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 | ₩27,122 | ₩27,283 | ₩26,975 | ₩27,082 | -0.15% | 4.5만 |
| 2026.10.08 | ₩26,828 | ₩27,410 | ₩26,828 | ₩27,256 | +1.60% | 6.8만 |
| 2026.10.07 | ₩26,948 | ₩27,149 | ₩26,333 | ₩27,028 | +0.30% | 8.7만 |
| 2026.10.06 | ₩27,443 | ₩27,550 | ₩27,202 | ₩27,242 | -0.73% | 8.6만 |
| 2026.10.05 | ₩27,563 | ₩28,072 | ₩27,202 | ₩27,323 | -0.87% | 14.3만 |
| 2026.10.02 | ₩27,577 | ₩27,924 | ₩27,470 | ₩27,697 | +0.44% | 7.1만 |
| 2026.10.01 | ₩26,975 | ₩27,376 | ₩26,373 | ₩27,309 | +1.24% | 10.7만 |
| 2026.09.30 | ₩27,162 | ₩27,162 | ₩26,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,975 |
| -0.69% |
| 8.3만 |
| 2026.09.29 | ₩27,590 | ₩27,697 | ₩26,988 | ₩27,082 | -1.84% | 9.8만 |
|---|
| 2026.09.28 | ₩28,018 | ₩28,018 | ₩27,443 | ₩27,590 | -1.53% | 7.5만 |
|---|
| 2026.09.25 | ₩27,670 | ₩27,924 | ₩27,323 | ₩27,777 | +0.39% | 5.7만 |
|---|
| 2026.09.24 | ₩27,483 | ₩27,771 | ₩27,229 | ₩27,657 | +0.63% | 8.6만 |
|---|
| 2026.09.23 | ₩27,764 | ₩27,884 | ₩27,349 | ₩27,390 | -1.35% | 9.2만 |
|---|
| 2026.09.22 | ₩28,232 | ₩28,794 | ₩27,311 | ₩27,858 | -1.33% | 10.1만 |
|---|
| 2026.09.21 | ₩27,804 | ₩28,179 | ₩27,630 | ₩27,978 | +0.63% | 14.2만 |
|---|
| 2026.09.18 | ₩27,751 | ₩27,978 | ₩27,443 | ₩27,804 | +0.19% | 24.5만 |
|---|
| 2026.09.17 | ₩28,232 | ₩28,754 | ₩27,844 | ₩27,938 | -1.04% | 11.8만 |
|---|
| 2026.09.16 | ₩28,473 | ₩28,473 | ₩27,670 | ₩27,911 | -1.97% | 14만 |
|---|
| 2026.09.15 | ₩28,566 | ₩28,807 | ₩28,272 | ₩28,366 | -0.70% | 11.3만 |
|---|
| 2026.09.14 | ₩28,593 | ₩28,928 | ₩28,513 | ₩28,607 | +0.05% | 7.8만 |
|---|
| 2026.09.11 | ₩28,847 | ₩28,847 | ₩28,125 | ₩28,607 | -0.83% | 5.3만 |
|---|
| 2026.09.10 | ₩28,312 | ₩28,607 | ₩28,098 | ₩28,607 | +1.04% | 7.4만 |
|---|
| 2026.09.09 | ₩28,379 | ₩28,823 | ₩28,205 | ₩28,446 | +0.24% | 9.5만 |
|---|
| 2026.09.08 | ₩29,061 | ₩29,422 | ₩28,580 | ₩28,633 | -1.47% | 11.3만 |
|---|
| 2026.09.04 | ₩28,580 | ₩29,369 | ₩28,580 | ₩29,222 | +2.25% | 5.6만 |
|---|
| 2026.09.03 | ₩28,807 | ₩29,569 | ₩28,608 | ₩28,807 | 0.00% | 7.3만 |
|---|
| 2026.09.02 | ₩28,058 | ₩28,794 | ₩27,951 | ₩28,540 | +1.72% | 13.9만 |
|---|
| 2026.09.01 | ₩28,018 | ₩28,500 | ₩27,844 | ₩27,978 | -0.14% | 9만 |
|---|
| 2026.08.31 | ₩28,419 | ₩28,509 | ₩28,159 | ₩28,179 | -0.85% | 8만 |
|---|
| 2026.08.28 | ₩28,459 | ₩28,941 | ₩28,085 | ₩28,513 | +0.19% | 11.8만 |
|---|
| 2026.08.27 | ₩28,245 | ₩28,540 | ₩28,085 | ₩28,513 | +0.95% | 7.8만 |
|---|
| 2026.08.26 | ₩28,192 | ₩28,480 | ₩27,938 | ₩28,299 | +0.38% | 9.8만 |
|---|
| 2026.08.25 | ₩28,968 | ₩29,115 | ₩28,219 | ₩28,245 | -2.49% | 7.8만 |
|---|
| 2026.08.24 | ₩29,008 | ₩29,355 | ₩28,593 | ₩28,994 | -0.05% | 15.2만 |
|---|
| 2026.08.21 | ₩29,075 | ₩29,115 | ₩28,566 | ₩28,928 | -0.51% | 18.8만 |
|---|
| 2026.08.20 | ₩28,660 | ₩28,887 | ₩28,399 | ₩28,821 | +0.56% | 13.6만 |
|---|
| 2026.08.19 | ₩30,064 | ₩30,064 | ₩28,754 | ₩28,901 | -3.87% | 19.6만 |
|---|
| 2026.08.18 | ₩29,904 | ₩30,091 | ₩29,717 | ₩29,890 | -0.04% | 15.5만 |
|---|
| 2026.08.17 | ₩29,556 | ₩30,118 | ₩29,556 | ₩29,864 | +1.04% | 19.4만 |
|---|
| 2026.08.14 | ₩29,650 | ₩30,064 | ₩29,556 | ₩29,730 | +0.27% | 17.3만 |
|---|
| 2026.08.13 | ₩29,422 | ₩30,252 | ₩29,142 | ₩29,743 | +1.09% | 28.8만 |
|---|
| 2026.08.12 | ₩29,035 | ₩29,456 | ₩28,901 | ₩29,436 | +1.38% | 15.5만 |
|---|
| 2026.08.11 | ₩28,754 | ₩29,190 | ₩28,480 | ₩29,035 | +0.98% | 12.9만 |
|---|
| 2026.08.10 | ₩28,740 | ₩28,887 | ₩28,393 | ₩28,700 | -0.14% | 22.3만 |
|---|
| 2026.08.07 | ₩28,473 | ₩29,014 | ₩28,152 | ₩28,941 | +1.64% | 18.4만 |
|---|
| 2026.08.06 | ₩28,881 | ₩28,901 | ₩28,072 | ₩28,406 | -1.64% | 22.8만 |
|---|
| 2026.08.05 | ₩28,165 | ₩28,319 | ₩27,804 | ₩28,179 | +0.05% | 30.3만 |
|---|
| 2026.08.04 | ₩27,791 | ₩28,346 | ₩27,491 | ₩28,031 | +0.87% | 24.2만 |
|---|
| 2026.08.03 | ₩27,884 | ₩28,303 | ₩27,550 | ₩27,777 | -0.38% | 22.1만 |
|---|
| 2026.07.31 | ₩27,363 | ₩27,510 | ₩26,895 | ₩27,390 | +0.10% | 16.9만 |
|---|
| 2026.07.30 | ₩27,844 | ₩27,935 | ₩27,256 | ₩27,416 | -1.54% | 15.5만 |
|---|
| 2026.07.29 | ₩27,831 | ₩28,192 | ₩27,751 | ₩27,831 | 0.00% | 12.5만 |
|---|
| 2026.07.28 | ₩27,791 | ₩28,433 | ₩27,670 | ₩28,085 | +1.06% | 13.8만 |
|---|
| 2026.07.27 | ₩28,058 | ₩28,192 | ₩27,563 | ₩27,604 | -1.62% | 17.3만 |
|---|
| 2026.07.24 | ₩27,403 | ₩28,319 | ₩26,480 | ₩27,791 | +1.42% | 17.3만 |
|---|
| 2026.07.23 | ₩27,644 | ₩27,724 | ₩27,149 | ₩27,309 | -1.21% | 29.6만 |
|---|
| 2026.07.22 | ₩27,777 | ₩28,105 | ₩26,748 | ₩27,724 | -0.19% | 33.3만 |
|---|
| 2026.07.21 | ₩29,195 | ₩29,529 | ₩28,152 | ₩29,275 | +0.27% | 15만 |
|---|
| 2026.07.20 | ₩29,369 | ₩29,569 | ₩29,235 | ₩29,355 | -0.05% | 13.7만 |
|---|
| 2026.07.17 | ₩29,770 | ₩29,931 | ₩29,295 | ₩29,503 | -0.90% | 10.4만 |
|---|
| 2026.07.16 | ₩29,262 | ₩30,211 | ₩28,907 | ₩30,078 | +2.79% | 16.2만 |
|---|
| 2026.07.15 | ₩28,754 | ₩29,289 | ₩28,754 | ₩29,168 | +1.44% | 13.3만 |
|---|
| 2026.07.14 | ₩28,780 | ₩29,162 | ₩28,734 | ₩28,821 | +0.14% | 17.8만 |
|---|
| 2026.07.13 | ₩28,660 | ₩28,941 | ₩28,613 | ₩28,754 | +0.33% | 15.1만 |
|---|
| 2026.07.10 | ₩28,553 | ₩29,249 | ₩28,413 | ₩28,700 | +0.52% | 14만 |
|---|
| 2026.07.09 | ₩28,259 | ₩28,767 | ₩28,138 | ₩28,526 | +0.95% | 15.1만 |
|---|
| 2026.07.08 | ₩28,312 | ₩28,352 | ₩27,804 | ₩28,192 | -0.43% | 11.7만 |
|---|
| 2026.07.07 | ₩28,994 | ₩29,302 | ₩28,272 | ₩28,366 | -2.17% | 21만 |
|---|
| 2026.07.06 | ₩28,700 | ₩29,155 | ₩28,379 | ₩28,861 | +0.56% | 18.2만 |
|---|
| 2026.07.02 | ₩29,035 | ₩29,208 | ₩28,433 | ₩28,700 | -1.15% | 16.3만 |
|---|
| 2026.07.01 | ₩28,272 | ₩29,101 | ₩28,085 | ₩28,994 | +2.55% | 16만 |
|---|
| 2026.06.30 | ₩28,205 | ₩28,393 | ₩27,851 | ₩28,138 | -0.24% | 19.8만 |
|---|
| 2026.06.29 | ₩27,858 | ₩28,339 | ₩27,617 | ₩28,179 | +1.15% | 33.6만 |
|---|
| 2026.06.26 | ₩27,483 | ₩28,098 | ₩27,296 | ₩27,871 | +1.41% | 101.4만 |
|---|
| 2026.06.25 | ₩27,323 | ₩27,670 | ₩27,176 | ₩27,563 | +0.88% | 31.5만 |
|---|
| 2026.06.24 | ₩27,403 | ₩27,764 | ₩27,296 | ₩27,456 | +0.20% | 47만 |
|---|
| 2026.06.23 | ₩26,721 | ₩27,376 | ₩26,654 | ₩27,336 | +2.30% | 46.3만 |
|---|
| 2026.06.22 | ₩26,333 | ₩26,748 | ₩26,233 | ₩26,654 | +1.22% | 20.2만 |
|---|
| 2026.06.18 | ₩26,239 | ₩26,748 | ₩26,079 | ₩26,400 | +0.61% | 35.7만 |
|---|
| 2026.06.17 | ₩26,667 | ₩26,761 | ₩25,758 | ₩26,119 | -2.06% | 30.9만 |
|---|
| 2026.06.16 | ₩26,186 | ₩26,707 | ₩26,119 | ₩26,681 | +1.89% | 22.6만 |
|---|
| 2026.06.15 | ₩26,748 | ₩26,895 | ₩25,898 | ₩25,985 | -2.85% | 20.6만 |
|---|
| 2026.06.12 | ₩26,520 | ₩26,748 | ₩26,320 | ₩26,748 | +0.86% | 26.4만 |
|---|
| 2026.06.11 | ₩26,387 | ₩26,534 | ₩25,932 | ₩26,373 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩26,346 | ₩26,721 | ₩26,199 | ₩26,253 | -0.36% | 13.2만 |
|---|
| 2026.06.09 | ₩26,052 | ₩26,667 | ₩26,052 | ₩26,186 | +0.51% | 13.9만 |
|---|
| 2026.06.08 | ₩25,785 | ₩26,239 | ₩25,785 | ₩25,972 | +0.73% | 14.7만 |
|---|
| 2026.06.05 | ₩25,517 | ₩26,132 | ₩25,343 | ₩25,745 | +0.89% | 12.3만 |
|---|
| 2026.06.04 | ₩25,049 | ₩25,531 | ₩24,942 | ₩25,517 | +1.87% | 5.3만 |
|---|
| 2026.06.03 | ₩25,544 | ₩25,544 | ₩24,614 | ₩24,635 | -3.56% | 7.8만 |
|---|
| 2026.06.02 | ₩24,889 | ₩25,751 | ₩24,661 | ₩25,343 | +1.83% | 4.6만 |
|---|
| 2026.06.01 | ₩25,022 | ₩25,343 | ₩24,715 | ₩25,009 | -0.05% | 5.1만 |
|---|
| 2026.05.29 | ₩25,250 | ₩25,464 | ₩25,223 | ₩25,223 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩25,063 | ₩25,383 | ₩24,875 | ₩25,383 | +1.28% | 4.3만 |
|---|
| 2026.05.27 | ₩25,410 | ₩26,066 | ₩25,109 | ₩25,169 | -0.95% | 5.8만 |
|---|
| 2026.05.26 | ₩25,103 | ₩25,865 | ₩24,966 | ₩25,410 | +1.23% | 12.2만 |
|---|
| 2026.05.22 | ₩25,236 | ₩25,270 | ₩24,929 | ₩25,036 | -0.79% | 5.1만 |
|---|
| 2026.05.21 | ₩24,701 | ₩25,223 | ₩24,019 | ₩25,156 | +1.84% | 10.2만 |
|---|
| 2026.05.20 | ₩24,528 | ₩25,136 | ₩24,474 | ₩24,956 | +1.74% | 7.7만 |
|---|
| 2026.05.19 | ₩24,340 | ₩24,795 | ₩24,193 | ₩24,528 | +0.77% | 6.4만 |
|---|
| 2026.05.18 | ₩24,260 | ₩24,742 | ₩24,260 | ₩24,501 | +0.99% | 9.6만 |
|---|
| 2026.05.15 | ₩24,207 | ₩24,394 | ₩24,006 | ₩24,059 | -0.61% | 6.8만 |
|---|
| 2026.05.14 | ₩24,340 | ₩24,695 | ₩24,100 | ₩24,327 | -0.05% | 4.6만 |
|---|
| 2026.05.13 | ₩24,126 | ₩24,668 | ₩24,100 | ₩24,247 | +0.50% | 4.3만 |
|---|
| 2026.05.12 | ₩23,979 | ₩24,421 | ₩23,779 | ₩24,394 | +1.73% | 6.2만 |
|---|
| 2026.05.11 | ₩24,715 | ₩25,250 | ₩24,033 | ₩24,066 | -2.62% | 5.8만 |
|---|
| 2026.05.08 | ₩24,675 | ₩24,915 | ₩24,608 | ₩24,768 | +0.38% | 7.1만 |
|---|
| 2026.05.07 | ₩24,621 | ₩25,226 | ₩24,594 | ₩24,755 | +0.54% | 8.7만 |
|---|
| 2026.05.06 | ₩24,568 | ₩24,675 | ₩24,367 | ₩24,608 | +0.16% | 6.8만 |
|---|
| 2026.05.05 | ₩24,166 | ₩24,568 | ₩23,952 | ₩24,434 | +1.11% | 4.1만 |
|---|
| 2026.05.04 | ₩24,314 | ₩24,491 | ₩23,993 | ₩24,046 | -1.10% | 4.9만 |
|---|
| 2026.05.01 | ₩24,354 | ₩24,661 | ₩24,019 | ₩24,528 | +0.71% | 4만 |
|---|
| 2026.04.30 | ₩24,006 | ₩24,407 | ₩24,006 | ₩24,247 | +1.00% | 4.7만 |
|---|
| 2026.04.29 | ₩24,849 | ₩25,210 | ₩24,140 | ₩24,247 | -2.42% | 8.2만 |
|---|
| 2026.04.28 | ₩24,929 | ₩25,397 | ₩24,545 | ₩25,076 | +0.59% | 12.8만 |
|---|
| 2026.04.27 | ₩24,434 | ₩24,942 | ₩24,434 | ₩24,822 | +1.59% | 5.5만 |
|---|
| 2026.04.24 | ₩24,648 | ₩24,929 | ₩24,354 | ₩24,554 | -0.38% | 5.9만 |
|---|
| 2026.04.23 | ₩24,715 | ₩24,956 | ₩24,407 | ₩24,768 | +0.22% | 5.1만 |
|---|
| 2026.04.22 | ₩24,608 | ₩24,969 | ₩23,959 | ₩24,621 | +0.05% | 8.9만 |
|---|
| 2026.04.21 | ₩25,477 | ₩25,624 | ₩24,849 | ₩24,875 | -2.36% | 4.5만 |
|---|
| 2026.04.20 | ₩25,664 | ₩25,738 | ₩24,842 | ₩25,531 | -0.52% | 5.2만 |
|---|
| 2026.04.17 | ₩25,250 | ₩26,082 | ₩25,250 | ₩25,624 | +1.48% | 12.8만 |
|---|
| 2026.04.16 | ₩25,036 | ₩25,156 | ₩24,849 | ₩24,929 | -0.43% | 5.7만 |
|---|
| 2026.04.15 | ₩25,263 | ₩25,531 | ₩24,969 | ₩25,156 | -0.42% | 5만 |
|---|
| 2026.04.14 | ₩25,103 | ₩25,343 | ₩24,969 | ₩25,276 | +0.69% | 5만 |
|---|
| 2026.04.13 | ₩25,143 | ₩25,343 | ₩25,036 | ₩25,223 | +0.32% | 6.9만 |
|---|
| 2026.04.10 | ₩25,357 | ₩25,357 | ₩24,835 | ₩25,303 | -0.21% | 6만 |
|---|
| 2026.04.09 | ₩24,768 | ₩25,410 | ₩24,735 | ₩25,330 | +2.27% | 7.3만 |
|---|
| 2026.04.08 | ₩25,196 | ₩25,410 | ₩24,768 | ₩25,022 | -0.69% | 8.5만 |
|---|
| 2026.04.07 | ₩24,059 | ₩24,568 | ₩24,059 | ₩24,501 | +1.83% | 7.8만 |
|---|
| 2026.04.06 | ₩24,073 | ₩24,380 | ₩24,059 | ₩24,327 | +1.06% | 4.8만 |
|---|
| 2026.04.02 | ₩23,632 | ₩24,207 | ₩23,578 | ₩24,113 | +2.04% | 3.8만 |
|---|
| 2026.04.01 | ₩23,845 | ₩24,247 | ₩23,779 | ₩23,939 | +0.39% | 8.9만 |
|---|
| 2026.03.31 | ₩23,805 | ₩23,852 | ₩23,304 | ₩23,672 | -0.56% | 11.7만 |
|---|
| 2026.03.30 | ₩23,498 | ₩23,618 | ₩23,030 | ₩23,511 | +0.06% | 7.5만 |
|---|
| 2026.03.27 | ₩23,538 | ₩23,538 | ₩23,137 | ₩23,324 | -0.91% | 4.7만 |
|---|
| 2026.03.26 | ₩23,177 | ₩23,511 | ₩23,137 | ₩23,498 | +1.38% | 4.5만 |
|---|
| 2026.03.25 | ₩23,418 | ₩23,605 | ₩23,150 | ₩23,391 | -0.11% | 5.4만 |
|---|
| 2026.03.24 | ₩22,909 | ₩23,431 | ₩22,909 | ₩23,150 | +1.05% | 7.1만 |
|---|
| 2026.03.23 | ₩23,244 | ₩23,765 | ₩22,869 | ₩23,190 | -0.23% | 11.5만 |
|---|
| 2026.03.20 | ₩22,896 | ₩22,963 | ₩22,428 | ₩22,655 | -1.05% | 19.1만 |
|---|
| 2026.03.19 | ₩22,441 | ₩23,083 | ₩22,374 | ₩22,896 | +2.03% | 5.1만 |
|---|
| 2026.03.18 | ₩22,842 | ₩22,909 | ₩22,495 | ₩22,535 | -1.35% | 6.5만 |
|---|
| 2026.03.17 | ₩23,230 | ₩23,391 | ₩22,393 | ₩22,923 | -1.32% | 5.7만 |
|---|
| 2026.03.16 | ₩23,083 | ₩23,311 | ₩22,923 | ₩23,056 | -0.12% | 3.8만 |
|---|
| 2026.03.13 | ₩23,150 | ₩23,270 | ₩22,388 | ₩22,842 | -1.33% | 6.7만 |
|---|
| 2026.03.12 | ₩22,762 | ₩23,003 | ₩22,321 | ₩23,003 | +1.06% | 7만 |
|---|
| 2026.03.11 | ₩23,177 | ₩23,324 | ₩22,816 | ₩23,043 | -0.58% | 4.2만 |
|---|
| 2026.03.10 | ₩23,150 | ₩24,019 | ₩22,722 | ₩23,511 | +1.56% | 9.8만 |
|---|
| 2026.03.09 | ₩23,230 | ₩23,538 | ₩22,669 | ₩23,337 | +0.46% | 6.7만 |
|---|
| 2026.03.06 | ₩23,484 | ₩23,819 | ₩22,227 | ₩23,672 | +0.80% | 9.6만 |
|---|
| 2026.03.05 | ₩24,300 | ₩24,354 | ₩23,470 | ₩23,859 | -1.82% | 5.9만 |
|---|
| 2026.03.04 | ₩24,808 | ₩25,076 | ₩24,073 | ₩24,701 | -0.43% | 6.5만 |
|---|
| 2026.03.03 | ₩24,073 | ₩24,768 | ₩23,966 | ₩24,621 | +2.28% | 6.3만 |
|---|
| 2026.03.02 | ₩23,859 | ₩25,009 | ₩23,290 | ₩24,715 | +3.59% | 6.8만 |
|---|
| 2026.02.27 | ₩25,022 | ₩25,210 | ₩24,354 | ₩24,447 | -2.30% | 6.5만 |
|---|
| 2026.02.26 | ₩25,664 | ₩25,818 | ₩25,143 | ₩25,504 | -0.63% | 2.7만 |
|---|
| 2026.02.25 | ₩25,183 | ₩25,551 | ₩25,009 | ₩25,544 | +1.43% | 5.1만 |
|---|
| 2026.02.24 | ₩24,902 | ₩24,956 | ₩24,594 | ₩24,835 | -0.27% | 4.9만 |
|---|
| 2026.02.23 | ₩25,945 | ₩26,190 | ₩24,608 | ₩24,909 | -3.99% | 7.6만 |
|---|
| 2026.02.20 | ₩25,745 | ₩26,128 | ₩25,611 | ₩25,852 | +0.42% | 4.5만 |
|---|
| 2026.02.19 | ₩25,704 | ₩26,107 | ₩25,410 | ₩25,785 | +0.31% | 4.9만 |
|---|
| 2026.02.18 | ₩25,758 | ₩26,373 | ₩25,544 | ₩25,838 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩25,731 | ₩26,199 | ₩25,531 | ₩25,798 | +0.26% | 5.7만 |
|---|
| 2026.02.13 | ₩25,624 | ₩25,959 | ₩25,049 | ₩25,664 | +0.16% | 5.3만 |
|---|
| 2026.02.12 | ₩26,012 | ₩26,139 | ₩25,129 | ₩25,651 | -1.39% | 5.2만 |
|---|
| 2026.02.11 | ₩26,373 | ₩26,681 | ₩25,544 | ₩25,731 | -2.43% | 8.2만 |
|---|
| 2026.02.10 | ₩26,253 | ₩26,748 | ₩25,852 | ₩26,119 | -0.51% | 7.9만 |
|---|
| 2026.02.09 | ₩26,480 | ₩26,868 | ₩25,932 | ₩26,373 | -0.40% | 11.9만 |
|---|
| 2026.02.06 | ₩26,641 | ₩27,149 | ₩25,263 | ₩26,707 | +0.25% | 12.7만 |
|---|
| 2026.02.05 | ₩26,373 | ₩27,089 | ₩26,253 | ₩26,480 | +0.41% | 11만 |
|---|
| 2026.02.04 | ₩26,467 | ₩26,801 | ₩26,226 | ₩26,520 | +0.20% | 7.5만 |
|---|
| 2026.02.03 | ₩26,052 | ₩26,948 | ₩25,945 | ₩26,132 | +0.31% | 8.8만 |
|---|
| 2026.02.02 | ₩25,691 | ₩26,574 | ₩25,664 | ₩26,253 | +2.19% | 11.9만 |
|---|
| 2026.01.30 | ₩25,504 | ₩25,945 | ₩25,417 | ₩25,691 | +0.73% | 11.8만 |
|---|
| 2026.01.29 | ₩25,597 | ₩25,725 | ₩24,568 | ₩25,651 | +0.21% | 12.5만 |
|---|
| 2026.01.28 | ₩25,143 | ₩25,638 | ₩24,568 | ₩25,103 | -0.16% | 15만 |
|---|
| 2026.01.27 | ₩24,581 | ₩24,822 | ₩24,340 | ₩24,688 | +0.44% | 7.3만 |
|---|
| 2026.01.26 | ₩24,340 | ₩24,635 | ₩24,080 | ₩24,554 | +0.88% | 5.9만 |
|---|
| 2026.01.23 | ₩25,557 | ₩25,557 | ₩24,287 | ₩24,380 | -4.60% | 8.9만 |
|---|
| 2026.01.22 | ₩25,464 | ₩25,945 | ₩25,450 | ₩25,584 | +0.47% | 9.6만 |
|---|
| 2026.01.21 | ₩24,260 | ₩25,437 | ₩24,260 | ₩25,397 | +4.69% | 6.5만 |
|---|
| 2026.01.20 | ₩24,126 | ₩24,394 | ₩24,033 | ₩24,126 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩24,742 | ₩24,822 | ₩24,340 | ₩24,407 | -1.35% | 10.6만 |
|---|
| 2026.01.15 | ₩24,187 | ₩24,715 | ₩24,187 | ₩24,715 | +2.18% | 11.9만 |
|---|
| 2026.01.14 | ₩24,260 | ₩24,260 | ₩23,847 | ₩24,073 | -0.77% | 11.7만 |
|---|
| 2026.01.13 | ₩23,966 | ₩24,140 | ₩23,645 | ₩23,993 | +0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩23,832 | ₩23,973 | ₩23,578 | ₩23,899 | +0.28% | 3.8만 |
|---|
| 2026.01.09 | ₩24,554 | ₩24,755 | ₩23,110 | ₩24,033 | -2.12% | 7.1만 |
|---|
| 2026.01.08 | ₩23,779 | ₩24,608 | ₩23,738 | ₩24,514 | +3.09% | 15.3만 |
|---|
| 2026.01.07 | ₩23,966 | ₩23,966 | ₩23,632 | ₩23,899 | -0.28% | 7.3만 |
|---|
| 2026.01.06 | ₩23,685 | ₩23,993 | ₩23,565 | ₩23,979 | +1.24% | 8.7만 |
|---|
| 2026.01.05 | ₩23,404 | ₩24,193 | ₩23,404 | ₩23,819 | +1.77% | 9.8만 |
|---|
| 2026.01.02 | ₩23,565 | ₩23,672 | ₩23,056 | ₩23,444 | -0.51% | 11.1만 |
|---|
| 2025.12.31 | ₩23,658 | ₩23,658 | ₩23,317 | ₩23,444 | -0.90% | 6.7만 |
|---|
| 2025.12.30 | ₩24,059 | ₩24,059 | ₩23,632 | ₩23,645 | -1.72% | 5.8만 |
|---|
| 2025.12.29 | ₩24,113 | ₩24,153 | ₩23,952 | ₩24,019 | -0.39% | 3.8만 |
|---|
| 2025.12.26 | ₩24,093 | ₩24,354 | ₩23,939 | ₩24,100 | +0.03% | 6.4만 |
|---|
| 2025.12.24 | ₩24,287 | ₩24,380 | ₩24,080 | ₩24,300 | +0.06% | 4.2만 |
|---|
| 2025.12.23 | ₩24,086 | ₩24,461 | ₩24,046 | ₩24,287 | +0.83% | 5.4만 |
|---|
| 2025.12.22 | ₩24,554 | ₩24,795 | ₩24,166 | ₩24,247 | -1.25% | 5.3만 |
|---|
| 2025.12.19 | ₩25,129 | ₩25,303 | ₩24,340 | ₩24,635 | -1.97% | 15.2만 |
|---|
| 2025.12.18 | ₩24,915 | ₩25,557 | ₩24,782 | ₩25,223 | +1.23% | 11.8만 |
|---|
| 2025.12.17 | ₩24,862 | ₩25,123 | ₩24,635 | ₩24,742 | -0.48% | 7.8만 |
|---|
| 2025.12.16 | ₩25,063 | ₩25,343 | ₩24,394 | ₩24,875 | -0.75% | 11.7만 |
|---|
| 2025.12.15 | ₩25,076 | ₩25,410 | ₩24,915 | ₩24,996 | -0.32% | 9.5만 |
|---|
| 2025.12.12 | ₩25,103 | ₩25,236 | ₩24,822 | ₩25,089 | -0.05% | 11.3만 |
|---|
| 2025.12.11 | ₩24,742 | ₩25,116 | ₩24,742 | ₩24,982 | +0.97% | 10.2만 |
|---|
| 2025.12.10 | ₩23,698 | ₩24,808 | ₩23,698 | ₩24,768 | +4.51% | 17만 |
|---|
| 2025.12.09 | ₩23,565 | ₩24,180 | ₩23,565 | ₩23,899 | +1.42% | 13.1만 |
|---|
| 2025.12.08 | ₩23,872 | ₩24,287 | ₩23,832 | ₩23,832 | -0.17% | 9.9만 |
|---|
| 2025.12.05 | ₩24,054 | ₩24,113 | ₩23,698 | ₩23,859 | -0.81% | 6.1만 |
|---|
| 2025.12.04 | ₩23,805 | ₩24,174 | ₩23,745 | ₩24,113 | +1.29% | 8.5만 |
|---|
| 2025.12.03 | ₩23,565 | ₩24,019 | ₩23,204 | ₩23,926 | +1.53% | 7.6만 |
|---|
| 2025.12.02 | ₩23,511 | ₩23,792 | ₩23,304 | ₩23,391 | -0.51% | 6.7만 |
|---|
| 2025.12.01 | ₩23,230 | ₩23,685 | ₩22,943 | ₩23,511 | +1.21% | 6.4만 |
|---|
| 2025.11.28 | ₩23,431 | ₩23,645 | ₩23,123 | ₩23,150 | -1.20% | 3.1만 |
|---|
| 2025.11.26 | ₩23,324 | ₩23,632 | ₩23,230 | ₩23,431 | +0.46% | 6.1만 |
|---|
| 2025.11.25 | ₩22,722 | ₩23,551 | ₩22,722 | ₩23,444 | +3.18% | 13.7만 |
|---|
| 2025.11.24 | ₩22,602 | ₩23,030 | ₩21,532 | ₩22,615 | +0.06% | 11.1만 |
|---|
| 2025.11.21 | ₩22,000 | ₩22,923 | ₩21,826 | ₩22,722 | +3.28% | 13.4만 |
|---|
| 2025.11.20 | ₩22,040 | ₩22,414 | ₩21,960 | ₩22,013 | -0.12% | 7.5만 |
|---|
| 2025.11.19 | ₩21,559 | ₩21,917 | ₩21,478 | ₩21,719 | +0.74% | 5.2만 |
|---|
| 2025.11.18 | ₩21,746 | ₩22,013 | ₩21,625 | ₩21,625 | -0.55% | 5만 |
|---|
| 2025.11.17 | ₩22,321 | ₩22,642 | ₩21,707 | ₩21,839 | -2.16% | 8.9만 |
|---|
| 2025.11.14 | ₩22,388 | ₩22,441 | ₩21,906 | ₩22,414 | +0.12% | 5.6만 |
|---|
| 2025.11.13 | ₩22,535 | ₩23,056 | ₩22,114 | ₩22,455 | -0.36% | 11.7만 |
|---|
| 2025.11.12 | ₩22,776 | ₩23,130 | ₩22,334 | ₩22,669 | -0.47% | 9.7만 |
|---|
| 2025.11.11 | ₩22,455 | ₩22,749 | ₩22,321 | ₩22,508 | +0.24% | 4만 |
|---|
| 2025.11.10 | ₩22,361 | ₩22,655 | ₩22,294 | ₩22,481 | +0.54% | 5.9만 |
|---|
| 2025.11.07 | ₩22,241 | ₩22,421 | ₩21,987 | ₩22,254 | +0.06% | 8.3만 |
|---|
| 2025.11.06 | ₩22,361 | ₩22,535 | ₩22,107 | ₩22,241 | -0.54% | 7.4만 |
|---|
| 2025.11.05 | ₩22,187 | ₩22,735 | ₩22,147 | ₩22,455 | +1.21% | 7.8만 |
|---|
| 2025.11.04 | ₩22,294 | ₩22,441 | ₩22,013 | ₩22,080 | -0.96% | 7.7만 |
|---|
| 2025.11.03 | ₩22,067 | ₩22,515 | ₩21,900 | ₩22,348 | +1.27% | 8.3만 |
|---|
| 2025.10.31 | ₩22,267 | ₩22,348 | ₩21,980 | ₩22,013 | -1.14% | 8.6만 |
|---|
| 2025.10.30 | ₩22,000 | ₩22,669 | ₩21,799 | ₩22,201 | +0.91% | 7.7만 |
|---|
| 2025.10.29 | ₩22,535 | ₩22,923 | ₩21,766 | ₩21,960 | -2.55% | 9.5만 |
|---|
| 2025.10.28 | ₩22,735 | ₩22,842 | ₩22,160 | ₩22,227 | -2.24% | 10.7만 |
|---|
| 2025.10.27 | ₩23,431 | ₩23,805 | ₩22,863 | ₩22,883 | -2.34% | 16.6만 |
|---|
| 2025.10.24 | ₩22,909 | ₩23,632 | ₩22,909 | ₩23,324 | +1.81% | 8.7만 |
|---|
| 2025.10.23 | ₩22,602 | ₩23,137 | ₩22,495 | ₩22,535 | -0.30% | 12만 |
|---|
| 2025.10.22 | ₩21,773 | ₩22,816 | ₩21,545 | ₩22,602 | +3.81% | 27만 |
|---|
| 2025.10.21 | ₩23,163 | ₩23,538 | ₩22,749 | ₩23,404 | +1.04% | 18.6만 |
|---|
| 2025.10.20 | ₩22,869 | ₩23,605 | ₩22,695 | ₩23,257 | +1.70% | 16.1만 |
|---|
| 2025.10.17 | ₩22,307 | ₩23,090 | ₩21,853 | ₩22,695 | +1.74% | 35.5만 |
|---|
| 2025.10.16 | ₩23,217 | ₩23,217 | ₩22,013 | ₩22,114 | -4.75% | 8.4만 |
|---|
| 2025.10.15 | ₩23,912 | ₩23,912 | ₩23,056 | ₩23,284 | -2.63% | 5.9만 |
|---|
| 2025.10.14 | ₩22,481 | ₩23,872 | ₩22,481 | ₩23,805 | +5.89% | 9.4만 |
|---|
| 2025.10.13 | ₩22,535 | ₩22,796 | ₩21,987 | ₩22,695 | +0.71% | 11.5만 |
|---|
| 2025.10.10 | ₩22,990 | ₩23,284 | ₩22,227 | ₩22,227 | -3.32% | 9.7만 |
|---|