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 | ₩27,159 | ₩27,319 | ₩27,011 | ₩27,118 | -0.15% | 4.5만 |
| 2026.10.08 | ₩26,864 | ₩27,446 | ₩26,864 | ₩27,292 | +1.60% | 6.8만 |
| 2026.10.07 | ₩26,984 | ₩27,185 | ₩26,368 | ₩27,065 | +0.30% | 8.7만 |
| 2026.10.06 | ₩27,480 | ₩27,587 | ₩27,239 | ₩27,279 | -0.73% | 8.6만 |
| 2026.10.05 | ₩27,601 | ₩28,109 | ₩27,239 | ₩27,359 | -0.87% | 14.3만 |
| 2026.10.02 | ₩27,614 | ₩27,962 | ₩27,507 | ₩27,734 | +0.44% | 7.1만 |
| 2026.10.01 | ₩27,011 | ₩27,413 | ₩26,409 | ₩27,346 | +1.24% | 10.7만 |
| 2026.09.30 | ₩27,199 | ₩27,199 | ₩26,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,011 |
| -0.69% |
| 8.3만 |
| 2026.09.29 | ₩27,627 | ₩27,734 | ₩27,025 | ₩27,118 | -1.84% | 9.8만 |
|---|
| 2026.09.28 | ₩28,056 | ₩28,056 | ₩27,480 | ₩27,627 | -1.53% | 7.5만 |
|---|
| 2026.09.25 | ₩27,708 | ₩27,962 | ₩27,359 | ₩27,815 | +0.39% | 5.7만 |
|---|
| 2026.09.24 | ₩27,520 | ₩27,808 | ₩27,266 | ₩27,694 | +0.63% | 8.6만 |
|---|
| 2026.09.23 | ₩27,801 | ₩27,922 | ₩27,386 | ₩27,426 | -1.35% | 9.2만 |
|---|
| 2026.09.22 | ₩28,270 | ₩28,833 | ₩27,347 | ₩27,895 | -1.33% | 10.1만 |
|---|
| 2026.09.21 | ₩27,842 | ₩28,217 | ₩27,667 | ₩28,016 | +0.63% | 14.2만 |
|---|
| 2026.09.18 | ₩27,788 | ₩28,016 | ₩27,480 | ₩27,842 | +0.19% | 24.5만 |
|---|
| 2026.09.17 | ₩28,270 | ₩28,792 | ₩27,882 | ₩27,975 | -1.04% | 11.8만 |
|---|
| 2026.09.16 | ₩28,511 | ₩28,511 | ₩27,708 | ₩27,949 | -1.97% | 14만 |
|---|
| 2026.09.15 | ₩28,605 | ₩28,846 | ₩28,310 | ₩28,404 | -0.70% | 11.3만 |
|---|
| 2026.09.14 | ₩28,632 | ₩28,966 | ₩28,551 | ₩28,645 | +0.05% | 7.8만 |
|---|
| 2026.09.11 | ₩28,886 | ₩28,886 | ₩28,163 | ₩28,645 | -0.83% | 5.3만 |
|---|
| 2026.09.10 | ₩28,350 | ₩28,645 | ₩28,136 | ₩28,645 | +1.04% | 7.4만 |
|---|
| 2026.09.09 | ₩28,417 | ₩28,862 | ₩28,243 | ₩28,484 | +0.24% | 9.5만 |
|---|
| 2026.09.08 | ₩29,100 | ₩29,462 | ₩28,618 | ₩28,672 | -1.47% | 11.3만 |
|---|
| 2026.09.04 | ₩28,618 | ₩29,408 | ₩28,618 | ₩29,261 | +2.25% | 5.6만 |
|---|
| 2026.09.03 | ₩28,846 | ₩29,609 | ₩28,646 | ₩28,846 | 0.00% | 7.3만 |
|---|
| 2026.09.02 | ₩28,096 | ₩28,833 | ₩27,989 | ₩28,578 | +1.72% | 13.9만 |
|---|
| 2026.09.01 | ₩28,056 | ₩28,538 | ₩27,882 | ₩28,016 | -0.14% | 9만 |
|---|
| 2026.08.31 | ₩28,458 | ₩28,547 | ₩28,196 | ₩28,217 | -0.85% | 8만 |
|---|
| 2026.08.28 | ₩28,498 | ₩28,980 | ₩28,123 | ₩28,551 | +0.19% | 11.8만 |
|---|
| 2026.08.27 | ₩28,283 | ₩28,578 | ₩28,123 | ₩28,551 | +0.95% | 7.8만 |
|---|
| 2026.08.26 | ₩28,230 | ₩28,518 | ₩27,975 | ₩28,337 | +0.38% | 9.8만 |
|---|
| 2026.08.25 | ₩29,007 | ₩29,154 | ₩28,257 | ₩28,283 | -2.49% | 7.8만 |
|---|
| 2026.08.24 | ₩29,047 | ₩29,395 | ₩28,632 | ₩29,033 | -0.05% | 15.2만 |
|---|
| 2026.08.21 | ₩29,114 | ₩29,154 | ₩28,605 | ₩28,966 | -0.51% | 18.8만 |
|---|
| 2026.08.20 | ₩28,699 | ₩28,926 | ₩28,437 | ₩28,859 | +0.56% | 13.6만 |
|---|
| 2026.08.19 | ₩30,105 | ₩30,105 | ₩28,792 | ₩28,940 | -3.87% | 19.6만 |
|---|
| 2026.08.18 | ₩29,944 | ₩30,132 | ₩29,757 | ₩29,931 | -0.04% | 15.5만 |
|---|
| 2026.08.17 | ₩29,596 | ₩30,158 | ₩29,596 | ₩29,904 | +1.04% | 19.4만 |
|---|
| 2026.08.14 | ₩29,690 | ₩30,105 | ₩29,596 | ₩29,770 | +0.27% | 17.3만 |
|---|
| 2026.08.13 | ₩29,462 | ₩30,292 | ₩29,181 | ₩29,783 | +1.09% | 28.8만 |
|---|
| 2026.08.12 | ₩29,074 | ₩29,495 | ₩28,940 | ₩29,475 | +1.38% | 15.5만 |
|---|
| 2026.08.11 | ₩28,792 | ₩29,229 | ₩28,518 | ₩29,074 | +0.98% | 12.9만 |
|---|
| 2026.08.10 | ₩28,779 | ₩28,926 | ₩28,431 | ₩28,739 | -0.14% | 22.3만 |
|---|
| 2026.08.07 | ₩28,511 | ₩29,054 | ₩28,190 | ₩28,980 | +1.64% | 18.4만 |
|---|
| 2026.08.06 | ₩28,920 | ₩28,940 | ₩28,109 | ₩28,444 | -1.64% | 22.8만 |
|---|
| 2026.08.05 | ₩28,203 | ₩28,357 | ₩27,842 | ₩28,217 | +0.05% | 30.3만 |
|---|
| 2026.08.04 | ₩27,828 | ₩28,384 | ₩27,528 | ₩28,069 | +0.87% | 24.2만 |
|---|
| 2026.08.03 | ₩27,922 | ₩28,341 | ₩27,587 | ₩27,815 | -0.38% | 22.1만 |
|---|
| 2026.07.31 | ₩27,400 | ₩27,547 | ₩26,931 | ₩27,426 | +0.10% | 16.9만 |
|---|
| 2026.07.30 | ₩27,882 | ₩27,973 | ₩27,292 | ₩27,453 | -1.54% | 15.5만 |
|---|
| 2026.07.29 | ₩27,868 | ₩28,230 | ₩27,788 | ₩27,868 | 0.00% | 12.5만 |
|---|
| 2026.07.28 | ₩27,828 | ₩28,471 | ₩27,708 | ₩28,123 | +1.06% | 13.8만 |
|---|
| 2026.07.27 | ₩28,096 | ₩28,230 | ₩27,601 | ₩27,641 | -1.62% | 17.3만 |
|---|
| 2026.07.24 | ₩27,440 | ₩28,357 | ₩26,516 | ₩27,828 | +1.42% | 17.3만 |
|---|
| 2026.07.23 | ₩27,681 | ₩27,761 | ₩27,185 | ₩27,346 | -1.21% | 29.6만 |
|---|
| 2026.07.22 | ₩27,815 | ₩28,143 | ₩26,784 | ₩27,761 | -0.19% | 33.3만 |
|---|
| 2026.07.21 | ₩29,234 | ₩29,569 | ₩28,190 | ₩29,315 | +0.27% | 15만 |
|---|
| 2026.07.20 | ₩29,408 | ₩29,609 | ₩29,274 | ₩29,395 | -0.05% | 13.7만 |
|---|
| 2026.07.17 | ₩29,810 | ₩29,971 | ₩29,335 | ₩29,542 | -0.90% | 10.4만 |
|---|
| 2026.07.16 | ₩29,301 | ₩30,252 | ₩28,946 | ₩30,118 | +2.79% | 16.2만 |
|---|
| 2026.07.15 | ₩28,792 | ₩29,328 | ₩28,792 | ₩29,208 | +1.44% | 13.3만 |
|---|
| 2026.07.14 | ₩28,819 | ₩29,201 | ₩28,772 | ₩28,859 | +0.14% | 17.8만 |
|---|
| 2026.07.13 | ₩28,699 | ₩28,980 | ₩28,652 | ₩28,792 | +0.33% | 15.1만 |
|---|
| 2026.07.10 | ₩28,591 | ₩29,288 | ₩28,451 | ₩28,739 | +0.52% | 14만 |
|---|
| 2026.07.09 | ₩28,297 | ₩28,806 | ₩28,176 | ₩28,565 | +0.95% | 15.1만 |
|---|
| 2026.07.08 | ₩28,350 | ₩28,391 | ₩27,842 | ₩28,230 | -0.43% | 11.7만 |
|---|
| 2026.07.07 | ₩29,033 | ₩29,341 | ₩28,310 | ₩28,404 | -2.17% | 21만 |
|---|
| 2026.07.06 | ₩28,739 | ₩29,194 | ₩28,417 | ₩28,900 | +0.56% | 18.2만 |
|---|
| 2026.07.02 | ₩29,074 | ₩29,248 | ₩28,471 | ₩28,739 | -1.15% | 16.3만 |
|---|
| 2026.07.01 | ₩28,310 | ₩29,141 | ₩28,123 | ₩29,033 | +2.55% | 16만 |
|---|
| 2026.06.30 | ₩28,243 | ₩28,431 | ₩27,888 | ₩28,176 | -0.24% | 19.8만 |
|---|
| 2026.06.29 | ₩27,895 | ₩28,377 | ₩27,654 | ₩28,217 | +1.15% | 33.6만 |
|---|
| 2026.06.26 | ₩27,520 | ₩28,136 | ₩27,333 | ₩27,909 | +1.41% | 101.4만 |
|---|
| 2026.06.25 | ₩27,359 | ₩27,708 | ₩27,212 | ₩27,601 | +0.88% | 31.5만 |
|---|
| 2026.06.24 | ₩27,440 | ₩27,801 | ₩27,333 | ₩27,493 | +0.20% | 47만 |
|---|
| 2026.06.23 | ₩26,757 | ₩27,413 | ₩26,690 | ₩27,373 | +2.30% | 46.3만 |
|---|
| 2026.06.22 | ₩26,368 | ₩26,784 | ₩26,268 | ₩26,690 | +1.22% | 20.2만 |
|---|
| 2026.06.18 | ₩26,275 | ₩26,784 | ₩26,114 | ₩26,435 | +0.61% | 35.7만 |
|---|
| 2026.06.17 | ₩26,703 | ₩26,797 | ₩25,793 | ₩26,154 | -2.06% | 30.9만 |
|---|
| 2026.06.16 | ₩26,221 | ₩26,743 | ₩26,154 | ₩26,717 | +1.89% | 22.6만 |
|---|
| 2026.06.15 | ₩26,784 | ₩26,931 | ₩25,933 | ₩26,020 | -2.85% | 20.6만 |
|---|
| 2026.06.12 | ₩26,556 | ₩26,784 | ₩26,355 | ₩26,784 | +0.86% | 26.4만 |
|---|
| 2026.06.11 | ₩26,422 | ₩26,569 | ₩25,967 | ₩26,409 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩26,382 | ₩26,757 | ₩26,235 | ₩26,288 | -0.36% | 13.2만 |
|---|
| 2026.06.09 | ₩26,087 | ₩26,703 | ₩26,087 | ₩26,221 | +0.51% | 13.9만 |
|---|
| 2026.06.08 | ₩25,819 | ₩26,275 | ₩25,819 | ₩26,007 | +0.73% | 14.7만 |
|---|
| 2026.06.05 | ₩25,552 | ₩26,168 | ₩25,377 | ₩25,779 | +0.89% | 12.3만 |
|---|
| 2026.06.04 | ₩25,083 | ₩25,565 | ₩24,976 | ₩25,552 | +1.87% | 5.3만 |
|---|
| 2026.06.03 | ₩25,578 | ₩25,578 | ₩24,648 | ₩24,668 | -3.56% | 7.8만 |
|---|
| 2026.06.02 | ₩24,922 | ₩25,786 | ₩24,694 | ₩25,377 | +1.83% | 4.6만 |
|---|
| 2026.06.01 | ₩25,056 | ₩25,377 | ₩24,748 | ₩25,043 | -0.05% | 5.1만 |
|---|
| 2026.05.29 | ₩25,284 | ₩25,498 | ₩25,257 | ₩25,257 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩25,096 | ₩25,418 | ₩24,909 | ₩25,418 | +1.28% | 4.3만 |
|---|
| 2026.05.27 | ₩25,444 | ₩26,101 | ₩25,143 | ₩25,203 | -0.95% | 5.8만 |
|---|
| 2026.05.26 | ₩25,136 | ₩25,900 | ₩25,000 | ₩25,444 | +1.23% | 12.2만 |
|---|
| 2026.05.22 | ₩25,270 | ₩25,304 | ₩24,962 | ₩25,069 | -0.79% | 5.1만 |
|---|
| 2026.05.21 | ₩24,735 | ₩25,257 | ₩24,052 | ₩25,190 | +1.84% | 10.2만 |
|---|
| 2026.05.20 | ₩24,561 | ₩25,170 | ₩24,507 | ₩24,989 | +1.74% | 7.7만 |
|---|
| 2026.05.19 | ₩24,373 | ₩24,828 | ₩24,226 | ₩24,561 | +0.77% | 6.4만 |
|---|
| 2026.05.18 | ₩24,293 | ₩24,775 | ₩24,293 | ₩24,534 | +0.99% | 9.6만 |
|---|
| 2026.05.15 | ₩24,239 | ₩24,427 | ₩24,038 | ₩24,092 | -0.61% | 6.8만 |
|---|
| 2026.05.14 | ₩24,373 | ₩24,728 | ₩24,132 | ₩24,360 | -0.05% | 4.6만 |
|---|
| 2026.05.13 | ₩24,159 | ₩24,701 | ₩24,132 | ₩24,279 | +0.50% | 4.3만 |
|---|
| 2026.05.12 | ₩24,011 | ₩24,453 | ₩23,811 | ₩24,427 | +1.73% | 6.2만 |
|---|
| 2026.05.11 | ₩24,748 | ₩25,284 | ₩24,065 | ₩24,099 | -2.62% | 5.8만 |
|---|
| 2026.05.08 | ₩24,708 | ₩24,949 | ₩24,641 | ₩24,802 | +0.38% | 7.1만 |
|---|
| 2026.05.07 | ₩24,654 | ₩25,260 | ₩24,628 | ₩24,788 | +0.54% | 8.7만 |
|---|
| 2026.05.06 | ₩24,601 | ₩24,708 | ₩24,400 | ₩24,641 | +0.16% | 6.8만 |
|---|
| 2026.05.05 | ₩24,199 | ₩24,601 | ₩23,985 | ₩24,467 | +1.11% | 4.1만 |
|---|
| 2026.05.04 | ₩24,346 | ₩24,524 | ₩24,025 | ₩24,078 | -1.10% | 4.9만 |
|---|
| 2026.05.01 | ₩24,386 | ₩24,694 | ₩24,052 | ₩24,561 | +0.71% | 4만 |
|---|
| 2026.04.30 | ₩24,038 | ₩24,440 | ₩24,038 | ₩24,279 | +1.00% | 4.7만 |
|---|
| 2026.04.29 | ₩24,882 | ₩25,244 | ₩24,172 | ₩24,279 | -2.42% | 8.2만 |
|---|
| 2026.04.28 | ₩24,962 | ₩25,431 | ₩24,578 | ₩25,110 | +0.59% | 12.8만 |
|---|
| 2026.04.27 | ₩24,467 | ₩24,976 | ₩24,467 | ₩24,855 | +1.59% | 5.5만 |
|---|
| 2026.04.24 | ₩24,681 | ₩24,962 | ₩24,386 | ₩24,587 | -0.38% | 5.9만 |
|---|
| 2026.04.23 | ₩24,748 | ₩24,989 | ₩24,440 | ₩24,802 | +0.22% | 5.1만 |
|---|
| 2026.04.22 | ₩24,641 | ₩25,002 | ₩23,991 | ₩24,654 | +0.05% | 8.9만 |
|---|
| 2026.04.21 | ₩25,511 | ₩25,659 | ₩24,882 | ₩24,909 | -2.36% | 4.5만 |
|---|
| 2026.04.20 | ₩25,699 | ₩25,773 | ₩24,875 | ₩25,565 | -0.52% | 5.2만 |
|---|
| 2026.04.17 | ₩25,284 | ₩26,117 | ₩25,284 | ₩25,659 | +1.48% | 12.8만 |
|---|
| 2026.04.16 | ₩25,069 | ₩25,190 | ₩24,882 | ₩24,962 | -0.43% | 5.7만 |
|---|
| 2026.04.15 | ₩25,297 | ₩25,565 | ₩25,002 | ₩25,190 | -0.42% | 5만 |
|---|
| 2026.04.14 | ₩25,136 | ₩25,377 | ₩25,002 | ₩25,311 | +0.69% | 5만 |
|---|
| 2026.04.13 | ₩25,177 | ₩25,377 | ₩25,069 | ₩25,257 | +0.32% | 6.9만 |
|---|
| 2026.04.10 | ₩25,391 | ₩25,391 | ₩24,869 | ₩25,337 | -0.21% | 6만 |
|---|
| 2026.04.09 | ₩24,802 | ₩25,444 | ₩24,768 | ₩25,364 | +2.27% | 7.3만 |
|---|
| 2026.04.08 | ₩25,230 | ₩25,444 | ₩24,802 | ₩25,056 | -0.69% | 8.5만 |
|---|
| 2026.04.07 | ₩24,092 | ₩24,601 | ₩24,092 | ₩24,534 | +1.83% | 7.8만 |
|---|
| 2026.04.06 | ₩24,105 | ₩24,413 | ₩24,092 | ₩24,360 | +1.06% | 4.8만 |
|---|
| 2026.04.02 | ₩23,663 | ₩24,239 | ₩23,610 | ₩24,145 | +2.04% | 3.8만 |
|---|
| 2026.04.01 | ₩23,878 | ₩24,279 | ₩23,811 | ₩23,971 | +0.39% | 8.9만 |
|---|
| 2026.03.31 | ₩23,837 | ₩23,884 | ₩23,335 | ₩23,703 | -0.56% | 11.7만 |
|---|
| 2026.03.30 | ₩23,529 | ₩23,650 | ₩23,061 | ₩23,543 | +0.06% | 7.5만 |
|---|
| 2026.03.27 | ₩23,570 | ₩23,570 | ₩23,168 | ₩23,355 | -0.91% | 4.7만 |
|---|
| 2026.03.26 | ₩23,208 | ₩23,543 | ₩23,168 | ₩23,529 | +1.38% | 4.5만 |
|---|
| 2026.03.25 | ₩23,449 | ₩23,637 | ₩23,181 | ₩23,422 | -0.11% | 5.4만 |
|---|
| 2026.03.24 | ₩22,940 | ₩23,462 | ₩22,940 | ₩23,181 | +1.05% | 7.1만 |
|---|
| 2026.03.23 | ₩23,275 | ₩23,797 | ₩22,900 | ₩23,221 | -0.23% | 11.5만 |
|---|
| 2026.03.20 | ₩22,927 | ₩22,994 | ₩22,458 | ₩22,686 | -1.05% | 19.1만 |
|---|
| 2026.03.19 | ₩22,471 | ₩23,114 | ₩22,404 | ₩22,927 | +2.03% | 5.1만 |
|---|
| 2026.03.18 | ₩22,873 | ₩22,940 | ₩22,525 | ₩22,565 | -1.35% | 6.5만 |
|---|
| 2026.03.17 | ₩23,262 | ₩23,422 | ₩22,423 | ₩22,954 | -1.32% | 5.7만 |
|---|
| 2026.03.16 | ₩23,114 | ₩23,342 | ₩22,954 | ₩23,087 | -0.12% | 3.8만 |
|---|
| 2026.03.13 | ₩23,181 | ₩23,302 | ₩22,418 | ₩22,873 | -1.33% | 6.7만 |
|---|
| 2026.03.12 | ₩22,793 | ₩23,034 | ₩22,351 | ₩23,034 | +1.06% | 7만 |
|---|
| 2026.03.11 | ₩23,208 | ₩23,355 | ₩22,846 | ₩23,074 | -0.58% | 4.2만 |
|---|
| 2026.03.10 | ₩23,181 | ₩24,052 | ₩22,753 | ₩23,543 | +1.56% | 9.8만 |
|---|
| 2026.03.09 | ₩23,262 | ₩23,570 | ₩22,699 | ₩23,369 | +0.46% | 6.7만 |
|---|
| 2026.03.06 | ₩23,516 | ₩23,851 | ₩22,257 | ₩23,703 | +0.80% | 9.6만 |
|---|
| 2026.03.05 | ₩24,333 | ₩24,386 | ₩23,501 | ₩23,891 | -1.82% | 5.9만 |
|---|
| 2026.03.04 | ₩24,842 | ₩25,110 | ₩24,105 | ₩24,735 | -0.43% | 6.5만 |
|---|
| 2026.03.03 | ₩24,105 | ₩24,802 | ₩23,998 | ₩24,654 | +2.28% | 6.3만 |
|---|
| 2026.03.02 | ₩23,891 | ₩25,043 | ₩23,322 | ₩24,748 | +3.59% | 6.8만 |
|---|
| 2026.02.27 | ₩25,056 | ₩25,244 | ₩24,386 | ₩24,480 | -2.30% | 6.5만 |
|---|
| 2026.02.26 | ₩25,699 | ₩25,853 | ₩25,177 | ₩25,538 | -0.63% | 2.7만 |
|---|
| 2026.02.25 | ₩25,217 | ₩25,585 | ₩25,043 | ₩25,578 | +1.43% | 5.1만 |
|---|
| 2026.02.24 | ₩24,936 | ₩24,989 | ₩24,628 | ₩24,869 | -0.27% | 4.9만 |
|---|
| 2026.02.23 | ₩25,980 | ₩26,225 | ₩24,641 | ₩24,942 | -3.99% | 7.6만 |
|---|
| 2026.02.20 | ₩25,779 | ₩26,164 | ₩25,645 | ₩25,886 | +0.42% | 4.5만 |
|---|
| 2026.02.19 | ₩25,739 | ₩26,142 | ₩25,444 | ₩25,819 | +0.31% | 4.9만 |
|---|
| 2026.02.18 | ₩25,793 | ₩26,409 | ₩25,578 | ₩25,873 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩25,766 | ₩26,235 | ₩25,565 | ₩25,833 | +0.26% | 5.7만 |
|---|
| 2026.02.13 | ₩25,659 | ₩25,993 | ₩25,083 | ₩25,699 | +0.16% | 5.3만 |
|---|
| 2026.02.12 | ₩26,047 | ₩26,174 | ₩25,163 | ₩25,685 | -1.39% | 5.2만 |
|---|
| 2026.02.11 | ₩26,409 | ₩26,717 | ₩25,578 | ₩25,766 | -2.43% | 8.2만 |
|---|
| 2026.02.10 | ₩26,288 | ₩26,784 | ₩25,886 | ₩26,154 | -0.51% | 7.9만 |
|---|
| 2026.02.09 | ₩26,516 | ₩26,904 | ₩25,967 | ₩26,409 | -0.40% | 11.9만 |
|---|
| 2026.02.06 | ₩26,676 | ₩27,185 | ₩25,297 | ₩26,743 | +0.25% | 12.7만 |
|---|
| 2026.02.05 | ₩26,409 | ₩27,125 | ₩26,288 | ₩26,516 | +0.41% | 11만 |
|---|
| 2026.02.04 | ₩26,502 | ₩26,837 | ₩26,261 | ₩26,556 | +0.20% | 7.5만 |
|---|
| 2026.02.03 | ₩26,087 | ₩26,984 | ₩25,980 | ₩26,168 | +0.31% | 8.8만 |
|---|
| 2026.02.02 | ₩25,726 | ₩26,610 | ₩25,699 | ₩26,288 | +2.19% | 11.9만 |
|---|
| 2026.01.30 | ₩25,538 | ₩25,980 | ₩25,451 | ₩25,726 | +0.73% | 11.8만 |
|---|
| 2026.01.29 | ₩25,632 | ₩25,759 | ₩24,601 | ₩25,685 | +0.21% | 12.5만 |
|---|
| 2026.01.28 | ₩25,177 | ₩25,672 | ₩24,601 | ₩25,136 | -0.16% | 15만 |
|---|
| 2026.01.27 | ₩24,614 | ₩24,855 | ₩24,373 | ₩24,721 | +0.44% | 7.3만 |
|---|
| 2026.01.26 | ₩24,373 | ₩24,668 | ₩24,112 | ₩24,587 | +0.88% | 5.9만 |
|---|
| 2026.01.23 | ₩25,592 | ₩25,592 | ₩24,320 | ₩24,413 | -4.60% | 8.9만 |
|---|
| 2026.01.22 | ₩25,498 | ₩25,980 | ₩25,485 | ₩25,619 | +0.47% | 9.6만 |
|---|
| 2026.01.21 | ₩24,293 | ₩25,471 | ₩24,293 | ₩25,431 | +4.69% | 6.5만 |
|---|
| 2026.01.20 | ₩24,159 | ₩24,427 | ₩24,065 | ₩24,159 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩24,775 | ₩24,855 | ₩24,373 | ₩24,440 | -1.35% | 10.6만 |
|---|
| 2026.01.15 | ₩24,219 | ₩24,748 | ₩24,219 | ₩24,748 | +2.18% | 11.9만 |
|---|
| 2026.01.14 | ₩24,293 | ₩24,293 | ₩23,879 | ₩24,105 | -0.77% | 11.7만 |
|---|
| 2026.01.13 | ₩23,998 | ₩24,172 | ₩23,677 | ₩24,025 | +0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩23,864 | ₩24,005 | ₩23,610 | ₩23,931 | +0.28% | 3.8만 |
|---|
| 2026.01.09 | ₩24,587 | ₩24,788 | ₩23,141 | ₩24,065 | -2.12% | 7.1만 |
|---|
| 2026.01.08 | ₩23,811 | ₩24,641 | ₩23,770 | ₩24,547 | +3.09% | 15.3만 |
|---|
| 2026.01.07 | ₩23,998 | ₩23,998 | ₩23,663 | ₩23,931 | -0.28% | 7.3만 |
|---|
| 2026.01.06 | ₩23,717 | ₩24,025 | ₩23,596 | ₩24,011 | +1.24% | 8.7만 |
|---|
| 2026.01.05 | ₩23,436 | ₩24,226 | ₩23,436 | ₩23,851 | +1.77% | 9.8만 |
|---|
| 2026.01.02 | ₩23,596 | ₩23,703 | ₩23,087 | ₩23,476 | -0.51% | 11.1만 |
|---|
| 2025.12.31 | ₩23,690 | ₩23,690 | ₩23,349 | ₩23,476 | -0.90% | 6.7만 |
|---|
| 2025.12.30 | ₩24,092 | ₩24,092 | ₩23,663 | ₩23,677 | -1.72% | 5.8만 |
|---|
| 2025.12.29 | ₩24,145 | ₩24,186 | ₩23,985 | ₩24,052 | -0.39% | 3.8만 |
|---|
| 2025.12.26 | ₩24,125 | ₩24,386 | ₩23,971 | ₩24,132 | +0.03% | 6.4만 |
|---|
| 2025.12.24 | ₩24,320 | ₩24,413 | ₩24,112 | ₩24,333 | +0.06% | 4.2만 |
|---|
| 2025.12.23 | ₩24,119 | ₩24,494 | ₩24,078 | ₩24,320 | +0.83% | 5.4만 |
|---|
| 2025.12.22 | ₩24,587 | ₩24,828 | ₩24,199 | ₩24,279 | -1.25% | 5.3만 |
|---|
| 2025.12.19 | ₩25,163 | ₩25,337 | ₩24,373 | ₩24,668 | -1.97% | 15.2만 |
|---|
| 2025.12.18 | ₩24,949 | ₩25,592 | ₩24,815 | ₩25,257 | +1.23% | 11.8만 |
|---|
| 2025.12.17 | ₩24,895 | ₩25,156 | ₩24,668 | ₩24,775 | -0.48% | 7.8만 |
|---|
| 2025.12.16 | ₩25,096 | ₩25,377 | ₩24,427 | ₩24,909 | -0.75% | 11.7만 |
|---|
| 2025.12.15 | ₩25,110 | ₩25,444 | ₩24,949 | ₩25,029 | -0.32% | 9.5만 |
|---|
| 2025.12.12 | ₩25,136 | ₩25,270 | ₩24,855 | ₩25,123 | -0.05% | 11.3만 |
|---|
| 2025.12.11 | ₩24,775 | ₩25,150 | ₩24,775 | ₩25,016 | +0.97% | 10.2만 |
|---|
| 2025.12.10 | ₩23,730 | ₩24,842 | ₩23,730 | ₩24,802 | +4.51% | 17만 |
|---|
| 2025.12.09 | ₩23,596 | ₩24,212 | ₩23,596 | ₩23,931 | +1.42% | 13.1만 |
|---|
| 2025.12.08 | ₩23,904 | ₩24,320 | ₩23,864 | ₩23,864 | -0.17% | 9.9만 |
|---|
| 2025.12.05 | ₩24,086 | ₩24,145 | ₩23,730 | ₩23,891 | -0.81% | 6.1만 |
|---|
| 2025.12.04 | ₩23,837 | ₩24,207 | ₩23,777 | ₩24,145 | +1.29% | 8.5만 |
|---|
| 2025.12.03 | ₩23,596 | ₩24,052 | ₩23,235 | ₩23,958 | +1.53% | 7.6만 |
|---|
| 2025.12.02 | ₩23,543 | ₩23,824 | ₩23,335 | ₩23,422 | -0.51% | 6.7만 |
|---|
| 2025.12.01 | ₩23,262 | ₩23,717 | ₩22,974 | ₩23,543 | +1.21% | 6.4만 |
|---|
| 2025.11.28 | ₩23,462 | ₩23,677 | ₩23,154 | ₩23,181 | -1.20% | 3.1만 |
|---|
| 2025.11.26 | ₩23,355 | ₩23,663 | ₩23,262 | ₩23,462 | +0.46% | 6.1만 |
|---|
| 2025.11.25 | ₩22,753 | ₩23,583 | ₩22,753 | ₩23,476 | +3.18% | 13.7만 |
|---|
| 2025.11.24 | ₩22,632 | ₩23,061 | ₩21,561 | ₩22,646 | +0.06% | 11.1만 |
|---|
| 2025.11.21 | ₩22,030 | ₩22,954 | ₩21,855 | ₩22,753 | +3.28% | 13.4만 |
|---|
| 2025.11.20 | ₩22,070 | ₩22,445 | ₩21,989 | ₩22,043 | -0.12% | 7.5만 |
|---|
| 2025.11.19 | ₩21,588 | ₩21,946 | ₩21,507 | ₩21,748 | +0.74% | 5.2만 |
|---|
| 2025.11.18 | ₩21,775 | ₩22,043 | ₩21,655 | ₩21,655 | -0.55% | 5만 |
|---|
| 2025.11.17 | ₩22,351 | ₩22,672 | ₩21,736 | ₩21,869 | -2.16% | 8.9만 |
|---|
| 2025.11.14 | ₩22,418 | ₩22,471 | ₩21,936 | ₩22,445 | +0.12% | 5.6만 |
|---|
| 2025.11.13 | ₩22,565 | ₩23,087 | ₩22,143 | ₩22,485 | -0.36% | 11.7만 |
|---|
| 2025.11.12 | ₩22,806 | ₩23,161 | ₩22,364 | ₩22,699 | -0.47% | 9.7만 |
|---|
| 2025.11.11 | ₩22,485 | ₩22,779 | ₩22,351 | ₩22,538 | +0.24% | 4만 |
|---|
| 2025.11.10 | ₩22,391 | ₩22,686 | ₩22,324 | ₩22,512 | +0.54% | 5.9만 |
|---|
| 2025.11.07 | ₩22,271 | ₩22,451 | ₩22,016 | ₩22,284 | +0.06% | 8.3만 |
|---|
| 2025.11.06 | ₩22,391 | ₩22,565 | ₩22,137 | ₩22,271 | -0.54% | 7.4만 |
|---|
| 2025.11.05 | ₩22,217 | ₩22,766 | ₩22,177 | ₩22,485 | +1.21% | 7.8만 |
|---|
| 2025.11.04 | ₩22,324 | ₩22,471 | ₩22,043 | ₩22,110 | -0.96% | 7.7만 |
|---|
| 2025.11.03 | ₩22,096 | ₩22,545 | ₩21,929 | ₩22,378 | +1.27% | 8.3만 |
|---|
| 2025.10.31 | ₩22,297 | ₩22,378 | ₩22,009 | ₩22,043 | -1.14% | 8.6만 |
|---|
| 2025.10.30 | ₩22,030 | ₩22,699 | ₩21,829 | ₩22,230 | +0.91% | 7.7만 |
|---|
| 2025.10.29 | ₩22,565 | ₩22,954 | ₩21,795 | ₩21,989 | -2.55% | 9.5만 |
|---|
| 2025.10.28 | ₩22,766 | ₩22,873 | ₩22,190 | ₩22,257 | -2.24% | 10.7만 |
|---|
| 2025.10.27 | ₩23,462 | ₩23,837 | ₩22,893 | ₩22,913 | -2.34% | 16.6만 |
|---|
| 2025.10.24 | ₩22,940 | ₩23,663 | ₩22,940 | ₩23,355 | +1.81% | 8.7만 |
|---|
| 2025.10.23 | ₩22,632 | ₩23,168 | ₩22,525 | ₩22,565 | -0.30% | 12만 |
|---|
| 2025.10.22 | ₩21,802 | ₩22,846 | ₩21,574 | ₩22,632 | +3.81% | 27만 |
|---|
| 2025.10.21 | ₩23,195 | ₩23,570 | ₩22,779 | ₩23,436 | +1.04% | 18.6만 |
|---|
| 2025.10.20 | ₩22,900 | ₩23,637 | ₩22,726 | ₩23,288 | +1.70% | 16.1만 |
|---|
| 2025.10.17 | ₩22,338 | ₩23,121 | ₩21,882 | ₩22,726 | +1.74% | 35.5만 |
|---|
| 2025.10.16 | ₩23,248 | ₩23,248 | ₩22,043 | ₩22,143 | -4.75% | 8.4만 |
|---|
| 2025.10.15 | ₩23,945 | ₩23,945 | ₩23,087 | ₩23,315 | -2.63% | 5.9만 |
|---|
| 2025.10.14 | ₩22,512 | ₩23,904 | ₩22,512 | ₩23,837 | +5.89% | 9.4만 |
|---|
| 2025.10.13 | ₩22,565 | ₩22,826 | ₩22,016 | ₩22,726 | +0.71% | 11.5만 |
|---|
| 2025.10.10 | ₩23,021 | ₩23,315 | ₩22,257 | ₩22,257 | -3.32% | 9.7만 |
|---|