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 | ₩27,207 | ₩27,368 | ₩27,059 | ₩27,167 | -0.15% | 4.5만 |
| 2026.10.08 | ₩26,912 | ₩27,495 | ₩26,912 | ₩27,341 | +1.60% | 6.8만 |
| 2026.10.07 | ₩27,033 | ₩27,234 | ₩26,416 | ₩27,113 | +0.30% | 8.7만 |
| 2026.10.06 | ₩27,529 | ₩27,636 | ₩27,288 | ₩27,328 | -0.73% | 8.6만 |
| 2026.10.05 | ₩27,650 | ₩28,160 | ₩27,288 | ₩27,408 | -0.87% | 14.3만 |
| 2026.10.02 | ₩27,663 | ₩28,012 | ₩27,556 | ₩27,784 | +0.44% | 7.1만 |
| 2026.10.01 | ₩27,059 | ₩27,462 | ₩26,456 | ₩27,395 | +1.24% | 10.7만 |
| 2026.09.30 | ₩27,247 | ₩27,247 | ₩26,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,059 |
| -0.69% |
| 8.3만 |
| 2026.09.29 | ₩27,677 | ₩27,784 | ₩27,073 | ₩27,167 | -1.84% | 9.8만 |
|---|
| 2026.09.28 | ₩28,106 | ₩28,106 | ₩27,529 | ₩27,677 | -1.53% | 7.5만 |
|---|
| 2026.09.25 | ₩27,757 | ₩28,012 | ₩27,408 | ₩27,864 | +0.39% | 5.7만 |
|---|
| 2026.09.24 | ₩27,569 | ₩27,858 | ₩27,314 | ₩27,744 | +0.63% | 8.6만 |
|---|
| 2026.09.23 | ₩27,851 | ₩27,972 | ₩27,435 | ₩27,475 | -1.35% | 9.2만 |
|---|
| 2026.09.22 | ₩28,321 | ₩28,884 | ₩27,396 | ₩27,945 | -1.33% | 10.1만 |
|---|
| 2026.09.21 | ₩27,891 | ₩28,267 | ₩27,717 | ₩28,066 | +0.63% | 14.2만 |
|---|
| 2026.09.18 | ₩27,838 | ₩28,066 | ₩27,529 | ₩27,891 | +0.19% | 24.5만 |
|---|
| 2026.09.17 | ₩28,321 | ₩28,844 | ₩27,931 | ₩28,025 | -1.04% | 11.8만 |
|---|
| 2026.09.16 | ₩28,562 | ₩28,562 | ₩27,757 | ₩27,999 | -1.97% | 14만 |
|---|
| 2026.09.15 | ₩28,656 | ₩28,897 | ₩28,361 | ₩28,455 | -0.70% | 11.3만 |
|---|
| 2026.09.14 | ₩28,683 | ₩29,018 | ₩28,602 | ₩28,696 | +0.05% | 7.8만 |
|---|
| 2026.09.11 | ₩28,938 | ₩28,938 | ₩28,213 | ₩28,696 | -0.83% | 5.3만 |
|---|
| 2026.09.10 | ₩28,401 | ₩28,696 | ₩28,186 | ₩28,696 | +1.04% | 7.4만 |
|---|
| 2026.09.09 | ₩28,468 | ₩28,914 | ₩28,294 | ₩28,535 | +0.24% | 9.5만 |
|---|
| 2026.09.08 | ₩29,152 | ₩29,515 | ₩28,669 | ₩28,723 | -1.47% | 11.3만 |
|---|
| 2026.09.04 | ₩28,669 | ₩29,461 | ₩28,669 | ₩29,313 | +2.25% | 5.6만 |
|---|
| 2026.09.03 | ₩28,897 | ₩29,662 | ₩28,698 | ₩28,897 | 0.00% | 7.3만 |
|---|
| 2026.09.02 | ₩28,146 | ₩28,884 | ₩28,039 | ₩28,629 | +1.72% | 13.9만 |
|---|
| 2026.09.01 | ₩28,106 | ₩28,589 | ₩27,931 | ₩28,066 | -0.14% | 9만 |
|---|
| 2026.08.31 | ₩28,508 | ₩28,598 | ₩28,247 | ₩28,267 | -0.85% | 8만 |
|---|
| 2026.08.28 | ₩28,549 | ₩29,032 | ₩28,173 | ₩28,602 | +0.19% | 11.8만 |
|---|
| 2026.08.27 | ₩28,334 | ₩28,629 | ₩28,173 | ₩28,602 | +0.95% | 7.8만 |
|---|
| 2026.08.26 | ₩28,280 | ₩28,569 | ₩28,025 | ₩28,388 | +0.38% | 9.8만 |
|---|
| 2026.08.25 | ₩29,058 | ₩29,206 | ₩28,307 | ₩28,334 | -2.49% | 7.8만 |
|---|
| 2026.08.24 | ₩29,099 | ₩29,447 | ₩28,683 | ₩29,085 | -0.05% | 15.2만 |
|---|
| 2026.08.21 | ₩29,166 | ₩29,206 | ₩28,656 | ₩29,018 | -0.51% | 18.8만 |
|---|
| 2026.08.20 | ₩28,750 | ₩28,978 | ₩28,488 | ₩28,911 | +0.56% | 13.6만 |
|---|
| 2026.08.19 | ₩30,158 | ₩30,158 | ₩28,844 | ₩28,991 | -3.87% | 19.6만 |
|---|
| 2026.08.18 | ₩29,998 | ₩30,185 | ₩29,810 | ₩29,984 | -0.04% | 15.5만 |
|---|
| 2026.08.17 | ₩29,649 | ₩30,212 | ₩29,649 | ₩29,957 | +1.04% | 19.4만 |
|---|
| 2026.08.14 | ₩29,743 | ₩30,158 | ₩29,649 | ₩29,823 | +0.27% | 17.3만 |
|---|
| 2026.08.13 | ₩29,515 | ₩30,346 | ₩29,233 | ₩29,837 | +1.09% | 28.8만 |
|---|
| 2026.08.12 | ₩29,125 | ₩29,548 | ₩28,991 | ₩29,528 | +1.38% | 15.5만 |
|---|
| 2026.08.11 | ₩28,844 | ₩29,281 | ₩28,569 | ₩29,125 | +0.98% | 12.9만 |
|---|
| 2026.08.10 | ₩28,830 | ₩28,978 | ₩28,482 | ₩28,790 | -0.14% | 22.3만 |
|---|
| 2026.08.07 | ₩28,562 | ₩29,105 | ₩28,240 | ₩29,032 | +1.64% | 18.4만 |
|---|
| 2026.08.06 | ₩28,971 | ₩28,991 | ₩28,160 | ₩28,495 | -1.64% | 22.8만 |
|---|
| 2026.08.05 | ₩28,253 | ₩28,408 | ₩27,891 | ₩28,267 | +0.05% | 30.3만 |
|---|
| 2026.08.04 | ₩27,878 | ₩28,435 | ₩27,577 | ₩28,119 | +0.87% | 24.2만 |
|---|
| 2026.08.03 | ₩27,972 | ₩28,392 | ₩27,636 | ₩27,864 | -0.38% | 22.1만 |
|---|
| 2026.07.31 | ₩27,449 | ₩27,596 | ₩26,979 | ₩27,475 | +0.10% | 16.9만 |
|---|
| 2026.07.30 | ₩27,931 | ₩28,023 | ₩27,341 | ₩27,502 | -1.54% | 15.5만 |
|---|
| 2026.07.29 | ₩27,918 | ₩28,280 | ₩27,838 | ₩27,918 | 0.00% | 12.5만 |
|---|
| 2026.07.28 | ₩27,878 | ₩28,522 | ₩27,757 | ₩28,173 | +1.06% | 13.8만 |
|---|
| 2026.07.27 | ₩28,146 | ₩28,280 | ₩27,650 | ₩27,690 | -1.62% | 17.3만 |
|---|
| 2026.07.24 | ₩27,489 | ₩28,408 | ₩26,563 | ₩27,878 | +1.42% | 17.3만 |
|---|
| 2026.07.23 | ₩27,730 | ₩27,811 | ₩27,234 | ₩27,395 | -1.21% | 29.6만 |
|---|
| 2026.07.22 | ₩27,864 | ₩28,193 | ₩26,831 | ₩27,811 | -0.19% | 33.3만 |
|---|
| 2026.07.21 | ₩29,286 | ₩29,622 | ₩28,240 | ₩29,367 | +0.27% | 15만 |
|---|
| 2026.07.20 | ₩29,461 | ₩29,662 | ₩29,327 | ₩29,447 | -0.05% | 13.7만 |
|---|
| 2026.07.17 | ₩29,863 | ₩30,024 | ₩29,387 | ₩29,595 | -0.90% | 10.4만 |
|---|
| 2026.07.16 | ₩29,354 | ₩30,306 | ₩28,998 | ₩30,172 | +2.79% | 16.2만 |
|---|
| 2026.07.15 | ₩28,844 | ₩29,380 | ₩28,844 | ₩29,260 | +1.44% | 13.3만 |
|---|
| 2026.07.14 | ₩28,871 | ₩29,253 | ₩28,824 | ₩28,911 | +0.14% | 17.8만 |
|---|
| 2026.07.13 | ₩28,750 | ₩29,032 | ₩28,703 | ₩28,844 | +0.33% | 15.1만 |
|---|
| 2026.07.10 | ₩28,643 | ₩29,340 | ₩28,502 | ₩28,790 | +0.52% | 14만 |
|---|
| 2026.07.09 | ₩28,347 | ₩28,857 | ₩28,227 | ₩28,616 | +0.95% | 15.1만 |
|---|
| 2026.07.08 | ₩28,401 | ₩28,441 | ₩27,891 | ₩28,280 | -0.43% | 11.7만 |
|---|
| 2026.07.07 | ₩29,085 | ₩29,394 | ₩28,361 | ₩28,455 | -2.17% | 21만 |
|---|
| 2026.07.06 | ₩28,790 | ₩29,246 | ₩28,468 | ₩28,951 | +0.56% | 18.2만 |
|---|
| 2026.07.02 | ₩29,125 | ₩29,300 | ₩28,522 | ₩28,790 | -1.15% | 16.3만 |
|---|
| 2026.07.01 | ₩28,361 | ₩29,193 | ₩28,173 | ₩29,085 | +2.55% | 16만 |
|---|
| 2026.06.30 | ₩28,294 | ₩28,482 | ₩27,938 | ₩28,227 | -0.24% | 19.8만 |
|---|
| 2026.06.29 | ₩27,945 | ₩28,428 | ₩27,703 | ₩28,267 | +1.15% | 33.6만 |
|---|
| 2026.06.26 | ₩27,569 | ₩28,186 | ₩27,381 | ₩27,958 | +1.41% | 101.4만 |
|---|
| 2026.06.25 | ₩27,408 | ₩27,757 | ₩27,261 | ₩27,650 | +0.88% | 31.5만 |
|---|
| 2026.06.24 | ₩27,489 | ₩27,851 | ₩27,381 | ₩27,542 | +0.20% | 47만 |
|---|
| 2026.06.23 | ₩26,805 | ₩27,462 | ₩26,737 | ₩27,422 | +2.30% | 46.3만 |
|---|
| 2026.06.22 | ₩26,416 | ₩26,831 | ₩26,315 | ₩26,737 | +1.22% | 20.2만 |
|---|
| 2026.06.18 | ₩26,322 | ₩26,831 | ₩26,161 | ₩26,483 | +0.61% | 35.7만 |
|---|
| 2026.06.17 | ₩26,751 | ₩26,845 | ₩25,839 | ₩26,201 | -2.06% | 30.9만 |
|---|
| 2026.06.16 | ₩26,268 | ₩26,791 | ₩26,201 | ₩26,764 | +1.89% | 22.6만 |
|---|
| 2026.06.15 | ₩26,831 | ₩26,979 | ₩25,980 | ₩26,067 | -2.85% | 20.6만 |
|---|
| 2026.06.12 | ₩26,603 | ₩26,831 | ₩26,402 | ₩26,831 | +0.86% | 26.4만 |
|---|
| 2026.06.11 | ₩26,469 | ₩26,617 | ₩26,013 | ₩26,456 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩26,429 | ₩26,805 | ₩26,281 | ₩26,335 | -0.36% | 13.2만 |
|---|
| 2026.06.09 | ₩26,134 | ₩26,751 | ₩26,134 | ₩26,268 | +0.51% | 13.9만 |
|---|
| 2026.06.08 | ₩25,865 | ₩26,322 | ₩25,865 | ₩26,053 | +0.73% | 14.7만 |
|---|
| 2026.06.05 | ₩25,597 | ₩26,214 | ₩25,423 | ₩25,825 | +0.89% | 12.3만 |
|---|
| 2026.06.04 | ₩25,128 | ₩25,611 | ₩25,020 | ₩25,597 | +1.87% | 5.3만 |
|---|
| 2026.06.03 | ₩25,624 | ₩25,624 | ₩24,692 | ₩24,712 | -3.56% | 7.8만 |
|---|
| 2026.06.02 | ₩24,967 | ₩25,832 | ₩24,739 | ₩25,423 | +1.83% | 4.6만 |
|---|
| 2026.06.01 | ₩25,101 | ₩25,423 | ₩24,792 | ₩25,087 | -0.05% | 5.1만 |
|---|
| 2026.05.29 | ₩25,329 | ₩25,543 | ₩25,302 | ₩25,302 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩25,141 | ₩25,463 | ₩24,953 | ₩25,463 | +1.28% | 4.3만 |
|---|
| 2026.05.27 | ₩25,490 | ₩26,147 | ₩25,188 | ₩25,248 | -0.95% | 5.8만 |
|---|
| 2026.05.26 | ₩25,181 | ₩25,946 | ₩25,044 | ₩25,490 | +1.23% | 12.2만 |
|---|
| 2026.05.22 | ₩25,315 | ₩25,349 | ₩25,007 | ₩25,114 | -0.79% | 5.1만 |
|---|
| 2026.05.21 | ₩24,779 | ₩25,302 | ₩24,095 | ₩25,235 | +1.84% | 10.2만 |
|---|
| 2026.05.20 | ₩24,604 | ₩25,215 | ₩24,551 | ₩25,034 | +1.74% | 7.7만 |
|---|
| 2026.05.19 | ₩24,417 | ₩24,873 | ₩24,269 | ₩24,604 | +0.77% | 6.4만 |
|---|
| 2026.05.18 | ₩24,336 | ₩24,819 | ₩24,336 | ₩24,578 | +0.99% | 9.6만 |
|---|
| 2026.05.15 | ₩24,282 | ₩24,470 | ₩24,081 | ₩24,135 | -0.61% | 6.8만 |
|---|
| 2026.05.14 | ₩24,417 | ₩24,772 | ₩24,175 | ₩24,403 | -0.05% | 4.6만 |
|---|
| 2026.05.13 | ₩24,202 | ₩24,745 | ₩24,175 | ₩24,323 | +0.50% | 4.3만 |
|---|
| 2026.05.12 | ₩24,054 | ₩24,497 | ₩23,853 | ₩24,470 | +1.73% | 6.2만 |
|---|
| 2026.05.11 | ₩24,792 | ₩25,329 | ₩24,108 | ₩24,142 | -2.62% | 5.8만 |
|---|
| 2026.05.08 | ₩24,752 | ₩24,993 | ₩24,685 | ₩24,846 | +0.38% | 7.1만 |
|---|
| 2026.05.07 | ₩24,698 | ₩25,305 | ₩24,671 | ₩24,832 | +0.54% | 8.7만 |
|---|
| 2026.05.06 | ₩24,645 | ₩24,752 | ₩24,443 | ₩24,685 | +0.16% | 6.8만 |
|---|
| 2026.05.05 | ₩24,242 | ₩24,645 | ₩24,028 | ₩24,510 | +1.11% | 4.1만 |
|---|
| 2026.05.04 | ₩24,390 | ₩24,568 | ₩24,068 | ₩24,121 | -1.10% | 4.9만 |
|---|
| 2026.05.01 | ₩24,430 | ₩24,739 | ₩24,095 | ₩24,604 | +0.71% | 4만 |
|---|
| 2026.04.30 | ₩24,081 | ₩24,484 | ₩24,081 | ₩24,323 | +1.00% | 4.7만 |
|---|
| 2026.04.29 | ₩24,926 | ₩25,289 | ₩24,215 | ₩24,323 | -2.42% | 8.2만 |
|---|
| 2026.04.28 | ₩25,007 | ₩25,476 | ₩24,622 | ₩25,154 | +0.59% | 12.8만 |
|---|
| 2026.04.27 | ₩24,510 | ₩25,020 | ₩24,510 | ₩24,900 | +1.59% | 5.5만 |
|---|
| 2026.04.24 | ₩24,725 | ₩25,007 | ₩24,430 | ₩24,631 | -0.38% | 5.9만 |
|---|
| 2026.04.23 | ₩24,792 | ₩25,034 | ₩24,484 | ₩24,846 | +0.22% | 5.1만 |
|---|
| 2026.04.22 | ₩24,685 | ₩25,047 | ₩24,034 | ₩24,698 | +0.05% | 8.9만 |
|---|
| 2026.04.21 | ₩25,557 | ₩25,704 | ₩24,926 | ₩24,953 | -2.36% | 4.5만 |
|---|
| 2026.04.20 | ₩25,745 | ₩25,819 | ₩24,920 | ₩25,611 | -0.52% | 5.2만 |
|---|
| 2026.04.17 | ₩25,329 | ₩26,163 | ₩25,329 | ₩25,704 | +1.48% | 12.8만 |
|---|
| 2026.04.16 | ₩25,114 | ₩25,235 | ₩24,926 | ₩25,007 | -0.43% | 5.7만 |
|---|
| 2026.04.15 | ₩25,342 | ₩25,611 | ₩25,047 | ₩25,235 | -0.42% | 5만 |
|---|
| 2026.04.14 | ₩25,181 | ₩25,423 | ₩25,047 | ₩25,356 | +0.69% | 5만 |
|---|
| 2026.04.13 | ₩25,222 | ₩25,423 | ₩25,114 | ₩25,302 | +0.32% | 6.9만 |
|---|
| 2026.04.10 | ₩25,436 | ₩25,436 | ₩24,913 | ₩25,383 | -0.21% | 6만 |
|---|
| 2026.04.09 | ₩24,846 | ₩25,490 | ₩24,812 | ₩25,409 | +2.27% | 7.3만 |
|---|
| 2026.04.08 | ₩25,275 | ₩25,490 | ₩24,846 | ₩25,101 | -0.69% | 8.5만 |
|---|
| 2026.04.07 | ₩24,135 | ₩24,645 | ₩24,135 | ₩24,578 | +1.83% | 7.8만 |
|---|
| 2026.04.06 | ₩24,148 | ₩24,457 | ₩24,135 | ₩24,403 | +1.06% | 4.8만 |
|---|
| 2026.04.02 | ₩23,706 | ₩24,282 | ₩23,652 | ₩24,189 | +2.04% | 3.8만 |
|---|
| 2026.04.01 | ₩23,920 | ₩24,323 | ₩23,853 | ₩24,014 | +0.39% | 8.9만 |
|---|
| 2026.03.31 | ₩23,880 | ₩23,927 | ₩23,377 | ₩23,746 | -0.56% | 11.7만 |
|---|
| 2026.03.30 | ₩23,571 | ₩23,692 | ₩23,102 | ₩23,585 | +0.06% | 7.5만 |
|---|
| 2026.03.27 | ₩23,612 | ₩23,612 | ₩23,209 | ₩23,397 | -0.91% | 4.7만 |
|---|
| 2026.03.26 | ₩23,249 | ₩23,585 | ₩23,209 | ₩23,571 | +1.38% | 4.5만 |
|---|
| 2026.03.25 | ₩23,491 | ₩23,679 | ₩23,223 | ₩23,464 | -0.11% | 5.4만 |
|---|
| 2026.03.24 | ₩22,981 | ₩23,504 | ₩22,981 | ₩23,223 | +1.05% | 7.1만 |
|---|
| 2026.03.23 | ₩23,316 | ₩23,840 | ₩22,941 | ₩23,263 | -0.23% | 11.5만 |
|---|
| 2026.03.20 | ₩22,968 | ₩23,035 | ₩22,498 | ₩22,726 | -1.05% | 19.1만 |
|---|
| 2026.03.19 | ₩22,512 | ₩23,155 | ₩22,444 | ₩22,968 | +2.03% | 5.1만 |
|---|
| 2026.03.18 | ₩22,914 | ₩22,981 | ₩22,565 | ₩22,605 | -1.35% | 6.5만 |
|---|
| 2026.03.17 | ₩23,303 | ₩23,464 | ₩22,463 | ₩22,995 | -1.32% | 5.7만 |
|---|
| 2026.03.16 | ₩23,155 | ₩23,384 | ₩22,995 | ₩23,129 | -0.12% | 3.8만 |
|---|
| 2026.03.13 | ₩23,223 | ₩23,343 | ₩22,458 | ₩22,914 | -1.33% | 6.7만 |
|---|
| 2026.03.12 | ₩22,834 | ₩23,075 | ₩22,391 | ₩23,075 | +1.06% | 7만 |
|---|
| 2026.03.11 | ₩23,249 | ₩23,397 | ₩22,887 | ₩23,115 | -0.58% | 4.2만 |
|---|
| 2026.03.10 | ₩23,223 | ₩24,095 | ₩22,793 | ₩23,585 | +1.56% | 9.8만 |
|---|
| 2026.03.09 | ₩23,303 | ₩23,612 | ₩22,740 | ₩23,410 | +0.46% | 6.7만 |
|---|
| 2026.03.06 | ₩23,558 | ₩23,893 | ₩22,297 | ₩23,746 | +0.80% | 9.6만 |
|---|
| 2026.03.05 | ₩24,376 | ₩24,430 | ₩23,543 | ₩23,934 | -1.82% | 5.9만 |
|---|
| 2026.03.04 | ₩24,886 | ₩25,154 | ₩24,148 | ₩24,779 | -0.43% | 6.5만 |
|---|
| 2026.03.03 | ₩24,148 | ₩24,846 | ₩24,041 | ₩24,698 | +2.28% | 6.3만 |
|---|
| 2026.03.02 | ₩23,934 | ₩25,087 | ₩23,363 | ₩24,792 | +3.59% | 6.8만 |
|---|
| 2026.02.27 | ₩25,101 | ₩25,289 | ₩24,430 | ₩24,524 | -2.30% | 6.5만 |
|---|
| 2026.02.26 | ₩25,745 | ₩25,899 | ₩25,222 | ₩25,584 | -0.63% | 2.7만 |
|---|
| 2026.02.25 | ₩25,262 | ₩25,631 | ₩25,087 | ₩25,624 | +1.43% | 5.1만 |
|---|
| 2026.02.24 | ₩24,980 | ₩25,034 | ₩24,671 | ₩24,913 | -0.27% | 4.9만 |
|---|
| 2026.02.23 | ₩26,026 | ₩26,272 | ₩24,685 | ₩24,987 | -3.99% | 7.6만 |
|---|
| 2026.02.20 | ₩25,825 | ₩26,210 | ₩25,691 | ₩25,933 | +0.42% | 4.5만 |
|---|
| 2026.02.19 | ₩25,785 | ₩26,189 | ₩25,490 | ₩25,865 | +0.31% | 4.9만 |
|---|
| 2026.02.18 | ₩25,839 | ₩26,456 | ₩25,624 | ₩25,919 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩25,812 | ₩26,281 | ₩25,611 | ₩25,879 | +0.26% | 5.7만 |
|---|
| 2026.02.13 | ₩25,704 | ₩26,040 | ₩25,128 | ₩25,745 | +0.16% | 5.3만 |
|---|
| 2026.02.12 | ₩26,094 | ₩26,221 | ₩25,208 | ₩25,731 | -1.39% | 5.2만 |
|---|
| 2026.02.11 | ₩26,456 | ₩26,764 | ₩25,624 | ₩25,812 | -2.43% | 8.2만 |
|---|
| 2026.02.10 | ₩26,335 | ₩26,831 | ₩25,933 | ₩26,201 | -0.51% | 7.9만 |
|---|
| 2026.02.09 | ₩26,563 | ₩26,952 | ₩26,013 | ₩26,456 | -0.40% | 11.9만 |
|---|
| 2026.02.06 | ₩26,724 | ₩27,234 | ₩25,342 | ₩26,791 | +0.25% | 12.7만 |
|---|
| 2026.02.05 | ₩26,456 | ₩27,173 | ₩26,335 | ₩26,563 | +0.41% | 11만 |
|---|
| 2026.02.04 | ₩26,550 | ₩26,885 | ₩26,308 | ₩26,603 | +0.20% | 7.5만 |
|---|
| 2026.02.03 | ₩26,134 | ₩27,033 | ₩26,026 | ₩26,214 | +0.31% | 8.8만 |
|---|
| 2026.02.02 | ₩25,772 | ₩26,657 | ₩25,745 | ₩26,335 | +2.19% | 11.9만 |
|---|
| 2026.01.30 | ₩25,584 | ₩26,026 | ₩25,497 | ₩25,772 | +0.73% | 11.8만 |
|---|
| 2026.01.29 | ₩25,678 | ₩25,805 | ₩24,645 | ₩25,731 | +0.21% | 12.5만 |
|---|
| 2026.01.28 | ₩25,222 | ₩25,718 | ₩24,645 | ₩25,181 | -0.16% | 15만 |
|---|
| 2026.01.27 | ₩24,658 | ₩24,900 | ₩24,417 | ₩24,765 | +0.44% | 7.3만 |
|---|
| 2026.01.26 | ₩24,417 | ₩24,712 | ₩24,155 | ₩24,631 | +0.88% | 5.9만 |
|---|
| 2026.01.23 | ₩25,637 | ₩25,637 | ₩24,363 | ₩24,457 | -4.60% | 8.9만 |
|---|
| 2026.01.22 | ₩25,543 | ₩26,026 | ₩25,530 | ₩25,664 | +0.47% | 9.6만 |
|---|
| 2026.01.21 | ₩24,336 | ₩25,517 | ₩24,336 | ₩25,476 | +4.69% | 6.5만 |
|---|
| 2026.01.20 | ₩24,202 | ₩24,470 | ₩24,108 | ₩24,202 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩24,819 | ₩24,900 | ₩24,417 | ₩24,484 | -1.35% | 10.6만 |
|---|
| 2026.01.15 | ₩24,262 | ₩24,792 | ₩24,262 | ₩24,792 | +2.18% | 11.9만 |
|---|
| 2026.01.14 | ₩24,336 | ₩24,336 | ₩23,922 | ₩24,148 | -0.77% | 11.7만 |
|---|
| 2026.01.13 | ₩24,041 | ₩24,215 | ₩23,719 | ₩24,068 | +0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩23,907 | ₩24,048 | ₩23,652 | ₩23,974 | +0.28% | 3.8만 |
|---|
| 2026.01.09 | ₩24,631 | ₩24,832 | ₩23,182 | ₩24,108 | -2.12% | 7.1만 |
|---|
| 2026.01.08 | ₩23,853 | ₩24,685 | ₩23,813 | ₩24,591 | +3.09% | 15.3만 |
|---|
| 2026.01.07 | ₩24,041 | ₩24,041 | ₩23,706 | ₩23,974 | -0.28% | 7.3만 |
|---|
| 2026.01.06 | ₩23,759 | ₩24,068 | ₩23,638 | ₩24,054 | +1.24% | 8.7만 |
|---|
| 2026.01.05 | ₩23,477 | ₩24,269 | ₩23,477 | ₩23,893 | +1.77% | 9.8만 |
|---|
| 2026.01.02 | ₩23,638 | ₩23,746 | ₩23,129 | ₩23,518 | -0.51% | 11.1만 |
|---|
| 2025.12.31 | ₩23,732 | ₩23,732 | ₩23,390 | ₩23,518 | -0.90% | 6.7만 |
|---|
| 2025.12.30 | ₩24,135 | ₩24,135 | ₩23,706 | ₩23,719 | -1.72% | 5.8만 |
|---|
| 2025.12.29 | ₩24,189 | ₩24,229 | ₩24,028 | ₩24,095 | -0.39% | 3.8만 |
|---|
| 2025.12.26 | ₩24,168 | ₩24,430 | ₩24,014 | ₩24,175 | +0.03% | 6.4만 |
|---|
| 2025.12.24 | ₩24,363 | ₩24,457 | ₩24,155 | ₩24,376 | +0.06% | 4.2만 |
|---|
| 2025.12.23 | ₩24,162 | ₩24,537 | ₩24,121 | ₩24,363 | +0.83% | 5.4만 |
|---|
| 2025.12.22 | ₩24,631 | ₩24,873 | ₩24,242 | ₩24,323 | -1.25% | 5.3만 |
|---|
| 2025.12.19 | ₩25,208 | ₩25,383 | ₩24,417 | ₩24,712 | -1.97% | 15.2만 |
|---|
| 2025.12.18 | ₩24,993 | ₩25,637 | ₩24,859 | ₩25,302 | +1.23% | 11.8만 |
|---|
| 2025.12.17 | ₩24,940 | ₩25,201 | ₩24,712 | ₩24,819 | -0.48% | 7.8만 |
|---|
| 2025.12.16 | ₩25,141 | ₩25,423 | ₩24,470 | ₩24,953 | -0.75% | 11.7만 |
|---|
| 2025.12.15 | ₩25,154 | ₩25,490 | ₩24,993 | ₩25,074 | -0.32% | 9.5만 |
|---|
| 2025.12.12 | ₩25,181 | ₩25,315 | ₩24,900 | ₩25,168 | -0.05% | 11.3만 |
|---|
| 2025.12.11 | ₩24,819 | ₩25,195 | ₩24,819 | ₩25,061 | +0.97% | 10.2만 |
|---|
| 2025.12.10 | ₩23,773 | ₩24,886 | ₩23,773 | ₩24,846 | +4.51% | 17만 |
|---|
| 2025.12.09 | ₩23,638 | ₩24,256 | ₩23,638 | ₩23,974 | +1.42% | 13.1만 |
|---|
| 2025.12.08 | ₩23,947 | ₩24,363 | ₩23,907 | ₩23,907 | -0.17% | 9.9만 |
|---|
| 2025.12.05 | ₩24,129 | ₩24,189 | ₩23,773 | ₩23,934 | -0.81% | 6.1만 |
|---|
| 2025.12.04 | ₩23,880 | ₩24,250 | ₩23,820 | ₩24,189 | +1.29% | 8.5만 |
|---|
| 2025.12.03 | ₩23,638 | ₩24,095 | ₩23,276 | ₩24,001 | +1.53% | 7.6만 |
|---|
| 2025.12.02 | ₩23,585 | ₩23,867 | ₩23,377 | ₩23,464 | -0.51% | 6.7만 |
|---|
| 2025.12.01 | ₩23,303 | ₩23,759 | ₩23,015 | ₩23,585 | +1.21% | 6.4만 |
|---|
| 2025.11.28 | ₩23,504 | ₩23,719 | ₩23,196 | ₩23,223 | -1.20% | 3.1만 |
|---|
| 2025.11.26 | ₩23,397 | ₩23,706 | ₩23,303 | ₩23,504 | +0.46% | 6.1만 |
|---|
| 2025.11.25 | ₩22,793 | ₩23,625 | ₩22,793 | ₩23,518 | +3.18% | 13.7만 |
|---|
| 2025.11.24 | ₩22,673 | ₩23,102 | ₩21,599 | ₩22,686 | +0.06% | 11.1만 |
|---|
| 2025.11.21 | ₩22,069 | ₩22,995 | ₩21,894 | ₩22,793 | +3.28% | 13.4만 |
|---|
| 2025.11.20 | ₩22,109 | ₩22,485 | ₩22,029 | ₩22,082 | -0.12% | 7.5만 |
|---|
| 2025.11.19 | ₩21,626 | ₩21,986 | ₩21,546 | ₩21,787 | +0.74% | 5.2만 |
|---|
| 2025.11.18 | ₩21,814 | ₩22,082 | ₩21,693 | ₩21,693 | -0.55% | 5만 |
|---|
| 2025.11.17 | ₩22,391 | ₩22,713 | ₩21,775 | ₩21,908 | -2.16% | 8.9만 |
|---|
| 2025.11.14 | ₩22,458 | ₩22,512 | ₩21,975 | ₩22,485 | +0.12% | 5.6만 |
|---|
| 2025.11.13 | ₩22,605 | ₩23,129 | ₩22,183 | ₩22,525 | -0.36% | 11.7만 |
|---|
| 2025.11.12 | ₩22,847 | ₩23,202 | ₩22,404 | ₩22,740 | -0.47% | 9.7만 |
|---|
| 2025.11.11 | ₩22,525 | ₩22,820 | ₩22,391 | ₩22,579 | +0.24% | 4만 |
|---|
| 2025.11.10 | ₩22,431 | ₩22,726 | ₩22,364 | ₩22,552 | +0.54% | 5.9만 |
|---|
| 2025.11.07 | ₩22,310 | ₩22,491 | ₩22,055 | ₩22,324 | +0.06% | 8.3만 |
|---|
| 2025.11.06 | ₩22,431 | ₩22,605 | ₩22,176 | ₩22,310 | -0.54% | 7.4만 |
|---|
| 2025.11.05 | ₩22,257 | ₩22,807 | ₩22,216 | ₩22,525 | +1.21% | 7.8만 |
|---|
| 2025.11.04 | ₩22,364 | ₩22,512 | ₩22,082 | ₩22,149 | -0.96% | 7.7만 |
|---|
| 2025.11.03 | ₩22,136 | ₩22,585 | ₩21,968 | ₩22,418 | +1.27% | 8.3만 |
|---|
| 2025.10.31 | ₩22,337 | ₩22,418 | ₩22,049 | ₩22,082 | -1.14% | 8.6만 |
|---|
| 2025.10.30 | ₩22,069 | ₩22,740 | ₩21,868 | ₩22,270 | +0.91% | 7.7만 |
|---|
| 2025.10.29 | ₩22,605 | ₩22,995 | ₩21,834 | ₩22,029 | -2.55% | 9.5만 |
|---|
| 2025.10.28 | ₩22,807 | ₩22,914 | ₩22,230 | ₩22,297 | -2.24% | 10.7만 |
|---|
| 2025.10.27 | ₩23,504 | ₩23,880 | ₩22,934 | ₩22,954 | -2.34% | 16.6만 |
|---|
| 2025.10.24 | ₩22,981 | ₩23,706 | ₩22,981 | ₩23,397 | +1.81% | 8.7만 |
|---|
| 2025.10.23 | ₩22,673 | ₩23,209 | ₩22,565 | ₩22,605 | -0.30% | 12만 |
|---|
| 2025.10.22 | ₩21,841 | ₩22,887 | ₩21,613 | ₩22,673 | +3.81% | 27만 |
|---|
| 2025.10.21 | ₩23,236 | ₩23,612 | ₩22,820 | ₩23,477 | +1.04% | 18.6만 |
|---|
| 2025.10.20 | ₩22,941 | ₩23,679 | ₩22,766 | ₩23,330 | +1.70% | 16.1만 |
|---|
| 2025.10.17 | ₩22,377 | ₩23,162 | ₩21,921 | ₩22,766 | +1.74% | 35.5만 |
|---|
| 2025.10.16 | ₩23,290 | ₩23,290 | ₩22,082 | ₩22,183 | -4.75% | 8.4만 |
|---|
| 2025.10.15 | ₩23,987 | ₩23,987 | ₩23,129 | ₩23,357 | -2.63% | 5.9만 |
|---|
| 2025.10.14 | ₩22,552 | ₩23,947 | ₩22,552 | ₩23,880 | +5.89% | 9.4만 |
|---|
| 2025.10.13 | ₩22,605 | ₩22,867 | ₩22,055 | ₩22,766 | +0.71% | 11.5만 |
|---|
| 2025.10.10 | ₩23,062 | ₩23,357 | ₩22,297 | ₩22,297 | -3.32% | 9.7만 |
|---|