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 | ₩27,101 | ₩27,262 | ₩26,954 | ₩27,061 | -0.15% | 4.5만 |
| 2026.10.08 | ₩26,807 | ₩27,388 | ₩26,807 | ₩27,235 | +1.60% | 6.8만 |
| 2026.10.07 | ₩26,927 | ₩27,128 | ₩26,313 | ₩27,008 | +0.30% | 8.7만 |
| 2026.10.06 | ₩27,422 | ₩27,529 | ₩27,181 | ₩27,221 | -0.73% | 8.6만 |
| 2026.10.05 | ₩27,542 | ₩28,050 | ₩27,181 | ₩27,302 | -0.87% | 14.3만 |
| 2026.10.02 | ₩27,556 | ₩27,903 | ₩27,449 | ₩27,676 | +0.44% | 7.1만 |
| 2026.10.01 | ₩26,954 | ₩27,355 | ₩26,353 | ₩27,288 | +1.24% | 10.7만 |
| 2026.09.30 | ₩27,141 | ₩27,141 | ₩26,727 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,954 |
| -0.69% |
| 8.3만 |
| 2026.09.29 | ₩27,569 | ₩27,676 | ₩26,968 | ₩27,061 | -1.84% | 9.8만 |
|---|
| 2026.09.28 | ₩27,997 | ₩27,997 | ₩27,422 | ₩27,569 | -1.53% | 7.5만 |
|---|
| 2026.09.25 | ₩27,649 | ₩27,903 | ₩27,302 | ₩27,756 | +0.39% | 5.7만 |
|---|
| 2026.09.24 | ₩27,462 | ₩27,749 | ₩27,208 | ₩27,636 | +0.63% | 8.6만 |
|---|
| 2026.09.23 | ₩27,743 | ₩27,863 | ₩27,328 | ₩27,368 | -1.35% | 9.2만 |
|---|
| 2026.09.22 | ₩28,210 | ₩28,772 | ₩27,290 | ₩27,836 | -1.33% | 10.1만 |
|---|
| 2026.09.21 | ₩27,783 | ₩28,157 | ₩27,609 | ₩27,956 | +0.63% | 14.2만 |
|---|
| 2026.09.18 | ₩27,729 | ₩27,956 | ₩27,422 | ₩27,783 | +0.19% | 24.5만 |
|---|
| 2026.09.17 | ₩28,210 | ₩28,732 | ₩27,823 | ₩27,916 | -1.04% | 11.8만 |
|---|
| 2026.09.16 | ₩28,451 | ₩28,451 | ₩27,649 | ₩27,890 | -1.97% | 14만 |
|---|
| 2026.09.15 | ₩28,544 | ₩28,785 | ₩28,250 | ₩28,344 | -0.70% | 11.3만 |
|---|
| 2026.09.14 | ₩28,571 | ₩28,905 | ₩28,491 | ₩28,585 | +0.05% | 7.8만 |
|---|
| 2026.09.11 | ₩28,825 | ₩28,825 | ₩28,103 | ₩28,585 | -0.83% | 5.3만 |
|---|
| 2026.09.10 | ₩28,291 | ₩28,585 | ₩28,077 | ₩28,585 | +1.04% | 7.4만 |
|---|
| 2026.09.09 | ₩28,357 | ₩28,801 | ₩28,184 | ₩28,424 | +0.24% | 9.5만 |
|---|
| 2026.09.08 | ₩29,039 | ₩29,400 | ₩28,558 | ₩28,611 | -1.47% | 11.3만 |
|---|
| 2026.09.04 | ₩28,558 | ₩29,346 | ₩28,558 | ₩29,199 | +2.25% | 5.6만 |
|---|
| 2026.09.03 | ₩28,785 | ₩29,547 | ₩28,586 | ₩28,785 | 0.00% | 7.3만 |
|---|
| 2026.09.02 | ₩28,037 | ₩28,772 | ₩27,930 | ₩28,518 | +1.72% | 13.9만 |
|---|
| 2026.09.01 | ₩27,997 | ₩28,478 | ₩27,823 | ₩27,956 | -0.14% | 9만 |
|---|
| 2026.08.31 | ₩28,397 | ₩28,487 | ₩28,137 | ₩28,157 | -0.85% | 8만 |
|---|
| 2026.08.28 | ₩28,438 | ₩28,919 | ₩28,063 | ₩28,491 | +0.19% | 11.8만 |
|---|
| 2026.08.27 | ₩28,224 | ₩28,518 | ₩28,063 | ₩28,491 | +0.95% | 7.8만 |
|---|
| 2026.08.26 | ₩28,170 | ₩28,458 | ₩27,916 | ₩28,277 | +0.38% | 9.8만 |
|---|
| 2026.08.25 | ₩28,945 | ₩29,092 | ₩28,197 | ₩28,224 | -2.49% | 7.8만 |
|---|
| 2026.08.24 | ₩28,985 | ₩29,333 | ₩28,571 | ₩28,972 | -0.05% | 15.2만 |
|---|
| 2026.08.21 | ₩29,052 | ₩29,092 | ₩28,544 | ₩28,905 | -0.51% | 18.8만 |
|---|
| 2026.08.20 | ₩28,638 | ₩28,865 | ₩28,377 | ₩28,798 | +0.56% | 13.6만 |
|---|
| 2026.08.19 | ₩30,041 | ₩30,041 | ₩28,732 | ₩28,879 | -3.87% | 19.6만 |
|---|
| 2026.08.18 | ₩29,881 | ₩30,068 | ₩29,694 | ₩29,867 | -0.04% | 15.5만 |
|---|
| 2026.08.17 | ₩29,533 | ₩30,095 | ₩29,533 | ₩29,841 | +1.04% | 19.4만 |
|---|
| 2026.08.14 | ₩29,627 | ₩30,041 | ₩29,533 | ₩29,707 | +0.27% | 17.3만 |
|---|
| 2026.08.13 | ₩29,400 | ₩30,228 | ₩29,119 | ₩29,720 | +1.09% | 28.8만 |
|---|
| 2026.08.12 | ₩29,012 | ₩29,433 | ₩28,879 | ₩29,413 | +1.38% | 15.5만 |
|---|
| 2026.08.11 | ₩28,732 | ₩29,167 | ₩28,458 | ₩29,012 | +0.98% | 12.9만 |
|---|
| 2026.08.10 | ₩28,718 | ₩28,865 | ₩28,371 | ₩28,678 | -0.14% | 22.3만 |
|---|
| 2026.08.07 | ₩28,451 | ₩28,992 | ₩28,130 | ₩28,919 | +1.64% | 18.4만 |
|---|
| 2026.08.06 | ₩28,858 | ₩28,879 | ₩28,050 | ₩28,384 | -1.64% | 22.8만 |
|---|
| 2026.08.05 | ₩28,144 | ₩28,297 | ₩27,783 | ₩28,157 | +0.05% | 30.3만 |
|---|
| 2026.08.04 | ₩27,769 | ₩28,324 | ₩27,470 | ₩28,010 | +0.87% | 24.2만 |
|---|
| 2026.08.03 | ₩27,863 | ₩28,281 | ₩27,529 | ₩27,756 | -0.38% | 22.1만 |
|---|
| 2026.07.31 | ₩27,342 | ₩27,489 | ₩26,874 | ₩27,368 | +0.10% | 16.9만 |
|---|
| 2026.07.30 | ₩27,823 | ₩27,914 | ₩27,235 | ₩27,395 | -1.54% | 15.5만 |
|---|
| 2026.07.29 | ₩27,809 | ₩28,170 | ₩27,729 | ₩27,809 | 0.00% | 12.5만 |
|---|
| 2026.07.28 | ₩27,769 | ₩28,411 | ₩27,649 | ₩28,063 | +1.06% | 13.8만 |
|---|
| 2026.07.27 | ₩28,037 | ₩28,170 | ₩27,542 | ₩27,582 | -1.62% | 17.3만 |
|---|
| 2026.07.24 | ₩27,382 | ₩28,297 | ₩26,460 | ₩27,769 | +1.42% | 17.3만 |
|---|
| 2026.07.23 | ₩27,622 | ₩27,703 | ₩27,128 | ₩27,288 | -1.21% | 29.6만 |
|---|
| 2026.07.22 | ₩27,756 | ₩28,083 | ₩26,727 | ₩27,703 | -0.19% | 33.3만 |
|---|
| 2026.07.21 | ₩29,173 | ₩29,507 | ₩28,130 | ₩29,253 | +0.27% | 15만 |
|---|
| 2026.07.20 | ₩29,346 | ₩29,547 | ₩29,213 | ₩29,333 | -0.05% | 13.7만 |
|---|
| 2026.07.17 | ₩29,747 | ₩29,908 | ₩29,273 | ₩29,480 | -0.90% | 10.4만 |
|---|
| 2026.07.16 | ₩29,239 | ₩30,188 | ₩28,885 | ₩30,055 | +2.79% | 16.2만 |
|---|
| 2026.07.15 | ₩28,732 | ₩29,266 | ₩28,732 | ₩29,146 | +1.44% | 13.3만 |
|---|
| 2026.07.14 | ₩28,758 | ₩29,139 | ₩28,711 | ₩28,798 | +0.14% | 17.8만 |
|---|
| 2026.07.13 | ₩28,638 | ₩28,919 | ₩28,591 | ₩28,732 | +0.33% | 15.1만 |
|---|
| 2026.07.10 | ₩28,531 | ₩29,226 | ₩28,391 | ₩28,678 | +0.52% | 14만 |
|---|
| 2026.07.09 | ₩28,237 | ₩28,745 | ₩28,117 | ₩28,504 | +0.95% | 15.1만 |
|---|
| 2026.07.08 | ₩28,291 | ₩28,331 | ₩27,783 | ₩28,170 | -0.43% | 11.7만 |
|---|
| 2026.07.07 | ₩28,972 | ₩29,279 | ₩28,250 | ₩28,344 | -2.17% | 21만 |
|---|
| 2026.07.06 | ₩28,678 | ₩29,132 | ₩28,357 | ₩28,838 | +0.56% | 18.2만 |
|---|
| 2026.07.02 | ₩29,012 | ₩29,186 | ₩28,411 | ₩28,678 | -1.15% | 16.3만 |
|---|
| 2026.07.01 | ₩28,250 | ₩29,079 | ₩28,063 | ₩28,972 | +2.55% | 16만 |
|---|
| 2026.06.30 | ₩28,184 | ₩28,371 | ₩27,829 | ₩28,117 | -0.24% | 19.8만 |
|---|
| 2026.06.29 | ₩27,836 | ₩28,317 | ₩27,596 | ₩28,157 | +1.15% | 33.6만 |
|---|
| 2026.06.26 | ₩27,462 | ₩28,077 | ₩27,275 | ₩27,850 | +1.41% | 101.4만 |
|---|
| 2026.06.25 | ₩27,302 | ₩27,649 | ₩27,155 | ₩27,542 | +0.88% | 31.5만 |
|---|
| 2026.06.24 | ₩27,382 | ₩27,743 | ₩27,275 | ₩27,435 | +0.20% | 47만 |
|---|
| 2026.06.23 | ₩26,700 | ₩27,355 | ₩26,633 | ₩27,315 | +2.30% | 46.3만 |
|---|
| 2026.06.22 | ₩26,313 | ₩26,727 | ₩26,213 | ₩26,633 | +1.22% | 20.2만 |
|---|
| 2026.06.18 | ₩26,219 | ₩26,727 | ₩26,059 | ₩26,380 | +0.61% | 35.7만 |
|---|
| 2026.06.17 | ₩26,647 | ₩26,740 | ₩25,738 | ₩26,099 | -2.06% | 30.9만 |
|---|
| 2026.06.16 | ₩26,166 | ₩26,687 | ₩26,099 | ₩26,660 | +1.89% | 22.6만 |
|---|
| 2026.06.15 | ₩26,727 | ₩26,874 | ₩25,878 | ₩25,965 | -2.85% | 20.6만 |
|---|
| 2026.06.12 | ₩26,500 | ₩26,727 | ₩26,299 | ₩26,727 | +0.86% | 26.4만 |
|---|
| 2026.06.11 | ₩26,366 | ₩26,513 | ₩25,912 | ₩26,353 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩26,326 | ₩26,700 | ₩26,179 | ₩26,233 | -0.36% | 13.2만 |
|---|
| 2026.06.09 | ₩26,032 | ₩26,647 | ₩26,032 | ₩26,166 | +0.51% | 13.9만 |
|---|
| 2026.06.08 | ₩25,765 | ₩26,219 | ₩25,765 | ₩25,952 | +0.73% | 14.7만 |
|---|
| 2026.06.05 | ₩25,498 | ₩26,112 | ₩25,324 | ₩25,725 | +0.89% | 12.3만 |
|---|
| 2026.06.04 | ₩25,030 | ₩25,511 | ₩24,923 | ₩25,498 | +1.87% | 5.3만 |
|---|
| 2026.06.03 | ₩25,524 | ₩25,524 | ₩24,596 | ₩24,616 | -3.56% | 7.8만 |
|---|
| 2026.06.02 | ₩24,869 | ₩25,731 | ₩24,642 | ₩25,324 | +1.83% | 4.6만 |
|---|
| 2026.06.01 | ₩25,003 | ₩25,324 | ₩24,696 | ₩24,990 | -0.05% | 5.1만 |
|---|
| 2026.05.29 | ₩25,230 | ₩25,444 | ₩25,204 | ₩25,204 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩25,043 | ₩25,364 | ₩24,856 | ₩25,364 | +1.28% | 4.3만 |
|---|
| 2026.05.27 | ₩25,391 | ₩26,045 | ₩25,090 | ₩25,150 | -0.95% | 5.8만 |
|---|
| 2026.05.26 | ₩25,083 | ₩25,845 | ₩24,947 | ₩25,391 | +1.23% | 12.2만 |
|---|
| 2026.05.22 | ₩25,217 | ₩25,250 | ₩24,910 | ₩25,016 | -0.79% | 5.1만 |
|---|
| 2026.05.21 | ₩24,682 | ₩25,204 | ₩24,001 | ₩25,137 | +1.84% | 10.2만 |
|---|
| 2026.05.20 | ₩24,509 | ₩25,117 | ₩24,455 | ₩24,936 | +1.74% | 7.7만 |
|---|
| 2026.05.19 | ₩24,322 | ₩24,776 | ₩24,175 | ₩24,509 | +0.77% | 6.4만 |
|---|
| 2026.05.18 | ₩24,241 | ₩24,722 | ₩24,241 | ₩24,482 | +0.99% | 9.6만 |
|---|
| 2026.05.15 | ₩24,188 | ₩24,375 | ₩23,987 | ₩24,041 | -0.61% | 6.8만 |
|---|
| 2026.05.14 | ₩24,322 | ₩24,676 | ₩24,081 | ₩24,308 | -0.05% | 4.6만 |
|---|
| 2026.05.13 | ₩24,108 | ₩24,649 | ₩24,081 | ₩24,228 | +0.50% | 4.3만 |
|---|
| 2026.05.12 | ₩23,961 | ₩24,402 | ₩23,760 | ₩24,375 | +1.73% | 6.2만 |
|---|
| 2026.05.11 | ₩24,696 | ₩25,230 | ₩24,014 | ₩24,048 | -2.62% | 5.8만 |
|---|
| 2026.05.08 | ₩24,656 | ₩24,896 | ₩24,589 | ₩24,749 | +0.38% | 7.1만 |
|---|
| 2026.05.07 | ₩24,602 | ₩25,206 | ₩24,575 | ₩24,736 | +0.54% | 8.7만 |
|---|
| 2026.05.06 | ₩24,549 | ₩24,656 | ₩24,348 | ₩24,589 | +0.16% | 6.8만 |
|---|
| 2026.05.05 | ₩24,148 | ₩24,549 | ₩23,934 | ₩24,415 | +1.11% | 4.1만 |
|---|
| 2026.05.04 | ₩24,295 | ₩24,473 | ₩23,974 | ₩24,028 | -1.10% | 4.9만 |
|---|
| 2026.05.01 | ₩24,335 | ₩24,642 | ₩24,001 | ₩24,509 | +0.71% | 4만 |
|---|
| 2026.04.30 | ₩23,987 | ₩24,388 | ₩23,987 | ₩24,228 | +1.00% | 4.7만 |
|---|
| 2026.04.29 | ₩24,829 | ₩25,190 | ₩24,121 | ₩24,228 | -2.42% | 8.2만 |
|---|
| 2026.04.28 | ₩24,910 | ₩25,377 | ₩24,526 | ₩25,057 | +0.59% | 12.8만 |
|---|
| 2026.04.27 | ₩24,415 | ₩24,923 | ₩24,415 | ₩24,803 | +1.59% | 5.5만 |
|---|
| 2026.04.24 | ₩24,629 | ₩24,910 | ₩24,335 | ₩24,535 | -0.38% | 5.9만 |
|---|
| 2026.04.23 | ₩24,696 | ₩24,936 | ₩24,388 | ₩24,749 | +0.22% | 5.1만 |
|---|
| 2026.04.22 | ₩24,589 | ₩24,950 | ₩23,941 | ₩24,602 | +0.05% | 8.9만 |
|---|
| 2026.04.21 | ₩25,457 | ₩25,604 | ₩24,829 | ₩24,856 | -2.36% | 4.5만 |
|---|
| 2026.04.20 | ₩25,645 | ₩25,718 | ₩24,823 | ₩25,511 | -0.52% | 5.2만 |
|---|
| 2026.04.17 | ₩25,230 | ₩26,061 | ₩25,230 | ₩25,604 | +1.48% | 12.8만 |
|---|
| 2026.04.16 | ₩25,016 | ₩25,137 | ₩24,829 | ₩24,910 | -0.43% | 5.7만 |
|---|
| 2026.04.15 | ₩25,244 | ₩25,511 | ₩24,950 | ₩25,137 | -0.42% | 5만 |
|---|
| 2026.04.14 | ₩25,083 | ₩25,324 | ₩24,950 | ₩25,257 | +0.69% | 5만 |
|---|
| 2026.04.13 | ₩25,123 | ₩25,324 | ₩25,016 | ₩25,204 | +0.32% | 6.9만 |
|---|
| 2026.04.10 | ₩25,337 | ₩25,337 | ₩24,816 | ₩25,284 | -0.21% | 6만 |
|---|
| 2026.04.09 | ₩24,749 | ₩25,391 | ₩24,716 | ₩25,310 | +2.27% | 7.3만 |
|---|
| 2026.04.08 | ₩25,177 | ₩25,391 | ₩24,749 | ₩25,003 | -0.69% | 8.5만 |
|---|
| 2026.04.07 | ₩24,041 | ₩24,549 | ₩24,041 | ₩24,482 | +1.83% | 7.8만 |
|---|
| 2026.04.06 | ₩24,054 | ₩24,362 | ₩24,041 | ₩24,308 | +1.06% | 4.8만 |
|---|
| 2026.04.02 | ₩23,613 | ₩24,188 | ₩23,560 | ₩24,094 | +2.04% | 3.8만 |
|---|
| 2026.04.01 | ₩23,827 | ₩24,228 | ₩23,760 | ₩23,921 | +0.39% | 8.9만 |
|---|
| 2026.03.31 | ₩23,787 | ₩23,834 | ₩23,286 | ₩23,653 | -0.56% | 11.7만 |
|---|
| 2026.03.30 | ₩23,480 | ₩23,600 | ₩23,012 | ₩23,493 | +0.06% | 7.5만 |
|---|
| 2026.03.27 | ₩23,520 | ₩23,520 | ₩23,119 | ₩23,306 | -0.91% | 4.7만 |
|---|
| 2026.03.26 | ₩23,159 | ₩23,493 | ₩23,119 | ₩23,480 | +1.38% | 4.5만 |
|---|
| 2026.03.25 | ₩23,399 | ₩23,587 | ₩23,132 | ₩23,373 | -0.11% | 5.4만 |
|---|
| 2026.03.24 | ₩22,892 | ₩23,413 | ₩22,892 | ₩23,132 | +1.05% | 7.1만 |
|---|
| 2026.03.23 | ₩23,226 | ₩23,747 | ₩22,852 | ₩23,172 | -0.23% | 11.5만 |
|---|
| 2026.03.20 | ₩22,878 | ₩22,945 | ₩22,411 | ₩22,638 | -1.05% | 19.1만 |
|---|
| 2026.03.19 | ₩22,424 | ₩23,065 | ₩22,357 | ₩22,878 | +2.03% | 5.1만 |
|---|
| 2026.03.18 | ₩22,825 | ₩22,892 | ₩22,477 | ₩22,517 | -1.35% | 6.5만 |
|---|
| 2026.03.17 | ₩23,212 | ₩23,373 | ₩22,376 | ₩22,905 | -1.32% | 5.7만 |
|---|
| 2026.03.16 | ₩23,065 | ₩23,293 | ₩22,905 | ₩23,039 | -0.12% | 3.8만 |
|---|
| 2026.03.13 | ₩23,132 | ₩23,252 | ₩22,370 | ₩22,825 | -1.33% | 6.7만 |
|---|
| 2026.03.12 | ₩22,745 | ₩22,985 | ₩22,304 | ₩22,985 | +1.06% | 7만 |
|---|
| 2026.03.11 | ₩23,159 | ₩23,306 | ₩22,798 | ₩23,025 | -0.58% | 4.2만 |
|---|
| 2026.03.10 | ₩23,132 | ₩24,001 | ₩22,705 | ₩23,493 | +1.56% | 9.8만 |
|---|
| 2026.03.09 | ₩23,212 | ₩23,520 | ₩22,651 | ₩23,319 | +0.46% | 6.7만 |
|---|
| 2026.03.06 | ₩23,466 | ₩23,800 | ₩22,210 | ₩23,653 | +0.80% | 9.6만 |
|---|
| 2026.03.05 | ₩24,281 | ₩24,335 | ₩23,452 | ₩23,840 | -1.82% | 5.9만 |
|---|
| 2026.03.04 | ₩24,789 | ₩25,057 | ₩24,054 | ₩24,682 | -0.43% | 6.5만 |
|---|
| 2026.03.03 | ₩24,054 | ₩24,749 | ₩23,947 | ₩24,602 | +2.28% | 6.3만 |
|---|
| 2026.03.02 | ₩23,840 | ₩24,990 | ₩23,273 | ₩24,696 | +3.59% | 6.8만 |
|---|
| 2026.02.27 | ₩25,003 | ₩25,190 | ₩24,335 | ₩24,428 | -2.30% | 6.5만 |
|---|
| 2026.02.26 | ₩25,645 | ₩25,798 | ₩25,123 | ₩25,484 | -0.63% | 2.7만 |
|---|
| 2026.02.25 | ₩25,163 | ₩25,531 | ₩24,990 | ₩25,524 | +1.43% | 5.1만 |
|---|
| 2026.02.24 | ₩24,883 | ₩24,936 | ₩24,575 | ₩24,816 | -0.27% | 4.9만 |
|---|
| 2026.02.23 | ₩25,925 | ₩26,170 | ₩24,589 | ₩24,890 | -3.99% | 7.6만 |
|---|
| 2026.02.20 | ₩25,725 | ₩26,108 | ₩25,591 | ₩25,832 | +0.42% | 4.5만 |
|---|
| 2026.02.19 | ₩25,685 | ₩26,087 | ₩25,391 | ₩25,765 | +0.31% | 4.9만 |
|---|
| 2026.02.18 | ₩25,738 | ₩26,353 | ₩25,524 | ₩25,818 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩25,711 | ₩26,179 | ₩25,511 | ₩25,778 | +0.26% | 5.7만 |
|---|
| 2026.02.13 | ₩25,604 | ₩25,939 | ₩25,030 | ₩25,645 | +0.16% | 5.3만 |
|---|
| 2026.02.12 | ₩25,992 | ₩26,119 | ₩25,110 | ₩25,631 | -1.39% | 5.2만 |
|---|
| 2026.02.11 | ₩26,353 | ₩26,660 | ₩25,524 | ₩25,711 | -2.43% | 8.2만 |
|---|
| 2026.02.10 | ₩26,233 | ₩26,727 | ₩25,832 | ₩26,099 | -0.51% | 7.9만 |
|---|
| 2026.02.09 | ₩26,460 | ₩26,847 | ₩25,912 | ₩26,353 | -0.40% | 11.9만 |
|---|
| 2026.02.06 | ₩26,620 | ₩27,128 | ₩25,244 | ₩26,687 | +0.25% | 12.7만 |
|---|
| 2026.02.05 | ₩26,353 | ₩27,068 | ₩26,233 | ₩26,460 | +0.41% | 11만 |
|---|
| 2026.02.04 | ₩26,446 | ₩26,780 | ₩26,206 | ₩26,500 | +0.20% | 7.5만 |
|---|
| 2026.02.03 | ₩26,032 | ₩26,927 | ₩25,925 | ₩26,112 | +0.31% | 8.8만 |
|---|
| 2026.02.02 | ₩25,671 | ₩26,553 | ₩25,645 | ₩26,233 | +2.19% | 11.9만 |
|---|
| 2026.01.30 | ₩25,484 | ₩25,925 | ₩25,397 | ₩25,671 | +0.73% | 11.8만 |
|---|
| 2026.01.29 | ₩25,578 | ₩25,705 | ₩24,549 | ₩25,631 | +0.21% | 12.5만 |
|---|
| 2026.01.28 | ₩25,123 | ₩25,618 | ₩24,549 | ₩25,083 | -0.16% | 15만 |
|---|
| 2026.01.27 | ₩24,562 | ₩24,803 | ₩24,322 | ₩24,669 | +0.44% | 7.3만 |
|---|
| 2026.01.26 | ₩24,322 | ₩24,616 | ₩24,061 | ₩24,535 | +0.88% | 5.9만 |
|---|
| 2026.01.23 | ₩25,538 | ₩25,538 | ₩24,268 | ₩24,362 | -4.60% | 8.9만 |
|---|
| 2026.01.22 | ₩25,444 | ₩25,925 | ₩25,431 | ₩25,564 | +0.47% | 9.6만 |
|---|
| 2026.01.21 | ₩24,241 | ₩25,417 | ₩24,241 | ₩25,377 | +4.69% | 6.5만 |
|---|
| 2026.01.20 | ₩24,108 | ₩24,375 | ₩24,014 | ₩24,108 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩24,722 | ₩24,803 | ₩24,322 | ₩24,388 | -1.35% | 10.6만 |
|---|
| 2026.01.15 | ₩24,168 | ₩24,696 | ₩24,168 | ₩24,696 | +2.18% | 11.9만 |
|---|
| 2026.01.14 | ₩24,241 | ₩24,241 | ₩23,828 | ₩24,054 | -0.77% | 11.7만 |
|---|
| 2026.01.13 | ₩23,947 | ₩24,121 | ₩23,627 | ₩23,974 | +0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩23,814 | ₩23,954 | ₩23,560 | ₩23,881 | +0.28% | 3.8만 |
|---|
| 2026.01.09 | ₩24,535 | ₩24,736 | ₩23,092 | ₩24,014 | -2.12% | 7.1만 |
|---|
| 2026.01.08 | ₩23,760 | ₩24,589 | ₩23,720 | ₩24,495 | +3.09% | 15.3만 |
|---|
| 2026.01.07 | ₩23,947 | ₩23,947 | ₩23,613 | ₩23,881 | -0.28% | 7.3만 |
|---|
| 2026.01.06 | ₩23,667 | ₩23,974 | ₩23,546 | ₩23,961 | +1.24% | 8.7만 |
|---|
| 2026.01.05 | ₩23,386 | ₩24,175 | ₩23,386 | ₩23,800 | +1.77% | 9.8만 |
|---|
| 2026.01.02 | ₩23,546 | ₩23,653 | ₩23,039 | ₩23,426 | -0.51% | 11.1만 |
|---|
| 2025.12.31 | ₩23,640 | ₩23,640 | ₩23,299 | ₩23,426 | -0.90% | 6.7만 |
|---|
| 2025.12.30 | ₩24,041 | ₩24,041 | ₩23,613 | ₩23,627 | -1.72% | 5.8만 |
|---|
| 2025.12.29 | ₩24,094 | ₩24,134 | ₩23,934 | ₩24,001 | -0.39% | 3.8만 |
|---|
| 2025.12.26 | ₩24,074 | ₩24,335 | ₩23,921 | ₩24,081 | +0.03% | 6.4만 |
|---|
| 2025.12.24 | ₩24,268 | ₩24,362 | ₩24,061 | ₩24,281 | +0.06% | 4.2만 |
|---|
| 2025.12.23 | ₩24,068 | ₩24,442 | ₩24,028 | ₩24,268 | +0.83% | 5.4만 |
|---|
| 2025.12.22 | ₩24,535 | ₩24,776 | ₩24,148 | ₩24,228 | -1.25% | 5.3만 |
|---|
| 2025.12.19 | ₩25,110 | ₩25,284 | ₩24,322 | ₩24,616 | -1.97% | 15.2만 |
|---|
| 2025.12.18 | ₩24,896 | ₩25,538 | ₩24,763 | ₩25,204 | +1.23% | 11.8만 |
|---|
| 2025.12.17 | ₩24,843 | ₩25,103 | ₩24,616 | ₩24,722 | -0.48% | 7.8만 |
|---|
| 2025.12.16 | ₩25,043 | ₩25,324 | ₩24,375 | ₩24,856 | -0.75% | 11.7만 |
|---|
| 2025.12.15 | ₩25,057 | ₩25,391 | ₩24,896 | ₩24,976 | -0.32% | 9.5만 |
|---|
| 2025.12.12 | ₩25,083 | ₩25,217 | ₩24,803 | ₩25,070 | -0.05% | 11.3만 |
|---|
| 2025.12.11 | ₩24,722 | ₩25,097 | ₩24,722 | ₩24,963 | +0.97% | 10.2만 |
|---|
| 2025.12.10 | ₩23,680 | ₩24,789 | ₩23,680 | ₩24,749 | +4.51% | 17만 |
|---|
| 2025.12.09 | ₩23,546 | ₩24,161 | ₩23,546 | ₩23,881 | +1.42% | 13.1만 |
|---|
| 2025.12.08 | ₩23,854 | ₩24,268 | ₩23,814 | ₩23,814 | -0.17% | 9.9만 |
|---|
| 2025.12.05 | ₩24,036 | ₩24,094 | ₩23,680 | ₩23,840 | -0.81% | 6.1만 |
|---|
| 2025.12.04 | ₩23,787 | ₩24,156 | ₩23,727 | ₩24,094 | +1.29% | 8.5만 |
|---|
| 2025.12.03 | ₩23,546 | ₩24,001 | ₩23,186 | ₩23,907 | +1.53% | 7.6만 |
|---|
| 2025.12.02 | ₩23,493 | ₩23,774 | ₩23,286 | ₩23,373 | -0.51% | 6.7만 |
|---|
| 2025.12.01 | ₩23,212 | ₩23,667 | ₩22,925 | ₩23,493 | +1.21% | 6.4만 |
|---|
| 2025.11.28 | ₩23,413 | ₩23,627 | ₩23,105 | ₩23,132 | -1.20% | 3.1만 |
|---|
| 2025.11.26 | ₩23,306 | ₩23,613 | ₩23,212 | ₩23,413 | +0.46% | 6.1만 |
|---|
| 2025.11.25 | ₩22,705 | ₩23,533 | ₩22,705 | ₩23,426 | +3.18% | 13.7만 |
|---|
| 2025.11.24 | ₩22,584 | ₩23,012 | ₩21,515 | ₩22,598 | +0.06% | 11.1만 |
|---|
| 2025.11.21 | ₩21,983 | ₩22,905 | ₩21,809 | ₩22,705 | +3.28% | 13.4만 |
|---|
| 2025.11.20 | ₩22,023 | ₩22,397 | ₩21,943 | ₩21,996 | -0.12% | 7.5만 |
|---|
| 2025.11.19 | ₩21,542 | ₩21,900 | ₩21,462 | ₩21,702 | +0.74% | 5.2만 |
|---|
| 2025.11.18 | ₩21,729 | ₩21,996 | ₩21,609 | ₩21,609 | -0.55% | 5만 |
|---|
| 2025.11.17 | ₩22,304 | ₩22,624 | ₩21,690 | ₩21,823 | -2.16% | 8.9만 |
|---|
| 2025.11.14 | ₩22,370 | ₩22,424 | ₩21,889 | ₩22,397 | +0.12% | 5.6만 |
|---|
| 2025.11.13 | ₩22,517 | ₩23,039 | ₩22,097 | ₩22,437 | -0.36% | 11.7만 |
|---|
| 2025.11.12 | ₩22,758 | ₩23,112 | ₩22,317 | ₩22,651 | -0.47% | 9.7만 |
|---|
| 2025.11.11 | ₩22,437 | ₩22,731 | ₩22,304 | ₩22,491 | +0.24% | 4만 |
|---|
| 2025.11.10 | ₩22,344 | ₩22,638 | ₩22,277 | ₩22,464 | +0.54% | 5.9만 |
|---|
| 2025.11.07 | ₩22,223 | ₩22,404 | ₩21,970 | ₩22,237 | +0.06% | 8.3만 |
|---|
| 2025.11.06 | ₩22,344 | ₩22,517 | ₩22,090 | ₩22,223 | -0.54% | 7.4만 |
|---|
| 2025.11.05 | ₩22,170 | ₩22,718 | ₩22,130 | ₩22,437 | +1.21% | 7.8만 |
|---|
| 2025.11.04 | ₩22,277 | ₩22,424 | ₩21,996 | ₩22,063 | -0.96% | 7.7만 |
|---|
| 2025.11.03 | ₩22,050 | ₩22,497 | ₩21,883 | ₩22,330 | +1.27% | 8.3만 |
|---|
| 2025.10.31 | ₩22,250 | ₩22,330 | ₩21,963 | ₩21,996 | -1.14% | 8.6만 |
|---|
| 2025.10.30 | ₩21,983 | ₩22,651 | ₩21,783 | ₩22,183 | +0.91% | 7.7만 |
|---|
| 2025.10.29 | ₩22,517 | ₩22,905 | ₩21,749 | ₩21,943 | -2.55% | 9.5만 |
|---|
| 2025.10.28 | ₩22,718 | ₩22,825 | ₩22,143 | ₩22,210 | -2.24% | 10.7만 |
|---|
| 2025.10.27 | ₩23,413 | ₩23,787 | ₩22,845 | ₩22,865 | -2.34% | 16.6만 |
|---|
| 2025.10.24 | ₩22,892 | ₩23,613 | ₩22,892 | ₩23,306 | +1.81% | 8.7만 |
|---|
| 2025.10.23 | ₩22,584 | ₩23,119 | ₩22,477 | ₩22,517 | -0.30% | 12만 |
|---|
| 2025.10.22 | ₩21,756 | ₩22,798 | ₩21,529 | ₩22,584 | +3.81% | 27만 |
|---|
| 2025.10.21 | ₩23,146 | ₩23,520 | ₩22,731 | ₩23,386 | +1.04% | 18.6만 |
|---|
| 2025.10.20 | ₩22,852 | ₩23,587 | ₩22,678 | ₩23,239 | +1.70% | 16.1만 |
|---|
| 2025.10.17 | ₩22,290 | ₩23,072 | ₩21,836 | ₩22,678 | +1.74% | 35.5만 |
|---|
| 2025.10.16 | ₩23,199 | ₩23,199 | ₩21,996 | ₩22,097 | -4.75% | 8.4만 |
|---|
| 2025.10.15 | ₩23,894 | ₩23,894 | ₩23,039 | ₩23,266 | -2.63% | 5.9만 |
|---|
| 2025.10.14 | ₩22,464 | ₩23,854 | ₩22,464 | ₩23,787 | +5.89% | 9.4만 |
|---|
| 2025.10.13 | ₩22,517 | ₩22,778 | ₩21,970 | ₩22,678 | +0.71% | 11.5만 |
|---|
| 2025.10.10 | ₩22,972 | ₩23,266 | ₩22,210 | ₩22,210 | -3.32% | 9.7만 |
|---|