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 | ₩27,132 | ₩27,293 | ₩26,985 | ₩27,092 | -0.15% | 4.5만 |
| 2026.10.08 | ₩26,838 | ₩27,420 | ₩26,838 | ₩27,266 | +1.60% | 6.8만 |
| 2026.10.07 | ₩26,958 | ₩27,159 | ₩26,343 | ₩27,039 | +0.30% | 8.7만 |
| 2026.10.06 | ₩27,453 | ₩27,560 | ₩27,212 | ₩27,253 | -0.73% | 8.6만 |
| 2026.10.05 | ₩27,574 | ₩28,082 | ₩27,212 | ₩27,333 | -0.87% | 14.3만 |
| 2026.10.02 | ₩27,587 | ₩27,935 | ₩27,480 | ₩27,707 | +0.44% | 7.1만 |
| 2026.10.01 | ₩26,985 | ₩27,386 | ₩26,383 | ₩27,320 | +1.24% | 10.7만 |
| 2026.09.30 | ₩27,172 | ₩27,172 | ₩26,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,985 |
| -0.69% |
| 8.3만 |
| 2026.09.29 | ₩27,600 | ₩27,707 | ₩26,998 | ₩27,092 | -1.84% | 9.8만 |
|---|
| 2026.09.28 | ₩28,029 | ₩28,029 | ₩27,453 | ₩27,600 | -1.53% | 7.5만 |
|---|
| 2026.09.25 | ₩27,681 | ₩27,935 | ₩27,333 | ₩27,788 | +0.39% | 5.7만 |
|---|
| 2026.09.24 | ₩27,493 | ₩27,781 | ₩27,239 | ₩27,667 | +0.63% | 8.6만 |
|---|
| 2026.09.23 | ₩27,774 | ₩27,895 | ₩27,360 | ₩27,400 | -1.35% | 9.2만 |
|---|
| 2026.09.22 | ₩28,243 | ₩28,805 | ₩27,321 | ₩27,868 | -1.33% | 10.1만 |
|---|
| 2026.09.21 | ₩27,815 | ₩28,189 | ₩27,641 | ₩27,988 | +0.63% | 14.2만 |
|---|
| 2026.09.18 | ₩27,761 | ₩27,988 | ₩27,453 | ₩27,815 | +0.19% | 24.5만 |
|---|
| 2026.09.17 | ₩28,243 | ₩28,764 | ₩27,855 | ₩27,948 | -1.04% | 11.8만 |
|---|
| 2026.09.16 | ₩28,483 | ₩28,483 | ₩27,681 | ₩27,922 | -1.97% | 14만 |
|---|
| 2026.09.15 | ₩28,577 | ₩28,818 | ₩28,283 | ₩28,376 | -0.70% | 11.3만 |
|---|
| 2026.09.14 | ₩28,604 | ₩28,938 | ₩28,524 | ₩28,617 | +0.05% | 7.8만 |
|---|
| 2026.09.11 | ₩28,858 | ₩28,858 | ₩28,136 | ₩28,617 | -0.83% | 5.3만 |
|---|
| 2026.09.10 | ₩28,323 | ₩28,617 | ₩28,109 | ₩28,617 | +1.04% | 7.4만 |
|---|
| 2026.09.09 | ₩28,390 | ₩28,834 | ₩28,216 | ₩28,457 | +0.24% | 9.5만 |
|---|
| 2026.09.08 | ₩29,072 | ₩29,433 | ₩28,590 | ₩28,644 | -1.47% | 11.3만 |
|---|
| 2026.09.04 | ₩28,590 | ₩29,380 | ₩28,590 | ₩29,233 | +2.25% | 5.6만 |
|---|
| 2026.09.03 | ₩28,818 | ₩29,581 | ₩28,619 | ₩28,818 | 0.00% | 7.3만 |
|---|
| 2026.09.02 | ₩28,069 | ₩28,805 | ₩27,962 | ₩28,550 | +1.72% | 13.9만 |
|---|
| 2026.09.01 | ₩28,029 | ₩28,510 | ₩27,855 | ₩27,988 | -0.14% | 9만 |
|---|
| 2026.08.31 | ₩28,430 | ₩28,520 | ₩28,169 | ₩28,189 | -0.85% | 8만 |
|---|
| 2026.08.28 | ₩28,470 | ₩28,952 | ₩28,095 | ₩28,524 | +0.19% | 11.8만 |
|---|
| 2026.08.27 | ₩28,256 | ₩28,550 | ₩28,095 | ₩28,524 | +0.95% | 7.8만 |
|---|
| 2026.08.26 | ₩28,203 | ₩28,490 | ₩27,948 | ₩28,310 | +0.38% | 9.8만 |
|---|
| 2026.08.25 | ₩28,978 | ₩29,126 | ₩28,229 | ₩28,256 | -2.49% | 7.8만 |
|---|
| 2026.08.24 | ₩29,019 | ₩29,366 | ₩28,604 | ₩29,005 | -0.05% | 15.2만 |
|---|
| 2026.08.21 | ₩29,086 | ₩29,126 | ₩28,577 | ₩28,938 | -0.51% | 18.8만 |
|---|
| 2026.08.20 | ₩28,671 | ₩28,898 | ₩28,410 | ₩28,831 | +0.56% | 13.6만 |
|---|
| 2026.08.19 | ₩30,076 | ₩30,076 | ₩28,764 | ₩28,912 | -3.87% | 19.6만 |
|---|
| 2026.08.18 | ₩29,915 | ₩30,102 | ₩29,728 | ₩29,902 | -0.04% | 15.5만 |
|---|
| 2026.08.17 | ₩29,567 | ₩30,129 | ₩29,567 | ₩29,875 | +1.04% | 19.4만 |
|---|
| 2026.08.14 | ₩29,661 | ₩30,076 | ₩29,567 | ₩29,741 | +0.27% | 17.3만 |
|---|
| 2026.08.13 | ₩29,433 | ₩30,263 | ₩29,152 | ₩29,754 | +1.09% | 28.8만 |
|---|
| 2026.08.12 | ₩29,045 | ₩29,467 | ₩28,912 | ₩29,447 | +1.38% | 15.5만 |
|---|
| 2026.08.11 | ₩28,764 | ₩29,201 | ₩28,490 | ₩29,045 | +0.98% | 12.9만 |
|---|
| 2026.08.10 | ₩28,751 | ₩28,898 | ₩28,403 | ₩28,711 | -0.14% | 22.3만 |
|---|
| 2026.08.07 | ₩28,483 | ₩29,025 | ₩28,162 | ₩28,952 | +1.64% | 18.4만 |
|---|
| 2026.08.06 | ₩28,892 | ₩28,912 | ₩28,082 | ₩28,417 | -1.64% | 22.8만 |
|---|
| 2026.08.05 | ₩28,176 | ₩28,330 | ₩27,815 | ₩28,189 | +0.05% | 30.3만 |
|---|
| 2026.08.04 | ₩27,801 | ₩28,356 | ₩27,501 | ₩28,042 | +0.87% | 24.2만 |
|---|
| 2026.08.03 | ₩27,895 | ₩28,314 | ₩27,560 | ₩27,788 | -0.38% | 22.1만 |
|---|
| 2026.07.31 | ₩27,373 | ₩27,520 | ₩26,905 | ₩27,400 | +0.10% | 16.9만 |
|---|
| 2026.07.30 | ₩27,855 | ₩27,946 | ₩27,266 | ₩27,427 | -1.54% | 15.5만 |
|---|
| 2026.07.29 | ₩27,841 | ₩28,203 | ₩27,761 | ₩27,841 | 0.00% | 12.5만 |
|---|
| 2026.07.28 | ₩27,801 | ₩28,443 | ₩27,681 | ₩28,095 | +1.06% | 13.8만 |
|---|
| 2026.07.27 | ₩28,069 | ₩28,203 | ₩27,574 | ₩27,614 | -1.62% | 17.3만 |
|---|
| 2026.07.24 | ₩27,413 | ₩28,330 | ₩26,490 | ₩27,801 | +1.42% | 17.3만 |
|---|
| 2026.07.23 | ₩27,654 | ₩27,734 | ₩27,159 | ₩27,320 | -1.21% | 29.6만 |
|---|
| 2026.07.22 | ₩27,788 | ₩28,116 | ₩26,758 | ₩27,734 | -0.19% | 33.3만 |
|---|
| 2026.07.21 | ₩29,206 | ₩29,540 | ₩28,162 | ₩29,286 | +0.27% | 15만 |
|---|
| 2026.07.20 | ₩29,380 | ₩29,581 | ₩29,246 | ₩29,366 | -0.05% | 13.7만 |
|---|
| 2026.07.17 | ₩29,781 | ₩29,942 | ₩29,306 | ₩29,514 | -0.90% | 10.4만 |
|---|
| 2026.07.16 | ₩29,273 | ₩30,223 | ₩28,918 | ₩30,089 | +2.79% | 16.2만 |
|---|
| 2026.07.15 | ₩28,764 | ₩29,300 | ₩28,764 | ₩29,179 | +1.44% | 13.3만 |
|---|
| 2026.07.14 | ₩28,791 | ₩29,172 | ₩28,744 | ₩28,831 | +0.14% | 17.8만 |
|---|
| 2026.07.13 | ₩28,671 | ₩28,952 | ₩28,624 | ₩28,764 | +0.33% | 15.1만 |
|---|
| 2026.07.10 | ₩28,564 | ₩29,259 | ₩28,423 | ₩28,711 | +0.52% | 14만 |
|---|
| 2026.07.09 | ₩28,269 | ₩28,778 | ₩28,149 | ₩28,537 | +0.95% | 15.1만 |
|---|
| 2026.07.08 | ₩28,323 | ₩28,363 | ₩27,815 | ₩28,203 | -0.43% | 11.7만 |
|---|
| 2026.07.07 | ₩29,005 | ₩29,313 | ₩28,283 | ₩28,376 | -2.17% | 21만 |
|---|
| 2026.07.06 | ₩28,711 | ₩29,166 | ₩28,390 | ₩28,871 | +0.56% | 18.2만 |
|---|
| 2026.07.02 | ₩29,045 | ₩29,219 | ₩28,443 | ₩28,711 | -1.15% | 16.3만 |
|---|
| 2026.07.01 | ₩28,283 | ₩29,112 | ₩28,095 | ₩29,005 | +2.55% | 16만 |
|---|
| 2026.06.30 | ₩28,216 | ₩28,403 | ₩27,861 | ₩28,149 | -0.24% | 19.8만 |
|---|
| 2026.06.29 | ₩27,868 | ₩28,350 | ₩27,627 | ₩28,189 | +1.15% | 33.6만 |
|---|
| 2026.06.26 | ₩27,493 | ₩28,109 | ₩27,306 | ₩27,881 | +1.41% | 101.4만 |
|---|
| 2026.06.25 | ₩27,333 | ₩27,681 | ₩27,186 | ₩27,574 | +0.88% | 31.5만 |
|---|
| 2026.06.24 | ₩27,413 | ₩27,774 | ₩27,306 | ₩27,467 | +0.20% | 47만 |
|---|
| 2026.06.23 | ₩26,731 | ₩27,386 | ₩26,664 | ₩27,346 | +2.30% | 46.3만 |
|---|
| 2026.06.22 | ₩26,343 | ₩26,758 | ₩26,243 | ₩26,664 | +1.22% | 20.2만 |
|---|
| 2026.06.18 | ₩26,249 | ₩26,758 | ₩26,089 | ₩26,410 | +0.61% | 35.7만 |
|---|
| 2026.06.17 | ₩26,677 | ₩26,771 | ₩25,768 | ₩26,129 | -2.06% | 30.9만 |
|---|
| 2026.06.16 | ₩26,196 | ₩26,717 | ₩26,129 | ₩26,691 | +1.89% | 22.6만 |
|---|
| 2026.06.15 | ₩26,758 | ₩26,905 | ₩25,908 | ₩25,995 | -2.85% | 20.6만 |
|---|
| 2026.06.12 | ₩26,530 | ₩26,758 | ₩26,329 | ₩26,758 | +0.86% | 26.4만 |
|---|
| 2026.06.11 | ₩26,396 | ₩26,544 | ₩25,941 | ₩26,383 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩26,356 | ₩26,731 | ₩26,209 | ₩26,263 | -0.36% | 13.2만 |
|---|
| 2026.06.09 | ₩26,062 | ₩26,677 | ₩26,062 | ₩26,196 | +0.51% | 13.9만 |
|---|
| 2026.06.08 | ₩25,794 | ₩26,249 | ₩25,794 | ₩25,982 | +0.73% | 14.7만 |
|---|
| 2026.06.05 | ₩25,527 | ₩26,142 | ₩25,353 | ₩25,754 | +0.89% | 12.3만 |
|---|
| 2026.06.04 | ₩25,058 | ₩25,540 | ₩24,951 | ₩25,527 | +1.87% | 5.3만 |
|---|
| 2026.06.03 | ₩25,554 | ₩25,554 | ₩24,624 | ₩24,644 | -3.56% | 7.8만 |
|---|
| 2026.06.02 | ₩24,898 | ₩25,761 | ₩24,671 | ₩25,353 | +1.83% | 4.6만 |
|---|
| 2026.06.01 | ₩25,032 | ₩25,353 | ₩24,724 | ₩25,018 | -0.05% | 5.1만 |
|---|
| 2026.05.29 | ₩25,259 | ₩25,473 | ₩25,232 | ₩25,232 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩25,072 | ₩25,393 | ₩24,885 | ₩25,393 | +1.28% | 4.3만 |
|---|
| 2026.05.27 | ₩25,420 | ₩26,075 | ₩25,119 | ₩25,179 | -0.95% | 5.8만 |
|---|
| 2026.05.26 | ₩25,112 | ₩25,875 | ₩24,976 | ₩25,420 | +1.23% | 12.2만 |
|---|
| 2026.05.22 | ₩25,246 | ₩25,279 | ₩24,938 | ₩25,045 | -0.79% | 5.1만 |
|---|
| 2026.05.21 | ₩24,711 | ₩25,232 | ₩24,028 | ₩25,166 | +1.84% | 10.2만 |
|---|
| 2026.05.20 | ₩24,537 | ₩25,145 | ₩24,483 | ₩24,965 | +1.74% | 7.7만 |
|---|
| 2026.05.19 | ₩24,349 | ₩24,804 | ₩24,202 | ₩24,537 | +0.77% | 6.4만 |
|---|
| 2026.05.18 | ₩24,269 | ₩24,751 | ₩24,269 | ₩24,510 | +0.99% | 9.6만 |
|---|
| 2026.05.15 | ₩24,216 | ₩24,403 | ₩24,015 | ₩24,068 | -0.61% | 6.8만 |
|---|
| 2026.05.14 | ₩24,349 | ₩24,704 | ₩24,109 | ₩24,336 | -0.05% | 4.6만 |
|---|
| 2026.05.13 | ₩24,135 | ₩24,677 | ₩24,109 | ₩24,256 | +0.50% | 4.3만 |
|---|
| 2026.05.12 | ₩23,988 | ₩24,430 | ₩23,788 | ₩24,403 | +1.73% | 6.2만 |
|---|
| 2026.05.11 | ₩24,724 | ₩25,259 | ₩24,042 | ₩24,075 | -2.62% | 5.8만 |
|---|
| 2026.05.08 | ₩24,684 | ₩24,925 | ₩24,617 | ₩24,778 | +0.38% | 7.1만 |
|---|
| 2026.05.07 | ₩24,630 | ₩25,235 | ₩24,604 | ₩24,764 | +0.54% | 8.7만 |
|---|
| 2026.05.06 | ₩24,577 | ₩24,684 | ₩24,376 | ₩24,617 | +0.16% | 6.8만 |
|---|
| 2026.05.05 | ₩24,175 | ₩24,577 | ₩23,961 | ₩24,443 | +1.11% | 4.1만 |
|---|
| 2026.05.04 | ₩24,323 | ₩24,501 | ₩24,002 | ₩24,055 | -1.10% | 4.9만 |
|---|
| 2026.05.01 | ₩24,363 | ₩24,671 | ₩24,028 | ₩24,537 | +0.71% | 4만 |
|---|
| 2026.04.30 | ₩24,015 | ₩24,416 | ₩24,015 | ₩24,256 | +1.00% | 4.7만 |
|---|
| 2026.04.29 | ₩24,858 | ₩25,219 | ₩24,149 | ₩24,256 | -2.42% | 8.2만 |
|---|
| 2026.04.28 | ₩24,938 | ₩25,406 | ₩24,554 | ₩25,085 | +0.59% | 12.8만 |
|---|
| 2026.04.27 | ₩24,443 | ₩24,951 | ₩24,443 | ₩24,831 | +1.59% | 5.5만 |
|---|
| 2026.04.24 | ₩24,657 | ₩24,938 | ₩24,363 | ₩24,563 | -0.38% | 5.9만 |
|---|
| 2026.04.23 | ₩24,724 | ₩24,965 | ₩24,416 | ₩24,778 | +0.22% | 5.1만 |
|---|
| 2026.04.22 | ₩24,617 | ₩24,978 | ₩23,968 | ₩24,630 | +0.05% | 8.9만 |
|---|
| 2026.04.21 | ₩25,487 | ₩25,634 | ₩24,858 | ₩24,885 | -2.36% | 4.5만 |
|---|
| 2026.04.20 | ₩25,674 | ₩25,748 | ₩24,851 | ₩25,540 | -0.52% | 5.2만 |
|---|
| 2026.04.17 | ₩25,259 | ₩26,091 | ₩25,259 | ₩25,634 | +1.48% | 12.8만 |
|---|
| 2026.04.16 | ₩25,045 | ₩25,166 | ₩24,858 | ₩24,938 | -0.43% | 5.7만 |
|---|
| 2026.04.15 | ₩25,273 | ₩25,540 | ₩24,978 | ₩25,166 | -0.42% | 5만 |
|---|
| 2026.04.14 | ₩25,112 | ₩25,353 | ₩24,978 | ₩25,286 | +0.69% | 5만 |
|---|
| 2026.04.13 | ₩25,152 | ₩25,353 | ₩25,045 | ₩25,232 | +0.32% | 6.9만 |
|---|
| 2026.04.10 | ₩25,366 | ₩25,366 | ₩24,844 | ₩25,313 | -0.21% | 6만 |
|---|
| 2026.04.09 | ₩24,778 | ₩25,420 | ₩24,744 | ₩25,339 | +2.27% | 7.3만 |
|---|
| 2026.04.08 | ₩25,206 | ₩25,420 | ₩24,778 | ₩25,032 | -0.69% | 8.5만 |
|---|
| 2026.04.07 | ₩24,068 | ₩24,577 | ₩24,068 | ₩24,510 | +1.83% | 7.8만 |
|---|
| 2026.04.06 | ₩24,082 | ₩24,390 | ₩24,068 | ₩24,336 | +1.06% | 4.8만 |
|---|
| 2026.04.02 | ₩23,640 | ₩24,216 | ₩23,587 | ₩24,122 | +2.04% | 3.8만 |
|---|
| 2026.04.01 | ₩23,854 | ₩24,256 | ₩23,788 | ₩23,948 | +0.39% | 8.9만 |
|---|
| 2026.03.31 | ₩23,814 | ₩23,861 | ₩23,313 | ₩23,680 | -0.56% | 11.7만 |
|---|
| 2026.03.30 | ₩23,507 | ₩23,627 | ₩23,038 | ₩23,520 | +0.06% | 7.5만 |
|---|
| 2026.03.27 | ₩23,547 | ₩23,547 | ₩23,145 | ₩23,333 | -0.91% | 4.7만 |
|---|
| 2026.03.26 | ₩23,185 | ₩23,520 | ₩23,145 | ₩23,507 | +1.38% | 4.5만 |
|---|
| 2026.03.25 | ₩23,426 | ₩23,614 | ₩23,159 | ₩23,400 | -0.11% | 5.4만 |
|---|
| 2026.03.24 | ₩22,918 | ₩23,440 | ₩22,918 | ₩23,159 | +1.05% | 7.1만 |
|---|
| 2026.03.23 | ₩23,252 | ₩23,774 | ₩22,878 | ₩23,199 | -0.23% | 11.5만 |
|---|
| 2026.03.20 | ₩22,905 | ₩22,971 | ₩22,436 | ₩22,664 | -1.05% | 19.1만 |
|---|
| 2026.03.19 | ₩22,450 | ₩23,092 | ₩22,383 | ₩22,905 | +2.03% | 5.1만 |
|---|
| 2026.03.18 | ₩22,851 | ₩22,918 | ₩22,503 | ₩22,543 | -1.35% | 6.5만 |
|---|
| 2026.03.17 | ₩23,239 | ₩23,400 | ₩22,401 | ₩22,931 | -1.32% | 5.7만 |
|---|
| 2026.03.16 | ₩23,092 | ₩23,319 | ₩22,931 | ₩23,065 | -0.12% | 3.8만 |
|---|
| 2026.03.13 | ₩23,159 | ₩23,279 | ₩22,396 | ₩22,851 | -1.33% | 6.7만 |
|---|
| 2026.03.12 | ₩22,771 | ₩23,012 | ₩22,329 | ₩23,012 | +1.06% | 7만 |
|---|
| 2026.03.11 | ₩23,185 | ₩23,333 | ₩22,824 | ₩23,052 | -0.58% | 4.2만 |
|---|
| 2026.03.10 | ₩23,159 | ₩24,028 | ₩22,731 | ₩23,520 | +1.56% | 9.8만 |
|---|
| 2026.03.09 | ₩23,239 | ₩23,547 | ₩22,677 | ₩23,346 | +0.46% | 6.7만 |
|---|
| 2026.03.06 | ₩23,493 | ₩23,828 | ₩22,236 | ₩23,680 | +0.80% | 9.6만 |
|---|
| 2026.03.05 | ₩24,309 | ₩24,363 | ₩23,478 | ₩23,868 | -1.82% | 5.9만 |
|---|
| 2026.03.04 | ₩24,818 | ₩25,085 | ₩24,082 | ₩24,711 | -0.43% | 6.5만 |
|---|
| 2026.03.03 | ₩24,082 | ₩24,778 | ₩23,975 | ₩24,630 | +2.28% | 6.3만 |
|---|
| 2026.03.02 | ₩23,868 | ₩25,018 | ₩23,299 | ₩24,724 | +3.59% | 6.8만 |
|---|
| 2026.02.27 | ₩25,032 | ₩25,219 | ₩24,363 | ₩24,456 | -2.30% | 6.5만 |
|---|
| 2026.02.26 | ₩25,674 | ₩25,828 | ₩25,152 | ₩25,513 | -0.63% | 2.7만 |
|---|
| 2026.02.25 | ₩25,192 | ₩25,560 | ₩25,018 | ₩25,554 | +1.43% | 5.1만 |
|---|
| 2026.02.24 | ₩24,911 | ₩24,965 | ₩24,604 | ₩24,844 | -0.27% | 4.9만 |
|---|
| 2026.02.23 | ₩25,955 | ₩26,200 | ₩24,617 | ₩24,918 | -3.99% | 7.6만 |
|---|
| 2026.02.20 | ₩25,754 | ₩26,138 | ₩25,620 | ₩25,861 | +0.42% | 4.5만 |
|---|
| 2026.02.19 | ₩25,714 | ₩26,117 | ₩25,420 | ₩25,794 | +0.31% | 4.9만 |
|---|
| 2026.02.18 | ₩25,768 | ₩26,383 | ₩25,554 | ₩25,848 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩25,741 | ₩26,209 | ₩25,540 | ₩25,808 | +0.26% | 5.7만 |
|---|
| 2026.02.13 | ₩25,634 | ₩25,968 | ₩25,058 | ₩25,674 | +0.16% | 5.3만 |
|---|
| 2026.02.12 | ₩26,022 | ₩26,149 | ₩25,139 | ₩25,661 | -1.39% | 5.2만 |
|---|
| 2026.02.11 | ₩26,383 | ₩26,691 | ₩25,554 | ₩25,741 | -2.43% | 8.2만 |
|---|
| 2026.02.10 | ₩26,263 | ₩26,758 | ₩25,861 | ₩26,129 | -0.51% | 7.9만 |
|---|
| 2026.02.09 | ₩26,490 | ₩26,878 | ₩25,941 | ₩26,383 | -0.40% | 11.9만 |
|---|
| 2026.02.06 | ₩26,651 | ₩27,159 | ₩25,273 | ₩26,717 | +0.25% | 12.7만 |
|---|
| 2026.02.05 | ₩26,383 | ₩27,099 | ₩26,263 | ₩26,490 | +0.41% | 11만 |
|---|
| 2026.02.04 | ₩26,477 | ₩26,811 | ₩26,236 | ₩26,530 | +0.20% | 7.5만 |
|---|
| 2026.02.03 | ₩26,062 | ₩26,958 | ₩25,955 | ₩26,142 | +0.31% | 8.8만 |
|---|
| 2026.02.02 | ₩25,701 | ₩26,584 | ₩25,674 | ₩26,263 | +2.19% | 11.9만 |
|---|
| 2026.01.30 | ₩25,513 | ₩25,955 | ₩25,426 | ₩25,701 | +0.73% | 11.8만 |
|---|
| 2026.01.29 | ₩25,607 | ₩25,734 | ₩24,577 | ₩25,661 | +0.21% | 12.5만 |
|---|
| 2026.01.28 | ₩25,152 | ₩25,647 | ₩24,577 | ₩25,112 | -0.16% | 15만 |
|---|
| 2026.01.27 | ₩24,590 | ₩24,831 | ₩24,349 | ₩24,697 | +0.44% | 7.3만 |
|---|
| 2026.01.26 | ₩24,349 | ₩24,644 | ₩24,089 | ₩24,563 | +0.88% | 5.9만 |
|---|
| 2026.01.23 | ₩25,567 | ₩25,567 | ₩24,296 | ₩24,390 | -4.60% | 8.9만 |
|---|
| 2026.01.22 | ₩25,473 | ₩25,955 | ₩25,460 | ₩25,594 | +0.47% | 9.6만 |
|---|
| 2026.01.21 | ₩24,269 | ₩25,446 | ₩24,269 | ₩25,406 | +4.69% | 6.5만 |
|---|
| 2026.01.20 | ₩24,135 | ₩24,403 | ₩24,042 | ₩24,135 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩24,751 | ₩24,831 | ₩24,349 | ₩24,416 | -1.35% | 10.6만 |
|---|
| 2026.01.15 | ₩24,196 | ₩24,724 | ₩24,196 | ₩24,724 | +2.18% | 11.9만 |
|---|
| 2026.01.14 | ₩24,269 | ₩24,269 | ₩23,856 | ₩24,082 | -0.77% | 11.7만 |
|---|
| 2026.01.13 | ₩23,975 | ₩24,149 | ₩23,654 | ₩24,002 | +0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩23,841 | ₩23,981 | ₩23,587 | ₩23,908 | +0.28% | 3.8만 |
|---|
| 2026.01.09 | ₩24,563 | ₩24,764 | ₩23,119 | ₩24,042 | -2.12% | 7.1만 |
|---|
| 2026.01.08 | ₩23,788 | ₩24,617 | ₩23,747 | ₩24,523 | +3.09% | 15.3만 |
|---|
| 2026.01.07 | ₩23,975 | ₩23,975 | ₩23,640 | ₩23,908 | -0.28% | 7.3만 |
|---|
| 2026.01.06 | ₩23,694 | ₩24,002 | ₩23,573 | ₩23,988 | +1.24% | 8.7만 |
|---|
| 2026.01.05 | ₩23,413 | ₩24,202 | ₩23,413 | ₩23,828 | +1.77% | 9.8만 |
|---|
| 2026.01.02 | ₩23,573 | ₩23,680 | ₩23,065 | ₩23,453 | -0.51% | 11.1만 |
|---|
| 2025.12.31 | ₩23,667 | ₩23,667 | ₩23,326 | ₩23,453 | -0.90% | 6.7만 |
|---|
| 2025.12.30 | ₩24,068 | ₩24,068 | ₩23,640 | ₩23,654 | -1.72% | 5.8만 |
|---|
| 2025.12.29 | ₩24,122 | ₩24,162 | ₩23,961 | ₩24,028 | -0.39% | 3.8만 |
|---|
| 2025.12.26 | ₩24,102 | ₩24,363 | ₩23,948 | ₩24,109 | +0.03% | 6.4만 |
|---|
| 2025.12.24 | ₩24,296 | ₩24,390 | ₩24,089 | ₩24,309 | +0.06% | 4.2만 |
|---|
| 2025.12.23 | ₩24,095 | ₩24,470 | ₩24,055 | ₩24,296 | +0.83% | 5.4만 |
|---|
| 2025.12.22 | ₩24,563 | ₩24,804 | ₩24,175 | ₩24,256 | -1.25% | 5.3만 |
|---|
| 2025.12.19 | ₩25,139 | ₩25,313 | ₩24,349 | ₩24,644 | -1.97% | 15.2만 |
|---|
| 2025.12.18 | ₩24,925 | ₩25,567 | ₩24,791 | ₩25,232 | +1.23% | 11.8만 |
|---|
| 2025.12.17 | ₩24,871 | ₩25,132 | ₩24,644 | ₩24,751 | -0.48% | 7.8만 |
|---|
| 2025.12.16 | ₩25,072 | ₩25,353 | ₩24,403 | ₩24,885 | -0.75% | 11.7만 |
|---|
| 2025.12.15 | ₩25,085 | ₩25,420 | ₩24,925 | ₩25,005 | -0.32% | 9.5만 |
|---|
| 2025.12.12 | ₩25,112 | ₩25,246 | ₩24,831 | ₩25,099 | -0.05% | 11.3만 |
|---|
| 2025.12.11 | ₩24,751 | ₩25,125 | ₩24,751 | ₩24,992 | +0.97% | 10.2만 |
|---|
| 2025.12.10 | ₩23,707 | ₩24,818 | ₩23,707 | ₩24,778 | +4.51% | 17만 |
|---|
| 2025.12.09 | ₩23,573 | ₩24,189 | ₩23,573 | ₩23,908 | +1.42% | 13.1만 |
|---|
| 2025.12.08 | ₩23,881 | ₩24,296 | ₩23,841 | ₩23,841 | -0.17% | 9.9만 |
|---|
| 2025.12.05 | ₩24,063 | ₩24,122 | ₩23,707 | ₩23,868 | -0.81% | 6.1만 |
|---|
| 2025.12.04 | ₩23,814 | ₩24,184 | ₩23,754 | ₩24,122 | +1.29% | 8.5만 |
|---|
| 2025.12.03 | ₩23,573 | ₩24,028 | ₩23,212 | ₩23,935 | +1.53% | 7.6만 |
|---|
| 2025.12.02 | ₩23,520 | ₩23,801 | ₩23,313 | ₩23,400 | -0.51% | 6.7만 |
|---|
| 2025.12.01 | ₩23,239 | ₩23,694 | ₩22,951 | ₩23,520 | +1.21% | 6.4만 |
|---|
| 2025.11.28 | ₩23,440 | ₩23,654 | ₩23,132 | ₩23,159 | -1.20% | 3.1만 |
|---|
| 2025.11.26 | ₩23,333 | ₩23,640 | ₩23,239 | ₩23,440 | +0.46% | 6.1만 |
|---|
| 2025.11.25 | ₩22,731 | ₩23,560 | ₩22,731 | ₩23,453 | +3.18% | 13.7만 |
|---|
| 2025.11.24 | ₩22,610 | ₩23,038 | ₩21,540 | ₩22,624 | +0.06% | 11.1만 |
|---|
| 2025.11.21 | ₩22,008 | ₩22,931 | ₩21,834 | ₩22,731 | +3.28% | 13.4만 |
|---|
| 2025.11.20 | ₩22,048 | ₩22,423 | ₩21,968 | ₩22,022 | -0.12% | 7.5만 |
|---|
| 2025.11.19 | ₩21,567 | ₩21,925 | ₩21,486 | ₩21,727 | +0.74% | 5.2만 |
|---|
| 2025.11.18 | ₩21,754 | ₩22,022 | ₩21,634 | ₩21,634 | -0.55% | 5만 |
|---|
| 2025.11.17 | ₩22,329 | ₩22,650 | ₩21,715 | ₩21,848 | -2.16% | 8.9만 |
|---|
| 2025.11.14 | ₩22,396 | ₩22,450 | ₩21,914 | ₩22,423 | +0.12% | 5.6만 |
|---|
| 2025.11.13 | ₩22,543 | ₩23,065 | ₩22,122 | ₩22,463 | -0.36% | 11.7만 |
|---|
| 2025.11.12 | ₩22,784 | ₩23,139 | ₩22,343 | ₩22,677 | -0.47% | 9.7만 |
|---|
| 2025.11.11 | ₩22,463 | ₩22,757 | ₩22,329 | ₩22,517 | +0.24% | 4만 |
|---|
| 2025.11.10 | ₩22,369 | ₩22,664 | ₩22,302 | ₩22,490 | +0.54% | 5.9만 |
|---|
| 2025.11.07 | ₩22,249 | ₩22,430 | ₩21,995 | ₩22,262 | +0.06% | 8.3만 |
|---|
| 2025.11.06 | ₩22,369 | ₩22,543 | ₩22,115 | ₩22,249 | -0.54% | 7.4만 |
|---|
| 2025.11.05 | ₩22,195 | ₩22,744 | ₩22,155 | ₩22,463 | +1.21% | 7.8만 |
|---|
| 2025.11.04 | ₩22,302 | ₩22,450 | ₩22,022 | ₩22,088 | -0.96% | 7.7만 |
|---|
| 2025.11.03 | ₩22,075 | ₩22,523 | ₩21,908 | ₩22,356 | +1.27% | 8.3만 |
|---|
| 2025.10.31 | ₩22,276 | ₩22,356 | ₩21,988 | ₩22,022 | -1.14% | 8.6만 |
|---|
| 2025.10.30 | ₩22,008 | ₩22,677 | ₩21,807 | ₩22,209 | +0.91% | 7.7만 |
|---|
| 2025.10.29 | ₩22,543 | ₩22,931 | ₩21,774 | ₩21,968 | -2.55% | 9.5만 |
|---|
| 2025.10.28 | ₩22,744 | ₩22,851 | ₩22,169 | ₩22,236 | -2.24% | 10.7만 |
|---|
| 2025.10.27 | ₩23,440 | ₩23,814 | ₩22,871 | ₩22,891 | -2.34% | 16.6만 |
|---|
| 2025.10.24 | ₩22,918 | ₩23,640 | ₩22,918 | ₩23,333 | +1.81% | 8.7만 |
|---|
| 2025.10.23 | ₩22,610 | ₩23,145 | ₩22,503 | ₩22,543 | -0.30% | 12만 |
|---|
| 2025.10.22 | ₩21,781 | ₩22,824 | ₩21,553 | ₩22,610 | +3.81% | 27만 |
|---|
| 2025.10.21 | ₩23,172 | ₩23,547 | ₩22,757 | ₩23,413 | +1.04% | 18.6만 |
|---|
| 2025.10.20 | ₩22,878 | ₩23,614 | ₩22,704 | ₩23,266 | +1.70% | 16.1만 |
|---|
| 2025.10.17 | ₩22,316 | ₩23,098 | ₩21,861 | ₩22,704 | +1.74% | 35.5만 |
|---|
| 2025.10.16 | ₩23,226 | ₩23,226 | ₩22,022 | ₩22,122 | -4.75% | 8.4만 |
|---|
| 2025.10.15 | ₩23,921 | ₩23,921 | ₩23,065 | ₩23,292 | -2.63% | 5.9만 |
|---|
| 2025.10.14 | ₩22,490 | ₩23,881 | ₩22,490 | ₩23,814 | +5.89% | 9.4만 |
|---|
| 2025.10.13 | ₩22,543 | ₩22,804 | ₩21,995 | ₩22,704 | +0.71% | 11.5만 |
|---|
| 2025.10.10 | ₩22,998 | ₩23,292 | ₩22,236 | ₩22,236 | -3.32% | 9.7만 |
|---|