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 | ₩27,069 | ₩27,230 | ₩26,923 | ₩27,029 | -0.15% | 4.5만 |
| 2026.10.08 | ₩26,776 | ₩27,356 | ₩26,776 | ₩27,203 | +1.60% | 6.8만 |
| 2026.10.07 | ₩26,896 | ₩27,096 | ₩26,282 | ₩26,976 | +0.30% | 8.7만 |
| 2026.10.06 | ₩27,390 | ₩27,496 | ₩27,149 | ₩27,189 | -0.73% | 8.6만 |
| 2026.10.05 | ₩27,510 | ₩28,017 | ₩27,149 | ₩27,270 | -0.87% | 14.3만 |
| 2026.10.02 | ₩27,523 | ₩27,870 | ₩27,416 | ₩27,643 | +0.44% | 7.1만 |
| 2026.10.01 | ₩26,923 | ₩27,323 | ₩26,322 | ₩27,256 | +1.24% | 10.7만 |
| 2026.09.30 | ₩27,109 | ₩27,109 | ₩26,696 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,923 |
| -0.69% |
| 8.3만 |
| 2026.09.29 | ₩27,537 | ₩27,643 | ₩26,936 | ₩27,029 | -1.84% | 9.8만 |
|---|
| 2026.09.28 | ₩27,964 | ₩27,964 | ₩27,390 | ₩27,537 | -1.53% | 7.5만 |
|---|
| 2026.09.25 | ₩27,617 | ₩27,870 | ₩27,270 | ₩27,723 | +0.39% | 5.7만 |
|---|
| 2026.09.24 | ₩27,430 | ₩27,717 | ₩27,176 | ₩27,603 | +0.63% | 8.6만 |
|---|
| 2026.09.23 | ₩27,710 | ₩27,830 | ₩27,296 | ₩27,336 | -1.35% | 9.2만 |
|---|
| 2026.09.22 | ₩28,177 | ₩28,738 | ₩27,258 | ₩27,803 | -1.33% | 10.1만 |
|---|
| 2026.09.21 | ₩27,750 | ₩28,124 | ₩27,577 | ₩27,924 | +0.63% | 14.2만 |
|---|
| 2026.09.18 | ₩27,697 | ₩27,924 | ₩27,390 | ₩27,750 | +0.19% | 24.5만 |
|---|
| 2026.09.17 | ₩28,177 | ₩28,698 | ₩27,790 | ₩27,884 | -1.04% | 11.8만 |
|---|
| 2026.09.16 | ₩28,417 | ₩28,417 | ₩27,617 | ₩27,857 | -1.97% | 14만 |
|---|
| 2026.09.15 | ₩28,511 | ₩28,751 | ₩28,217 | ₩28,311 | -0.70% | 11.3만 |
|---|
| 2026.09.14 | ₩28,538 | ₩28,871 | ₩28,458 | ₩28,551 | +0.05% | 7.8만 |
|---|
| 2026.09.11 | ₩28,791 | ₩28,791 | ₩28,070 | ₩28,551 | -0.83% | 5.3만 |
|---|
| 2026.09.10 | ₩28,257 | ₩28,551 | ₩28,044 | ₩28,551 | +1.04% | 7.4만 |
|---|
| 2026.09.09 | ₩28,324 | ₩28,767 | ₩28,151 | ₩28,391 | +0.24% | 9.5만 |
|---|
| 2026.09.08 | ₩29,005 | ₩29,365 | ₩28,524 | ₩28,578 | -1.47% | 11.3만 |
|---|
| 2026.09.04 | ₩28,524 | ₩29,312 | ₩28,524 | ₩29,165 | +2.25% | 5.6만 |
|---|
| 2026.09.03 | ₩28,751 | ₩29,512 | ₩28,552 | ₩28,751 | 0.00% | 7.3만 |
|---|
| 2026.09.02 | ₩28,004 | ₩28,738 | ₩27,897 | ₩28,484 | +1.72% | 13.9만 |
|---|
| 2026.09.01 | ₩27,964 | ₩28,444 | ₩27,790 | ₩27,924 | -0.14% | 9만 |
|---|
| 2026.08.31 | ₩28,364 | ₩28,454 | ₩28,104 | ₩28,124 | -0.85% | 8만 |
|---|
| 2026.08.28 | ₩28,404 | ₩28,885 | ₩28,030 | ₩28,458 | +0.19% | 11.8만 |
|---|
| 2026.08.27 | ₩28,191 | ₩28,484 | ₩28,030 | ₩28,458 | +0.95% | 7.8만 |
|---|
| 2026.08.26 | ₩28,137 | ₩28,424 | ₩27,884 | ₩28,244 | +0.38% | 9.8만 |
|---|
| 2026.08.25 | ₩28,911 | ₩29,058 | ₩28,164 | ₩28,191 | -2.49% | 7.8만 |
|---|
| 2026.08.24 | ₩28,951 | ₩29,298 | ₩28,538 | ₩28,938 | -0.05% | 15.2만 |
|---|
| 2026.08.21 | ₩29,018 | ₩29,058 | ₩28,511 | ₩28,871 | -0.51% | 18.8만 |
|---|
| 2026.08.20 | ₩28,604 | ₩28,831 | ₩28,344 | ₩28,765 | +0.56% | 13.6만 |
|---|
| 2026.08.19 | ₩30,006 | ₩30,006 | ₩28,698 | ₩28,845 | -3.87% | 19.6만 |
|---|
| 2026.08.18 | ₩29,846 | ₩30,033 | ₩29,659 | ₩29,832 | -0.04% | 15.5만 |
|---|
| 2026.08.17 | ₩29,499 | ₩30,059 | ₩29,499 | ₩29,806 | +1.04% | 19.4만 |
|---|
| 2026.08.14 | ₩29,592 | ₩30,006 | ₩29,499 | ₩29,672 | +0.27% | 17.3만 |
|---|
| 2026.08.13 | ₩29,365 | ₩30,193 | ₩29,085 | ₩29,686 | +1.09% | 28.8만 |
|---|
| 2026.08.12 | ₩28,978 | ₩29,399 | ₩28,845 | ₩29,379 | +1.38% | 15.5만 |
|---|
| 2026.08.11 | ₩28,698 | ₩29,133 | ₩28,424 | ₩28,978 | +0.98% | 12.9만 |
|---|
| 2026.08.10 | ₩28,684 | ₩28,831 | ₩28,337 | ₩28,644 | -0.14% | 22.3만 |
|---|
| 2026.08.07 | ₩28,417 | ₩28,958 | ₩28,097 | ₩28,885 | +1.64% | 18.4만 |
|---|
| 2026.08.06 | ₩28,825 | ₩28,845 | ₩28,017 | ₩28,351 | -1.64% | 22.8만 |
|---|
| 2026.08.05 | ₩28,110 | ₩28,264 | ₩27,750 | ₩28,124 | +0.05% | 30.3만 |
|---|
| 2026.08.04 | ₩27,737 | ₩28,291 | ₩27,438 | ₩27,977 | +0.87% | 24.2만 |
|---|
| 2026.08.03 | ₩27,830 | ₩28,248 | ₩27,496 | ₩27,723 | -0.38% | 22.1만 |
|---|
| 2026.07.31 | ₩27,310 | ₩27,456 | ₩26,842 | ₩27,336 | +0.10% | 16.9만 |
|---|
| 2026.07.30 | ₩27,790 | ₩27,881 | ₩27,203 | ₩27,363 | -1.54% | 15.5만 |
|---|
| 2026.07.29 | ₩27,777 | ₩28,137 | ₩27,697 | ₩27,777 | 0.00% | 12.5만 |
|---|
| 2026.07.28 | ₩27,737 | ₩28,377 | ₩27,617 | ₩28,030 | +1.06% | 13.8만 |
|---|
| 2026.07.27 | ₩28,004 | ₩28,137 | ₩27,510 | ₩27,550 | -1.62% | 17.3만 |
|---|
| 2026.07.24 | ₩27,350 | ₩28,264 | ₩26,429 | ₩27,737 | +1.42% | 17.3만 |
|---|
| 2026.07.23 | ₩27,590 | ₩27,670 | ₩27,096 | ₩27,256 | -1.21% | 29.6만 |
|---|
| 2026.07.22 | ₩27,723 | ₩28,050 | ₩26,696 | ₩27,670 | -0.19% | 33.3만 |
|---|
| 2026.07.21 | ₩29,138 | ₩29,472 | ₩28,097 | ₩29,218 | +0.27% | 15만 |
|---|
| 2026.07.20 | ₩29,312 | ₩29,512 | ₩29,178 | ₩29,298 | -0.05% | 13.7만 |
|---|
| 2026.07.17 | ₩29,712 | ₩29,872 | ₩29,238 | ₩29,445 | -0.90% | 10.4만 |
|---|
| 2026.07.16 | ₩29,205 | ₩30,153 | ₩28,851 | ₩30,019 | +2.79% | 16.2만 |
|---|
| 2026.07.15 | ₩28,698 | ₩29,232 | ₩28,698 | ₩29,112 | +1.44% | 13.3만 |
|---|
| 2026.07.14 | ₩28,724 | ₩29,105 | ₩28,678 | ₩28,765 | +0.14% | 17.8만 |
|---|
| 2026.07.13 | ₩28,604 | ₩28,885 | ₩28,558 | ₩28,698 | +0.33% | 15.1만 |
|---|
| 2026.07.10 | ₩28,498 | ₩29,192 | ₩28,357 | ₩28,644 | +0.52% | 14만 |
|---|
| 2026.07.09 | ₩28,204 | ₩28,711 | ₩28,084 | ₩28,471 | +0.95% | 15.1만 |
|---|
| 2026.07.08 | ₩28,257 | ₩28,297 | ₩27,750 | ₩28,137 | -0.43% | 11.7만 |
|---|
| 2026.07.07 | ₩28,938 | ₩29,245 | ₩28,217 | ₩28,311 | -2.17% | 21만 |
|---|
| 2026.07.06 | ₩28,644 | ₩29,098 | ₩28,324 | ₩28,805 | +0.56% | 18.2만 |
|---|
| 2026.07.02 | ₩28,978 | ₩29,152 | ₩28,377 | ₩28,644 | -1.15% | 16.3만 |
|---|
| 2026.07.01 | ₩28,217 | ₩29,045 | ₩28,030 | ₩28,938 | +2.55% | 16만 |
|---|
| 2026.06.30 | ₩28,151 | ₩28,337 | ₩27,797 | ₩28,084 | -0.24% | 19.8만 |
|---|
| 2026.06.29 | ₩27,803 | ₩28,284 | ₩27,563 | ₩28,124 | +1.15% | 33.6만 |
|---|
| 2026.06.26 | ₩27,430 | ₩28,044 | ₩27,243 | ₩27,817 | +1.41% | 101.4만 |
|---|
| 2026.06.25 | ₩27,270 | ₩27,617 | ₩27,123 | ₩27,510 | +0.88% | 31.5만 |
|---|
| 2026.06.24 | ₩27,350 | ₩27,710 | ₩27,243 | ₩27,403 | +0.20% | 47만 |
|---|
| 2026.06.23 | ₩26,669 | ₩27,323 | ₩26,602 | ₩27,283 | +2.30% | 46.3만 |
|---|
| 2026.06.22 | ₩26,282 | ₩26,696 | ₩26,182 | ₩26,602 | +1.22% | 20.2만 |
|---|
| 2026.06.18 | ₩26,188 | ₩26,696 | ₩26,028 | ₩26,349 | +0.61% | 35.7만 |
|---|
| 2026.06.17 | ₩26,616 | ₩26,709 | ₩25,708 | ₩26,068 | -2.06% | 30.9만 |
|---|
| 2026.06.16 | ₩26,135 | ₩26,656 | ₩26,068 | ₩26,629 | +1.89% | 22.6만 |
|---|
| 2026.06.15 | ₩26,696 | ₩26,842 | ₩25,848 | ₩25,935 | -2.85% | 20.6만 |
|---|
| 2026.06.12 | ₩26,469 | ₩26,696 | ₩26,268 | ₩26,696 | +0.86% | 26.4만 |
|---|
| 2026.06.11 | ₩26,335 | ₩26,482 | ₩25,881 | ₩26,322 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩26,295 | ₩26,669 | ₩26,148 | ₩26,202 | -0.36% | 13.2만 |
|---|
| 2026.06.09 | ₩26,002 | ₩26,616 | ₩26,002 | ₩26,135 | +0.51% | 13.9만 |
|---|
| 2026.06.08 | ₩25,735 | ₩26,188 | ₩25,735 | ₩25,921 | +0.73% | 14.7만 |
|---|
| 2026.06.05 | ₩25,468 | ₩26,082 | ₩25,294 | ₩25,695 | +0.89% | 12.3만 |
|---|
| 2026.06.04 | ₩25,000 | ₩25,481 | ₩24,894 | ₩25,468 | +1.87% | 5.3만 |
|---|
| 2026.06.03 | ₩25,494 | ₩25,494 | ₩24,567 | ₩24,587 | -3.56% | 7.8만 |
|---|
| 2026.06.02 | ₩24,840 | ₩25,701 | ₩24,613 | ₩25,294 | +1.83% | 4.6만 |
|---|
| 2026.06.01 | ₩24,974 | ₩25,294 | ₩24,667 | ₩24,960 | -0.05% | 5.1만 |
|---|
| 2026.05.29 | ₩25,201 | ₩25,414 | ₩25,174 | ₩25,174 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩25,014 | ₩25,334 | ₩24,827 | ₩25,334 | +1.28% | 4.3만 |
|---|
| 2026.05.27 | ₩25,361 | ₩26,015 | ₩25,060 | ₩25,121 | -0.95% | 5.8만 |
|---|
| 2026.05.26 | ₩25,054 | ₩25,815 | ₩24,918 | ₩25,361 | +1.23% | 12.2만 |
|---|
| 2026.05.22 | ₩25,187 | ₩25,221 | ₩24,880 | ₩24,987 | -0.79% | 5.1만 |
|---|
| 2026.05.21 | ₩24,653 | ₩25,174 | ₩23,973 | ₩25,107 | +1.84% | 10.2만 |
|---|
| 2026.05.20 | ₩24,480 | ₩25,087 | ₩24,426 | ₩24,907 | +1.74% | 7.7만 |
|---|
| 2026.05.19 | ₩24,293 | ₩24,747 | ₩24,146 | ₩24,480 | +0.77% | 6.4만 |
|---|
| 2026.05.18 | ₩24,213 | ₩24,693 | ₩24,213 | ₩24,453 | +0.99% | 9.6만 |
|---|
| 2026.05.15 | ₩24,160 | ₩24,346 | ₩23,959 | ₩24,013 | -0.61% | 6.8만 |
|---|
| 2026.05.14 | ₩24,293 | ₩24,647 | ₩24,053 | ₩24,280 | -0.05% | 4.6만 |
|---|
| 2026.05.13 | ₩24,079 | ₩24,620 | ₩24,053 | ₩24,200 | +0.50% | 4.3만 |
|---|
| 2026.05.12 | ₩23,933 | ₩24,373 | ₩23,732 | ₩24,346 | +1.73% | 6.2만 |
|---|
| 2026.05.11 | ₩24,667 | ₩25,201 | ₩23,986 | ₩24,019 | -2.62% | 5.8만 |
|---|
| 2026.05.08 | ₩24,627 | ₩24,867 | ₩24,560 | ₩24,720 | +0.38% | 7.1만 |
|---|
| 2026.05.07 | ₩24,573 | ₩25,177 | ₩24,547 | ₩24,707 | +0.54% | 8.7만 |
|---|
| 2026.05.06 | ₩24,520 | ₩24,627 | ₩24,320 | ₩24,560 | +0.16% | 6.8만 |
|---|
| 2026.05.05 | ₩24,119 | ₩24,520 | ₩23,906 | ₩24,386 | +1.11% | 4.1만 |
|---|
| 2026.05.04 | ₩24,266 | ₩24,444 | ₩23,946 | ₩23,999 | -1.10% | 4.9만 |
|---|
| 2026.05.01 | ₩24,306 | ₩24,613 | ₩23,973 | ₩24,480 | +0.71% | 4만 |
|---|
| 2026.04.30 | ₩23,959 | ₩24,360 | ₩23,959 | ₩24,200 | +1.00% | 4.7만 |
|---|
| 2026.04.29 | ₩24,800 | ₩25,161 | ₩24,093 | ₩24,200 | -2.42% | 8.2만 |
|---|
| 2026.04.28 | ₩24,880 | ₩25,347 | ₩24,497 | ₩25,027 | +0.59% | 12.8만 |
|---|
| 2026.04.27 | ₩24,386 | ₩24,894 | ₩24,386 | ₩24,774 | +1.59% | 5.5만 |
|---|
| 2026.04.24 | ₩24,600 | ₩24,880 | ₩24,306 | ₩24,507 | -0.38% | 5.9만 |
|---|
| 2026.04.23 | ₩24,667 | ₩24,907 | ₩24,360 | ₩24,720 | +0.22% | 5.1만 |
|---|
| 2026.04.22 | ₩24,560 | ₩24,920 | ₩23,913 | ₩24,573 | +0.05% | 8.9만 |
|---|
| 2026.04.21 | ₩25,428 | ₩25,574 | ₩24,800 | ₩24,827 | -2.36% | 4.5만 |
|---|
| 2026.04.20 | ₩25,614 | ₩25,688 | ₩24,794 | ₩25,481 | -0.52% | 5.2만 |
|---|
| 2026.04.17 | ₩25,201 | ₩26,031 | ₩25,201 | ₩25,574 | +1.48% | 12.8만 |
|---|
| 2026.04.16 | ₩24,987 | ₩25,107 | ₩24,800 | ₩24,880 | -0.43% | 5.7만 |
|---|
| 2026.04.15 | ₩25,214 | ₩25,481 | ₩24,920 | ₩25,107 | -0.42% | 5만 |
|---|
| 2026.04.14 | ₩25,054 | ₩25,294 | ₩24,920 | ₩25,227 | +0.69% | 5만 |
|---|
| 2026.04.13 | ₩25,094 | ₩25,294 | ₩24,987 | ₩25,174 | +0.32% | 6.9만 |
|---|
| 2026.04.10 | ₩25,307 | ₩25,307 | ₩24,787 | ₩25,254 | -0.21% | 6만 |
|---|
| 2026.04.09 | ₩24,720 | ₩25,361 | ₩24,687 | ₩25,281 | +2.27% | 7.3만 |
|---|
| 2026.04.08 | ₩25,147 | ₩25,361 | ₩24,720 | ₩24,974 | -0.69% | 8.5만 |
|---|
| 2026.04.07 | ₩24,013 | ₩24,520 | ₩24,013 | ₩24,453 | +1.83% | 7.8만 |
|---|
| 2026.04.06 | ₩24,026 | ₩24,333 | ₩24,013 | ₩24,280 | +1.06% | 4.8만 |
|---|
| 2026.04.02 | ₩23,586 | ₩24,160 | ₩23,532 | ₩24,066 | +2.04% | 3.8만 |
|---|
| 2026.04.01 | ₩23,799 | ₩24,200 | ₩23,732 | ₩23,893 | +0.39% | 8.9만 |
|---|
| 2026.03.31 | ₩23,759 | ₩23,806 | ₩23,259 | ₩23,626 | -0.56% | 11.7만 |
|---|
| 2026.03.30 | ₩23,452 | ₩23,572 | ₩22,985 | ₩23,465 | +0.06% | 7.5만 |
|---|
| 2026.03.27 | ₩23,492 | ₩23,492 | ₩23,092 | ₩23,279 | -0.91% | 4.7만 |
|---|
| 2026.03.26 | ₩23,132 | ₩23,465 | ₩23,092 | ₩23,452 | +1.38% | 4.5만 |
|---|
| 2026.03.25 | ₩23,372 | ₩23,559 | ₩23,105 | ₩23,345 | -0.11% | 5.4만 |
|---|
| 2026.03.24 | ₩22,865 | ₩23,385 | ₩22,865 | ₩23,105 | +1.05% | 7.1만 |
|---|
| 2026.03.23 | ₩23,198 | ₩23,719 | ₩22,825 | ₩23,145 | -0.23% | 11.5만 |
|---|
| 2026.03.20 | ₩22,851 | ₩22,918 | ₩22,384 | ₩22,611 | -1.05% | 19.1만 |
|---|
| 2026.03.19 | ₩22,398 | ₩23,038 | ₩22,331 | ₩22,851 | +2.03% | 5.1만 |
|---|
| 2026.03.18 | ₩22,798 | ₩22,865 | ₩22,451 | ₩22,491 | -1.35% | 6.5만 |
|---|
| 2026.03.17 | ₩23,185 | ₩23,345 | ₩22,350 | ₩22,878 | -1.32% | 5.7만 |
|---|
| 2026.03.16 | ₩23,038 | ₩23,265 | ₩22,878 | ₩23,012 | -0.12% | 3.8만 |
|---|
| 2026.03.13 | ₩23,105 | ₩23,225 | ₩22,344 | ₩22,798 | -1.33% | 6.7만 |
|---|
| 2026.03.12 | ₩22,718 | ₩22,958 | ₩22,277 | ₩22,958 | +1.06% | 7만 |
|---|
| 2026.03.11 | ₩23,132 | ₩23,279 | ₩22,771 | ₩22,998 | -0.58% | 4.2만 |
|---|
| 2026.03.10 | ₩23,105 | ₩23,973 | ₩22,678 | ₩23,465 | +1.56% | 9.8만 |
|---|
| 2026.03.09 | ₩23,185 | ₩23,492 | ₩22,625 | ₩23,292 | +0.46% | 6.7만 |
|---|
| 2026.03.06 | ₩23,439 | ₩23,772 | ₩22,184 | ₩23,626 | +0.80% | 9.6만 |
|---|
| 2026.03.05 | ₩24,253 | ₩24,306 | ₩23,424 | ₩23,812 | -1.82% | 5.9만 |
|---|
| 2026.03.04 | ₩24,760 | ₩25,027 | ₩24,026 | ₩24,653 | -0.43% | 6.5만 |
|---|
| 2026.03.03 | ₩24,026 | ₩24,720 | ₩23,919 | ₩24,573 | +2.28% | 6.3만 |
|---|
| 2026.03.02 | ₩23,812 | ₩24,960 | ₩23,245 | ₩24,667 | +3.59% | 6.8만 |
|---|
| 2026.02.27 | ₩24,974 | ₩25,161 | ₩24,306 | ₩24,400 | -2.30% | 6.5만 |
|---|
| 2026.02.26 | ₩25,614 | ₩25,768 | ₩25,094 | ₩25,454 | -0.63% | 2.7만 |
|---|
| 2026.02.25 | ₩25,134 | ₩25,501 | ₩24,960 | ₩25,494 | +1.43% | 5.1만 |
|---|
| 2026.02.24 | ₩24,854 | ₩24,907 | ₩24,547 | ₩24,787 | -0.27% | 4.9만 |
|---|
| 2026.02.23 | ₩25,895 | ₩26,139 | ₩24,560 | ₩24,860 | -3.99% | 7.6만 |
|---|
| 2026.02.20 | ₩25,695 | ₩26,078 | ₩25,561 | ₩25,801 | +0.42% | 4.5만 |
|---|
| 2026.02.19 | ₩25,654 | ₩26,056 | ₩25,361 | ₩25,735 | +0.31% | 4.9만 |
|---|
| 2026.02.18 | ₩25,708 | ₩26,322 | ₩25,494 | ₩25,788 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩25,681 | ₩26,148 | ₩25,481 | ₩25,748 | +0.26% | 5.7만 |
|---|
| 2026.02.13 | ₩25,574 | ₩25,908 | ₩25,000 | ₩25,614 | +0.16% | 5.3만 |
|---|
| 2026.02.12 | ₩25,961 | ₩26,088 | ₩25,081 | ₩25,601 | -1.39% | 5.2만 |
|---|
| 2026.02.11 | ₩26,322 | ₩26,629 | ₩25,494 | ₩25,681 | -2.43% | 8.2만 |
|---|
| 2026.02.10 | ₩26,202 | ₩26,696 | ₩25,801 | ₩26,068 | -0.51% | 7.9만 |
|---|
| 2026.02.09 | ₩26,429 | ₩26,816 | ₩25,881 | ₩26,322 | -0.40% | 11.9만 |
|---|
| 2026.02.06 | ₩26,589 | ₩27,096 | ₩25,214 | ₩26,656 | +0.25% | 12.7만 |
|---|
| 2026.02.05 | ₩26,322 | ₩27,036 | ₩26,202 | ₩26,429 | +0.41% | 11만 |
|---|
| 2026.02.04 | ₩26,415 | ₩26,749 | ₩26,175 | ₩26,469 | +0.20% | 7.5만 |
|---|
| 2026.02.03 | ₩26,002 | ₩26,896 | ₩25,895 | ₩26,082 | +0.31% | 8.8만 |
|---|
| 2026.02.02 | ₩25,641 | ₩26,522 | ₩25,614 | ₩26,202 | +2.19% | 11.9만 |
|---|
| 2026.01.30 | ₩25,454 | ₩25,895 | ₩25,367 | ₩25,641 | +0.73% | 11.8만 |
|---|
| 2026.01.29 | ₩25,548 | ₩25,674 | ₩24,520 | ₩25,601 | +0.21% | 12.5만 |
|---|
| 2026.01.28 | ₩25,094 | ₩25,588 | ₩24,520 | ₩25,054 | -0.16% | 15만 |
|---|
| 2026.01.27 | ₩24,533 | ₩24,774 | ₩24,293 | ₩24,640 | +0.44% | 7.3만 |
|---|
| 2026.01.26 | ₩24,293 | ₩24,587 | ₩24,033 | ₩24,507 | +0.88% | 5.9만 |
|---|
| 2026.01.23 | ₩25,508 | ₩25,508 | ₩24,240 | ₩24,333 | -4.60% | 8.9만 |
|---|
| 2026.01.22 | ₩25,414 | ₩25,895 | ₩25,401 | ₩25,534 | +0.47% | 9.6만 |
|---|
| 2026.01.21 | ₩24,213 | ₩25,388 | ₩24,213 | ₩25,347 | +4.69% | 6.5만 |
|---|
| 2026.01.20 | ₩24,079 | ₩24,346 | ₩23,986 | ₩24,079 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩24,693 | ₩24,774 | ₩24,293 | ₩24,360 | -1.35% | 10.6만 |
|---|
| 2026.01.15 | ₩24,139 | ₩24,667 | ₩24,139 | ₩24,667 | +2.18% | 11.9만 |
|---|
| 2026.01.14 | ₩24,213 | ₩24,213 | ₩23,800 | ₩24,026 | -0.77% | 11.7만 |
|---|
| 2026.01.13 | ₩23,919 | ₩24,093 | ₩23,599 | ₩23,946 | +0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩23,786 | ₩23,926 | ₩23,532 | ₩23,853 | +0.28% | 3.8만 |
|---|
| 2026.01.09 | ₩24,507 | ₩24,707 | ₩23,065 | ₩23,986 | -2.12% | 7.1만 |
|---|
| 2026.01.08 | ₩23,732 | ₩24,560 | ₩23,692 | ₩24,467 | +3.09% | 15.3만 |
|---|
| 2026.01.07 | ₩23,919 | ₩23,919 | ₩23,586 | ₩23,853 | -0.28% | 7.3만 |
|---|
| 2026.01.06 | ₩23,639 | ₩23,946 | ₩23,519 | ₩23,933 | +1.24% | 8.7만 |
|---|
| 2026.01.05 | ₩23,359 | ₩24,146 | ₩23,359 | ₩23,772 | +1.77% | 9.8만 |
|---|
| 2026.01.02 | ₩23,519 | ₩23,626 | ₩23,012 | ₩23,399 | -0.51% | 11.1만 |
|---|
| 2025.12.31 | ₩23,612 | ₩23,612 | ₩23,272 | ₩23,399 | -0.90% | 6.7만 |
|---|
| 2025.12.30 | ₩24,013 | ₩24,013 | ₩23,586 | ₩23,599 | -1.72% | 5.8만 |
|---|
| 2025.12.29 | ₩24,066 | ₩24,106 | ₩23,906 | ₩23,973 | -0.39% | 3.8만 |
|---|
| 2025.12.26 | ₩24,046 | ₩24,306 | ₩23,893 | ₩24,053 | +0.03% | 6.4만 |
|---|
| 2025.12.24 | ₩24,240 | ₩24,333 | ₩24,033 | ₩24,253 | +0.06% | 4.2만 |
|---|
| 2025.12.23 | ₩24,039 | ₩24,413 | ₩23,999 | ₩24,240 | +0.83% | 5.4만 |
|---|
| 2025.12.22 | ₩24,507 | ₩24,747 | ₩24,119 | ₩24,200 | -1.25% | 5.3만 |
|---|
| 2025.12.19 | ₩25,081 | ₩25,254 | ₩24,293 | ₩24,587 | -1.97% | 15.2만 |
|---|
| 2025.12.18 | ₩24,867 | ₩25,508 | ₩24,733 | ₩25,174 | +1.23% | 11.8만 |
|---|
| 2025.12.17 | ₩24,814 | ₩25,074 | ₩24,587 | ₩24,693 | -0.48% | 7.8만 |
|---|
| 2025.12.16 | ₩25,014 | ₩25,294 | ₩24,346 | ₩24,827 | -0.75% | 11.7만 |
|---|
| 2025.12.15 | ₩25,027 | ₩25,361 | ₩24,867 | ₩24,947 | -0.32% | 9.5만 |
|---|
| 2025.12.12 | ₩25,054 | ₩25,187 | ₩24,774 | ₩25,040 | -0.05% | 11.3만 |
|---|
| 2025.12.11 | ₩24,693 | ₩25,067 | ₩24,693 | ₩24,934 | +0.97% | 10.2만 |
|---|
| 2025.12.10 | ₩23,652 | ₩24,760 | ₩23,652 | ₩24,720 | +4.51% | 17만 |
|---|
| 2025.12.09 | ₩23,519 | ₩24,133 | ₩23,519 | ₩23,853 | +1.42% | 13.1만 |
|---|
| 2025.12.08 | ₩23,826 | ₩24,240 | ₩23,786 | ₩23,786 | -0.17% | 9.9만 |
|---|
| 2025.12.05 | ₩24,007 | ₩24,066 | ₩23,652 | ₩23,812 | -0.81% | 6.1만 |
|---|
| 2025.12.04 | ₩23,759 | ₩24,127 | ₩23,699 | ₩24,066 | +1.29% | 8.5만 |
|---|
| 2025.12.03 | ₩23,519 | ₩23,973 | ₩23,158 | ₩23,879 | +1.53% | 7.6만 |
|---|
| 2025.12.02 | ₩23,465 | ₩23,746 | ₩23,259 | ₩23,345 | -0.51% | 6.7만 |
|---|
| 2025.12.01 | ₩23,185 | ₩23,639 | ₩22,898 | ₩23,465 | +1.21% | 6.4만 |
|---|
| 2025.11.28 | ₩23,385 | ₩23,599 | ₩23,078 | ₩23,105 | -1.20% | 3.1만 |
|---|
| 2025.11.26 | ₩23,279 | ₩23,586 | ₩23,185 | ₩23,385 | +0.46% | 6.1만 |
|---|
| 2025.11.25 | ₩22,678 | ₩23,505 | ₩22,678 | ₩23,399 | +3.18% | 13.7만 |
|---|
| 2025.11.24 | ₩22,558 | ₩22,985 | ₩21,490 | ₩22,571 | +0.06% | 11.1만 |
|---|
| 2025.11.21 | ₩21,957 | ₩22,878 | ₩21,784 | ₩22,678 | +3.28% | 13.4만 |
|---|
| 2025.11.20 | ₩21,997 | ₩22,371 | ₩21,917 | ₩21,970 | -0.12% | 7.5만 |
|---|
| 2025.11.19 | ₩21,517 | ₩21,874 | ₩21,437 | ₩21,677 | +0.74% | 5.2만 |
|---|
| 2025.11.18 | ₩21,704 | ₩21,970 | ₩21,583 | ₩21,583 | -0.55% | 5만 |
|---|
| 2025.11.17 | ₩22,277 | ₩22,598 | ₩21,665 | ₩21,797 | -2.16% | 8.9만 |
|---|
| 2025.11.14 | ₩22,344 | ₩22,398 | ₩21,864 | ₩22,371 | +0.12% | 5.6만 |
|---|
| 2025.11.13 | ₩22,491 | ₩23,012 | ₩22,071 | ₩22,411 | -0.36% | 11.7만 |
|---|
| 2025.11.12 | ₩22,731 | ₩23,085 | ₩22,291 | ₩22,625 | -0.47% | 9.7만 |
|---|
| 2025.11.11 | ₩22,411 | ₩22,705 | ₩22,277 | ₩22,464 | +0.24% | 4만 |
|---|
| 2025.11.10 | ₩22,318 | ₩22,611 | ₩22,251 | ₩22,438 | +0.54% | 5.9만 |
|---|
| 2025.11.07 | ₩22,197 | ₩22,378 | ₩21,944 | ₩22,211 | +0.06% | 8.3만 |
|---|
| 2025.11.06 | ₩22,318 | ₩22,491 | ₩22,064 | ₩22,197 | -0.54% | 7.4만 |
|---|
| 2025.11.05 | ₩22,144 | ₩22,691 | ₩22,104 | ₩22,411 | +1.21% | 7.8만 |
|---|
| 2025.11.04 | ₩22,251 | ₩22,398 | ₩21,970 | ₩22,037 | -0.96% | 7.7만 |
|---|
| 2025.11.03 | ₩22,024 | ₩22,471 | ₩21,857 | ₩22,304 | +1.27% | 8.3만 |
|---|
| 2025.10.31 | ₩22,224 | ₩22,304 | ₩21,937 | ₩21,970 | -1.14% | 8.6만 |
|---|
| 2025.10.30 | ₩21,957 | ₩22,625 | ₩21,757 | ₩22,157 | +0.91% | 7.7만 |
|---|
| 2025.10.29 | ₩22,491 | ₩22,878 | ₩21,724 | ₩21,917 | -2.55% | 9.5만 |
|---|
| 2025.10.28 | ₩22,691 | ₩22,798 | ₩22,117 | ₩22,184 | -2.24% | 10.7만 |
|---|
| 2025.10.27 | ₩23,385 | ₩23,759 | ₩22,818 | ₩22,838 | -2.34% | 16.6만 |
|---|
| 2025.10.24 | ₩22,865 | ₩23,586 | ₩22,865 | ₩23,279 | +1.81% | 8.7만 |
|---|
| 2025.10.23 | ₩22,558 | ₩23,092 | ₩22,451 | ₩22,491 | -0.30% | 12만 |
|---|
| 2025.10.22 | ₩21,730 | ₩22,771 | ₩21,503 | ₩22,558 | +3.81% | 27만 |
|---|
| 2025.10.21 | ₩23,118 | ₩23,492 | ₩22,705 | ₩23,359 | +1.04% | 18.6만 |
|---|
| 2025.10.20 | ₩22,825 | ₩23,559 | ₩22,651 | ₩23,212 | +1.70% | 16.1만 |
|---|
| 2025.10.17 | ₩22,264 | ₩23,045 | ₩21,810 | ₩22,651 | +1.74% | 35.5만 |
|---|
| 2025.10.16 | ₩23,172 | ₩23,172 | ₩21,970 | ₩22,071 | -4.75% | 8.4만 |
|---|
| 2025.10.15 | ₩23,866 | ₩23,866 | ₩23,012 | ₩23,239 | -2.63% | 5.9만 |
|---|
| 2025.10.14 | ₩22,438 | ₩23,826 | ₩22,438 | ₩23,759 | +5.89% | 9.4만 |
|---|
| 2025.10.13 | ₩22,491 | ₩22,751 | ₩21,944 | ₩22,651 | +0.71% | 11.5만 |
|---|
| 2025.10.10 | ₩22,945 | ₩23,239 | ₩22,184 | ₩22,184 | -3.32% | 9.7만 |
|---|