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 | ₩27,206 | ₩27,367 | ₩27,059 | ₩27,166 | -0.15% | 4.5만 |
| 2026.10.08 | ₩26,911 | ₩27,495 | ₩26,911 | ₩27,340 | +1.60% | 6.8만 |
| 2026.10.07 | ₩27,032 | ₩27,233 | ₩26,415 | ₩27,112 | +0.30% | 8.7만 |
| 2026.10.06 | ₩27,528 | ₩27,636 | ₩27,287 | ₩27,327 | -0.73% | 8.6만 |
| 2026.10.05 | ₩27,649 | ₩28,159 | ₩27,287 | ₩27,407 | -0.87% | 14.3만 |
| 2026.10.02 | ₩27,662 | ₩28,011 | ₩27,555 | ₩27,783 | +0.44% | 7.1만 |
| 2026.10.01 | ₩27,059 | ₩27,461 | ₩26,455 | ₩27,394 | +1.24% | 10.7만 |
| 2026.09.30 | ₩27,246 | ₩27,246 | ₩26,831 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,059 |
| -0.69% |
| 8.3만 |
| 2026.09.29 | ₩27,676 | ₩27,783 | ₩27,072 | ₩27,166 | -1.84% | 9.8만 |
|---|
| 2026.09.28 | ₩28,105 | ₩28,105 | ₩27,528 | ₩27,676 | -1.53% | 7.5만 |
|---|
| 2026.09.25 | ₩27,756 | ₩28,011 | ₩27,407 | ₩27,864 | +0.39% | 5.7만 |
|---|
| 2026.09.24 | ₩27,568 | ₩27,857 | ₩27,314 | ₩27,743 | +0.63% | 8.6만 |
|---|
| 2026.09.23 | ₩27,850 | ₩27,971 | ₩27,434 | ₩27,475 | -1.35% | 9.2만 |
|---|
| 2026.09.22 | ₩28,320 | ₩28,883 | ₩27,395 | ₩27,944 | -1.33% | 10.1만 |
|---|
| 2026.09.21 | ₩27,890 | ₩28,266 | ₩27,716 | ₩28,065 | +0.63% | 14.2만 |
|---|
| 2026.09.18 | ₩27,837 | ₩28,065 | ₩27,528 | ₩27,890 | +0.19% | 24.5만 |
|---|
| 2026.09.17 | ₩28,320 | ₩28,843 | ₩27,931 | ₩28,025 | -1.04% | 11.8만 |
|---|
| 2026.09.16 | ₩28,561 | ₩28,561 | ₩27,756 | ₩27,998 | -1.97% | 14만 |
|---|
| 2026.09.15 | ₩28,655 | ₩28,897 | ₩28,360 | ₩28,454 | -0.70% | 11.3만 |
|---|
| 2026.09.14 | ₩28,682 | ₩29,017 | ₩28,601 | ₩28,695 | +0.05% | 7.8만 |
|---|
| 2026.09.11 | ₩28,937 | ₩28,937 | ₩28,212 | ₩28,695 | -0.83% | 5.3만 |
|---|
| 2026.09.10 | ₩28,400 | ₩28,695 | ₩28,186 | ₩28,695 | +1.04% | 7.4만 |
|---|
| 2026.09.09 | ₩28,467 | ₩28,913 | ₩28,293 | ₩28,534 | +0.24% | 9.5만 |
|---|
| 2026.09.08 | ₩29,151 | ₩29,514 | ₩28,668 | ₩28,722 | -1.47% | 11.3만 |
|---|
| 2026.09.04 | ₩28,668 | ₩29,460 | ₩28,668 | ₩29,312 | +2.25% | 5.6만 |
|---|
| 2026.09.03 | ₩28,897 | ₩29,661 | ₩28,697 | ₩28,897 | 0.00% | 7.3만 |
|---|
| 2026.09.02 | ₩28,145 | ₩28,883 | ₩28,038 | ₩28,628 | +1.72% | 13.9만 |
|---|
| 2026.09.01 | ₩28,105 | ₩28,588 | ₩27,931 | ₩28,065 | -0.14% | 9만 |
|---|
| 2026.08.31 | ₩28,508 | ₩28,597 | ₩28,246 | ₩28,266 | -0.85% | 8만 |
|---|
| 2026.08.28 | ₩28,548 | ₩29,031 | ₩28,172 | ₩28,601 | +0.19% | 11.8만 |
|---|
| 2026.08.27 | ₩28,333 | ₩28,628 | ₩28,172 | ₩28,601 | +0.95% | 7.8만 |
|---|
| 2026.08.26 | ₩28,279 | ₩28,568 | ₩28,025 | ₩28,387 | +0.38% | 9.8만 |
|---|
| 2026.08.25 | ₩29,058 | ₩29,205 | ₩28,306 | ₩28,333 | -2.49% | 7.8만 |
|---|
| 2026.08.24 | ₩29,098 | ₩29,447 | ₩28,682 | ₩29,084 | -0.05% | 15.2만 |
|---|
| 2026.08.21 | ₩29,165 | ₩29,205 | ₩28,655 | ₩29,017 | -0.51% | 18.8만 |
|---|
| 2026.08.20 | ₩28,749 | ₩28,977 | ₩28,487 | ₩28,910 | +0.56% | 13.6만 |
|---|
| 2026.08.19 | ₩30,158 | ₩30,158 | ₩28,843 | ₩28,990 | -3.87% | 19.6만 |
|---|
| 2026.08.18 | ₩29,997 | ₩30,184 | ₩29,809 | ₩29,983 | -0.04% | 15.5만 |
|---|
| 2026.08.17 | ₩29,648 | ₩30,211 | ₩29,648 | ₩29,956 | +1.04% | 19.4만 |
|---|
| 2026.08.14 | ₩29,742 | ₩30,158 | ₩29,648 | ₩29,822 | +0.27% | 17.3만 |
|---|
| 2026.08.13 | ₩29,514 | ₩30,345 | ₩29,232 | ₩29,836 | +1.09% | 28.8만 |
|---|
| 2026.08.12 | ₩29,125 | ₩29,547 | ₩28,990 | ₩29,527 | +1.38% | 15.5만 |
|---|
| 2026.08.11 | ₩28,843 | ₩29,280 | ₩28,568 | ₩29,125 | +0.98% | 12.9만 |
|---|
| 2026.08.10 | ₩28,829 | ₩28,977 | ₩28,481 | ₩28,789 | -0.14% | 22.3만 |
|---|
| 2026.08.07 | ₩28,561 | ₩29,104 | ₩28,239 | ₩29,031 | +1.64% | 18.4만 |
|---|
| 2026.08.06 | ₩28,970 | ₩28,990 | ₩28,159 | ₩28,494 | -1.64% | 22.8만 |
|---|
| 2026.08.05 | ₩28,253 | ₩28,407 | ₩27,890 | ₩28,266 | +0.05% | 30.3만 |
|---|
| 2026.08.04 | ₩27,877 | ₩28,434 | ₩27,576 | ₩28,118 | +0.87% | 24.2만 |
|---|
| 2026.08.03 | ₩27,971 | ₩28,391 | ₩27,636 | ₩27,864 | -0.38% | 22.1만 |
|---|
| 2026.07.31 | ₩27,448 | ₩27,595 | ₩26,978 | ₩27,475 | +0.10% | 16.9만 |
|---|
| 2026.07.30 | ₩27,931 | ₩28,022 | ₩27,340 | ₩27,501 | -1.54% | 15.5만 |
|---|
| 2026.07.29 | ₩27,917 | ₩28,279 | ₩27,837 | ₩27,917 | 0.00% | 12.5만 |
|---|
| 2026.07.28 | ₩27,877 | ₩28,521 | ₩27,756 | ₩28,172 | +1.06% | 13.8만 |
|---|
| 2026.07.27 | ₩28,145 | ₩28,279 | ₩27,649 | ₩27,689 | -1.62% | 17.3만 |
|---|
| 2026.07.24 | ₩27,488 | ₩28,407 | ₩26,562 | ₩27,877 | +1.42% | 17.3만 |
|---|
| 2026.07.23 | ₩27,729 | ₩27,810 | ₩27,233 | ₩27,394 | -1.21% | 29.6만 |
|---|
| 2026.07.22 | ₩27,864 | ₩28,192 | ₩26,831 | ₩27,810 | -0.19% | 33.3만 |
|---|
| 2026.07.21 | ₩29,286 | ₩29,621 | ₩28,239 | ₩29,366 | +0.27% | 15만 |
|---|
| 2026.07.20 | ₩29,460 | ₩29,661 | ₩29,326 | ₩29,447 | -0.05% | 13.7만 |
|---|
| 2026.07.17 | ₩29,862 | ₩30,023 | ₩29,386 | ₩29,594 | -0.90% | 10.4만 |
|---|
| 2026.07.16 | ₩29,353 | ₩30,305 | ₩28,997 | ₩30,171 | +2.79% | 16.2만 |
|---|
| 2026.07.15 | ₩28,843 | ₩29,380 | ₩28,843 | ₩29,259 | +1.44% | 13.3만 |
|---|
| 2026.07.14 | ₩28,870 | ₩29,252 | ₩28,823 | ₩28,910 | +0.14% | 17.8만 |
|---|
| 2026.07.13 | ₩28,749 | ₩29,031 | ₩28,702 | ₩28,843 | +0.33% | 15.1만 |
|---|
| 2026.07.10 | ₩28,642 | ₩29,339 | ₩28,501 | ₩28,789 | +0.52% | 14만 |
|---|
| 2026.07.09 | ₩28,347 | ₩28,856 | ₩28,226 | ₩28,615 | +0.95% | 15.1만 |
|---|
| 2026.07.08 | ₩28,400 | ₩28,440 | ₩27,890 | ₩28,279 | -0.43% | 11.7만 |
|---|
| 2026.07.07 | ₩29,084 | ₩29,393 | ₩28,360 | ₩28,454 | -2.17% | 21만 |
|---|
| 2026.07.06 | ₩28,789 | ₩29,245 | ₩28,467 | ₩28,950 | +0.56% | 18.2만 |
|---|
| 2026.07.02 | ₩29,125 | ₩29,299 | ₩28,521 | ₩28,789 | -1.15% | 16.3만 |
|---|
| 2026.07.01 | ₩28,360 | ₩29,192 | ₩28,172 | ₩29,084 | +2.55% | 16만 |
|---|
| 2026.06.30 | ₩28,293 | ₩28,481 | ₩27,937 | ₩28,226 | -0.24% | 19.8만 |
|---|
| 2026.06.29 | ₩27,944 | ₩28,427 | ₩27,703 | ₩28,266 | +1.15% | 33.6만 |
|---|
| 2026.06.26 | ₩27,568 | ₩28,186 | ₩27,381 | ₩27,957 | +1.41% | 101.4만 |
|---|
| 2026.06.25 | ₩27,407 | ₩27,756 | ₩27,260 | ₩27,649 | +0.88% | 31.5만 |
|---|
| 2026.06.24 | ₩27,488 | ₩27,850 | ₩27,381 | ₩27,542 | +0.20% | 47만 |
|---|
| 2026.06.23 | ₩26,804 | ₩27,461 | ₩26,737 | ₩27,421 | +2.30% | 46.3만 |
|---|
| 2026.06.22 | ₩26,415 | ₩26,831 | ₩26,314 | ₩26,737 | +1.22% | 20.2만 |
|---|
| 2026.06.18 | ₩26,321 | ₩26,831 | ₩26,160 | ₩26,482 | +0.61% | 35.7만 |
|---|
| 2026.06.17 | ₩26,750 | ₩26,844 | ₩25,838 | ₩26,200 | -2.06% | 30.9만 |
|---|
| 2026.06.16 | ₩26,267 | ₩26,790 | ₩26,200 | ₩26,764 | +1.89% | 22.6만 |
|---|
| 2026.06.15 | ₩26,831 | ₩26,978 | ₩25,979 | ₩26,066 | -2.85% | 20.6만 |
|---|
| 2026.06.12 | ₩26,603 | ₩26,831 | ₩26,401 | ₩26,831 | +0.86% | 26.4만 |
|---|
| 2026.06.11 | ₩26,468 | ₩26,616 | ₩26,012 | ₩26,455 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩26,428 | ₩26,804 | ₩26,281 | ₩26,334 | -0.36% | 13.2만 |
|---|
| 2026.06.09 | ₩26,133 | ₩26,750 | ₩26,133 | ₩26,267 | +0.51% | 13.9만 |
|---|
| 2026.06.08 | ₩25,865 | ₩26,321 | ₩25,865 | ₩26,053 | +0.73% | 14.7만 |
|---|
| 2026.06.05 | ₩25,596 | ₩26,213 | ₩25,422 | ₩25,824 | +0.89% | 12.3만 |
|---|
| 2026.06.04 | ₩25,127 | ₩25,610 | ₩25,020 | ₩25,596 | +1.87% | 5.3만 |
|---|
| 2026.06.03 | ₩25,623 | ₩25,623 | ₩24,691 | ₩24,711 | -3.56% | 7.8만 |
|---|
| 2026.06.02 | ₩24,966 | ₩25,831 | ₩24,738 | ₩25,422 | +1.83% | 4.6만 |
|---|
| 2026.06.01 | ₩25,100 | ₩25,422 | ₩24,791 | ₩25,087 | -0.05% | 5.1만 |
|---|
| 2026.05.29 | ₩25,328 | ₩25,543 | ₩25,301 | ₩25,301 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩25,140 | ₩25,462 | ₩24,952 | ₩25,462 | +1.28% | 4.3만 |
|---|
| 2026.05.27 | ₩25,489 | ₩26,146 | ₩25,187 | ₩25,248 | -0.95% | 5.8만 |
|---|
| 2026.05.26 | ₩25,181 | ₩25,945 | ₩25,044 | ₩25,489 | +1.23% | 12.2만 |
|---|
| 2026.05.22 | ₩25,315 | ₩25,348 | ₩25,006 | ₩25,113 | -0.79% | 5.1만 |
|---|
| 2026.05.21 | ₩24,778 | ₩25,301 | ₩24,094 | ₩25,234 | +1.84% | 10.2만 |
|---|
| 2026.05.20 | ₩24,604 | ₩25,214 | ₩24,550 | ₩25,033 | +1.74% | 7.7만 |
|---|
| 2026.05.19 | ₩24,416 | ₩24,872 | ₩24,268 | ₩24,604 | +0.77% | 6.4만 |
|---|
| 2026.05.18 | ₩24,335 | ₩24,818 | ₩24,335 | ₩24,577 | +0.99% | 9.6만 |
|---|
| 2026.05.15 | ₩24,282 | ₩24,470 | ₩24,080 | ₩24,134 | -0.61% | 6.8만 |
|---|
| 2026.05.14 | ₩24,416 | ₩24,771 | ₩24,174 | ₩24,402 | -0.05% | 4.6만 |
|---|
| 2026.05.13 | ₩24,201 | ₩24,745 | ₩24,174 | ₩24,322 | +0.50% | 4.3만 |
|---|
| 2026.05.12 | ₩24,054 | ₩24,496 | ₩23,852 | ₩24,470 | +1.73% | 6.2만 |
|---|
| 2026.05.11 | ₩24,791 | ₩25,328 | ₩24,107 | ₩24,141 | -2.62% | 5.8만 |
|---|
| 2026.05.08 | ₩24,751 | ₩24,993 | ₩24,684 | ₩24,845 | +0.38% | 7.1만 |
|---|
| 2026.05.07 | ₩24,698 | ₩25,304 | ₩24,671 | ₩24,832 | +0.54% | 8.7만 |
|---|
| 2026.05.06 | ₩24,644 | ₩24,751 | ₩24,443 | ₩24,684 | +0.16% | 6.8만 |
|---|
| 2026.05.05 | ₩24,241 | ₩24,644 | ₩24,027 | ₩24,510 | +1.11% | 4.1만 |
|---|
| 2026.05.04 | ₩24,389 | ₩24,567 | ₩24,067 | ₩24,121 | -1.10% | 4.9만 |
|---|
| 2026.05.01 | ₩24,429 | ₩24,738 | ₩24,094 | ₩24,604 | +0.71% | 4만 |
|---|
| 2026.04.30 | ₩24,080 | ₩24,483 | ₩24,080 | ₩24,322 | +1.00% | 4.7만 |
|---|
| 2026.04.29 | ₩24,926 | ₩25,288 | ₩24,215 | ₩24,322 | -2.42% | 8.2만 |
|---|
| 2026.04.28 | ₩25,006 | ₩25,476 | ₩24,621 | ₩25,154 | +0.59% | 12.8만 |
|---|
| 2026.04.27 | ₩24,510 | ₩25,020 | ₩24,510 | ₩24,899 | +1.59% | 5.5만 |
|---|
| 2026.04.24 | ₩24,724 | ₩25,006 | ₩24,429 | ₩24,630 | -0.38% | 5.9만 |
|---|
| 2026.04.23 | ₩24,791 | ₩25,033 | ₩24,483 | ₩24,845 | +0.22% | 5.1만 |
|---|
| 2026.04.22 | ₩24,684 | ₩25,046 | ₩24,034 | ₩24,698 | +0.05% | 8.9만 |
|---|
| 2026.04.21 | ₩25,556 | ₩25,704 | ₩24,926 | ₩24,952 | -2.36% | 4.5만 |
|---|
| 2026.04.20 | ₩25,744 | ₩25,818 | ₩24,919 | ₩25,610 | -0.52% | 5.2만 |
|---|
| 2026.04.17 | ₩25,328 | ₩26,163 | ₩25,328 | ₩25,704 | +1.48% | 12.8만 |
|---|
| 2026.04.16 | ₩25,113 | ₩25,234 | ₩24,926 | ₩25,006 | -0.43% | 5.7만 |
|---|
| 2026.04.15 | ₩25,342 | ₩25,610 | ₩25,046 | ₩25,234 | -0.42% | 5만 |
|---|
| 2026.04.14 | ₩25,181 | ₩25,422 | ₩25,046 | ₩25,355 | +0.69% | 5만 |
|---|
| 2026.04.13 | ₩25,221 | ₩25,422 | ₩25,113 | ₩25,301 | +0.32% | 6.9만 |
|---|
| 2026.04.10 | ₩25,435 | ₩25,435 | ₩24,912 | ₩25,382 | -0.21% | 6만 |
|---|
| 2026.04.09 | ₩24,845 | ₩25,489 | ₩24,812 | ₩25,409 | +2.27% | 7.3만 |
|---|
| 2026.04.08 | ₩25,274 | ₩25,489 | ₩24,845 | ₩25,100 | -0.69% | 8.5만 |
|---|
| 2026.04.07 | ₩24,134 | ₩24,644 | ₩24,134 | ₩24,577 | +1.83% | 7.8만 |
|---|
| 2026.04.06 | ₩24,148 | ₩24,456 | ₩24,134 | ₩24,402 | +1.06% | 4.8만 |
|---|
| 2026.04.02 | ₩23,705 | ₩24,282 | ₩23,651 | ₩24,188 | +2.04% | 3.8만 |
|---|
| 2026.04.01 | ₩23,919 | ₩24,322 | ₩23,852 | ₩24,013 | +0.39% | 8.9만 |
|---|
| 2026.03.31 | ₩23,879 | ₩23,926 | ₩23,376 | ₩23,745 | -0.56% | 11.7만 |
|---|
| 2026.03.30 | ₩23,571 | ₩23,691 | ₩23,101 | ₩23,584 | +0.06% | 7.5만 |
|---|
| 2026.03.27 | ₩23,611 | ₩23,611 | ₩23,208 | ₩23,396 | -0.91% | 4.7만 |
|---|
| 2026.03.26 | ₩23,249 | ₩23,584 | ₩23,208 | ₩23,571 | +1.38% | 4.5만 |
|---|
| 2026.03.25 | ₩23,490 | ₩23,678 | ₩23,222 | ₩23,463 | -0.11% | 5.4만 |
|---|
| 2026.03.24 | ₩22,980 | ₩23,504 | ₩22,980 | ₩23,222 | +1.05% | 7.1만 |
|---|
| 2026.03.23 | ₩23,316 | ₩23,839 | ₩22,940 | ₩23,262 | -0.23% | 11.5만 |
|---|
| 2026.03.20 | ₩22,967 | ₩23,034 | ₩22,497 | ₩22,726 | -1.05% | 19.1만 |
|---|
| 2026.03.19 | ₩22,511 | ₩23,155 | ₩22,444 | ₩22,967 | +2.03% | 5.1만 |
|---|
| 2026.03.18 | ₩22,913 | ₩22,980 | ₩22,565 | ₩22,605 | -1.35% | 6.5만 |
|---|
| 2026.03.17 | ₩23,302 | ₩23,463 | ₩22,463 | ₩22,994 | -1.32% | 5.7만 |
|---|
| 2026.03.16 | ₩23,155 | ₩23,383 | ₩22,994 | ₩23,128 | -0.12% | 3.8만 |
|---|
| 2026.03.13 | ₩23,222 | ₩23,343 | ₩22,457 | ₩22,913 | -1.33% | 6.7만 |
|---|
| 2026.03.12 | ₩22,833 | ₩23,074 | ₩22,390 | ₩23,074 | +1.06% | 7만 |
|---|
| 2026.03.11 | ₩23,249 | ₩23,396 | ₩22,887 | ₩23,115 | -0.58% | 4.2만 |
|---|
| 2026.03.10 | ₩23,222 | ₩24,094 | ₩22,793 | ₩23,584 | +1.56% | 9.8만 |
|---|
| 2026.03.09 | ₩23,302 | ₩23,611 | ₩22,739 | ₩23,410 | +0.46% | 6.7만 |
|---|
| 2026.03.06 | ₩23,557 | ₩23,893 | ₩22,296 | ₩23,745 | +0.80% | 9.6만 |
|---|
| 2026.03.05 | ₩24,376 | ₩24,429 | ₩23,543 | ₩23,933 | -1.82% | 5.9만 |
|---|
| 2026.03.04 | ₩24,885 | ₩25,154 | ₩24,148 | ₩24,778 | -0.43% | 6.5만 |
|---|
| 2026.03.03 | ₩24,148 | ₩24,845 | ₩24,040 | ₩24,698 | +2.28% | 6.3만 |
|---|
| 2026.03.02 | ₩23,933 | ₩25,087 | ₩23,363 | ₩24,791 | +3.59% | 6.8만 |
|---|
| 2026.02.27 | ₩25,100 | ₩25,288 | ₩24,429 | ₩24,523 | -2.30% | 6.5만 |
|---|
| 2026.02.26 | ₩25,744 | ₩25,898 | ₩25,221 | ₩25,583 | -0.63% | 2.7만 |
|---|
| 2026.02.25 | ₩25,261 | ₩25,630 | ₩25,087 | ₩25,623 | +1.43% | 5.1만 |
|---|
| 2026.02.24 | ₩24,979 | ₩25,033 | ₩24,671 | ₩24,912 | -0.27% | 4.9만 |
|---|
| 2026.02.23 | ₩26,026 | ₩26,271 | ₩24,684 | ₩24,986 | -3.99% | 7.6만 |
|---|
| 2026.02.20 | ₩25,824 | ₩26,209 | ₩25,690 | ₩25,932 | +0.42% | 4.5만 |
|---|
| 2026.02.19 | ₩25,784 | ₩26,188 | ₩25,489 | ₩25,865 | +0.31% | 4.9만 |
|---|
| 2026.02.18 | ₩25,838 | ₩26,455 | ₩25,623 | ₩25,918 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩25,811 | ₩26,281 | ₩25,610 | ₩25,878 | +0.26% | 5.7만 |
|---|
| 2026.02.13 | ₩25,704 | ₩26,039 | ₩25,127 | ₩25,744 | +0.16% | 5.3만 |
|---|
| 2026.02.12 | ₩26,093 | ₩26,220 | ₩25,207 | ₩25,731 | -1.39% | 5.2만 |
|---|
| 2026.02.11 | ₩26,455 | ₩26,764 | ₩25,623 | ₩25,811 | -2.43% | 8.2만 |
|---|
| 2026.02.10 | ₩26,334 | ₩26,831 | ₩25,932 | ₩26,200 | -0.51% | 7.9만 |
|---|
| 2026.02.09 | ₩26,562 | ₩26,951 | ₩26,012 | ₩26,455 | -0.40% | 11.9만 |
|---|
| 2026.02.06 | ₩26,723 | ₩27,233 | ₩25,342 | ₩26,790 | +0.25% | 12.7만 |
|---|
| 2026.02.05 | ₩26,455 | ₩27,173 | ₩26,334 | ₩26,562 | +0.41% | 11만 |
|---|
| 2026.02.04 | ₩26,549 | ₩26,884 | ₩26,307 | ₩26,603 | +0.20% | 7.5만 |
|---|
| 2026.02.03 | ₩26,133 | ₩27,032 | ₩26,026 | ₩26,213 | +0.31% | 8.8만 |
|---|
| 2026.02.02 | ₩25,771 | ₩26,656 | ₩25,744 | ₩26,334 | +2.19% | 11.9만 |
|---|
| 2026.01.30 | ₩25,583 | ₩26,026 | ₩25,496 | ₩25,771 | +0.73% | 11.8만 |
|---|
| 2026.01.29 | ₩25,677 | ₩25,804 | ₩24,644 | ₩25,731 | +0.21% | 12.5만 |
|---|
| 2026.01.28 | ₩25,221 | ₩25,717 | ₩24,644 | ₩25,181 | -0.16% | 15만 |
|---|
| 2026.01.27 | ₩24,657 | ₩24,899 | ₩24,416 | ₩24,765 | +0.44% | 7.3만 |
|---|
| 2026.01.26 | ₩24,416 | ₩24,711 | ₩24,154 | ₩24,630 | +0.88% | 5.9만 |
|---|
| 2026.01.23 | ₩25,637 | ₩25,637 | ₩24,362 | ₩24,456 | -4.60% | 8.9만 |
|---|
| 2026.01.22 | ₩25,543 | ₩26,026 | ₩25,529 | ₩25,663 | +0.47% | 9.6만 |
|---|
| 2026.01.21 | ₩24,335 | ₩25,516 | ₩24,335 | ₩25,476 | +4.69% | 6.5만 |
|---|
| 2026.01.20 | ₩24,201 | ₩24,470 | ₩24,107 | ₩24,201 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩24,818 | ₩24,899 | ₩24,416 | ₩24,483 | -1.35% | 10.6만 |
|---|
| 2026.01.15 | ₩24,262 | ₩24,791 | ₩24,262 | ₩24,791 | +2.18% | 11.9만 |
|---|
| 2026.01.14 | ₩24,335 | ₩24,335 | ₩23,921 | ₩24,148 | -0.77% | 11.7만 |
|---|
| 2026.01.13 | ₩24,040 | ₩24,215 | ₩23,718 | ₩24,067 | +0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩23,906 | ₩24,047 | ₩23,651 | ₩23,973 | +0.28% | 3.8만 |
|---|
| 2026.01.09 | ₩24,630 | ₩24,832 | ₩23,182 | ₩24,107 | -2.12% | 7.1만 |
|---|
| 2026.01.08 | ₩23,852 | ₩24,684 | ₩23,812 | ₩24,590 | +3.09% | 15.3만 |
|---|
| 2026.01.07 | ₩24,040 | ₩24,040 | ₩23,705 | ₩23,973 | -0.28% | 7.3만 |
|---|
| 2026.01.06 | ₩23,758 | ₩24,067 | ₩23,638 | ₩24,054 | +1.24% | 8.7만 |
|---|
| 2026.01.05 | ₩23,477 | ₩24,268 | ₩23,477 | ₩23,893 | +1.77% | 9.8만 |
|---|
| 2026.01.02 | ₩23,638 | ₩23,745 | ₩23,128 | ₩23,517 | -0.51% | 11.1만 |
|---|
| 2025.12.31 | ₩23,732 | ₩23,732 | ₩23,390 | ₩23,517 | -0.90% | 6.7만 |
|---|
| 2025.12.30 | ₩24,134 | ₩24,134 | ₩23,705 | ₩23,718 | -1.72% | 5.8만 |
|---|
| 2025.12.29 | ₩24,188 | ₩24,228 | ₩24,027 | ₩24,094 | -0.39% | 3.8만 |
|---|
| 2025.12.26 | ₩24,168 | ₩24,429 | ₩24,013 | ₩24,174 | +0.03% | 6.4만 |
|---|
| 2025.12.24 | ₩24,362 | ₩24,456 | ₩24,154 | ₩24,376 | +0.06% | 4.2만 |
|---|
| 2025.12.23 | ₩24,161 | ₩24,537 | ₩24,121 | ₩24,362 | +0.83% | 5.4만 |
|---|
| 2025.12.22 | ₩24,630 | ₩24,872 | ₩24,241 | ₩24,322 | -1.25% | 5.3만 |
|---|
| 2025.12.19 | ₩25,207 | ₩25,382 | ₩24,416 | ₩24,711 | -1.97% | 15.2만 |
|---|
| 2025.12.18 | ₩24,993 | ₩25,637 | ₩24,859 | ₩25,301 | +1.23% | 11.8만 |
|---|
| 2025.12.17 | ₩24,939 | ₩25,201 | ₩24,711 | ₩24,818 | -0.48% | 7.8만 |
|---|
| 2025.12.16 | ₩25,140 | ₩25,422 | ₩24,470 | ₩24,952 | -0.75% | 11.7만 |
|---|
| 2025.12.15 | ₩25,154 | ₩25,489 | ₩24,993 | ₩25,073 | -0.32% | 9.5만 |
|---|
| 2025.12.12 | ₩25,181 | ₩25,315 | ₩24,899 | ₩25,167 | -0.05% | 11.3만 |
|---|
| 2025.12.11 | ₩24,818 | ₩25,194 | ₩24,818 | ₩25,060 | +0.97% | 10.2만 |
|---|
| 2025.12.10 | ₩23,772 | ₩24,885 | ₩23,772 | ₩24,845 | +4.51% | 17만 |
|---|
| 2025.12.09 | ₩23,638 | ₩24,255 | ₩23,638 | ₩23,973 | +1.42% | 13.1만 |
|---|
| 2025.12.08 | ₩23,946 | ₩24,362 | ₩23,906 | ₩23,906 | -0.17% | 9.9만 |
|---|
| 2025.12.05 | ₩24,129 | ₩24,188 | ₩23,772 | ₩23,933 | -0.81% | 6.1만 |
|---|
| 2025.12.04 | ₩23,879 | ₩24,249 | ₩23,819 | ₩24,188 | +1.29% | 8.5만 |
|---|
| 2025.12.03 | ₩23,638 | ₩24,094 | ₩23,276 | ₩24,000 | +1.53% | 7.6만 |
|---|
| 2025.12.02 | ₩23,584 | ₩23,866 | ₩23,376 | ₩23,463 | -0.51% | 6.7만 |
|---|
| 2025.12.01 | ₩23,302 | ₩23,758 | ₩23,014 | ₩23,584 | +1.21% | 6.4만 |
|---|
| 2025.11.28 | ₩23,504 | ₩23,718 | ₩23,195 | ₩23,222 | -1.20% | 3.1만 |
|---|
| 2025.11.26 | ₩23,396 | ₩23,705 | ₩23,302 | ₩23,504 | +0.46% | 6.1만 |
|---|
| 2025.11.25 | ₩22,793 | ₩23,624 | ₩22,793 | ₩23,517 | +3.18% | 13.7만 |
|---|
| 2025.11.24 | ₩22,672 | ₩23,101 | ₩21,599 | ₩22,685 | +0.06% | 11.1만 |
|---|
| 2025.11.21 | ₩22,068 | ₩22,994 | ₩21,894 | ₩22,793 | +3.28% | 13.4만 |
|---|
| 2025.11.20 | ₩22,108 | ₩22,484 | ₩22,028 | ₩22,082 | -0.12% | 7.5만 |
|---|
| 2025.11.19 | ₩21,625 | ₩21,985 | ₩21,545 | ₩21,786 | +0.74% | 5.2만 |
|---|
| 2025.11.18 | ₩21,813 | ₩22,082 | ₩21,693 | ₩21,693 | -0.55% | 5만 |
|---|
| 2025.11.17 | ₩22,390 | ₩22,712 | ₩21,774 | ₩21,907 | -2.16% | 8.9만 |
|---|
| 2025.11.14 | ₩22,457 | ₩22,511 | ₩21,974 | ₩22,484 | +0.12% | 5.6만 |
|---|
| 2025.11.13 | ₩22,605 | ₩23,128 | ₩22,182 | ₩22,524 | -0.36% | 11.7만 |
|---|
| 2025.11.12 | ₩22,846 | ₩23,202 | ₩22,404 | ₩22,739 | -0.47% | 9.7만 |
|---|
| 2025.11.11 | ₩22,524 | ₩22,819 | ₩22,390 | ₩22,578 | +0.24% | 4만 |
|---|
| 2025.11.10 | ₩22,430 | ₩22,726 | ₩22,363 | ₩22,551 | +0.54% | 5.9만 |
|---|
| 2025.11.07 | ₩22,310 | ₩22,491 | ₩22,055 | ₩22,323 | +0.06% | 8.3만 |
|---|
| 2025.11.06 | ₩22,430 | ₩22,605 | ₩22,175 | ₩22,310 | -0.54% | 7.4만 |
|---|
| 2025.11.05 | ₩22,256 | ₩22,806 | ₩22,216 | ₩22,524 | +1.21% | 7.8만 |
|---|
| 2025.11.04 | ₩22,363 | ₩22,511 | ₩22,082 | ₩22,149 | -0.96% | 7.7만 |
|---|
| 2025.11.03 | ₩22,135 | ₩22,585 | ₩21,968 | ₩22,417 | +1.27% | 8.3만 |
|---|
| 2025.10.31 | ₩22,336 | ₩22,417 | ₩22,048 | ₩22,082 | -1.14% | 8.6만 |
|---|
| 2025.10.30 | ₩22,068 | ₩22,739 | ₩21,867 | ₩22,269 | +0.91% | 7.7만 |
|---|
| 2025.10.29 | ₩22,605 | ₩22,994 | ₩21,833 | ₩22,028 | -2.55% | 9.5만 |
|---|
| 2025.10.28 | ₩22,806 | ₩22,913 | ₩22,229 | ₩22,296 | -2.24% | 10.7만 |
|---|
| 2025.10.27 | ₩23,504 | ₩23,879 | ₩22,933 | ₩22,954 | -2.34% | 16.6만 |
|---|
| 2025.10.24 | ₩22,980 | ₩23,705 | ₩22,980 | ₩23,396 | +1.81% | 8.7만 |
|---|
| 2025.10.23 | ₩22,672 | ₩23,208 | ₩22,565 | ₩22,605 | -0.30% | 12만 |
|---|
| 2025.10.22 | ₩21,840 | ₩22,887 | ₩21,612 | ₩22,672 | +3.81% | 27만 |
|---|
| 2025.10.21 | ₩23,235 | ₩23,611 | ₩22,819 | ₩23,477 | +1.04% | 18.6만 |
|---|
| 2025.10.20 | ₩22,940 | ₩23,678 | ₩22,766 | ₩23,329 | +1.70% | 16.1만 |
|---|
| 2025.10.17 | ₩22,377 | ₩23,162 | ₩21,921 | ₩22,766 | +1.74% | 35.5만 |
|---|
| 2025.10.16 | ₩23,289 | ₩23,289 | ₩22,082 | ₩22,182 | -4.75% | 8.4만 |
|---|
| 2025.10.15 | ₩23,987 | ₩23,987 | ₩23,128 | ₩23,356 | -2.63% | 5.9만 |
|---|
| 2025.10.14 | ₩22,551 | ₩23,946 | ₩22,551 | ₩23,879 | +5.89% | 9.4만 |
|---|
| 2025.10.13 | ₩22,605 | ₩22,866 | ₩22,055 | ₩22,766 | +0.71% | 11.5만 |
|---|
| 2025.10.10 | ₩23,061 | ₩23,356 | ₩22,296 | ₩22,296 | -3.32% | 9.7만 |
|---|