시장 데이터를 불러오는 중
전체 종목
Bridgewater Bancshares, Inc. - Common Stock 과거 주가
Bridgewater Bancshares, Inc. - Common Stock · BWB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bridgewater Bancshares, Inc. - Common Stock · BWB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,055 | ₩27,215 | ₩26,908 | ₩27,015 | -0.15% | 4.5만 |
| 2026.10.08 | ₩26,762 | ₩27,342 | ₩26,762 | ₩27,189 | +1.60% | 6.8만 |
| 2026.10.07 | ₩26,882 | ₩27,082 | ₩26,268 | ₩26,962 | +0.30% | 8.7만 |
| 2026.10.06 | ₩27,375 | ₩27,482 | ₩27,135 | ₩27,175 | -0.73% | 8.6만 |
| 2026.10.05 | ₩27,495 | ₩28,002 | ₩27,135 | ₩27,255 | -0.87% | 14.3만 |
| 2026.10.02 | ₩27,509 | ₩27,856 | ₩27,402 | ₩27,629 | +0.44% | 7.1만 |
| 2026.10.01 | ₩26,908 | ₩27,309 | ₩26,308 | ₩27,242 | +1.24% | 10.7만 |
| 2026.09.30 | ₩27,095 | ₩27,095 | ₩26,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,908 |
| -0.69% |
| 8.3만 |
| 2026.09.29 | ₩27,522 | ₩27,629 | ₩26,922 | ₩27,015 | -1.84% | 9.8만 |
|---|
| 2026.09.28 | ₩27,949 | ₩27,949 | ₩27,375 | ₩27,522 | -1.53% | 7.5만 |
|---|
| 2026.09.25 | ₩27,602 | ₩27,856 | ₩27,255 | ₩27,709 | +0.39% | 5.7만 |
|---|
| 2026.09.24 | ₩27,415 | ₩27,702 | ₩27,162 | ₩27,589 | +0.63% | 8.6만 |
|---|
| 2026.09.23 | ₩27,696 | ₩27,816 | ₩27,282 | ₩27,322 | -1.35% | 9.2만 |
|---|
| 2026.09.22 | ₩28,162 | ₩28,723 | ₩27,243 | ₩27,789 | -1.33% | 10.1만 |
|---|
| 2026.09.21 | ₩27,736 | ₩28,109 | ₩27,562 | ₩27,909 | +0.63% | 14.2만 |
|---|
| 2026.09.18 | ₩27,682 | ₩27,909 | ₩27,375 | ₩27,736 | +0.19% | 24.5만 |
|---|
| 2026.09.17 | ₩28,162 | ₩28,683 | ₩27,776 | ₩27,869 | -1.04% | 11.8만 |
|---|
| 2026.09.16 | ₩28,403 | ₩28,403 | ₩27,602 | ₩27,842 | -1.97% | 14만 |
|---|
| 2026.09.15 | ₩28,496 | ₩28,736 | ₩28,202 | ₩28,296 | -0.70% | 11.3만 |
|---|
| 2026.09.14 | ₩28,523 | ₩28,856 | ₩28,443 | ₩28,536 | +0.05% | 7.8만 |
|---|
| 2026.09.11 | ₩28,776 | ₩28,776 | ₩28,056 | ₩28,536 | -0.83% | 5.3만 |
|---|
| 2026.09.10 | ₩28,242 | ₩28,536 | ₩28,029 | ₩28,536 | +1.04% | 7.4만 |
|---|
| 2026.09.09 | ₩28,309 | ₩28,752 | ₩28,136 | ₩28,376 | +0.24% | 9.5만 |
|---|
| 2026.09.08 | ₩28,990 | ₩29,350 | ₩28,509 | ₩28,563 | -1.47% | 11.3만 |
|---|
| 2026.09.04 | ₩28,509 | ₩29,296 | ₩28,509 | ₩29,150 | +2.25% | 5.6만 |
|---|
| 2026.09.03 | ₩28,736 | ₩29,497 | ₩28,537 | ₩28,736 | 0.00% | 7.3만 |
|---|
| 2026.09.02 | ₩27,989 | ₩28,723 | ₩27,882 | ₩28,469 | +1.72% | 13.9만 |
|---|
| 2026.09.01 | ₩27,949 | ₩28,429 | ₩27,776 | ₩27,909 | -0.14% | 9만 |
|---|
| 2026.08.31 | ₩28,349 | ₩28,439 | ₩28,089 | ₩28,109 | -0.85% | 8만 |
|---|
| 2026.08.28 | ₩28,389 | ₩28,869 | ₩28,016 | ₩28,443 | +0.19% | 11.8만 |
|---|
| 2026.08.27 | ₩28,176 | ₩28,469 | ₩28,016 | ₩28,443 | +0.95% | 7.8만 |
|---|
| 2026.08.26 | ₩28,122 | ₩28,409 | ₩27,869 | ₩28,229 | +0.38% | 9.8만 |
|---|
| 2026.08.25 | ₩28,896 | ₩29,043 | ₩28,149 | ₩28,176 | -2.49% | 7.8만 |
|---|
| 2026.08.24 | ₩28,936 | ₩29,283 | ₩28,523 | ₩28,923 | -0.05% | 15.2만 |
|---|
| 2026.08.21 | ₩29,003 | ₩29,043 | ₩28,496 | ₩28,856 | -0.51% | 18.8만 |
|---|
| 2026.08.20 | ₩28,589 | ₩28,816 | ₩28,329 | ₩28,749 | +0.56% | 13.6만 |
|---|
| 2026.08.19 | ₩29,990 | ₩29,990 | ₩28,683 | ₩28,829 | -3.87% | 19.6만 |
|---|
| 2026.08.18 | ₩29,830 | ₩30,017 | ₩29,643 | ₩29,817 | -0.04% | 15.5만 |
|---|
| 2026.08.17 | ₩29,483 | ₩30,043 | ₩29,483 | ₩29,790 | +1.04% | 19.4만 |
|---|
| 2026.08.14 | ₩29,577 | ₩29,990 | ₩29,483 | ₩29,657 | +0.27% | 17.3만 |
|---|
| 2026.08.13 | ₩29,350 | ₩30,177 | ₩29,070 | ₩29,670 | +1.09% | 28.8만 |
|---|
| 2026.08.12 | ₩28,963 | ₩29,383 | ₩28,829 | ₩29,363 | +1.38% | 15.5만 |
|---|
| 2026.08.11 | ₩28,683 | ₩29,118 | ₩28,409 | ₩28,963 | +0.98% | 12.9만 |
|---|
| 2026.08.10 | ₩28,669 | ₩28,816 | ₩28,323 | ₩28,629 | -0.14% | 22.3만 |
|---|
| 2026.08.07 | ₩28,403 | ₩28,943 | ₩28,082 | ₩28,869 | +1.64% | 18.4만 |
|---|
| 2026.08.06 | ₩28,809 | ₩28,829 | ₩28,002 | ₩28,336 | -1.64% | 22.8만 |
|---|
| 2026.08.05 | ₩28,096 | ₩28,249 | ₩27,736 | ₩28,109 | +0.05% | 30.3만 |
|---|
| 2026.08.04 | ₩27,722 | ₩28,276 | ₩27,423 | ₩27,962 | +0.87% | 24.2만 |
|---|
| 2026.08.03 | ₩27,816 | ₩28,233 | ₩27,482 | ₩27,709 | -0.38% | 22.1만 |
|---|
| 2026.07.31 | ₩27,295 | ₩27,442 | ₩26,828 | ₩27,322 | +0.10% | 16.9만 |
|---|
| 2026.07.30 | ₩27,776 | ₩27,866 | ₩27,189 | ₩27,349 | -1.54% | 15.5만 |
|---|
| 2026.07.29 | ₩27,762 | ₩28,122 | ₩27,682 | ₩27,762 | 0.00% | 12.5만 |
|---|
| 2026.07.28 | ₩27,722 | ₩28,363 | ₩27,602 | ₩28,016 | +1.06% | 13.8만 |
|---|
| 2026.07.27 | ₩27,989 | ₩28,122 | ₩27,495 | ₩27,535 | -1.62% | 17.3만 |
|---|
| 2026.07.24 | ₩27,335 | ₩28,249 | ₩26,415 | ₩27,722 | +1.42% | 17.3만 |
|---|
| 2026.07.23 | ₩27,575 | ₩27,655 | ₩27,082 | ₩27,242 | -1.21% | 29.6만 |
|---|
| 2026.07.22 | ₩27,709 | ₩28,036 | ₩26,682 | ₩27,655 | -0.19% | 33.3만 |
|---|
| 2026.07.21 | ₩29,123 | ₩29,456 | ₩28,082 | ₩29,203 | +0.27% | 15만 |
|---|
| 2026.07.20 | ₩29,296 | ₩29,497 | ₩29,163 | ₩29,283 | -0.05% | 13.7만 |
|---|
| 2026.07.17 | ₩29,697 | ₩29,857 | ₩29,223 | ₩29,430 | -0.90% | 10.4만 |
|---|
| 2026.07.16 | ₩29,190 | ₩30,137 | ₩28,836 | ₩30,003 | +2.79% | 16.2만 |
|---|
| 2026.07.15 | ₩28,683 | ₩29,216 | ₩28,683 | ₩29,096 | +1.44% | 13.3만 |
|---|
| 2026.07.14 | ₩28,709 | ₩29,090 | ₩28,663 | ₩28,749 | +0.14% | 17.8만 |
|---|
| 2026.07.13 | ₩28,589 | ₩28,869 | ₩28,543 | ₩28,683 | +0.33% | 15.1만 |
|---|
| 2026.07.10 | ₩28,483 | ₩29,176 | ₩28,343 | ₩28,629 | +0.52% | 14만 |
|---|
| 2026.07.09 | ₩28,189 | ₩28,696 | ₩28,069 | ₩28,456 | +0.95% | 15.1만 |
|---|
| 2026.07.08 | ₩28,242 | ₩28,282 | ₩27,736 | ₩28,122 | -0.43% | 11.7만 |
|---|
| 2026.07.07 | ₩28,923 | ₩29,230 | ₩28,202 | ₩28,296 | -2.17% | 21만 |
|---|
| 2026.07.06 | ₩28,629 | ₩29,083 | ₩28,309 | ₩28,789 | +0.56% | 18.2만 |
|---|
| 2026.07.02 | ₩28,963 | ₩29,136 | ₩28,363 | ₩28,629 | -1.15% | 16.3만 |
|---|
| 2026.07.01 | ₩28,202 | ₩29,030 | ₩28,016 | ₩28,923 | +2.55% | 16만 |
|---|
| 2026.06.30 | ₩28,136 | ₩28,323 | ₩27,782 | ₩28,069 | -0.24% | 19.8만 |
|---|
| 2026.06.29 | ₩27,789 | ₩28,269 | ₩27,549 | ₩28,109 | +1.15% | 33.6만 |
|---|
| 2026.06.26 | ₩27,415 | ₩28,029 | ₩27,229 | ₩27,802 | +1.41% | 101.4만 |
|---|
| 2026.06.25 | ₩27,255 | ₩27,602 | ₩27,109 | ₩27,495 | +0.88% | 31.5만 |
|---|
| 2026.06.24 | ₩27,335 | ₩27,696 | ₩27,229 | ₩27,389 | +0.20% | 47만 |
|---|
| 2026.06.23 | ₩26,655 | ₩27,309 | ₩26,588 | ₩27,269 | +2.30% | 46.3만 |
|---|
| 2026.06.22 | ₩26,268 | ₩26,682 | ₩26,168 | ₩26,588 | +1.22% | 20.2만 |
|---|
| 2026.06.18 | ₩26,175 | ₩26,682 | ₩26,015 | ₩26,335 | +0.61% | 35.7만 |
|---|
| 2026.06.17 | ₩26,602 | ₩26,695 | ₩25,694 | ₩26,055 | -2.06% | 30.9만 |
|---|
| 2026.06.16 | ₩26,121 | ₩26,642 | ₩26,055 | ₩26,615 | +1.89% | 22.6만 |
|---|
| 2026.06.15 | ₩26,682 | ₩26,828 | ₩25,834 | ₩25,921 | -2.85% | 20.6만 |
|---|
| 2026.06.12 | ₩26,455 | ₩26,682 | ₩26,255 | ₩26,682 | +0.86% | 26.4만 |
|---|
| 2026.06.11 | ₩26,321 | ₩26,468 | ₩25,868 | ₩26,308 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩26,281 | ₩26,655 | ₩26,135 | ₩26,188 | -0.36% | 13.2만 |
|---|
| 2026.06.09 | ₩25,988 | ₩26,602 | ₩25,988 | ₩26,121 | +0.51% | 13.9만 |
|---|
| 2026.06.08 | ₩25,721 | ₩26,175 | ₩25,721 | ₩25,908 | +0.73% | 14.7만 |
|---|
| 2026.06.05 | ₩25,454 | ₩26,068 | ₩25,281 | ₩25,681 | +0.89% | 12.3만 |
|---|
| 2026.06.04 | ₩24,987 | ₩25,468 | ₩24,881 | ₩25,454 | +1.87% | 5.3만 |
|---|
| 2026.06.03 | ₩25,481 | ₩25,481 | ₩24,554 | ₩24,574 | -3.56% | 7.8만 |
|---|
| 2026.06.02 | ₩24,827 | ₩25,688 | ₩24,600 | ₩25,281 | +1.83% | 4.6만 |
|---|
| 2026.06.01 | ₩24,961 | ₩25,281 | ₩24,654 | ₩24,947 | -0.05% | 5.1만 |
|---|
| 2026.05.29 | ₩25,187 | ₩25,401 | ₩25,161 | ₩25,161 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩25,001 | ₩25,321 | ₩24,814 | ₩25,321 | +1.28% | 4.3만 |
|---|
| 2026.05.27 | ₩25,348 | ₩26,001 | ₩25,047 | ₩25,107 | -0.95% | 5.8만 |
|---|
| 2026.05.26 | ₩25,041 | ₩25,801 | ₩24,905 | ₩25,348 | +1.23% | 12.2만 |
|---|
| 2026.05.22 | ₩25,174 | ₩25,207 | ₩24,867 | ₩24,974 | -0.79% | 5.1만 |
|---|
| 2026.05.21 | ₩24,640 | ₩25,161 | ₩23,960 | ₩25,094 | +1.84% | 10.2만 |
|---|
| 2026.05.20 | ₩24,467 | ₩25,074 | ₩24,414 | ₩24,894 | +1.74% | 7.7만 |
|---|
| 2026.05.19 | ₩24,280 | ₩24,734 | ₩24,134 | ₩24,467 | +0.77% | 6.4만 |
|---|
| 2026.05.18 | ₩24,200 | ₩24,680 | ₩24,200 | ₩24,440 | +0.99% | 9.6만 |
|---|
| 2026.05.15 | ₩24,147 | ₩24,334 | ₩23,947 | ₩24,000 | -0.61% | 6.8만 |
|---|
| 2026.05.14 | ₩24,280 | ₩24,634 | ₩24,040 | ₩24,267 | -0.05% | 4.6만 |
|---|
| 2026.05.13 | ₩24,067 | ₩24,607 | ₩24,040 | ₩24,187 | +0.50% | 4.3만 |
|---|
| 2026.05.12 | ₩23,920 | ₩24,360 | ₩23,720 | ₩24,334 | +1.73% | 6.2만 |
|---|
| 2026.05.11 | ₩24,654 | ₩25,187 | ₩23,973 | ₩24,007 | -2.62% | 5.8만 |
|---|
| 2026.05.08 | ₩24,614 | ₩24,854 | ₩24,547 | ₩24,707 | +0.38% | 7.1만 |
|---|
| 2026.05.07 | ₩24,560 | ₩25,163 | ₩24,534 | ₩24,694 | +0.54% | 8.7만 |
|---|
| 2026.05.06 | ₩24,507 | ₩24,614 | ₩24,307 | ₩24,547 | +0.16% | 6.8만 |
|---|
| 2026.05.05 | ₩24,107 | ₩24,507 | ₩23,893 | ₩24,374 | +1.11% | 4.1만 |
|---|
| 2026.05.04 | ₩24,254 | ₩24,431 | ₩23,933 | ₩23,987 | -1.10% | 4.9만 |
|---|
| 2026.05.01 | ₩24,294 | ₩24,600 | ₩23,960 | ₩24,467 | +0.71% | 4만 |
|---|
| 2026.04.30 | ₩23,947 | ₩24,347 | ₩23,947 | ₩24,187 | +1.00% | 4.7만 |
|---|
| 2026.04.29 | ₩24,787 | ₩25,147 | ₩24,080 | ₩24,187 | -2.42% | 8.2만 |
|---|
| 2026.04.28 | ₩24,867 | ₩25,334 | ₩24,484 | ₩25,014 | +0.59% | 12.8만 |
|---|
| 2026.04.27 | ₩24,374 | ₩24,881 | ₩24,374 | ₩24,761 | +1.59% | 5.5만 |
|---|
| 2026.04.24 | ₩24,587 | ₩24,867 | ₩24,294 | ₩24,494 | -0.38% | 5.9만 |
|---|
| 2026.04.23 | ₩24,654 | ₩24,894 | ₩24,347 | ₩24,707 | +0.22% | 5.1만 |
|---|
| 2026.04.22 | ₩24,547 | ₩24,907 | ₩23,900 | ₩24,560 | +0.05% | 8.9만 |
|---|
| 2026.04.21 | ₩25,414 | ₩25,561 | ₩24,787 | ₩24,814 | -2.36% | 4.5만 |
|---|
| 2026.04.20 | ₩25,601 | ₩25,674 | ₩24,781 | ₩25,468 | -0.52% | 5.2만 |
|---|
| 2026.04.17 | ₩25,187 | ₩26,017 | ₩25,187 | ₩25,561 | +1.48% | 12.8만 |
|---|
| 2026.04.16 | ₩24,974 | ₩25,094 | ₩24,787 | ₩24,867 | -0.43% | 5.7만 |
|---|
| 2026.04.15 | ₩25,201 | ₩25,468 | ₩24,907 | ₩25,094 | -0.42% | 5만 |
|---|
| 2026.04.14 | ₩25,041 | ₩25,281 | ₩24,907 | ₩25,214 | +0.69% | 5만 |
|---|
| 2026.04.13 | ₩25,081 | ₩25,281 | ₩24,974 | ₩25,161 | +0.32% | 6.9만 |
|---|
| 2026.04.10 | ₩25,294 | ₩25,294 | ₩24,774 | ₩25,241 | -0.21% | 6만 |
|---|
| 2026.04.09 | ₩24,707 | ₩25,348 | ₩24,674 | ₩25,267 | +2.27% | 7.3만 |
|---|
| 2026.04.08 | ₩25,134 | ₩25,348 | ₩24,707 | ₩24,961 | -0.69% | 8.5만 |
|---|
| 2026.04.07 | ₩24,000 | ₩24,507 | ₩24,000 | ₩24,440 | +1.83% | 7.8만 |
|---|
| 2026.04.06 | ₩24,013 | ₩24,320 | ₩24,000 | ₩24,267 | +1.06% | 4.8만 |
|---|
| 2026.04.02 | ₩23,573 | ₩24,147 | ₩23,520 | ₩24,053 | +2.04% | 3.8만 |
|---|
| 2026.04.01 | ₩23,787 | ₩24,187 | ₩23,720 | ₩23,880 | +0.39% | 8.9만 |
|---|
| 2026.03.31 | ₩23,747 | ₩23,793 | ₩23,246 | ₩23,613 | -0.56% | 11.7만 |
|---|
| 2026.03.30 | ₩23,440 | ₩23,560 | ₩22,973 | ₩23,453 | +0.06% | 7.5만 |
|---|
| 2026.03.27 | ₩23,480 | ₩23,480 | ₩23,080 | ₩23,266 | -0.91% | 4.7만 |
|---|
| 2026.03.26 | ₩23,120 | ₩23,453 | ₩23,080 | ₩23,440 | +1.38% | 4.5만 |
|---|
| 2026.03.25 | ₩23,360 | ₩23,547 | ₩23,093 | ₩23,333 | -0.11% | 5.4만 |
|---|
| 2026.03.24 | ₩22,853 | ₩23,373 | ₩22,853 | ₩23,093 | +1.05% | 7.1만 |
|---|
| 2026.03.23 | ₩23,186 | ₩23,707 | ₩22,813 | ₩23,133 | -0.23% | 11.5만 |
|---|
| 2026.03.20 | ₩22,839 | ₩22,906 | ₩22,373 | ₩22,599 | -1.05% | 19.1만 |
|---|
| 2026.03.19 | ₩22,386 | ₩23,026 | ₩22,319 | ₩22,839 | +2.03% | 5.1만 |
|---|
| 2026.03.18 | ₩22,786 | ₩22,853 | ₩22,439 | ₩22,479 | -1.35% | 6.5만 |
|---|
| 2026.03.17 | ₩23,173 | ₩23,333 | ₩22,338 | ₩22,866 | -1.32% | 5.7만 |
|---|
| 2026.03.16 | ₩23,026 | ₩23,253 | ₩22,866 | ₩23,000 | -0.12% | 3.8만 |
|---|
| 2026.03.13 | ₩23,093 | ₩23,213 | ₩22,332 | ₩22,786 | -1.33% | 6.7만 |
|---|
| 2026.03.12 | ₩22,706 | ₩22,946 | ₩22,266 | ₩22,946 | +1.06% | 7만 |
|---|
| 2026.03.11 | ₩23,120 | ₩23,266 | ₩22,759 | ₩22,986 | -0.58% | 4.2만 |
|---|
| 2026.03.10 | ₩23,093 | ₩23,960 | ₩22,666 | ₩23,453 | +1.56% | 9.8만 |
|---|
| 2026.03.09 | ₩23,173 | ₩23,480 | ₩22,613 | ₩23,280 | +0.46% | 6.7만 |
|---|
| 2026.03.06 | ₩23,426 | ₩23,760 | ₩22,172 | ₩23,613 | +0.80% | 9.6만 |
|---|
| 2026.03.05 | ₩24,240 | ₩24,294 | ₩23,412 | ₩23,800 | -1.82% | 5.9만 |
|---|
| 2026.03.04 | ₩24,747 | ₩25,014 | ₩24,013 | ₩24,640 | -0.43% | 6.5만 |
|---|
| 2026.03.03 | ₩24,013 | ₩24,707 | ₩23,907 | ₩24,560 | +2.28% | 6.3만 |
|---|
| 2026.03.02 | ₩23,800 | ₩24,947 | ₩23,233 | ₩24,654 | +3.59% | 6.8만 |
|---|
| 2026.02.27 | ₩24,961 | ₩25,147 | ₩24,294 | ₩24,387 | -2.30% | 6.5만 |
|---|
| 2026.02.26 | ₩25,601 | ₩25,754 | ₩25,081 | ₩25,441 | -0.63% | 2.7만 |
|---|
| 2026.02.25 | ₩25,121 | ₩25,488 | ₩24,947 | ₩25,481 | +1.43% | 5.1만 |
|---|
| 2026.02.24 | ₩24,841 | ₩24,894 | ₩24,534 | ₩24,774 | -0.27% | 4.9만 |
|---|
| 2026.02.23 | ₩25,881 | ₩26,125 | ₩24,547 | ₩24,847 | -3.99% | 7.6만 |
|---|
| 2026.02.20 | ₩25,681 | ₩26,064 | ₩25,548 | ₩25,788 | +0.42% | 4.5만 |
|---|
| 2026.02.19 | ₩25,641 | ₩26,043 | ₩25,348 | ₩25,721 | +0.31% | 4.9만 |
|---|
| 2026.02.18 | ₩25,694 | ₩26,308 | ₩25,481 | ₩25,774 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩25,668 | ₩26,135 | ₩25,468 | ₩25,734 | +0.26% | 5.7만 |
|---|
| 2026.02.13 | ₩25,561 | ₩25,894 | ₩24,987 | ₩25,601 | +0.16% | 5.3만 |
|---|
| 2026.02.12 | ₩25,948 | ₩26,075 | ₩25,067 | ₩25,588 | -1.39% | 5.2만 |
|---|
| 2026.02.11 | ₩26,308 | ₩26,615 | ₩25,481 | ₩25,668 | -2.43% | 8.2만 |
|---|
| 2026.02.10 | ₩26,188 | ₩26,682 | ₩25,788 | ₩26,055 | -0.51% | 7.9만 |
|---|
| 2026.02.09 | ₩26,415 | ₩26,802 | ₩25,868 | ₩26,308 | -0.40% | 11.9만 |
|---|
| 2026.02.06 | ₩26,575 | ₩27,082 | ₩25,201 | ₩26,642 | +0.25% | 12.7만 |
|---|
| 2026.02.05 | ₩26,308 | ₩27,022 | ₩26,188 | ₩26,415 | +0.41% | 11만 |
|---|
| 2026.02.04 | ₩26,401 | ₩26,735 | ₩26,161 | ₩26,455 | +0.20% | 7.5만 |
|---|
| 2026.02.03 | ₩25,988 | ₩26,882 | ₩25,881 | ₩26,068 | +0.31% | 8.8만 |
|---|
| 2026.02.02 | ₩25,628 | ₩26,508 | ₩25,601 | ₩26,188 | +2.19% | 11.9만 |
|---|
| 2026.01.30 | ₩25,441 | ₩25,881 | ₩25,354 | ₩25,628 | +0.73% | 11.8만 |
|---|
| 2026.01.29 | ₩25,534 | ₩25,661 | ₩24,507 | ₩25,588 | +0.21% | 12.5만 |
|---|
| 2026.01.28 | ₩25,081 | ₩25,574 | ₩24,507 | ₩25,041 | -0.16% | 15만 |
|---|
| 2026.01.27 | ₩24,520 | ₩24,761 | ₩24,280 | ₩24,627 | +0.44% | 7.3만 |
|---|
| 2026.01.26 | ₩24,280 | ₩24,574 | ₩24,020 | ₩24,494 | +0.88% | 5.9만 |
|---|
| 2026.01.23 | ₩25,494 | ₩25,494 | ₩24,227 | ₩24,320 | -4.60% | 8.9만 |
|---|
| 2026.01.22 | ₩25,401 | ₩25,881 | ₩25,388 | ₩25,521 | +0.47% | 9.6만 |
|---|
| 2026.01.21 | ₩24,200 | ₩25,374 | ₩24,200 | ₩25,334 | +4.69% | 6.5만 |
|---|
| 2026.01.20 | ₩24,067 | ₩24,334 | ₩23,973 | ₩24,067 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩24,680 | ₩24,761 | ₩24,280 | ₩24,347 | -1.35% | 10.6만 |
|---|
| 2026.01.15 | ₩24,127 | ₩24,654 | ₩24,127 | ₩24,654 | +2.18% | 11.9만 |
|---|
| 2026.01.14 | ₩24,200 | ₩24,200 | ₩23,788 | ₩24,013 | -0.77% | 11.7만 |
|---|
| 2026.01.13 | ₩23,907 | ₩24,080 | ₩23,587 | ₩23,933 | +0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩23,773 | ₩23,913 | ₩23,520 | ₩23,840 | +0.28% | 3.8만 |
|---|
| 2026.01.09 | ₩24,494 | ₩24,694 | ₩23,053 | ₩23,973 | -2.12% | 7.1만 |
|---|
| 2026.01.08 | ₩23,720 | ₩24,547 | ₩23,680 | ₩24,454 | +3.09% | 15.3만 |
|---|
| 2026.01.07 | ₩23,907 | ₩23,907 | ₩23,573 | ₩23,840 | -0.28% | 7.3만 |
|---|
| 2026.01.06 | ₩23,627 | ₩23,933 | ₩23,506 | ₩23,920 | +1.24% | 8.7만 |
|---|
| 2026.01.05 | ₩23,346 | ₩24,134 | ₩23,346 | ₩23,760 | +1.77% | 9.8만 |
|---|
| 2026.01.02 | ₩23,506 | ₩23,613 | ₩23,000 | ₩23,386 | -0.51% | 11.1만 |
|---|
| 2025.12.31 | ₩23,600 | ₩23,600 | ₩23,260 | ₩23,386 | -0.90% | 6.7만 |
|---|
| 2025.12.30 | ₩24,000 | ₩24,000 | ₩23,573 | ₩23,587 | -1.72% | 5.8만 |
|---|
| 2025.12.29 | ₩24,053 | ₩24,093 | ₩23,893 | ₩23,960 | -0.39% | 3.8만 |
|---|
| 2025.12.26 | ₩24,033 | ₩24,294 | ₩23,880 | ₩24,040 | +0.03% | 6.4만 |
|---|
| 2025.12.24 | ₩24,227 | ₩24,320 | ₩24,020 | ₩24,240 | +0.06% | 4.2만 |
|---|
| 2025.12.23 | ₩24,027 | ₩24,400 | ₩23,987 | ₩24,227 | +0.83% | 5.4만 |
|---|
| 2025.12.22 | ₩24,494 | ₩24,734 | ₩24,107 | ₩24,187 | -1.25% | 5.3만 |
|---|
| 2025.12.19 | ₩25,067 | ₩25,241 | ₩24,280 | ₩24,574 | -1.97% | 15.2만 |
|---|
| 2025.12.18 | ₩24,854 | ₩25,494 | ₩24,721 | ₩25,161 | +1.23% | 11.8만 |
|---|
| 2025.12.17 | ₩24,801 | ₩25,061 | ₩24,574 | ₩24,680 | -0.48% | 7.8만 |
|---|
| 2025.12.16 | ₩25,001 | ₩25,281 | ₩24,334 | ₩24,814 | -0.75% | 11.7만 |
|---|
| 2025.12.15 | ₩25,014 | ₩25,348 | ₩24,854 | ₩24,934 | -0.32% | 9.5만 |
|---|
| 2025.12.12 | ₩25,041 | ₩25,174 | ₩24,761 | ₩25,027 | -0.05% | 11.3만 |
|---|
| 2025.12.11 | ₩24,680 | ₩25,054 | ₩24,680 | ₩24,921 | +0.97% | 10.2만 |
|---|
| 2025.12.10 | ₩23,640 | ₩24,747 | ₩23,640 | ₩24,707 | +4.51% | 17만 |
|---|
| 2025.12.09 | ₩23,506 | ₩24,120 | ₩23,506 | ₩23,840 | +1.42% | 13.1만 |
|---|
| 2025.12.08 | ₩23,813 | ₩24,227 | ₩23,773 | ₩23,773 | -0.17% | 9.9만 |
|---|
| 2025.12.05 | ₩23,995 | ₩24,053 | ₩23,640 | ₩23,800 | -0.81% | 6.1만 |
|---|
| 2025.12.04 | ₩23,747 | ₩24,115 | ₩23,687 | ₩24,053 | +1.29% | 8.5만 |
|---|
| 2025.12.03 | ₩23,506 | ₩23,960 | ₩23,146 | ₩23,867 | +1.53% | 7.6만 |
|---|
| 2025.12.02 | ₩23,453 | ₩23,733 | ₩23,246 | ₩23,333 | -0.51% | 6.7만 |
|---|
| 2025.12.01 | ₩23,173 | ₩23,627 | ₩22,886 | ₩23,453 | +1.21% | 6.4만 |
|---|
| 2025.11.28 | ₩23,373 | ₩23,587 | ₩23,066 | ₩23,093 | -1.20% | 3.1만 |
|---|
| 2025.11.26 | ₩23,266 | ₩23,573 | ₩23,173 | ₩23,373 | +0.46% | 6.1만 |
|---|
| 2025.11.25 | ₩22,666 | ₩23,493 | ₩22,666 | ₩23,386 | +3.18% | 13.7만 |
|---|
| 2025.11.24 | ₩22,546 | ₩22,973 | ₩21,479 | ₩22,559 | +0.06% | 11.1만 |
|---|
| 2025.11.21 | ₩21,946 | ₩22,866 | ₩21,772 | ₩22,666 | +3.28% | 13.4만 |
|---|
| 2025.11.20 | ₩21,986 | ₩22,359 | ₩21,906 | ₩21,959 | -0.12% | 7.5만 |
|---|
| 2025.11.19 | ₩21,505 | ₩21,863 | ₩21,425 | ₩21,665 | +0.74% | 5.2만 |
|---|
| 2025.11.18 | ₩21,692 | ₩21,959 | ₩21,572 | ₩21,572 | -0.55% | 5만 |
|---|
| 2025.11.17 | ₩22,266 | ₩22,586 | ₩21,653 | ₩21,786 | -2.16% | 8.9만 |
|---|
| 2025.11.14 | ₩22,332 | ₩22,386 | ₩21,852 | ₩22,359 | +0.12% | 5.6만 |
|---|
| 2025.11.13 | ₩22,479 | ₩23,000 | ₩22,059 | ₩22,399 | -0.36% | 11.7만 |
|---|
| 2025.11.12 | ₩22,719 | ₩23,073 | ₩22,279 | ₩22,613 | -0.47% | 9.7만 |
|---|
| 2025.11.11 | ₩22,399 | ₩22,693 | ₩22,266 | ₩22,453 | +0.24% | 4만 |
|---|
| 2025.11.10 | ₩22,306 | ₩22,599 | ₩22,239 | ₩22,426 | +0.54% | 5.9만 |
|---|
| 2025.11.07 | ₩22,186 | ₩22,366 | ₩21,932 | ₩22,199 | +0.06% | 8.3만 |
|---|
| 2025.11.06 | ₩22,306 | ₩22,479 | ₩22,052 | ₩22,186 | -0.54% | 7.4만 |
|---|
| 2025.11.05 | ₩22,132 | ₩22,679 | ₩22,092 | ₩22,399 | +1.21% | 7.8만 |
|---|
| 2025.11.04 | ₩22,239 | ₩22,386 | ₩21,959 | ₩22,026 | -0.96% | 7.7만 |
|---|
| 2025.11.03 | ₩22,012 | ₩22,459 | ₩21,846 | ₩22,292 | +1.27% | 8.3만 |
|---|
| 2025.10.31 | ₩22,212 | ₩22,292 | ₩21,926 | ₩21,959 | -1.14% | 8.6만 |
|---|
| 2025.10.30 | ₩21,946 | ₩22,613 | ₩21,746 | ₩22,146 | +0.91% | 7.7만 |
|---|
| 2025.10.29 | ₩22,479 | ₩22,866 | ₩21,712 | ₩21,906 | -2.55% | 9.5만 |
|---|
| 2025.10.28 | ₩22,679 | ₩22,786 | ₩22,106 | ₩22,172 | -2.24% | 10.7만 |
|---|
| 2025.10.27 | ₩23,373 | ₩23,747 | ₩22,806 | ₩22,826 | -2.34% | 16.6만 |
|---|
| 2025.10.24 | ₩22,853 | ₩23,573 | ₩22,853 | ₩23,266 | +1.81% | 8.7만 |
|---|
| 2025.10.23 | ₩22,546 | ₩23,080 | ₩22,439 | ₩22,479 | -0.30% | 12만 |
|---|
| 2025.10.22 | ₩21,719 | ₩22,759 | ₩21,492 | ₩22,546 | +3.81% | 27만 |
|---|
| 2025.10.21 | ₩23,106 | ₩23,480 | ₩22,693 | ₩23,346 | +1.04% | 18.6만 |
|---|
| 2025.10.20 | ₩22,813 | ₩23,547 | ₩22,639 | ₩23,200 | +1.70% | 16.1만 |
|---|
| 2025.10.17 | ₩22,252 | ₩23,033 | ₩21,799 | ₩22,639 | +1.74% | 35.5만 |
|---|
| 2025.10.16 | ₩23,160 | ₩23,160 | ₩21,959 | ₩22,059 | -4.75% | 8.4만 |
|---|
| 2025.10.15 | ₩23,853 | ₩23,853 | ₩23,000 | ₩23,226 | -2.63% | 5.9만 |
|---|
| 2025.10.14 | ₩22,426 | ₩23,813 | ₩22,426 | ₩23,747 | +5.89% | 9.4만 |
|---|
| 2025.10.13 | ₩22,479 | ₩22,739 | ₩21,932 | ₩22,639 | +0.71% | 11.5만 |
|---|
| 2025.10.10 | ₩22,933 | ₩23,226 | ₩22,172 | ₩22,172 | -3.32% | 9.7만 |
|---|