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 | ₩27,092 | ₩27,252 | ₩26,945 | ₩27,052 | -0.15% | 4.5만 |
| 2026.10.08 | ₩26,798 | ₩27,379 | ₩26,798 | ₩27,225 | +1.60% | 6.8만 |
| 2026.10.07 | ₩26,918 | ₩27,118 | ₩26,303 | ₩26,998 | +0.30% | 8.7만 |
| 2026.10.06 | ₩27,412 | ₩27,519 | ₩27,172 | ₩27,212 | -0.73% | 8.6만 |
| 2026.10.05 | ₩27,532 | ₩28,040 | ₩27,172 | ₩27,292 | -0.87% | 14.3만 |
| 2026.10.02 | ₩27,546 | ₩27,893 | ₩27,439 | ₩27,666 | +0.44% | 7.1만 |
| 2026.10.01 | ₩26,945 | ₩27,345 | ₩26,344 | ₩27,279 | +1.24% | 10.7만 |
| 2026.09.30 | ₩27,132 | ₩27,132 | ₩26,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,945 |
| -0.69% |
| 8.3만 |
| 2026.09.29 | ₩27,559 | ₩27,666 | ₩26,958 | ₩27,052 | -1.84% | 9.8만 |
|---|
| 2026.09.28 | ₩27,987 | ₩27,987 | ₩27,412 | ₩27,559 | -1.53% | 7.5만 |
|---|
| 2026.09.25 | ₩27,639 | ₩27,893 | ₩27,292 | ₩27,746 | +0.39% | 5.7만 |
|---|
| 2026.09.24 | ₩27,452 | ₩27,740 | ₩27,199 | ₩27,626 | +0.63% | 8.6만 |
|---|
| 2026.09.23 | ₩27,733 | ₩27,853 | ₩27,319 | ₩27,359 | -1.35% | 9.2만 |
|---|
| 2026.09.22 | ₩28,200 | ₩28,761 | ₩27,280 | ₩27,826 | -1.33% | 10.1만 |
|---|
| 2026.09.21 | ₩27,773 | ₩28,147 | ₩27,599 | ₩27,947 | +0.63% | 14.2만 |
|---|
| 2026.09.18 | ₩27,720 | ₩27,947 | ₩27,412 | ₩27,773 | +0.19% | 24.5만 |
|---|
| 2026.09.17 | ₩28,200 | ₩28,721 | ₩27,813 | ₩27,907 | -1.04% | 11.8만 |
|---|
| 2026.09.16 | ₩28,441 | ₩28,441 | ₩27,639 | ₩27,880 | -1.97% | 14만 |
|---|
| 2026.09.15 | ₩28,534 | ₩28,775 | ₩28,241 | ₩28,334 | -0.70% | 11.3만 |
|---|
| 2026.09.14 | ₩28,561 | ₩28,895 | ₩28,481 | ₩28,574 | +0.05% | 7.8만 |
|---|
| 2026.09.11 | ₩28,815 | ₩28,815 | ₩28,094 | ₩28,574 | -0.83% | 5.3만 |
|---|
| 2026.09.10 | ₩28,281 | ₩28,574 | ₩28,067 | ₩28,574 | +1.04% | 7.4만 |
|---|
| 2026.09.09 | ₩28,347 | ₩28,791 | ₩28,174 | ₩28,414 | +0.24% | 9.5만 |
|---|
| 2026.09.08 | ₩29,029 | ₩29,389 | ₩28,548 | ₩28,601 | -1.47% | 11.3만 |
|---|
| 2026.09.04 | ₩28,548 | ₩29,336 | ₩28,548 | ₩29,189 | +2.25% | 5.6만 |
|---|
| 2026.09.03 | ₩28,775 | ₩29,536 | ₩28,576 | ₩28,775 | 0.00% | 7.3만 |
|---|
| 2026.09.02 | ₩28,027 | ₩28,761 | ₩27,920 | ₩28,508 | +1.72% | 13.9만 |
|---|
| 2026.09.01 | ₩27,987 | ₩28,468 | ₩27,813 | ₩27,947 | -0.14% | 9만 |
|---|
| 2026.08.31 | ₩28,387 | ₩28,477 | ₩28,127 | ₩28,147 | -0.85% | 8만 |
|---|
| 2026.08.28 | ₩28,428 | ₩28,908 | ₩28,053 | ₩28,481 | +0.19% | 11.8만 |
|---|
| 2026.08.27 | ₩28,214 | ₩28,508 | ₩28,053 | ₩28,481 | +0.95% | 7.8만 |
|---|
| 2026.08.26 | ₩28,160 | ₩28,448 | ₩27,907 | ₩28,267 | +0.38% | 9.8만 |
|---|
| 2026.08.25 | ₩28,935 | ₩29,082 | ₩28,187 | ₩28,214 | -2.49% | 7.8만 |
|---|
| 2026.08.24 | ₩28,975 | ₩29,323 | ₩28,561 | ₩28,962 | -0.05% | 15.2만 |
|---|
| 2026.08.21 | ₩29,042 | ₩29,082 | ₩28,534 | ₩28,895 | -0.51% | 18.8만 |
|---|
| 2026.08.20 | ₩28,628 | ₩28,855 | ₩28,367 | ₩28,788 | +0.56% | 13.6만 |
|---|
| 2026.08.19 | ₩30,031 | ₩30,031 | ₩28,721 | ₩28,868 | -3.87% | 19.6만 |
|---|
| 2026.08.18 | ₩29,870 | ₩30,057 | ₩29,683 | ₩29,857 | -0.04% | 15.5만 |
|---|
| 2026.08.17 | ₩29,523 | ₩30,084 | ₩29,523 | ₩29,830 | +1.04% | 19.4만 |
|---|
| 2026.08.14 | ₩29,616 | ₩30,031 | ₩29,523 | ₩29,697 | +0.27% | 17.3만 |
|---|
| 2026.08.13 | ₩29,389 | ₩30,218 | ₩29,109 | ₩29,710 | +1.09% | 28.8만 |
|---|
| 2026.08.12 | ₩29,002 | ₩29,423 | ₩28,868 | ₩29,403 | +1.38% | 15.5만 |
|---|
| 2026.08.11 | ₩28,721 | ₩29,157 | ₩28,448 | ₩29,002 | +0.98% | 12.9만 |
|---|
| 2026.08.10 | ₩28,708 | ₩28,855 | ₩28,361 | ₩28,668 | -0.14% | 22.3만 |
|---|
| 2026.08.07 | ₩28,441 | ₩28,982 | ₩28,120 | ₩28,908 | +1.64% | 18.4만 |
|---|
| 2026.08.06 | ₩28,848 | ₩28,868 | ₩28,040 | ₩28,374 | -1.64% | 22.8만 |
|---|
| 2026.08.05 | ₩28,134 | ₩28,287 | ₩27,773 | ₩28,147 | +0.05% | 30.3만 |
|---|
| 2026.08.04 | ₩27,760 | ₩28,314 | ₩27,460 | ₩28,000 | +0.87% | 24.2만 |
|---|
| 2026.08.03 | ₩27,853 | ₩28,271 | ₩27,519 | ₩27,746 | -0.38% | 22.1만 |
|---|
| 2026.07.31 | ₩27,332 | ₩27,479 | ₩26,865 | ₩27,359 | +0.10% | 16.9만 |
|---|
| 2026.07.30 | ₩27,813 | ₩27,904 | ₩27,225 | ₩27,386 | -1.54% | 15.5만 |
|---|
| 2026.07.29 | ₩27,800 | ₩28,160 | ₩27,720 | ₩27,800 | 0.00% | 12.5만 |
|---|
| 2026.07.28 | ₩27,760 | ₩28,401 | ₩27,639 | ₩28,053 | +1.06% | 13.8만 |
|---|
| 2026.07.27 | ₩28,027 | ₩28,160 | ₩27,532 | ₩27,573 | -1.62% | 17.3만 |
|---|
| 2026.07.24 | ₩27,372 | ₩28,287 | ₩26,450 | ₩27,760 | +1.42% | 17.3만 |
|---|
| 2026.07.23 | ₩27,613 | ₩27,693 | ₩27,118 | ₩27,279 | -1.21% | 29.6만 |
|---|
| 2026.07.22 | ₩27,746 | ₩28,074 | ₩26,718 | ₩27,693 | -0.19% | 33.3만 |
|---|
| 2026.07.21 | ₩29,162 | ₩29,496 | ₩28,120 | ₩29,242 | +0.27% | 15만 |
|---|
| 2026.07.20 | ₩29,336 | ₩29,536 | ₩29,202 | ₩29,323 | -0.05% | 13.7만 |
|---|
| 2026.07.17 | ₩29,737 | ₩29,897 | ₩29,262 | ₩29,470 | -0.90% | 10.4만 |
|---|
| 2026.07.16 | ₩29,229 | ₩30,178 | ₩28,875 | ₩30,044 | +2.79% | 16.2만 |
|---|
| 2026.07.15 | ₩28,721 | ₩29,256 | ₩28,721 | ₩29,136 | +1.44% | 13.3만 |
|---|
| 2026.07.14 | ₩28,748 | ₩29,129 | ₩28,701 | ₩28,788 | +0.14% | 17.8만 |
|---|
| 2026.07.13 | ₩28,628 | ₩28,908 | ₩28,581 | ₩28,721 | +0.33% | 15.1만 |
|---|
| 2026.07.10 | ₩28,521 | ₩29,216 | ₩28,381 | ₩28,668 | +0.52% | 14만 |
|---|
| 2026.07.09 | ₩28,227 | ₩28,735 | ₩28,107 | ₩28,494 | +0.95% | 15.1만 |
|---|
| 2026.07.08 | ₩28,281 | ₩28,321 | ₩27,773 | ₩28,160 | -0.43% | 11.7만 |
|---|
| 2026.07.07 | ₩28,962 | ₩29,269 | ₩28,241 | ₩28,334 | -2.17% | 21만 |
|---|
| 2026.07.06 | ₩28,668 | ₩29,122 | ₩28,347 | ₩28,828 | +0.56% | 18.2만 |
|---|
| 2026.07.02 | ₩29,002 | ₩29,176 | ₩28,401 | ₩28,668 | -1.15% | 16.3만 |
|---|
| 2026.07.01 | ₩28,241 | ₩29,069 | ₩28,053 | ₩28,962 | +2.55% | 16만 |
|---|
| 2026.06.30 | ₩28,174 | ₩28,361 | ₩27,820 | ₩28,107 | -0.24% | 19.8만 |
|---|
| 2026.06.29 | ₩27,826 | ₩28,307 | ₩27,586 | ₩28,147 | +1.15% | 33.6만 |
|---|
| 2026.06.26 | ₩27,452 | ₩28,067 | ₩27,265 | ₩27,840 | +1.41% | 101.4만 |
|---|
| 2026.06.25 | ₩27,292 | ₩27,639 | ₩27,145 | ₩27,532 | +0.88% | 31.5만 |
|---|
| 2026.06.24 | ₩27,372 | ₩27,733 | ₩27,265 | ₩27,426 | +0.20% | 47만 |
|---|
| 2026.06.23 | ₩26,691 | ₩27,345 | ₩26,624 | ₩27,305 | +2.30% | 46.3만 |
|---|
| 2026.06.22 | ₩26,303 | ₩26,718 | ₩26,203 | ₩26,624 | +1.22% | 20.2만 |
|---|
| 2026.06.18 | ₩26,210 | ₩26,718 | ₩26,050 | ₩26,370 | +0.61% | 35.7만 |
|---|
| 2026.06.17 | ₩26,637 | ₩26,731 | ₩25,729 | ₩26,090 | -2.06% | 30.9만 |
|---|
| 2026.06.16 | ₩26,157 | ₩26,678 | ₩26,090 | ₩26,651 | +1.89% | 22.6만 |
|---|
| 2026.06.15 | ₩26,718 | ₩26,865 | ₩25,869 | ₩25,956 | -2.85% | 20.6만 |
|---|
| 2026.06.12 | ₩26,491 | ₩26,718 | ₩26,290 | ₩26,718 | +0.86% | 26.4만 |
|---|
| 2026.06.11 | ₩26,357 | ₩26,504 | ₩25,903 | ₩26,344 | -0.05% | 17.3만 |
|---|
| 2026.06.10 | ₩26,317 | ₩26,691 | ₩26,170 | ₩26,223 | -0.36% | 13.2만 |
|---|
| 2026.06.09 | ₩26,023 | ₩26,637 | ₩26,023 | ₩26,157 | +0.51% | 13.9만 |
|---|
| 2026.06.08 | ₩25,756 | ₩26,210 | ₩25,756 | ₩25,943 | +0.73% | 14.7만 |
|---|
| 2026.06.05 | ₩25,489 | ₩26,103 | ₩25,315 | ₩25,716 | +0.89% | 12.3만 |
|---|
| 2026.06.04 | ₩25,021 | ₩25,502 | ₩24,914 | ₩25,489 | +1.87% | 5.3만 |
|---|
| 2026.06.03 | ₩25,515 | ₩25,515 | ₩24,587 | ₩24,607 | -3.56% | 7.8만 |
|---|
| 2026.06.02 | ₩24,861 | ₩25,722 | ₩24,634 | ₩25,315 | +1.83% | 4.6만 |
|---|
| 2026.06.01 | ₩24,994 | ₩25,315 | ₩24,687 | ₩24,981 | -0.05% | 5.1만 |
|---|
| 2026.05.29 | ₩25,221 | ₩25,435 | ₩25,195 | ₩25,195 | -0.11% | 7.2만 |
|---|
| 2026.05.28 | ₩25,034 | ₩25,355 | ₩24,847 | ₩25,355 | +1.28% | 4.3만 |
|---|
| 2026.05.27 | ₩25,382 | ₩26,036 | ₩25,081 | ₩25,141 | -0.95% | 5.8만 |
|---|
| 2026.05.26 | ₩25,074 | ₩25,836 | ₩24,938 | ₩25,382 | +1.23% | 12.2만 |
|---|
| 2026.05.22 | ₩25,208 | ₩25,241 | ₩24,901 | ₩25,008 | -0.79% | 5.1만 |
|---|
| 2026.05.21 | ₩24,674 | ₩25,195 | ₩23,992 | ₩25,128 | +1.84% | 10.2만 |
|---|
| 2026.05.20 | ₩24,500 | ₩25,108 | ₩24,447 | ₩24,928 | +1.74% | 7.7만 |
|---|
| 2026.05.19 | ₩24,313 | ₩24,767 | ₩24,166 | ₩24,500 | +0.77% | 6.4만 |
|---|
| 2026.05.18 | ₩24,233 | ₩24,714 | ₩24,233 | ₩24,473 | +0.99% | 9.6만 |
|---|
| 2026.05.15 | ₩24,179 | ₩24,366 | ₩23,979 | ₩24,032 | -0.61% | 6.8만 |
|---|
| 2026.05.14 | ₩24,313 | ₩24,667 | ₩24,073 | ₩24,300 | -0.05% | 4.6만 |
|---|
| 2026.05.13 | ₩24,099 | ₩24,640 | ₩24,073 | ₩24,220 | +0.50% | 4.3만 |
|---|
| 2026.05.12 | ₩23,952 | ₩24,393 | ₩23,752 | ₩24,366 | +1.73% | 6.2만 |
|---|
| 2026.05.11 | ₩24,687 | ₩25,221 | ₩24,006 | ₩24,039 | -2.62% | 5.8만 |
|---|
| 2026.05.08 | ₩24,647 | ₩24,887 | ₩24,580 | ₩24,740 | +0.38% | 7.1만 |
|---|
| 2026.05.07 | ₩24,594 | ₩25,197 | ₩24,567 | ₩24,727 | +0.54% | 8.7만 |
|---|
| 2026.05.06 | ₩24,540 | ₩24,647 | ₩24,340 | ₩24,580 | +0.16% | 6.8만 |
|---|
| 2026.05.05 | ₩24,139 | ₩24,540 | ₩23,926 | ₩24,407 | +1.11% | 4.1만 |
|---|
| 2026.05.04 | ₩24,286 | ₩24,464 | ₩23,966 | ₩24,019 | -1.10% | 4.9만 |
|---|
| 2026.05.01 | ₩24,326 | ₩24,634 | ₩23,992 | ₩24,500 | +0.71% | 4만 |
|---|
| 2026.04.30 | ₩23,979 | ₩24,380 | ₩23,979 | ₩24,220 | +1.00% | 4.7만 |
|---|
| 2026.04.29 | ₩24,821 | ₩25,181 | ₩24,113 | ₩24,220 | -2.42% | 8.2만 |
|---|
| 2026.04.28 | ₩24,901 | ₩25,368 | ₩24,517 | ₩25,048 | +0.59% | 12.8만 |
|---|
| 2026.04.27 | ₩24,407 | ₩24,914 | ₩24,407 | ₩24,794 | +1.59% | 5.5만 |
|---|
| 2026.04.24 | ₩24,620 | ₩24,901 | ₩24,326 | ₩24,527 | -0.38% | 5.9만 |
|---|
| 2026.04.23 | ₩24,687 | ₩24,928 | ₩24,380 | ₩24,740 | +0.22% | 5.1만 |
|---|
| 2026.04.22 | ₩24,580 | ₩24,941 | ₩23,932 | ₩24,594 | +0.05% | 8.9만 |
|---|
| 2026.04.21 | ₩25,449 | ₩25,595 | ₩24,821 | ₩24,847 | -2.36% | 4.5만 |
|---|
| 2026.04.20 | ₩25,636 | ₩25,709 | ₩24,814 | ₩25,502 | -0.52% | 5.2만 |
|---|
| 2026.04.17 | ₩25,221 | ₩26,052 | ₩25,221 | ₩25,595 | +1.48% | 12.8만 |
|---|
| 2026.04.16 | ₩25,008 | ₩25,128 | ₩24,821 | ₩24,901 | -0.43% | 5.7만 |
|---|
| 2026.04.15 | ₩25,235 | ₩25,502 | ₩24,941 | ₩25,128 | -0.42% | 5만 |
|---|
| 2026.04.14 | ₩25,074 | ₩25,315 | ₩24,941 | ₩25,248 | +0.69% | 5만 |
|---|
| 2026.04.13 | ₩25,115 | ₩25,315 | ₩25,008 | ₩25,195 | +0.32% | 6.9만 |
|---|
| 2026.04.10 | ₩25,328 | ₩25,328 | ₩24,807 | ₩25,275 | -0.21% | 6만 |
|---|
| 2026.04.09 | ₩24,740 | ₩25,382 | ₩24,707 | ₩25,302 | +2.27% | 7.3만 |
|---|
| 2026.04.08 | ₩25,168 | ₩25,382 | ₩24,740 | ₩24,994 | -0.69% | 8.5만 |
|---|
| 2026.04.07 | ₩24,032 | ₩24,540 | ₩24,032 | ₩24,473 | +1.83% | 7.8만 |
|---|
| 2026.04.06 | ₩24,046 | ₩24,353 | ₩24,032 | ₩24,300 | +1.06% | 4.8만 |
|---|
| 2026.04.02 | ₩23,605 | ₩24,179 | ₩23,552 | ₩24,086 | +2.04% | 3.8만 |
|---|
| 2026.04.01 | ₩23,819 | ₩24,220 | ₩23,752 | ₩23,912 | +0.39% | 8.9만 |
|---|
| 2026.03.31 | ₩23,779 | ₩23,825 | ₩23,278 | ₩23,645 | -0.56% | 11.7만 |
|---|
| 2026.03.30 | ₩23,471 | ₩23,592 | ₩23,004 | ₩23,485 | +0.06% | 7.5만 |
|---|
| 2026.03.27 | ₩23,511 | ₩23,511 | ₩23,111 | ₩23,298 | -0.91% | 4.7만 |
|---|
| 2026.03.26 | ₩23,151 | ₩23,485 | ₩23,111 | ₩23,471 | +1.38% | 4.5만 |
|---|
| 2026.03.25 | ₩23,391 | ₩23,578 | ₩23,124 | ₩23,365 | -0.11% | 5.4만 |
|---|
| 2026.03.24 | ₩22,884 | ₩23,405 | ₩22,884 | ₩23,124 | +1.05% | 7.1만 |
|---|
| 2026.03.23 | ₩23,218 | ₩23,739 | ₩22,844 | ₩23,164 | -0.23% | 11.5만 |
|---|
| 2026.03.20 | ₩22,870 | ₩22,937 | ₩22,403 | ₩22,630 | -1.05% | 19.1만 |
|---|
| 2026.03.19 | ₩22,416 | ₩23,057 | ₩22,349 | ₩22,870 | +2.03% | 5.1만 |
|---|
| 2026.03.18 | ₩22,817 | ₩22,884 | ₩22,470 | ₩22,510 | -1.35% | 6.5만 |
|---|
| 2026.03.17 | ₩23,204 | ₩23,365 | ₩22,368 | ₩22,897 | -1.32% | 5.7만 |
|---|
| 2026.03.16 | ₩23,057 | ₩23,284 | ₩22,897 | ₩23,031 | -0.12% | 3.8만 |
|---|
| 2026.03.13 | ₩23,124 | ₩23,244 | ₩22,363 | ₩22,817 | -1.33% | 6.7만 |
|---|
| 2026.03.12 | ₩22,737 | ₩22,977 | ₩22,296 | ₩22,977 | +1.06% | 7만 |
|---|
| 2026.03.11 | ₩23,151 | ₩23,298 | ₩22,790 | ₩23,017 | -0.58% | 4.2만 |
|---|
| 2026.03.10 | ₩23,124 | ₩23,992 | ₩22,697 | ₩23,485 | +1.56% | 9.8만 |
|---|
| 2026.03.09 | ₩23,204 | ₩23,511 | ₩22,643 | ₩23,311 | +0.46% | 6.7만 |
|---|
| 2026.03.06 | ₩23,458 | ₩23,792 | ₩22,202 | ₩23,645 | +0.80% | 9.6만 |
|---|
| 2026.03.05 | ₩24,273 | ₩24,326 | ₩23,443 | ₩23,832 | -1.82% | 5.9만 |
|---|
| 2026.03.04 | ₩24,781 | ₩25,048 | ₩24,046 | ₩24,674 | -0.43% | 6.5만 |
|---|
| 2026.03.03 | ₩24,046 | ₩24,740 | ₩23,939 | ₩24,594 | +2.28% | 6.3만 |
|---|
| 2026.03.02 | ₩23,832 | ₩24,981 | ₩23,264 | ₩24,687 | +3.59% | 6.8만 |
|---|
| 2026.02.27 | ₩24,994 | ₩25,181 | ₩24,326 | ₩24,420 | -2.30% | 6.5만 |
|---|
| 2026.02.26 | ₩25,636 | ₩25,789 | ₩25,115 | ₩25,475 | -0.63% | 2.7만 |
|---|
| 2026.02.25 | ₩25,155 | ₩25,522 | ₩24,981 | ₩25,515 | +1.43% | 5.1만 |
|---|
| 2026.02.24 | ₩24,874 | ₩24,928 | ₩24,567 | ₩24,807 | -0.27% | 4.9만 |
|---|
| 2026.02.23 | ₩25,916 | ₩26,161 | ₩24,580 | ₩24,881 | -3.99% | 7.6만 |
|---|
| 2026.02.20 | ₩25,716 | ₩26,099 | ₩25,582 | ₩25,823 | +0.42% | 4.5만 |
|---|
| 2026.02.19 | ₩25,676 | ₩26,078 | ₩25,382 | ₩25,756 | +0.31% | 4.9만 |
|---|
| 2026.02.18 | ₩25,729 | ₩26,344 | ₩25,515 | ₩25,809 | +0.31% | 8.4만 |
|---|
| 2026.02.17 | ₩25,702 | ₩26,170 | ₩25,502 | ₩25,769 | +0.26% | 5.7만 |
|---|
| 2026.02.13 | ₩25,595 | ₩25,929 | ₩25,021 | ₩25,636 | +0.16% | 5.3만 |
|---|
| 2026.02.12 | ₩25,983 | ₩26,110 | ₩25,101 | ₩25,622 | -1.39% | 5.2만 |
|---|
| 2026.02.11 | ₩26,344 | ₩26,651 | ₩25,515 | ₩25,702 | -2.43% | 8.2만 |
|---|
| 2026.02.10 | ₩26,223 | ₩26,718 | ₩25,823 | ₩26,090 | -0.51% | 7.9만 |
|---|
| 2026.02.09 | ₩26,450 | ₩26,838 | ₩25,903 | ₩26,344 | -0.40% | 11.9만 |
|---|
| 2026.02.06 | ₩26,611 | ₩27,118 | ₩25,235 | ₩26,678 | +0.25% | 12.7만 |
|---|
| 2026.02.05 | ₩26,344 | ₩27,058 | ₩26,223 | ₩26,450 | +0.41% | 11만 |
|---|
| 2026.02.04 | ₩26,437 | ₩26,771 | ₩26,197 | ₩26,491 | +0.20% | 7.5만 |
|---|
| 2026.02.03 | ₩26,023 | ₩26,918 | ₩25,916 | ₩26,103 | +0.31% | 8.8만 |
|---|
| 2026.02.02 | ₩25,662 | ₩26,544 | ₩25,636 | ₩26,223 | +2.19% | 11.9만 |
|---|
| 2026.01.30 | ₩25,475 | ₩25,916 | ₩25,388 | ₩25,662 | +0.73% | 11.8만 |
|---|
| 2026.01.29 | ₩25,569 | ₩25,696 | ₩24,540 | ₩25,622 | +0.21% | 12.5만 |
|---|
| 2026.01.28 | ₩25,115 | ₩25,609 | ₩24,540 | ₩25,074 | -0.16% | 15만 |
|---|
| 2026.01.27 | ₩24,553 | ₩24,794 | ₩24,313 | ₩24,660 | +0.44% | 7.3만 |
|---|
| 2026.01.26 | ₩24,313 | ₩24,607 | ₩24,053 | ₩24,527 | +0.88% | 5.9만 |
|---|
| 2026.01.23 | ₩25,529 | ₩25,529 | ₩24,260 | ₩24,353 | -4.60% | 8.9만 |
|---|
| 2026.01.22 | ₩25,435 | ₩25,916 | ₩25,422 | ₩25,555 | +0.47% | 9.6만 |
|---|
| 2026.01.21 | ₩24,233 | ₩25,408 | ₩24,233 | ₩25,368 | +4.69% | 6.5만 |
|---|
| 2026.01.20 | ₩24,099 | ₩24,366 | ₩24,006 | ₩24,099 | 0.00% | 4.9만 |
|---|
| 2026.01.16 | ₩24,714 | ₩24,794 | ₩24,313 | ₩24,380 | -1.35% | 10.6만 |
|---|
| 2026.01.15 | ₩24,159 | ₩24,687 | ₩24,159 | ₩24,687 | +2.18% | 11.9만 |
|---|
| 2026.01.14 | ₩24,233 | ₩24,233 | ₩23,820 | ₩24,046 | -0.77% | 11.7만 |
|---|
| 2026.01.13 | ₩23,939 | ₩24,113 | ₩23,618 | ₩23,966 | +0.11% | 7.4만 |
|---|
| 2026.01.12 | ₩23,805 | ₩23,946 | ₩23,552 | ₩23,872 | +0.28% | 3.8만 |
|---|
| 2026.01.09 | ₩24,527 | ₩24,727 | ₩23,084 | ₩24,006 | -2.12% | 7.1만 |
|---|
| 2026.01.08 | ₩23,752 | ₩24,580 | ₩23,712 | ₩24,487 | +3.09% | 15.3만 |
|---|
| 2026.01.07 | ₩23,939 | ₩23,939 | ₩23,605 | ₩23,872 | -0.28% | 7.3만 |
|---|
| 2026.01.06 | ₩23,658 | ₩23,966 | ₩23,538 | ₩23,952 | +1.24% | 8.7만 |
|---|
| 2026.01.05 | ₩23,378 | ₩24,166 | ₩23,378 | ₩23,792 | +1.77% | 9.8만 |
|---|
| 2026.01.02 | ₩23,538 | ₩23,645 | ₩23,031 | ₩23,418 | -0.51% | 11.1만 |
|---|
| 2025.12.31 | ₩23,632 | ₩23,632 | ₩23,291 | ₩23,418 | -0.90% | 6.7만 |
|---|
| 2025.12.30 | ₩24,032 | ₩24,032 | ₩23,605 | ₩23,618 | -1.72% | 5.8만 |
|---|
| 2025.12.29 | ₩24,086 | ₩24,126 | ₩23,926 | ₩23,992 | -0.39% | 3.8만 |
|---|
| 2025.12.26 | ₩24,066 | ₩24,326 | ₩23,912 | ₩24,073 | +0.03% | 6.4만 |
|---|
| 2025.12.24 | ₩24,260 | ₩24,353 | ₩24,053 | ₩24,273 | +0.06% | 4.2만 |
|---|
| 2025.12.23 | ₩24,059 | ₩24,433 | ₩24,019 | ₩24,260 | +0.83% | 5.4만 |
|---|
| 2025.12.22 | ₩24,527 | ₩24,767 | ₩24,139 | ₩24,220 | -1.25% | 5.3만 |
|---|
| 2025.12.19 | ₩25,101 | ₩25,275 | ₩24,313 | ₩24,607 | -1.97% | 15.2만 |
|---|
| 2025.12.18 | ₩24,887 | ₩25,529 | ₩24,754 | ₩25,195 | +1.23% | 11.8만 |
|---|
| 2025.12.17 | ₩24,834 | ₩25,095 | ₩24,607 | ₩24,714 | -0.48% | 7.8만 |
|---|
| 2025.12.16 | ₩25,034 | ₩25,315 | ₩24,366 | ₩24,847 | -0.75% | 11.7만 |
|---|
| 2025.12.15 | ₩25,048 | ₩25,382 | ₩24,887 | ₩24,968 | -0.32% | 9.5만 |
|---|
| 2025.12.12 | ₩25,074 | ₩25,208 | ₩24,794 | ₩25,061 | -0.05% | 11.3만 |
|---|
| 2025.12.11 | ₩24,714 | ₩25,088 | ₩24,714 | ₩24,954 | +0.97% | 10.2만 |
|---|
| 2025.12.10 | ₩23,672 | ₩24,781 | ₩23,672 | ₩24,740 | +4.51% | 17만 |
|---|
| 2025.12.09 | ₩23,538 | ₩24,153 | ₩23,538 | ₩23,872 | +1.42% | 13.1만 |
|---|
| 2025.12.08 | ₩23,845 | ₩24,260 | ₩23,805 | ₩23,805 | -0.17% | 9.9만 |
|---|
| 2025.12.05 | ₩24,027 | ₩24,086 | ₩23,672 | ₩23,832 | -0.81% | 6.1만 |
|---|
| 2025.12.04 | ₩23,779 | ₩24,147 | ₩23,719 | ₩24,086 | +1.29% | 8.5만 |
|---|
| 2025.12.03 | ₩23,538 | ₩23,992 | ₩23,178 | ₩23,899 | +1.53% | 7.6만 |
|---|
| 2025.12.02 | ₩23,485 | ₩23,765 | ₩23,278 | ₩23,365 | -0.51% | 6.7만 |
|---|
| 2025.12.01 | ₩23,204 | ₩23,658 | ₩22,917 | ₩23,485 | +1.21% | 6.4만 |
|---|
| 2025.11.28 | ₩23,405 | ₩23,618 | ₩23,097 | ₩23,124 | -1.20% | 3.1만 |
|---|
| 2025.11.26 | ₩23,298 | ₩23,605 | ₩23,204 | ₩23,405 | +0.46% | 6.1만 |
|---|
| 2025.11.25 | ₩22,697 | ₩23,525 | ₩22,697 | ₩23,418 | +3.18% | 13.7만 |
|---|
| 2025.11.24 | ₩22,576 | ₩23,004 | ₩21,508 | ₩22,590 | +0.06% | 11.1만 |
|---|
| 2025.11.21 | ₩21,975 | ₩22,897 | ₩21,802 | ₩22,697 | +3.28% | 13.4만 |
|---|
| 2025.11.20 | ₩22,015 | ₩22,389 | ₩21,935 | ₩21,989 | -0.12% | 7.5만 |
|---|
| 2025.11.19 | ₩21,534 | ₩21,892 | ₩21,454 | ₩21,695 | +0.74% | 5.2만 |
|---|
| 2025.11.18 | ₩21,721 | ₩21,989 | ₩21,601 | ₩21,601 | -0.55% | 5만 |
|---|
| 2025.11.17 | ₩22,296 | ₩22,616 | ₩21,683 | ₩21,815 | -2.16% | 8.9만 |
|---|
| 2025.11.14 | ₩22,363 | ₩22,416 | ₩21,882 | ₩22,389 | +0.12% | 5.6만 |
|---|
| 2025.11.13 | ₩22,510 | ₩23,031 | ₩22,089 | ₩22,429 | -0.36% | 11.7만 |
|---|
| 2025.11.12 | ₩22,750 | ₩23,104 | ₩22,309 | ₩22,643 | -0.47% | 9.7만 |
|---|
| 2025.11.11 | ₩22,429 | ₩22,723 | ₩22,296 | ₩22,483 | +0.24% | 4만 |
|---|
| 2025.11.10 | ₩22,336 | ₩22,630 | ₩22,269 | ₩22,456 | +0.54% | 5.9만 |
|---|
| 2025.11.07 | ₩22,216 | ₩22,396 | ₩21,962 | ₩22,229 | +0.06% | 8.3만 |
|---|
| 2025.11.06 | ₩22,336 | ₩22,510 | ₩22,082 | ₩22,216 | -0.54% | 7.4만 |
|---|
| 2025.11.05 | ₩22,162 | ₩22,710 | ₩22,122 | ₩22,429 | +1.21% | 7.8만 |
|---|
| 2025.11.04 | ₩22,269 | ₩22,416 | ₩21,989 | ₩22,055 | -0.96% | 7.7만 |
|---|
| 2025.11.03 | ₩22,042 | ₩22,490 | ₩21,875 | ₩22,323 | +1.27% | 8.3만 |
|---|
| 2025.10.31 | ₩22,242 | ₩22,323 | ₩21,955 | ₩21,989 | -1.14% | 8.6만 |
|---|
| 2025.10.30 | ₩21,975 | ₩22,643 | ₩21,775 | ₩22,176 | +0.91% | 7.7만 |
|---|
| 2025.10.29 | ₩22,510 | ₩22,897 | ₩21,741 | ₩21,935 | -2.55% | 9.5만 |
|---|
| 2025.10.28 | ₩22,710 | ₩22,817 | ₩22,136 | ₩22,202 | -2.24% | 10.7만 |
|---|
| 2025.10.27 | ₩23,405 | ₩23,779 | ₩22,837 | ₩22,857 | -2.34% | 16.6만 |
|---|
| 2025.10.24 | ₩22,884 | ₩23,605 | ₩22,884 | ₩23,298 | +1.81% | 8.7만 |
|---|
| 2025.10.23 | ₩22,576 | ₩23,111 | ₩22,470 | ₩22,510 | -0.30% | 12만 |
|---|
| 2025.10.22 | ₩21,748 | ₩22,790 | ₩21,521 | ₩22,576 | +3.81% | 27만 |
|---|
| 2025.10.21 | ₩23,137 | ₩23,511 | ₩22,723 | ₩23,378 | +1.04% | 18.6만 |
|---|
| 2025.10.20 | ₩22,844 | ₩23,578 | ₩22,670 | ₩23,231 | +1.70% | 16.1만 |
|---|
| 2025.10.17 | ₩22,282 | ₩23,064 | ₩21,828 | ₩22,670 | +1.74% | 35.5만 |
|---|
| 2025.10.16 | ₩23,191 | ₩23,191 | ₩21,989 | ₩22,089 | -4.75% | 8.4만 |
|---|
| 2025.10.15 | ₩23,886 | ₩23,886 | ₩23,031 | ₩23,258 | -2.63% | 5.9만 |
|---|
| 2025.10.14 | ₩22,456 | ₩23,845 | ₩22,456 | ₩23,779 | +5.89% | 9.4만 |
|---|
| 2025.10.13 | ₩22,510 | ₩22,770 | ₩21,962 | ₩22,670 | +0.71% | 11.5만 |
|---|
| 2025.10.10 | ₩22,964 | ₩23,258 | ₩22,202 | ₩22,202 | -3.32% | 9.7만 |
|---|