 | ₩35,418 | ₩36,826 | ₩35,418 | ₩36,316 | +2.54% | 13.3만 |
|---|
| 2026.06.09 | ₩34,211 | ₩35,485 | ₩33,889 | ₩35,096 | +2.59% | 17.1만 |
|---|
| 2026.06.08 | ₩34,238 | ₩34,707 | ₩33,985 | ₩34,372 | +0.39% | 16.6만 |
|---|
| 2026.06.05 | ₩33,124 | ₩34,935 | ₩33,124 | ₩34,533 | +4.25% | 18.3만 |
|---|
| 2026.06.04 | ₩33,165 | ₩34,372 | ₩32,199 | ₩32,722 | -1.33% | 13.6만 |
|---|
| 2026.06.03 | ₩34,425 | ₩34,425 | ₩32,601 | ₩32,615 | -5.26% | 14.8만 |
|---|
| 2026.06.02 | ₩34,466 | ₩34,895 | ₩34,117 | ₩34,452 | -0.04% | 19.4만 |
|---|
| 2026.06.01 | ₩35,297 | ₩36,356 | ₩34,567 | ₩34,801 | -1.41% | 21.6만 |
|---|
| 2026.05.29 | ₩35,914 | ₩36,558 | ₩35,538 | ₩35,699 | -0.60% | 26.1만 |
|---|
| 2026.05.28 | ₩36,088 | ₩37,027 | ₩35,605 | ₩35,967 | -0.33% | 21.7만 |
|---|
| 2026.05.27 | ₩37,054 | ₩37,255 | ₩36,102 | ₩36,182 | -2.35% | 16.2만 |
|---|
| 2026.05.26 | ₩38,381 | ₩38,891 | ₩37,094 | ₩37,228 | -3.00% | 12.9만 |
|---|
| 2026.05.22 | ₩38,100 | ₩38,656 | ₩37,402 | ₩37,952 | -0.39% | 17.8만 |
|---|
| 2026.05.21 | ₩37,993 | ₩38,516 | ₩37,275 | ₩38,167 | +0.46% | 20.5만 |
|---|
| 2026.05.20 | ₩38,542 | ₩38,837 | ₩37,657 | ₩38,301 | -0.63% | 17.4만 |
|---|
| 2026.05.19 | ₩38,583 | ₩38,757 | ₩36,853 | ₩38,542 | -0.10% | 26.7만 |
|---|
| 2026.05.18 | ₩37,805 | ₩38,925 | ₩37,597 | ₩38,462 | +1.74% | 20.2만 |
|---|
| 2026.05.15 | ₩36,544 | ₩38,348 | ₩36,544 | ₩37,885 | +3.67% | 33.3만 |
|---|
| 2026.05.14 | ₩37,000 | ₩37,858 | ₩36,558 | ₩36,571 | -1.16% | 15만 |
|---|
| 2026.05.13 | ₩37,228 | ₩37,724 | ₩36,209 | ₩36,772 | -1.22% | 29.8만 |
|---|
| 2026.05.12 | ₩37,751 | ₩37,751 | ₩36,008 | ₩37,389 | -0.96% | 35만 |
|---|
| 2026.05.11 | ₩36,209 | ₩37,523 | ₩35,860 | ₩37,376 | +3.22% | 22.8만 |
|---|
| 2026.05.08 | ₩35,136 | ₩37,014 | ₩34,841 | ₩36,289 | +3.28% | 35.3만 |
|---|
| 2026.05.07 | ₩33,151 | ₩35,391 | ₩33,151 | ₩35,351 | +6.63% | 37.1만 |
|---|
| 2026.05.06 | ₩33,554 | ₩34,036 | ₩32,481 | ₩33,151 | -1.20% | 19.4만 |
|---|
| 2026.05.05 | ₩32,360 | ₩33,849 | ₩31,535 | ₩33,621 | +3.90% | 35.9만 |
|---|
| 2026.05.04 | ₩32,293 | ₩33,111 | ₩31,153 | ₩31,220 | -3.32% | 33만 |
|---|
| 2026.05.01 | ₩32,199 | ₩33,024 | ₩31,723 | ₩32,615 | +1.29% | 33.7만 |
|---|
| 2026.04.30 | ₩32,266 | ₩32,333 | ₩31,649 | ₩31,891 | -1.16% | 14.6만 |
|---|
| 2026.04.29 | ₩32,575 | ₩32,615 | ₩31,783 | ₩32,011 | -1.73% | 16.6만 |
|---|
| 2026.04.28 | ₩32,655 | ₩33,299 | ₩32,387 | ₩32,642 | -0.04% | 23.4만 |
|---|
| 2026.04.27 | ₩31,850 | ₩32,709 | ₩31,850 | ₩32,266 | +1.31% | 17.5만 |
|---|
| 2026.04.24 | ₩31,730 | ₩33,862 | ₩31,435 | ₩32,119 | +1.23% | 14.5만 |
|---|
| 2026.04.23 | ₩31,998 | ₩32,199 | ₩31,502 | ₩31,958 | -0.13% | 14.2만 |
|---|
| 2026.04.22 | ₩32,052 | ₩32,776 | ₩31,616 | ₩31,837 | -0.67% | 11.6만 |
|---|
| 2026.04.21 | ₩32,360 | ₩32,427 | ₩31,797 | ₩32,145 | -0.66% | 13.3만 |
|---|
| 2026.04.20 | ₩32,843 | ₩33,594 | ₩32,105 | ₩32,266 | -1.76% | 10만 |
|---|
| 2026.04.17 | ₩33,835 | ₩33,835 | ₩32,695 | ₩33,071 | -2.26% | 13.5만 |
|---|
| 2026.04.16 | ₩32,213 | ₩33,084 | ₩31,971 | ₩32,816 | +1.87% | 16.9만 |
|---|
| 2026.04.15 | ₩32,360 | ₩32,829 | ₩31,964 | ₩32,508 | +0.46% | 8.9만 |
|---|
| 2026.04.14 | ₩32,427 | ₩32,990 | ₩32,213 | ₩32,347 | -0.25% | 9.5만 |
|---|
| 2026.04.13 | ₩31,636 | ₩33,057 | ₩31,515 | ₩32,870 | +3.90% | 14.6만 |
|---|
| 2026.04.10 | ₩32,347 | ₩32,561 | ₩31,381 | ₩32,025 | -1.00% | 13.2만 |
|---|
| 2026.04.09 | ₩32,065 | ₩32,776 | ₩31,609 | ₩32,280 | +0.67% | 13.5만 |
|---|
| 2026.04.08 | ₩31,824 | ₩32,172 | ₩31,287 | ₩32,065 | +0.76% | 42.1만 |
|---|
| 2026.04.07 | ₩29,973 | ₩30,992 | ₩29,973 | ₩30,845 | +2.91% | 16.1만 |
|---|
| 2026.04.06 | ₩29,906 | ₩30,322 | ₩29,376 | ₩30,308 | +1.35% | 15.8만 |
|---|
| 2026.04.02 | ₩29,423 | ₩30,362 | ₩29,329 | ₩30,027 | +2.05% | 15.7만 |
|---|
| 2026.04.01 | ₩30,027 | ₩30,322 | ₩29,584 | ₩29,892 | -0.45% | 19.6만 |
|---|
| 2026.03.31 | ₩29,839 | ₩30,630 | ₩29,396 | ₩30,080 | +0.81% | 23.2만 |
|---|
| 2026.03.30 | ₩29,504 | ₩30,288 | ₩29,155 | ₩29,839 | +1.14% | 21.2만 |
|---|
| 2026.03.27 | ₩30,214 | ₩30,429 | ₩29,048 | ₩29,061 | -3.82% | 14만 |
|---|
| 2026.03.26 | ₩29,732 | ₩30,583 | ₩29,732 | ₩30,147 | +1.40% | 11.7만 |
|---|
| 2026.03.25 | ₩30,751 | ₩30,845 | ₩29,691 | ₩30,040 | -2.31% | 12.9만 |
|---|
| 2026.03.24 | ₩29,691 | ₩30,711 | ₩29,436 | ₩30,268 | +1.94% | 21.2만 |
|---|
| 2026.03.23 | ₩29,718 | ₩30,228 | ₩29,302 | ₩29,825 | +0.36% | 19만 |
|---|
| 2026.03.20 | ₩28,471 | ₩29,369 | ₩28,444 | ₩29,061 | +2.07% | 24.7만 |
|---|
| 2026.03.19 | ₩29,557 | ₩29,691 | ₩28,645 | ₩28,753 | -2.72% | 16.8만 |
|---|
| 2026.03.18 | ₩30,469 | ₩30,469 | ₩29,396 | ₩29,571 | -2.95% | 20.7만 |
|---|
| 2026.03.17 | ₩30,335 | ₩31,113 | ₩30,107 | ₩30,563 | +0.75% | 19.4만 |
|---|
| 2026.03.16 | ₩30,711 | ₩31,099 | ₩30,120 | ₩30,228 | -1.57% | 22.6만 |
|---|
| 2026.03.13 | ₩30,389 | ₩30,771 | ₩29,973 | ₩30,308 | -0.26% | 30.8만 |
|---|
| 2026.03.12 | ₩29,718 | ₩30,603 | ₩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 | ₩31,314 | ₩31,850 | ₩30,684 | ₩30,778 | -1.71% | 24.1만 |
|---|
| 2026.03.09 | ₩31,555 | ₩31,555 | ₩30,415 | ₩31,515 | -0.13% | 28.1만 |
|---|
| 2026.03.06 | ₩32,749 | ₩32,749 | ₩31,381 | ₩31,931 | -2.50% | 15.5만 |
|---|
| 2026.03.05 | ₩33,138 | ₩33,641 | ₩32,065 | ₩32,964 | -0.53% | 23.9만 |
|---|
| 2026.03.04 | ₩33,191 | ₩33,533 | ₩32,561 | ₩33,393 | +0.61% | 17만 |
|---|
| 2026.03.03 | ₩33,795 | ₩33,795 | ₩32,682 | ₩33,326 | -1.39% | 12.5만 |
|---|
| 2026.03.02 | ₩33,688 | ₩34,600 | ₩33,419 | ₩34,291 | +1.79% | 14.2만 |
|---|
| 2026.02.27 | ₩33,527 | ₩34,398 | ₩33,165 | ₩33,969 | +1.32% | 20.4만 |
|---|
| 2026.02.26 | ₩34,412 | ₩35,136 | ₩32,923 | ₩33,580 | -2.42% | 32.2만 |
|---|
| 2026.02.25 | ₩32,387 | ₩35,592 | ₩32,387 | ₩35,082 | +8.32% | 49.6만 |
|---|
| 2026.02.24 | ₩33,339 | ₩33,339 | ₩29,705 | ₩32,668 | -2.01% | 59.8만 |
|---|
| 2026.02.23 | ₩33,205 | ₩33,862 | ₩32,816 | ₩33,245 | +0.12% | 25.6만 |
|---|
| 2026.02.20 | ₩33,205 | ₩33,460 | ₩32,320 | ₩33,393 | +0.57% | 31.3만 |
|---|
| 2026.02.19 | ₩32,816 | ₩33,238 | ₩32,387 | ₩32,937 | +0.37% | 24.3만 |
|---|
| 2026.02.18 | ₩33,151 | ₩33,366 | ₩31,891 | ₩32,521 | -1.90% | 22.2만 |
|---|
| 2026.02.17 | ₩32,320 | ₩33,272 | ₩32,226 | ₩33,178 | +2.66% | 21.9만 |
|---|
| 2026.02.13 | ₩32,722 | ₩33,071 | ₩31,582 | ₩32,266 | -1.39% | 22.1만 |
|---|
| 2026.02.12 | ₩32,950 | ₩33,406 | ₩31,850 | ₩33,004 | +0.16% | 23.8만 |
|---|
| 2026.02.11 | ₩33,795 | ₩33,795 | ₩32,736 | ₩33,098 | -2.06% | 21.8만 |
|---|
| 2026.02.10 | ₩32,762 | ₩34,042 | ₩32,682 | ₩33,621 | +2.62% | 15.9만 |
|---|
| 2026.02.09 | ₩33,594 | ₩33,782 | ₩32,776 | ₩32,964 | -1.88% | 14.6만 |
|---|
| 2026.02.06 | ₩33,822 | ₩34,278 | ₩33,057 | ₩33,580 | -0.71% | 18만 |
|---|
| 2026.02.05 | ₩34,278 | ₩35,109 | ₩33,554 | ₩33,768 | -1.49% | 34.2만 |
|---|
| 2026.02.04 | ₩33,446 | ₩34,512 | ₩33,151 | ₩34,103 | +1.96% | 22만 |
|---|
| 2026.02.03 | ₩33,527 | ₩34,533 | ₩33,352 | ₩33,513 | -0.04% | 12.9만 |
|---|
| 2026.02.02 | ₩33,312 | ₩34,010 | ₩32,856 | ₩33,661 | +1.05% | 17.7만 |
|---|
| 2026.01.30 | ₩33,071 | ₩33,500 | ₩32,595 | ₩32,937 | -0.41% | 20.7만 |
|---|
| 2026.01.29 | ₩32,896 | ₩33,440 | ₩32,373 | ₩33,031 | +0.41% | 17.7만 |
|---|
| 2026.01.28 | ₩32,950 | ₩34,006 | ₩32,347 | ₩32,628 | -0.98% | 14.2만 |
|---|
| 2026.01.27 | ₩34,144 | ₩34,144 | ₩32,414 | ₩32,843 | -3.81% | 15.7만 |
|---|
| 2026.01.26 | ₩33,969 | ₩34,600 | ₩33,701 | ₩34,412 | +1.30% | 13.4만 |
|---|
| 2026.01.23 | ₩33,701 | ₩34,023 | ₩33,111 | ₩33,902 | +0.60% | 17.1만 |
|---|
| 2026.01.22 | ₩33,580 | ₩33,996 | ₩33,399 | ₩33,661 | +0.24% | 26만 |
|---|
| 2026.01.21 | ₩33,352 | ₩34,083 | ₩32,910 | ₩33,634 | +0.84% | 32.3만 |
|---|
| 2026.01.20 | ₩32,105 | ₩33,969 | ₩32,025 | ₩33,138 | +3.22% | 31.3만 |
|---|
| 2026.01.16 | ₩33,701 | ₩33,855 | ₩32,025 | ₩32,293 | -4.18% | 21.2만 |
|---|
| 2026.01.15 | ₩33,057 | ₩34,492 | ₩33,057 | ₩33,996 | +2.84% | 21.8만 |
|---|
| 2026.01.14 | ₩32,642 | ₩33,218 | ₩32,521 | ₩33,218 | +1.77% | 12.8만 |
|---|
| 2026.01.13 | ₩33,701 | ₩34,097 | ₩32,521 | ₩32,682 | -3.02% | 19.5만 |
|---|
| 2026.01.12 | ₩33,540 | ₩33,772 | ₩33,138 | ₩33,607 | +0.20% | 18.3만 |
|---|
| 2026.01.09 | ₩34,439 | ₩34,512 | ₩33,326 | ₩33,460 | -2.84% | 15.5만 |
|---|
| 2026.01.08 | ₩34,157 | ₩35,149 | ₩34,050 | ₩34,318 | +0.47% | 31만 |
|---|
| 2026.01.07 | ₩34,586 | ₩34,740 | ₩34,077 | ₩34,144 | -1.28% | 16.5만 |
|---|
| 2026.01.06 | ₩37,134 | ₩37,765 | ₩34,626 | ₩34,707 | -6.54% | 20.8만 |
|---|
| 2026.01.05 | ₩36,625 | ₩38,281 | ₩36,544 | ₩37,523 | +2.45% | 14.9만 |
|---|
| 2026.01.02 | ₩38,167 | ₩38,167 | ₩36,786 | ₩36,786 | -3.62% | 23.2만 |
|---|
| 2025.12.31 | ₩38,167 | ₩38,475 | ₩37,920 | ₩38,274 | +0.28% | 17.9만 |
|---|
| 2025.12.30 | ₩38,381 | ₩38,690 | ₩37,711 | ₩38,301 | -0.21% | 10.8만 |
|---|
| 2025.12.29 | ₩38,341 | ₩38,636 | ₩38,234 | ₩38,435 | +0.24% | 11.6만 |
|---|
| 2025.12.26 | ₩38,556 | ₩38,556 | ₩38,033 | ₩38,234 | -0.83% | 9.6만 |
|---|
| 2025.12.24 | ₩38,422 | ₩38,717 | ₩38,073 | ₩38,448 | +0.07% | 6.7만 |
|---|
| 2025.12.23 | ₩38,341 | ₩38,824 | ₩37,852 | ₩38,583 | +0.63% | 20.6만 |
|---|
| 2025.12.22 | ₩37,630 | ₩38,529 | ₩37,503 | ₩38,435 | +2.14% | 16.3만 |
|---|
| 2025.12.19 | ₩38,811 | ₩38,824 | ₩37,510 | ₩37,550 | -3.25% | 45.5만 |
|---|
| 2025.12.18 | ₩37,510 | ₩39,214 | ₩37,510 | ₩39,012 | +4.00% | 16.1만 |
|---|
| 2025.12.17 | ₩37,121 | ₩37,939 | ₩36,222 | ₩37,671 | +1.48% | 22.3만 |
|---|
| 2025.12.16 | ₩37,389 | ₩37,765 | ₩36,886 | ₩37,161 | -0.61% | 22.4만 |
|---|
| 2025.12.15 | ₩37,684 | ₩37,778 | ₩37,335 | ₩37,644 | -0.11% | 17.8만 |
|---|
| 2025.12.12 | ₩36,772 | ₩37,424 | ₩36,653 | ₩37,362 | +1.60% | 27.6만 |
|---|
| 2025.12.11 | ₩36,008 | ₩36,705 | ₩35,619 | ₩36,504 | +1.38% | 13.6만 |
|---|
| 2025.12.10 | ₩35,914 | ₩36,316 | ₩35,431 | ₩35,713 | -0.56% | 13.7만 |
|---|
| 2025.12.09 | ₩34,801 | ₩37,201 | ₩34,385 | ₩35,981 | +3.39% | 21.6만 |
|---|
| 2025.12.08 | ₩34,398 | ₩34,962 | ₩33,916 | ₩34,573 | +0.51% | 34만 |
|---|
| 2025.12.05 | ₩34,667 | ₩34,667 | ₩33,795 | ₩34,211 | -1.32% | 13.2만 |
|---|
| 2025.12.04 | ₩35,002 | ₩35,290 | ₩34,559 | ₩34,841 | -0.46% | 11.5만 |
|---|
| 2025.12.03 | ₩36,035 | ₩36,504 | ₩34,895 | ₩35,176 | -2.38% | 15만 |
|---|
| 2025.12.02 | ₩36,048 | ₩36,055 | ₩35,458 | ₩35,900 | -0.41% | 17.9만 |
|---|
| 2025.12.01 | ₩37,188 | ₩37,349 | ₩36,088 | ₩36,142 | -2.81% | 20.9만 |
|---|
| 2025.11.28 | ₩37,684 | ₩37,885 | ₩37,000 | ₩37,349 | -0.89% | 9.4만 |
|---|
| 2025.11.26 | ₩37,805 | ₩37,952 | ₩37,174 | ₩37,402 | -1.06% | 19.8만 |
|---|
| 2025.11.25 | ₩37,014 | ₩37,805 | ₩36,786 | ₩37,617 | +1.63% | 15.2만 |
|---|
| 2025.11.24 | ₩36,853 | ₩36,886 | ₩36,222 | ₩36,544 | -0.84% | 21.8만 |
|---|
| 2025.11.21 | ₩35,418 | ₩37,266 | ₩35,351 | ₩36,826 | +3.98% | 23만 |
|---|
| 2025.11.20 | ₩36,209 | ₩36,390 | ₩35,243 | ₩35,431 | -2.15% | 13.4만 |
|---|
| 2025.11.19 | ₩37,201 | ₩37,510 | ₩35,793 | ₩35,927 | -3.42% | 15.8만 |
|---|
| 2025.11.18 | ₩37,295 | ₩37,671 | ₩36,879 | ₩37,335 | +0.11% | 17.9만 |
|---|
| 2025.11.17 | ₩37,242 | ₩37,523 | ₩36,718 | ₩37,134 | -0.29% | 24.9만 |
|---|
| 2025.11.14 | ₩36,692 | ₩37,221 | ₩35,605 | ₩37,094 | +1.10% | 32.7만 |
|---|
| 2025.11.13 | ₩35,793 | ₩36,772 | ₩35,733 | ₩36,638 | +2.36% | 37.2만 |
|---|
| 2025.11.12 | ₩35,941 | ₩36,115 | ₩35,713 | ₩35,887 | -0.15% | 12.7만 |
|---|
| 2025.11.11 | ₩35,672 | ₩36,008 | ₩35,069 | ₩35,914 | +0.68% | 32.2만 |
|---|
| 2025.11.10 | ₩34,251 | ₩36,048 | ₩34,036 | ₩35,565 | +3.84% | 21.5만 |
|---|
| 2025.11.07 | ₩33,621 | ₩34,828 | ₩33,426 | ₩34,693 | +3.19% | 26.2만 |
|---|
| 2025.11.06 | ₩34,533 | ₩34,613 | ₩33,621 | ₩33,621 | -2.64% | 21만 |
|---|
| 2025.11.05 | ₩34,184 | ₩34,921 | ₩33,963 | ₩34,761 | +1.69% | 24.7만 |
|---|
| 2025.11.04 | ₩34,881 | ₩35,364 | ₩33,527 | ₩34,130 | -2.15% | 34.9만 |
|---|
| 2025.11.03 | ₩32,132 | ₩32,843 | ₩31,529 | ₩32,655 | +1.63% | 39.3만 |
|---|
| 2025.10.31 | ₩32,078 | ₩32,709 | ₩31,636 | ₩32,132 | +0.17% | 27.2만 |
|---|
| 2025.10.30 | ₩32,427 | ₩33,191 | ₩32,347 | ₩32,467 | +0.12% | 19.6만 |
|---|
| 2025.10.29 | ₩32,052 | ₩32,668 | ₩31,515 | ₩32,320 | +0.84% | 23.5만 |
|---|
| 2025.10.28 | ₩33,393 | ₩33,497 | ₩32,186 | ₩32,199 | -3.57% | 20.3만 |
|---|
| 2025.10.27 | ₩33,339 | ₩33,929 | ₩32,910 | ₩33,527 | +0.56% | 14.6만 |
|---|
| 2025.10.24 | ₩33,446 | ₩33,956 | ₩33,446 | ₩33,567 | +0.36% | 17.5만 |
|---|
| 2025.10.23 | ₩33,178 | ₩33,487 | ₩32,655 | ₩33,473 | +0.89% | 22.1만 |
|---|
| 2025.10.22 | ₩33,460 | ₩33,460 | ₩32,856 | ₩32,910 | -1.64% | 24.5만 |
|---|
| 2025.10.21 | ₩33,634 | ₩33,634 | ₩32,796 | ₩33,205 | -1.28% | 31.2만 |
|---|
| 2025.10.20 | ₩34,318 | ₩34,372 | ₩33,285 | ₩33,487 | -2.42% | 17.4만 |
|---|
| 2025.10.17 | ₩33,554 | ₩34,255 | ₩32,896 | ₩34,170 | +1.84% | 28.1만 |
|---|
| 2025.10.16 | ₩35,699 | ₩35,699 | ₩33,580 | ₩33,621 | -5.82% | 31.3만 |
|---|
| 2025.10.15 | ₩36,383 | ₩36,383 | ₩35,136 | ₩35,874 | -1.40% | 27.2만 |
|---|
| 2025.10.14 | ₩35,847 | ₩36,598 | ₩35,686 | ₩36,437 | +1.65% | 25.9만 |
|---|
| 2025.10.13 | ₩34,989 | ₩35,726 | ₩34,533 | ₩35,632 | +1.84% | 20.8만 |
|---|
| 2025.10.10 | ₩35,216 | ₩35,530 | ₩34,231 | ₩35,136 | -0.23% | 36.8만 |
|---|