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 | ₩27,193 | ₩27,354 | ₩27,046 | ₩27,153 | -0.15% | 4.5만 |
| 2026.10.08 | ₩26,898 | ₩27,482 | ₩26,898 | ₩27,328 | +1.60% | 6.8만 |
| 2026.10.07 | ₩27,019 | ₩27,220 | ₩26,402 | ₩27,100 | +0.30% | 8.7만 |
| 2026.10.06 | ₩27,515 | ₩27,623 | ₩27,274 | ₩27,314 | -0.73% | 8.6만 |
| 2026.10.05 | ₩27,636 | ₩28,145 | ₩27,274 | ₩27,395 | -0.87% | 14.3만 |
| 2026.10.02 | ₩27,649 | ₩27,998 | ₩27,542 | ₩27,770 | +0.44% | 7.1만 |
| 2026.10.01 | ₩27,046 | ₩27,448 | ₩26,443 | ₩27,381 | +1.24% | 10.7만 |
| 2026.09.30 | ₩27,234 | ₩27,234 | ₩26,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,046 |
| -0.69% |
| 8.3만 |
| 2026.09.29 | ₩27,663 | ₩27,770 | ₩27,059 | ₩27,153 | -1.84% | 9.8만 |
|---|
| 2026.09.28 | ₩28,092 | ₩28,092 | ₩27,515 | ₩27,663 | -1.53% | 7.5만 |
|---|
| 2026.09.25 | ₩27,743 | ₩27,998 | ₩27,395 | ₩27,850 | +0.39% | 5.7만 |
|---|
| 2026.09.24 | ₩27,555 | ₩27,844 | ₩27,301 | ₩27,730 | +0.63% | 8.6만 |
|---|
| 2026.09.23 | ₩27,837 | ₩27,958 | ₩27,421 | ₩27,462 | -1.35% | 9.2만 |
|---|
| 2026.09.22 | ₩28,306 | ₩28,870 | ₩27,383 | ₩27,931 | -1.33% | 10.1만 |
|---|
| 2026.09.21 | ₩27,877 | ₩28,253 | ₩27,703 | ₩28,052 | +0.63% | 14.2만 |
|---|
| 2026.09.18 | ₩27,824 | ₩28,052 | ₩27,515 | ₩27,877 | +0.19% | 24.5만 |
|---|
| 2026.09.17 | ₩28,306 | ₩28,829 | ₩27,918 | ₩28,011 | -1.04% | 11.8만 |
|---|
| 2026.09.16 | ₩28,548 | ₩28,548 | ₩27,743 | ₩27,985 | -1.97% | 14만 |
|---|
| 2026.09.15 | ₩28,642 | ₩28,883 | ₩28,347 | ₩28,440 | -0.70% | 11.3만 |
|---|
| 2026.09.14 | ₩28,668 | ₩29,004 | ₩28,588 | ₩28,682 | +0.05% | 7.8만 |
|---|
| 2026.09.11 | ₩28,923 | ₩28,923 | ₩28,199 | ₩28,682 | -0.83% | 5.3만 |
|---|
| 2026.09.10 | ₩28,387 | ₩28,682 | ₩28,172 | ₩28,682 | +1.04% | 7.4만 |
|---|
| 2026.09.09 | ₩28,454 | ₩28,899 | ₩28,280 | ₩28,521 | +0.24% | 9.5만 |
|---|
| 2026.09.08 | ₩29,138 | ₩29,500 | ₩28,655 | ₩28,709 | -1.47% | 11.3만 |
|---|
| 2026.09.04 | ₩28,655 | ₩29,446 | ₩28,655 | ₩29,299 | +2.25% | 5.6만 |
|---|
| 2026.09.03 | ₩28,883 | ₩29,647 | ₩28,683 | ₩28,883 | 0.00% | 7.3만 |
|---|
| 2026.09.02 | ₩28,132 | ₩28,870 | ₩28,025 | ₩28,615 | +1.72% | 13.9만 |
|---|
| 2026.09.01 | ₩28,092 | ₩28,575 | ₩27,918 | ₩28,052 | -0.14% | 9만 |
|---|
| 2026.08.31 | ₩28,494 | ₩28,584 | ₩28,233 | ₩28,253 | -0.85% | 8만 |
|---|
| 2026.08.28 | ₩28,534 | ₩29,017 | ₩28,159 | ₩28,588 | +0.19% | 11.8만 |
|---|
| 2026.08.27 | ₩28,320 | ₩28,615 | ₩28,159 | ₩28,588 | +0.95% | 7.8만 |
|---|
| 2026.08.26 | ₩28,266 | ₩28,554 | ₩28,011 | ₩28,373 | +0.38% | 9.8만 |
|---|
| 2026.08.25 | ₩29,044 | ₩29,191 | ₩28,293 | ₩28,320 | -2.49% | 7.8만 |
|---|
| 2026.08.24 | ₩29,084 | ₩29,433 | ₩28,668 | ₩29,071 | -0.05% | 15.2만 |
|---|
| 2026.08.21 | ₩29,151 | ₩29,191 | ₩28,642 | ₩29,004 | -0.51% | 18.8만 |
|---|
| 2026.08.20 | ₩28,735 | ₩28,963 | ₩28,474 | ₩28,896 | +0.56% | 13.6만 |
|---|
| 2026.08.19 | ₩30,143 | ₩30,143 | ₩28,829 | ₩28,977 | -3.87% | 19.6만 |
|---|
| 2026.08.18 | ₩29,983 | ₩30,170 | ₩29,795 | ₩29,969 | -0.04% | 15.5만 |
|---|
| 2026.08.17 | ₩29,634 | ₩30,197 | ₩29,634 | ₩29,942 | +1.04% | 19.4만 |
|---|
| 2026.08.14 | ₩29,728 | ₩30,143 | ₩29,634 | ₩29,808 | +0.27% | 17.3만 |
|---|
| 2026.08.13 | ₩29,500 | ₩30,331 | ₩29,218 | ₩29,822 | +1.09% | 28.8만 |
|---|
| 2026.08.12 | ₩29,111 | ₩29,533 | ₩28,977 | ₩29,513 | +1.38% | 15.5만 |
|---|
| 2026.08.11 | ₩28,829 | ₩29,266 | ₩28,554 | ₩29,111 | +0.98% | 12.9만 |
|---|
| 2026.08.10 | ₩28,816 | ₩28,963 | ₩28,467 | ₩28,776 | -0.14% | 22.3만 |
|---|
| 2026.08.07 | ₩28,548 | ₩29,091 | ₩28,226 | ₩29,017 | +1.64% | 18.4만 |
|---|
| 2026.08.06 | ₩28,957 | ₩28,977 | ₩28,145 | ₩28,481 | -1.64% | 22.8만 |
|---|
| 2026.08.05 | ₩28,239 | ₩28,394 | ₩27,877 | ₩28,253 | +0.05% | 30.3만 |
|---|
| 2026.08.04 | ₩27,864 | ₩28,420 | ₩27,564 | ₩28,105 | +0.87% | 24.2만 |
|---|
| 2026.08.03 | ₩27,958 | ₩28,377 | ₩27,623 | ₩27,850 | -0.38% | 22.1만 |
|---|
| 2026.07.31 | ₩27,435 | ₩27,582 | ₩26,965 | ₩27,462 | +0.10% | 16.9만 |
|---|
| 2026.07.30 | ₩27,918 | ₩28,009 | ₩27,328 | ₩27,488 | -1.54% | 15.5만 |
|---|
| 2026.07.29 | ₩27,904 | ₩28,266 | ₩27,824 | ₩27,904 | 0.00% | 12.5만 |
|---|
| 2026.07.28 | ₩27,864 | ₩28,508 | ₩27,743 | ₩28,159 | +1.06% | 13.8만 |
|---|
| 2026.07.27 | ₩28,132 | ₩28,266 | ₩27,636 | ₩27,676 | -1.62% | 17.3만 |
|---|
| 2026.07.24 | ₩27,475 | ₩28,394 | ₩26,550 | ₩27,864 | +1.42% | 17.3만 |
|---|
| 2026.07.23 | ₩27,716 | ₩27,797 | ₩27,220 | ₩27,381 | -1.21% | 29.6만 |
|---|
| 2026.07.22 | ₩27,850 | ₩28,179 | ₩26,818 | ₩27,797 | -0.19% | 33.3만 |
|---|
| 2026.07.21 | ₩29,272 | ₩29,607 | ₩28,226 | ₩29,352 | +0.27% | 15만 |
|---|
| 2026.07.20 | ₩29,446 | ₩29,647 | ₩29,312 | ₩29,433 | -0.05% | 13.7만 |
|---|
| 2026.07.17 | ₩29,848 | ₩30,009 | ₩29,372 | ₩29,580 | -0.90% | 10.4만 |
|---|
| 2026.07.16 | ₩29,339 | ₩30,291 | ₩28,984 | ₩30,157 | +2.79% | 16.2만 |
|---|
| 2026.07.15 | ₩28,829 | ₩29,366 | ₩28,829 | ₩29,245 | +1.44% | 13.3만 |
|---|
| 2026.07.14 | ₩28,856 | ₩29,238 | ₩28,809 | ₩28,896 | +0.14% | 17.8만 |
|---|
| 2026.07.13 | ₩28,735 | ₩29,017 | ₩28,689 | ₩28,829 | +0.33% | 15.1만 |
|---|
| 2026.07.10 | ₩28,628 | ₩29,325 | ₩28,487 | ₩28,776 | +0.52% | 14만 |
|---|
| 2026.07.09 | ₩28,333 | ₩28,843 | ₩28,213 | ₩28,601 | +0.95% | 15.1만 |
|---|
| 2026.07.08 | ₩28,387 | ₩28,427 | ₩27,877 | ₩28,266 | -0.43% | 11.7만 |
|---|
| 2026.07.07 | ₩29,071 | ₩29,379 | ₩28,347 | ₩28,440 | -2.17% | 21만 |
|---|
| 2026.07.06 | ₩28,776 | ₩29,232 | ₩28,454 | ₩28,937 | +0.56% | 18.2만 |
|---|
| 2026.07.02 | ₩29,111 | ₩29,285 | ₩28,508 | ₩28,776 | -1.15% | 16.3만 |
|---|
| 2026.07.01 | ₩28,347 | ₩29,178 | ₩28,159 | ₩29,071 | +2.55% | 16만 |
|---|
| 2026.06.30 | ₩28,280 | ₩28,467 | ₩27,924 | ₩28,213 | -0.24% | 19.8만 |
|---|
| 2026.06.29 | ₩27,931 | ₩28,414 | ₩27,690 | ₩28,253 | +1.15% | 33.6만 |
|---|
| 2026.06.26 | ₩27,555 | ₩28,172 | ₩27,368 | ₩27,944 | +1.41% | 101.4만 |
|---|
| 2026.06.25 | ₩27,395 | ₩27,743 | ₩27,247 | ₩27,636 | +0.88% | 31.5만 |
|---|
| 2026.06.24 | ₩27,475 | ₩27,837 | ₩27,368 | ₩27,529 | +0.20% | 47만 |
|---|
| 2026.06.23 | ₩26,791 | ₩27,448 | ₩26,724 | ₩27,408 | +2.30% | 46.3만 |
|---|
| 2026.06.22 | ₩26,402 | ₩26,818 | ₩26,302 | ₩26,724 | +1.22% | 20.2만 |
|---|
| 2026.06.18 | ₩26,308 | ₩26,818 | ₩26,148 | ₩26,469 | +0.61% | 35.7만 |
|---|
| 2026.06.17 | ₩26,738 | ₩26,831 | ₩25,826 | ₩26,188 | -2.06% | 30.9만 |
|---|
| 2026.06.16 | ₩26,255 | ₩26,778 | ₩26,188 | ₩26,751 | +1.89% | 22.6만 |
|---|
| 2026.06.15 | ₩26,818 | ₩26,965 | ₩25,967 | ₩26,054 | -2.85% | 20.6만 |
|---|
| 2026.06.12 | ₩26,590 | ₩26,818 | ₩26,389 | ₩26,818 | +0.86% | 26.4만 |
|---|
| 2026.06.11 | ₩26,456 | ₩26,603 | ₩26,000 | ₩26,443 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩26,416 | ₩26,791 | ₩26,268 | ₩26,322 | -0.36% | 13.2만 |
|---|
| 2026.06.09 | ₩26,121 | ₩26,738 | ₩26,121 | ₩26,255 | +0.51% | 13.9만 |
|---|
| 2026.06.08 | ₩25,853 | ₩26,308 | ₩25,853 | ₩26,040 | +0.73% | 14.7만 |
|---|
| 2026.06.05 | ₩25,584 | ₩26,201 | ₩25,410 | ₩25,812 | +0.89% | 12.3만 |
|---|
| 2026.06.04 | ₩25,115 | ₩25,598 | ₩25,008 | ₩25,584 | +1.87% | 5.3만 |
|---|
| 2026.06.03 | ₩25,611 | ₩25,611 | ₩24,679 | ₩24,699 | -3.56% | 7.8만 |
|---|
| 2026.06.02 | ₩24,954 | ₩25,819 | ₩24,726 | ₩25,410 | +1.83% | 4.6만 |
|---|
| 2026.06.01 | ₩25,088 | ₩25,410 | ₩24,780 | ₩25,075 | -0.05% | 5.1만 |
|---|
| 2026.05.29 | ₩25,316 | ₩25,531 | ₩25,289 | ₩25,289 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩25,128 | ₩25,450 | ₩24,941 | ₩25,450 | +1.28% | 4.3만 |
|---|
| 2026.05.27 | ₩25,477 | ₩26,134 | ₩25,175 | ₩25,236 | -0.95% | 5.8만 |
|---|
| 2026.05.26 | ₩25,169 | ₩25,933 | ₩25,032 | ₩25,477 | +1.23% | 12.2만 |
|---|
| 2026.05.22 | ₩25,303 | ₩25,336 | ₩24,994 | ₩25,102 | -0.79% | 5.1만 |
|---|
| 2026.05.21 | ₩24,766 | ₩25,289 | ₩24,083 | ₩25,222 | +1.84% | 10.2만 |
|---|
| 2026.05.20 | ₩24,592 | ₩25,202 | ₩24,538 | ₩25,021 | +1.74% | 7.7만 |
|---|
| 2026.05.19 | ₩24,404 | ₩24,860 | ₩24,257 | ₩24,592 | +0.77% | 6.4만 |
|---|
| 2026.05.18 | ₩24,324 | ₩24,807 | ₩24,324 | ₩24,565 | +0.99% | 9.6만 |
|---|
| 2026.05.15 | ₩24,270 | ₩24,458 | ₩24,069 | ₩24,123 | -0.61% | 6.8만 |
|---|
| 2026.05.14 | ₩24,404 | ₩24,760 | ₩24,163 | ₩24,391 | -0.05% | 4.6만 |
|---|
| 2026.05.13 | ₩24,190 | ₩24,733 | ₩24,163 | ₩24,311 | +0.50% | 4.3만 |
|---|
| 2026.05.12 | ₩24,042 | ₩24,485 | ₩23,841 | ₩24,458 | +1.73% | 6.2만 |
|---|
| 2026.05.11 | ₩24,780 | ₩25,316 | ₩24,096 | ₩24,129 | -2.62% | 5.8만 |
|---|
| 2026.05.08 | ₩24,740 | ₩24,981 | ₩24,673 | ₩24,833 | +0.38% | 7.1만 |
|---|
| 2026.05.07 | ₩24,686 | ₩25,292 | ₩24,659 | ₩24,820 | +0.54% | 8.7만 |
|---|
| 2026.05.06 | ₩24,632 | ₩24,740 | ₩24,431 | ₩24,673 | +0.16% | 6.8만 |
|---|
| 2026.05.05 | ₩24,230 | ₩24,632 | ₩24,016 | ₩24,498 | +1.11% | 4.1만 |
|---|
| 2026.05.04 | ₩24,378 | ₩24,556 | ₩24,056 | ₩24,109 | -1.10% | 4.9만 |
|---|
| 2026.05.01 | ₩24,418 | ₩24,726 | ₩24,083 | ₩24,592 | +0.71% | 4만 |
|---|
| 2026.04.30 | ₩24,069 | ₩24,471 | ₩24,069 | ₩24,311 | +1.00% | 4.7만 |
|---|
| 2026.04.29 | ₩24,914 | ₩25,276 | ₩24,203 | ₩24,311 | -2.42% | 8.2만 |
|---|
| 2026.04.28 | ₩24,994 | ₩25,464 | ₩24,610 | ₩25,142 | +0.59% | 12.8만 |
|---|
| 2026.04.27 | ₩24,498 | ₩25,008 | ₩24,498 | ₩24,887 | +1.59% | 5.5만 |
|---|
| 2026.04.24 | ₩24,713 | ₩24,994 | ₩24,418 | ₩24,619 | -0.38% | 5.9만 |
|---|
| 2026.04.23 | ₩24,780 | ₩25,021 | ₩24,471 | ₩24,833 | +0.22% | 5.1만 |
|---|
| 2026.04.22 | ₩24,673 | ₩25,035 | ₩24,022 | ₩24,686 | +0.05% | 8.9만 |
|---|
| 2026.04.21 | ₩25,544 | ₩25,692 | ₩24,914 | ₩24,941 | -2.36% | 4.5만 |
|---|
| 2026.04.20 | ₩25,732 | ₩25,806 | ₩24,907 | ₩25,598 | -0.52% | 5.2만 |
|---|
| 2026.04.17 | ₩25,316 | ₩26,150 | ₩25,316 | ₩25,692 | +1.48% | 12.8만 |
|---|
| 2026.04.16 | ₩25,102 | ₩25,222 | ₩24,914 | ₩24,994 | -0.43% | 5.7만 |
|---|
| 2026.04.15 | ₩25,330 | ₩25,598 | ₩25,035 | ₩25,222 | -0.42% | 5만 |
|---|
| 2026.04.14 | ₩25,169 | ₩25,410 | ₩25,035 | ₩25,343 | +0.69% | 5만 |
|---|
| 2026.04.13 | ₩25,209 | ₩25,410 | ₩25,102 | ₩25,289 | +0.32% | 6.9만 |
|---|
| 2026.04.10 | ₩25,423 | ₩25,423 | ₩24,901 | ₩25,370 | -0.21% | 6만 |
|---|
| 2026.04.09 | ₩24,833 | ₩25,477 | ₩24,800 | ₩25,397 | +2.27% | 7.3만 |
|---|
| 2026.04.08 | ₩25,263 | ₩25,477 | ₩24,833 | ₩25,088 | -0.69% | 8.5만 |
|---|
| 2026.04.07 | ₩24,123 | ₩24,632 | ₩24,123 | ₩24,565 | +1.83% | 7.8만 |
|---|
| 2026.04.06 | ₩24,136 | ₩24,445 | ₩24,123 | ₩24,391 | +1.06% | 4.8만 |
|---|
| 2026.04.02 | ₩23,694 | ₩24,270 | ₩23,640 | ₩24,176 | +2.04% | 3.8만 |
|---|
| 2026.04.01 | ₩23,908 | ₩24,311 | ₩23,841 | ₩24,002 | +0.39% | 8.9만 |
|---|
| 2026.03.31 | ₩23,868 | ₩23,915 | ₩23,365 | ₩23,734 | -0.56% | 11.7만 |
|---|
| 2026.03.30 | ₩23,560 | ₩23,680 | ₩23,090 | ₩23,573 | +0.06% | 7.5만 |
|---|
| 2026.03.27 | ₩23,600 | ₩23,600 | ₩23,198 | ₩23,385 | -0.91% | 4.7만 |
|---|
| 2026.03.26 | ₩23,238 | ₩23,573 | ₩23,198 | ₩23,560 | +1.38% | 4.5만 |
|---|
| 2026.03.25 | ₩23,479 | ₩23,667 | ₩23,211 | ₩23,452 | -0.11% | 5.4만 |
|---|
| 2026.03.24 | ₩22,970 | ₩23,493 | ₩22,970 | ₩23,211 | +1.05% | 7.1만 |
|---|
| 2026.03.23 | ₩23,305 | ₩23,828 | ₩22,929 | ₩23,251 | -0.23% | 11.5만 |
|---|
| 2026.03.20 | ₩22,956 | ₩23,023 | ₩22,487 | ₩22,715 | -1.05% | 19.1만 |
|---|
| 2026.03.19 | ₩22,500 | ₩23,144 | ₩22,433 | ₩22,956 | +2.03% | 5.1만 |
|---|
| 2026.03.18 | ₩22,903 | ₩22,970 | ₩22,554 | ₩22,594 | -1.35% | 6.5만 |
|---|
| 2026.03.17 | ₩23,291 | ₩23,452 | ₩22,452 | ₩22,983 | -1.32% | 5.7만 |
|---|
| 2026.03.16 | ₩23,144 | ₩23,372 | ₩22,983 | ₩23,117 | -0.12% | 3.8만 |
|---|
| 2026.03.13 | ₩23,211 | ₩23,332 | ₩22,447 | ₩22,903 | -1.33% | 6.7만 |
|---|
| 2026.03.12 | ₩22,822 | ₩23,063 | ₩22,380 | ₩23,063 | +1.06% | 7만 |
|---|
| 2026.03.11 | ₩23,238 | ₩23,385 | ₩22,876 | ₩23,104 | -0.58% | 4.2만 |
|---|
| 2026.03.10 | ₩23,211 | ₩24,083 | ₩22,782 | ₩23,573 | +1.56% | 9.8만 |
|---|
| 2026.03.09 | ₩23,291 | ₩23,600 | ₩22,728 | ₩23,399 | +0.46% | 6.7만 |
|---|
| 2026.03.06 | ₩23,546 | ₩23,881 | ₩22,286 | ₩23,734 | +0.80% | 9.6만 |
|---|
| 2026.03.05 | ₩24,364 | ₩24,418 | ₩23,531 | ₩23,922 | -1.82% | 5.9만 |
|---|
| 2026.03.04 | ₩24,874 | ₩25,142 | ₩24,136 | ₩24,766 | -0.43% | 6.5만 |
|---|
| 2026.03.03 | ₩24,136 | ₩24,833 | ₩24,029 | ₩24,686 | +2.28% | 6.3만 |
|---|
| 2026.03.02 | ₩23,922 | ₩25,075 | ₩23,352 | ₩24,780 | +3.59% | 6.8만 |
|---|
| 2026.02.27 | ₩25,088 | ₩25,276 | ₩24,418 | ₩24,512 | -2.30% | 6.5만 |
|---|
| 2026.02.26 | ₩25,732 | ₩25,886 | ₩25,209 | ₩25,571 | -0.63% | 2.7만 |
|---|
| 2026.02.25 | ₩25,249 | ₩25,618 | ₩25,075 | ₩25,611 | +1.43% | 5.1만 |
|---|
| 2026.02.24 | ₩24,968 | ₩25,021 | ₩24,659 | ₩24,901 | -0.27% | 4.9만 |
|---|
| 2026.02.23 | ₩26,013 | ₩26,259 | ₩24,673 | ₩24,974 | -3.99% | 7.6만 |
|---|
| 2026.02.20 | ₩25,812 | ₩26,197 | ₩25,678 | ₩25,920 | +0.42% | 4.5만 |
|---|
| 2026.02.19 | ₩25,772 | ₩26,176 | ₩25,477 | ₩25,853 | +0.31% | 4.9만 |
|---|
| 2026.02.18 | ₩25,826 | ₩26,443 | ₩25,611 | ₩25,906 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩25,799 | ₩26,268 | ₩25,598 | ₩25,866 | +0.26% | 5.7만 |
|---|
| 2026.02.13 | ₩25,692 | ₩26,027 | ₩25,115 | ₩25,732 | +0.16% | 5.3만 |
|---|
| 2026.02.12 | ₩26,081 | ₩26,208 | ₩25,196 | ₩25,718 | -1.39% | 5.2만 |
|---|
| 2026.02.11 | ₩26,443 | ₩26,751 | ₩25,611 | ₩25,799 | -2.43% | 8.2만 |
|---|
| 2026.02.10 | ₩26,322 | ₩26,818 | ₩25,920 | ₩26,188 | -0.51% | 7.9만 |
|---|
| 2026.02.09 | ₩26,550 | ₩26,939 | ₩26,000 | ₩26,443 | -0.40% | 11.9만 |
|---|
| 2026.02.06 | ₩26,711 | ₩27,220 | ₩25,330 | ₩26,778 | +0.25% | 12.7만 |
|---|
| 2026.02.05 | ₩26,443 | ₩27,160 | ₩26,322 | ₩26,550 | +0.41% | 11만 |
|---|
| 2026.02.04 | ₩26,536 | ₩26,872 | ₩26,295 | ₩26,590 | +0.20% | 7.5만 |
|---|
| 2026.02.03 | ₩26,121 | ₩27,019 | ₩26,013 | ₩26,201 | +0.31% | 8.8만 |
|---|
| 2026.02.02 | ₩25,759 | ₩26,644 | ₩25,732 | ₩26,322 | +2.19% | 11.9만 |
|---|
| 2026.01.30 | ₩25,571 | ₩26,013 | ₩25,484 | ₩25,759 | +0.73% | 11.8만 |
|---|
| 2026.01.29 | ₩25,665 | ₩25,792 | ₩24,632 | ₩25,718 | +0.21% | 12.5만 |
|---|
| 2026.01.28 | ₩25,209 | ₩25,705 | ₩24,632 | ₩25,169 | -0.16% | 15만 |
|---|
| 2026.01.27 | ₩24,646 | ₩24,887 | ₩24,404 | ₩24,753 | +0.44% | 7.3만 |
|---|
| 2026.01.26 | ₩24,404 | ₩24,699 | ₩24,143 | ₩24,619 | +0.88% | 5.9만 |
|---|
| 2026.01.23 | ₩25,625 | ₩25,625 | ₩24,351 | ₩24,445 | -4.60% | 8.9만 |
|---|
| 2026.01.22 | ₩25,531 | ₩26,013 | ₩25,517 | ₩25,651 | +0.47% | 9.6만 |
|---|
| 2026.01.21 | ₩24,324 | ₩25,504 | ₩24,324 | ₩25,464 | +4.69% | 6.5만 |
|---|
| 2026.01.20 | ₩24,190 | ₩24,458 | ₩24,096 | ₩24,190 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩24,807 | ₩24,887 | ₩24,404 | ₩24,471 | -1.35% | 10.6만 |
|---|
| 2026.01.15 | ₩24,250 | ₩24,780 | ₩24,250 | ₩24,780 | +2.18% | 11.9만 |
|---|
| 2026.01.14 | ₩24,324 | ₩24,324 | ₩23,910 | ₩24,136 | -0.77% | 11.7만 |
|---|
| 2026.01.13 | ₩24,029 | ₩24,203 | ₩23,707 | ₩24,056 | +0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩23,895 | ₩24,036 | ₩23,640 | ₩23,962 | +0.28% | 3.8만 |
|---|
| 2026.01.09 | ₩24,619 | ₩24,820 | ₩23,171 | ₩24,096 | -2.12% | 7.1만 |
|---|
| 2026.01.08 | ₩23,841 | ₩24,673 | ₩23,801 | ₩24,579 | +3.09% | 15.3만 |
|---|
| 2026.01.07 | ₩24,029 | ₩24,029 | ₩23,694 | ₩23,962 | -0.28% | 7.3만 |
|---|
| 2026.01.06 | ₩23,747 | ₩24,056 | ₩23,627 | ₩24,042 | +1.24% | 8.7만 |
|---|
| 2026.01.05 | ₩23,466 | ₩24,257 | ₩23,466 | ₩23,881 | +1.77% | 9.8만 |
|---|
| 2026.01.02 | ₩23,627 | ₩23,734 | ₩23,117 | ₩23,506 | -0.51% | 11.1만 |
|---|
| 2025.12.31 | ₩23,721 | ₩23,721 | ₩23,379 | ₩23,506 | -0.90% | 6.7만 |
|---|
| 2025.12.30 | ₩24,123 | ₩24,123 | ₩23,694 | ₩23,707 | -1.72% | 5.8만 |
|---|
| 2025.12.29 | ₩24,176 | ₩24,217 | ₩24,016 | ₩24,083 | -0.39% | 3.8만 |
|---|
| 2025.12.26 | ₩24,156 | ₩24,418 | ₩24,002 | ₩24,163 | +0.03% | 6.4만 |
|---|
| 2025.12.24 | ₩24,351 | ₩24,445 | ₩24,143 | ₩24,364 | +0.06% | 4.2만 |
|---|
| 2025.12.23 | ₩24,150 | ₩24,525 | ₩24,109 | ₩24,351 | +0.83% | 5.4만 |
|---|
| 2025.12.22 | ₩24,619 | ₩24,860 | ₩24,230 | ₩24,311 | -1.25% | 5.3만 |
|---|
| 2025.12.19 | ₩25,196 | ₩25,370 | ₩24,404 | ₩24,699 | -1.97% | 15.2만 |
|---|
| 2025.12.18 | ₩24,981 | ₩25,625 | ₩24,847 | ₩25,289 | +1.23% | 11.8만 |
|---|
| 2025.12.17 | ₩24,927 | ₩25,189 | ₩24,699 | ₩24,807 | -0.48% | 7.8만 |
|---|
| 2025.12.16 | ₩25,128 | ₩25,410 | ₩24,458 | ₩24,941 | -0.75% | 11.7만 |
|---|
| 2025.12.15 | ₩25,142 | ₩25,477 | ₩24,981 | ₩25,061 | -0.32% | 9.5만 |
|---|
| 2025.12.12 | ₩25,169 | ₩25,303 | ₩24,887 | ₩25,155 | -0.05% | 11.3만 |
|---|
| 2025.12.11 | ₩24,807 | ₩25,182 | ₩24,807 | ₩25,048 | +0.97% | 10.2만 |
|---|
| 2025.12.10 | ₩23,761 | ₩24,874 | ₩23,761 | ₩24,833 | +4.51% | 17만 |
|---|
| 2025.12.09 | ₩23,627 | ₩24,243 | ₩23,627 | ₩23,962 | +1.42% | 13.1만 |
|---|
| 2025.12.08 | ₩23,935 | ₩24,351 | ₩23,895 | ₩23,895 | -0.17% | 9.9만 |
|---|
| 2025.12.05 | ₩24,117 | ₩24,176 | ₩23,761 | ₩23,922 | -0.81% | 6.1만 |
|---|
| 2025.12.04 | ₩23,868 | ₩24,238 | ₩23,808 | ₩24,176 | +1.29% | 8.5만 |
|---|
| 2025.12.03 | ₩23,627 | ₩24,083 | ₩23,265 | ₩23,989 | +1.53% | 7.6만 |
|---|
| 2025.12.02 | ₩23,573 | ₩23,855 | ₩23,365 | ₩23,452 | -0.51% | 6.7만 |
|---|
| 2025.12.01 | ₩23,291 | ₩23,747 | ₩23,003 | ₩23,573 | +1.21% | 6.4만 |
|---|
| 2025.11.28 | ₩23,493 | ₩23,707 | ₩23,184 | ₩23,211 | -1.20% | 3.1만 |
|---|
| 2025.11.26 | ₩23,385 | ₩23,694 | ₩23,291 | ₩23,493 | +0.46% | 6.1만 |
|---|
| 2025.11.25 | ₩22,782 | ₩23,613 | ₩22,782 | ₩23,506 | +3.18% | 13.7만 |
|---|
| 2025.11.24 | ₩22,661 | ₩23,090 | ₩21,588 | ₩22,675 | +0.06% | 11.1만 |
|---|
| 2025.11.21 | ₩22,058 | ₩22,983 | ₩21,883 | ₩22,782 | +3.28% | 13.4만 |
|---|
| 2025.11.20 | ₩22,098 | ₩22,473 | ₩22,018 | ₩22,071 | -0.12% | 7.5만 |
|---|
| 2025.11.19 | ₩21,615 | ₩21,975 | ₩21,535 | ₩21,776 | +0.74% | 5.2만 |
|---|
| 2025.11.18 | ₩21,803 | ₩22,071 | ₩21,682 | ₩21,682 | -0.55% | 5만 |
|---|
| 2025.11.17 | ₩22,380 | ₩22,701 | ₩21,764 | ₩21,897 | -2.16% | 8.9만 |
|---|
| 2025.11.14 | ₩22,447 | ₩22,500 | ₩21,964 | ₩22,473 | +0.12% | 5.6만 |
|---|
| 2025.11.13 | ₩22,594 | ₩23,117 | ₩22,172 | ₩22,514 | -0.36% | 11.7만 |
|---|
| 2025.11.12 | ₩22,836 | ₩23,191 | ₩22,393 | ₩22,728 | -0.47% | 9.7만 |
|---|
| 2025.11.11 | ₩22,514 | ₩22,809 | ₩22,380 | ₩22,567 | +0.24% | 4만 |
|---|
| 2025.11.10 | ₩22,420 | ₩22,715 | ₩22,353 | ₩22,541 | +0.54% | 5.9만 |
|---|
| 2025.11.07 | ₩22,299 | ₩22,480 | ₩22,044 | ₩22,313 | +0.06% | 8.3만 |
|---|
| 2025.11.06 | ₩22,420 | ₩22,594 | ₩22,165 | ₩22,299 | -0.54% | 7.4만 |
|---|
| 2025.11.05 | ₩22,246 | ₩22,795 | ₩22,205 | ₩22,514 | +1.21% | 7.8만 |
|---|
| 2025.11.04 | ₩22,353 | ₩22,500 | ₩22,071 | ₩22,138 | -0.96% | 7.7만 |
|---|
| 2025.11.03 | ₩22,125 | ₩22,574 | ₩21,957 | ₩22,406 | +1.27% | 8.3만 |
|---|
| 2025.10.31 | ₩22,326 | ₩22,406 | ₩22,038 | ₩22,071 | -1.14% | 8.6만 |
|---|
| 2025.10.30 | ₩22,058 | ₩22,728 | ₩21,857 | ₩22,259 | +0.91% | 7.7만 |
|---|
| 2025.10.29 | ₩22,594 | ₩22,983 | ₩21,823 | ₩22,018 | -2.55% | 9.5만 |
|---|
| 2025.10.28 | ₩22,795 | ₩22,903 | ₩22,219 | ₩22,286 | -2.24% | 10.7만 |
|---|
| 2025.10.27 | ₩23,493 | ₩23,868 | ₩22,923 | ₩22,943 | -2.34% | 16.6만 |
|---|
| 2025.10.24 | ₩22,970 | ₩23,694 | ₩22,970 | ₩23,385 | +1.81% | 8.7만 |
|---|
| 2025.10.23 | ₩22,661 | ₩23,198 | ₩22,554 | ₩22,594 | -0.30% | 12만 |
|---|
| 2025.10.22 | ₩21,830 | ₩22,876 | ₩21,602 | ₩22,661 | +3.81% | 27만 |
|---|
| 2025.10.21 | ₩23,224 | ₩23,600 | ₩22,809 | ₩23,466 | +1.04% | 18.6만 |
|---|
| 2025.10.20 | ₩22,929 | ₩23,667 | ₩22,755 | ₩23,318 | +1.70% | 16.1만 |
|---|
| 2025.10.17 | ₩22,366 | ₩23,151 | ₩21,910 | ₩22,755 | +1.74% | 35.5만 |
|---|
| 2025.10.16 | ₩23,278 | ₩23,278 | ₩22,071 | ₩22,172 | -4.75% | 8.4만 |
|---|
| 2025.10.15 | ₩23,975 | ₩23,975 | ₩23,117 | ₩23,345 | -2.63% | 5.9만 |
|---|
| 2025.10.14 | ₩22,541 | ₩23,935 | ₩22,541 | ₩23,868 | +5.89% | 9.4만 |
|---|
| 2025.10.13 | ₩22,594 | ₩22,856 | ₩22,044 | ₩22,755 | +0.71% | 11.5만 |
|---|
| 2025.10.10 | ₩23,050 | ₩23,345 | ₩22,286 | ₩22,286 | -3.32% | 9.7만 |
|---|