시장 데이터를 불러오는 중
전체 종목
Broadwind, Inc. - Common Stock 과거 주가
Broadwind, Inc. - Common Stock · BWEN · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Broadwind, Inc. - Common Stock · BWEN · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,226 | ₩5,239 | ₩5,119 | ₩5,186 | -0.77% | 5.1만 |
| 2026.10.08 | ₩5,373 | ₩5,481 | ₩5,092 | ₩5,172 | -3.74% | 23.9만 |
| 2026.10.07 | ₩5,628 | ₩5,655 | ₩5,400 | ₩5,440 | -3.33% | 16.8만 |
| 2026.10.06 | ₩5,668 | ₩5,883 | ₩5,668 | ₩5,695 | +0.47% | 17.1만 |
| 2026.10.05 | ₩5,695 | ₩5,722 | ₩5,467 | ₩5,574 | -2.12% | 10.2만 |
| 2026.10.02 | ₩5,695 | ₩5,802 | ₩5,655 | ₩5,695 | 0.00% | 8.2만 |
| 2026.10.01 | ₩5,574 | ₩5,695 | ₩5,427 | ₩5,615 | +0.72% | 13.9만 |
| 2026.09.30 | ₩5,507 | ₩5,682 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,601 |
| +1.70% |
| 16.1만 |
| 2026.09.29 | ₩5,695 | ₩5,695 | ₩5,360 | ₩5,440 | -4.47% | 24.3만 |
|---|
| 2026.09.28 | ₩5,561 | ₩5,682 | ₩5,521 | ₩5,655 | +1.69% | 10.2만 |
|---|
| 2026.09.25 | ₩5,628 | ₩5,762 | ₩5,561 | ₩5,668 | +0.71% | 11.1만 |
|---|
| 2026.09.24 | ₩5,668 | ₩5,802 | ₩5,454 | ₩5,588 | -1.42% | 14.6만 |
|---|
| 2026.09.23 | ₩5,842 | ₩5,856 | ₩5,628 | ₩5,789 | -0.92% | 9.5만 |
|---|
| 2026.09.22 | ₩5,816 | ₩5,923 | ₩5,668 | ₩5,909 | +1.61% | 21.7만 |
|---|
| 2026.09.21 | ₩5,641 | ₩5,883 | ₩5,628 | ₩5,775 | +2.38% | 21.2만 |
|---|
| 2026.09.18 | ₩5,695 | ₩5,762 | ₩5,615 | ₩5,722 | +0.47% | 11.2만 |
|---|
| 2026.09.17 | ₩5,534 | ₩5,842 | ₩5,534 | ₩5,695 | +2.91% | 18.1만 |
|---|
| 2026.09.16 | ₩5,293 | ₩5,414 | ₩5,146 | ₩5,333 | +0.76% | 25.7만 |
|---|
| 2026.09.15 | ₩5,293 | ₩5,347 | ₩5,146 | ₩5,293 | 0.00% | 13.4만 |
|---|
| 2026.09.14 | ₩5,213 | ₩5,293 | ₩5,079 | ₩5,253 | +0.77% | 28.3만 |
|---|
| 2026.09.11 | ₩5,387 | ₩5,454 | ₩5,293 | ₩5,333 | -1.00% | 19.1만 |
|---|
| 2026.09.10 | ₩5,320 | ₩5,400 | ₩5,239 | ₩5,333 | +0.25% | 16.5만 |
|---|
| 2026.09.09 | ₩5,481 | ₩5,574 | ₩5,333 | ₩5,414 | -1.22% | 30.9만 |
|---|
| 2026.09.08 | ₩5,574 | ₩5,708 | ₩5,467 | ₩5,574 | 0.00% | 19.7만 |
|---|
| 2026.09.04 | ₩5,534 | ₩5,588 | ₩5,427 | ₩5,561 | +0.48% | 15.3만 |
|---|
| 2026.09.03 | ₩5,507 | ₩5,574 | ₩5,400 | ₩5,507 | 0.00% | 16.5만 |
|---|
| 2026.09.02 | ₩5,641 | ₩5,668 | ₩5,440 | ₩5,507 | -2.38% | 18.5만 |
|---|
| 2026.09.01 | ₩5,628 | ₩5,682 | ₩5,400 | ₩5,574 | -0.95% | 40.2만 |
|---|
| 2026.08.31 | ₩5,816 | ₩6,057 | ₩5,695 | ₩5,762 | -0.92% | 49.3만 |
|---|
| 2026.08.28 | ₩6,204 | ₩6,311 | ₩5,762 | ₩5,856 | -5.62% | 30.2만 |
|---|
| 2026.08.27 | ₩6,003 | ₩6,392 | ₩5,950 | ₩6,151 | +2.46% | 31.6만 |
|---|
| 2026.08.26 | ₩5,842 | ₩6,003 | ₩5,802 | ₩5,883 | +0.69% | 25.1만 |
|---|
| 2026.08.25 | ₩5,950 | ₩6,057 | ₩5,802 | ₩5,869 | -1.35% | 25.2만 |
|---|
| 2026.08.24 | ₩5,950 | ₩5,950 | ₩5,735 | ₩5,896 | -0.90% | 28.8만 |
|---|
| 2026.08.21 | ₩6,164 | ₩6,244 | ₩5,762 | ₩5,976 | -3.04% | 39.9만 |
|---|
| 2026.08.20 | ₩6,151 | ₩6,204 | ₩5,869 | ₩6,043 | -1.74% | 28.2만 |
|---|
| 2026.08.19 | ₩6,606 | ₩6,606 | ₩5,990 | ₩6,244 | -5.48% | 45.6만 |
|---|
| 2026.08.18 | ₩6,794 | ₩7,035 | ₩6,432 | ₩6,526 | -3.94% | 54만 |
|---|
| 2026.08.17 | ₩7,410 | ₩7,477 | ₩6,901 | ₩7,062 | -4.70% | 55만 |
|---|
| 2026.08.14 | ₩7,196 | ₩7,343 | ₩7,008 | ₩7,209 | +0.19% | 34.6만 |
|---|
| 2026.08.13 | ₩7,223 | ₩7,370 | ₩6,968 | ₩7,102 | -1.67% | 37.5만 |
|---|
| 2026.08.12 | ₩7,250 | ₩7,638 | ₩6,794 | ₩7,290 | +0.55% | 107.1만 |
|---|
| 2026.08.11 | ₩5,990 | ₩7,437 | ₩5,990 | ₩7,156 | +19.46% | 223.6만 |
|---|
| 2026.08.10 | ₩6,378 | ₩6,445 | ₩5,829 | ₩5,976 | -6.30% | 93.3만 |
|---|
| 2026.08.07 | ₩6,057 | ₩6,459 | ₩5,923 | ₩6,244 | +3.10% | 72.1만 |
|---|
| 2026.08.06 | ₩5,976 | ₩6,405 | ₩5,708 | ₩5,990 | +0.22% | 43.4만 |
|---|
| 2026.08.05 | ₩6,646 | ₩6,673 | ₩5,990 | ₩6,043 | -9.07% | 60만 |
|---|
| 2026.08.04 | ₩5,682 | ₩7,343 | ₩5,641 | ₩6,687 | +17.69% | 246.4만 |
|---|
| 2026.08.03 | ₩5,293 | ₩5,628 | ₩5,132 | ₩5,467 | +3.29% | 83.9만 |
|---|
| 2026.07.31 | ₩5,293 | ₩5,548 | ₩5,119 | ₩5,360 | +1.27% | 69.3만 |
|---|
| 2026.07.30 | ₩4,797 | ₩5,561 | ₩4,797 | ₩5,226 | +8.94% | 77.8만 |
|---|
| 2026.07.29 | ₩5,266 | ₩5,293 | ₩4,610 | ₩4,677 | -11.20% | 113.9만 |
|---|
| 2026.07.28 | ₩6,110 | ₩6,110 | ₩5,172 | ₩5,320 | -12.94% | 124만 |
|---|
| 2026.07.27 | ₩6,539 | ₩6,740 | ₩5,936 | ₩6,445 | -1.43% | 48.3만 |
|---|
| 2026.07.24 | ₩6,874 | ₩7,397 | ₩6,325 | ₩6,472 | -5.85% | 58.5만 |
|---|
| 2026.07.23 | ₩6,767 | ₩7,263 | ₩6,727 | ₩6,941 | +2.57% | 53.2만 |
|---|
| 2026.07.22 | ₩6,794 | ₩7,035 | ₩6,298 | ₩6,740 | -0.79% | 49.6만 |
|---|
| 2026.07.21 | ₩6,419 | ₩6,874 | ₩6,177 | ₩6,821 | +6.26% | 23.2만 |
|---|
| 2026.07.20 | ₩6,553 | ₩6,754 | ₩6,325 | ₩6,419 | -2.04% | 29.8만 |
|---|
| 2026.07.17 | ₩6,017 | ₩6,700 | ₩5,896 | ₩6,459 | +7.35% | 35.4만 |
|---|
| 2026.07.16 | ₩6,432 | ₩6,566 | ₩6,030 | ₩6,177 | -3.96% | 34만 |
|---|
| 2026.07.15 | ₩6,740 | ₩6,941 | ₩6,285 | ₩6,593 | -2.19% | 34.2만 |
|---|
| 2026.07.14 | ₩5,816 | ₩6,955 | ₩5,816 | ₩6,821 | +17.28% | 86.6만 |
|---|
| 2026.07.13 | ₩5,909 | ₩6,124 | ₩5,682 | ₩5,762 | -2.49% | 29.4만 |
|---|
| 2026.07.10 | ₩5,883 | ₩6,177 | ₩5,628 | ₩5,923 | +0.68% | 69.2만 |
|---|
| 2026.07.09 | ₩5,842 | ₩6,124 | ₩5,829 | ₩5,950 | +1.83% | 24만 |
|---|
| 2026.07.08 | ₩5,387 | ₩5,990 | ₩5,280 | ₩5,816 | +7.96% | 43만 |
|---|
| 2026.07.07 | ₩6,298 | ₩6,311 | ₩5,507 | ₩5,574 | -11.49% | 36만 |
|---|
| 2026.07.06 | ₩6,164 | ₩6,714 | ₩6,151 | ₩6,392 | +3.70% | 30.3만 |
|---|
| 2026.07.02 | ₩6,271 | ₩6,526 | ₩5,856 | ₩6,137 | -2.14% | 31.4만 |
|---|
| 2026.07.01 | ₩6,392 | ₩6,499 | ₩6,137 | ₩6,231 | -2.52% | 19.3만 |
|---|
| 2026.06.30 | ₩6,352 | ₩6,606 | ₩6,231 | ₩6,472 | +1.90% | 38.8만 |
|---|
| 2026.06.29 | ₩5,775 | ₩6,352 | ₩5,641 | ₩6,325 | +9.51% | 30.5만 |
|---|
| 2026.06.26 | ₩5,668 | ₩5,976 | ₩5,494 | ₩5,816 | +2.60% | 24.6만 |
|---|
| 2026.06.25 | ₩6,137 | ₩6,285 | ₩5,749 | ₩5,775 | -5.90% | 31.6만 |
|---|
| 2026.06.24 | ₩6,526 | ₩6,526 | ₩5,923 | ₩6,070 | -6.98% | 34.8만 |
|---|
| 2026.06.23 | ₩6,432 | ₩6,821 | ₩6,365 | ₩6,499 | +1.04% | 33만 |
|---|
| 2026.06.22 | ₩6,781 | ₩7,236 | ₩6,566 | ₩6,754 | -0.40% | 72.2만 |
|---|
| 2026.06.18 | ₩6,740 | ₩6,955 | ₩6,620 | ₩6,740 | 0.00% | 46.7만 |
|---|
| 2026.06.17 | ₩6,432 | ₩7,008 | ₩5,816 | ₩6,526 | +1.46% | 120.2만 |
|---|
| 2026.06.16 | ₩5,360 | ₩6,700 | ₩5,333 | ₩6,405 | +19.50% | 136.6만 |
|---|
| 2026.06.15 | ₩5,722 | ₩6,070 | ₩5,239 | ₩5,306 | -7.26% | 42.6만 |
|---|
| 2026.06.12 | ₩5,601 | ₩6,084 | ₩5,373 | ₩5,601 | 0.00% | 56.5만 |
|---|
| 2026.06.11 | ₩5,373 | ₩5,641 | ₩5,293 | ₩5,534 | +2.99% | 36.5만 |
|---|
| 2026.06.10 | ₩5,440 | ₩5,883 | ₩5,132 | ₩5,306 | -2.46% | 58.1만 |
|---|
| 2026.06.09 | ₩4,918 | ₩5,588 | ₩4,797 | ₩5,507 | +11.99% | 72.7만 |
|---|
| 2026.06.08 | ₩5,213 | ₩5,280 | ₩4,904 | ₩4,918 | -5.66% | 33.4만 |
|---|
| 2026.06.05 | ₩5,494 | ₩5,641 | ₩5,038 | ₩5,105 | -7.07% | 115.7만 |
|---|
| 2026.06.04 | ₩5,320 | ₩5,708 | ₩5,226 | ₩5,601 | +5.29% | 43.3만 |
|---|
| 2026.06.03 | ₩5,360 | ₩5,628 | ₩5,172 | ₩5,440 | +1.50% | 27.5만 |
|---|
| 2026.06.02 | ₩4,985 | ₩5,534 | ₩4,904 | ₩5,387 | +8.06% | 44.4만 |
|---|
| 2026.06.01 | ₩4,636 | ₩5,038 | ₩4,556 | ₩4,985 | +7.51% | 41.5만 |
|---|
| 2026.05.29 | ₩4,864 | ₩4,945 | ₩4,516 | ₩4,703 | -3.31% | 36만 |
|---|
| 2026.05.28 | ₩4,904 | ₩5,132 | ₩4,690 | ₩4,931 | +0.55% | 24.5만 |
|---|
| 2026.05.27 | ₩5,306 | ₩5,534 | ₩4,744 | ₩4,878 | -8.08% | 58.8만 |
|---|
| 2026.05.26 | ₩5,213 | ₩5,561 | ₩4,998 | ₩5,306 | +1.80% | 64.6만 |
|---|
| 2026.05.22 | ₩4,677 | ₩5,360 | ₩4,516 | ₩5,213 | +11.46% | 86.6만 |
|---|
| 2026.05.21 | ₩4,931 | ₩4,958 | ₩4,543 | ₩4,650 | -5.71% | 42.6만 |
|---|
| 2026.05.20 | ₩4,837 | ₩5,320 | ₩4,837 | ₩5,038 | +4.16% | 56.3만 |
|---|
| 2026.05.19 | ₩4,971 | ₩5,239 | ₩4,650 | ₩4,811 | -3.23% | 43.8만 |
|---|
| 2026.05.18 | ₩5,936 | ₩5,936 | ₩4,904 | ₩5,079 | -14.45% | 129.9만 |
|---|
| 2026.05.15 | ₩4,985 | ₩6,566 | ₩4,918 | ₩6,057 | +21.51% | 285.1만 |
|---|
| 2026.05.14 | ₩5,226 | ₩5,842 | ₩4,891 | ₩5,119 | -2.05% | 123.2만 |
|---|
| 2026.05.13 | ₩5,427 | ₩6,365 | ₩4,811 | ₩5,159 | -4.94% | 523.1만 |
|---|
| 2026.05.12 | ₩3,189 | ₩6,164 | ₩2,988 | ₩5,909 | +85.29% | 2166.3만 |
|---|
| 2026.05.11 | ₩2,881 | ₩2,921 | ₩2,693 | ₩2,720 | -5.58% | 45.7만 |
|---|
| 2026.05.08 | ₩2,854 | ₩2,921 | ₩2,720 | ₩2,868 | +0.47% | 24.7만 |
|---|
| 2026.05.07 | ₩2,707 | ₩2,868 | ₩2,707 | ₩2,827 | +4.46% | 35.1만 |
|---|
| 2026.05.06 | ₩3,605 | ₩3,685 | ₩2,653 | ₩2,653 | -26.39% | 121.1만 |
|---|
| 2026.05.05 | ₩3,471 | ₩3,631 | ₩3,296 | ₩3,605 | +3.86% | 18.7만 |
|---|
| 2026.05.04 | ₩3,484 | ₩3,538 | ₩3,350 | ₩3,404 | -2.31% | 9.1만 |
|---|
| 2026.05.01 | ₩3,618 | ₩3,658 | ₩3,430 | ₩3,511 | -2.96% | 9.1만 |
|---|
| 2026.04.30 | ₩3,283 | ₩3,672 | ₩3,256 | ₩3,564 | +8.57% | 32.5만 |
|---|
| 2026.04.29 | ₩3,323 | ₩3,323 | ₩3,162 | ₩3,270 | -1.61% | 6.7만 |
|---|
| 2026.04.28 | ₩3,471 | ₩3,551 | ₩3,283 | ₩3,323 | -4.25% | 11.5만 |
|---|
| 2026.04.27 | ₩3,484 | ₩3,645 | ₩3,430 | ₩3,524 | +1.15% | 16.5만 |
|---|
| 2026.04.24 | ₩3,578 | ₩3,618 | ₩3,417 | ₩3,457 | -3.37% | 8.1만 |
|---|
| 2026.04.23 | ₩3,256 | ₩3,806 | ₩3,176 | ₩3,564 | +9.47% | 39.4만 |
|---|
| 2026.04.22 | ₩3,189 | ₩3,283 | ₩3,149 | ₩3,243 | +1.68% | 8.3만 |
|---|
| 2026.04.21 | ₩3,350 | ₩3,350 | ₩3,069 | ₩3,109 | -7.20% | 16.2만 |
|---|
| 2026.04.20 | ₩3,042 | ₩3,417 | ₩2,961 | ₩3,350 | +10.13% | 38.6만 |
|---|
| 2026.04.17 | ₩3,028 | ₩3,189 | ₩2,975 | ₩3,136 | +3.54% | 12.3만 |
|---|
| 2026.04.16 | ₩3,028 | ₩3,069 | ₩2,935 | ₩3,002 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩2,948 | ₩3,015 | ₩2,868 | ₩3,002 | +1.82% | 6.9만 |
|---|
| 2026.04.14 | ₩2,827 | ₩2,961 | ₩2,801 | ₩2,935 | +3.79% | 8.8만 |
|---|
| 2026.04.13 | ₩2,841 | ₩2,894 | ₩2,801 | ₩2,801 | -1.42% | 8.4만 |
|---|
| 2026.04.10 | ₩2,868 | ₩2,921 | ₩2,760 | ₩2,841 | -0.93% | 13만 |
|---|
| 2026.04.09 | ₩2,747 | ₩2,881 | ₩2,707 | ₩2,827 | +2.93% | 15.3만 |
|---|
| 2026.04.08 | ₩2,814 | ₩2,921 | ₩2,693 | ₩2,707 | -3.81% | 9.7만 |
|---|
| 2026.04.07 | ₩2,747 | ₩2,841 | ₩2,693 | ₩2,747 | 0.00% | 7.1만 |
|---|
| 2026.04.06 | ₩2,734 | ₩2,827 | ₩2,693 | ₩2,787 | +1.96% | 4.8만 |
|---|
| 2026.04.02 | ₩2,680 | ₩2,827 | ₩2,640 | ₩2,734 | +2.00% | 4.8만 |
|---|
| 2026.04.01 | ₩2,854 | ₩2,961 | ₩2,747 | ₩2,747 | -3.76% | 14만 |
|---|
| 2026.03.31 | ₩2,640 | ₩2,841 | ₩2,640 | ₩2,787 | +5.58% | 10.7만 |
|---|
| 2026.03.30 | ₩2,626 | ₩2,747 | ₩2,586 | ₩2,640 | +0.51% | 10.3만 |
|---|
| 2026.03.27 | ₩2,693 | ₩2,693 | ₩2,573 | ₩2,640 | -1.99% | 8.2만 |
|---|
| 2026.03.26 | ₩2,720 | ₩2,801 | ₩2,640 | ₩2,707 | -0.49% | 8.4만 |
|---|
| 2026.03.25 | ₩2,827 | ₩2,881 | ₩2,760 | ₩2,760 | -2.37% | 8.8만 |
|---|
| 2026.03.24 | ₩2,774 | ₩2,894 | ₩2,747 | ₩2,747 | -0.97% | 8.8만 |
|---|
| 2026.03.23 | ₩2,734 | ₩2,854 | ₩2,707 | ₩2,801 | +2.45% | 9.2만 |
|---|
| 2026.03.20 | ₩2,814 | ₩2,841 | ₩2,600 | ₩2,693 | -4.29% | 25.1만 |
|---|
| 2026.03.19 | ₩2,921 | ₩2,935 | ₩2,787 | ₩2,841 | -2.75% | 16.1만 |
|---|
| 2026.03.18 | ₩2,988 | ₩3,002 | ₩2,881 | ₩2,961 | -0.90% | 13.5만 |
|---|
| 2026.03.17 | ₩2,961 | ₩3,042 | ₩2,935 | ₩3,015 | +1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩2,935 | ₩3,069 | ₩2,908 | ₩2,948 | +0.46% | 9.5만 |
|---|
| 2026.03.13 | ₩3,015 | ₩3,042 | ₩2,841 | ₩2,935 | -2.67% | 17.7만 |
|---|
| 2026.03.12 | ₩2,908 | ₩3,069 | ₩2,908 | ₩3,015 | +3.69% | 22만 |
|---|
| 2026.03.11 | ₩2,988 | ₩3,015 | ₩2,546 | ₩2,975 | -0.45% | 66.6만 |
|---|
| 2026.03.10 | ₩3,189 | ₩3,283 | ₩3,069 | ₩3,229 | +1.26% | 19.4만 |
|---|
| 2026.03.09 | ₩3,042 | ₩3,189 | ₩2,975 | ₩3,122 | +2.64% | 14.2만 |
|---|
| 2026.03.06 | ₩3,109 | ₩3,149 | ₩2,988 | ₩3,095 | -0.43% | 12.4만 |
|---|
| 2026.03.05 | ₩3,296 | ₩3,350 | ₩3,122 | ₩3,162 | -4.07% | 11.7만 |
|---|
| 2026.03.04 | ₩3,337 | ₩3,377 | ₩3,243 | ₩3,310 | -0.80% | 5.6만 |
|---|
| 2026.03.03 | ₩3,337 | ₩3,337 | ₩3,176 | ₩3,296 | -1.20% | 10.5만 |
|---|
| 2026.03.02 | ₩3,283 | ₩3,430 | ₩3,243 | ₩3,337 | +1.63% | 8.6만 |
|---|
| 2026.02.27 | ₩3,511 | ₩3,524 | ₩3,283 | ₩3,323 | -5.34% | 12.2만 |
|---|
| 2026.02.26 | ₩3,551 | ₩3,591 | ₩3,484 | ₩3,578 | +0.75% | 8.9만 |
|---|
| 2026.02.25 | ₩3,404 | ₩3,618 | ₩3,404 | ₩3,551 | +4.33% | 21.5만 |
|---|
| 2026.02.24 | ₩3,162 | ₩3,404 | ₩3,082 | ₩3,377 | +6.78% | 15만 |
|---|
| 2026.02.23 | ₩3,216 | ₩3,243 | ₩3,069 | ₩3,189 | -0.83% | 11.8만 |
|---|
| 2026.02.20 | ₩3,216 | ₩3,270 | ₩3,189 | ₩3,229 | +0.42% | 8.4만 |
|---|
| 2026.02.19 | ₩3,216 | ₩3,337 | ₩3,162 | ₩3,270 | +1.67% | 9.2만 |
|---|
| 2026.02.18 | ₩3,256 | ₩3,337 | ₩3,149 | ₩3,243 | -0.41% | 6.8만 |
|---|
| 2026.02.17 | ₩3,243 | ₩3,337 | ₩3,069 | ₩3,256 | +0.41% | 18.7만 |
|---|
| 2026.02.13 | ₩3,189 | ₩3,270 | ₩3,136 | ₩3,229 | +1.26% | 19만 |
|---|
| 2026.02.12 | ₩3,283 | ₩3,377 | ₩3,122 | ₩3,176 | -3.27% | 12.5만 |
|---|
| 2026.02.11 | ₩3,189 | ₩3,296 | ₩3,176 | ₩3,270 | +2.52% | 12.6만 |
|---|
| 2026.02.10 | ₩3,270 | ₩3,296 | ₩3,082 | ₩3,189 | -2.46% | 18.4만 |
|---|
| 2026.02.09 | ₩3,002 | ₩3,350 | ₩3,002 | ₩3,216 | +7.14% | 44.1만 |
|---|
| 2026.02.06 | ₩2,921 | ₩3,055 | ₩2,814 | ₩2,948 | +0.92% | 68.7만 |
|---|
| 2026.02.05 | ₩3,605 | ₩3,645 | ₩2,894 | ₩2,921 | -18.96% | 141.1만 |
|---|
| 2026.02.04 | ₩4,288 | ₩4,489 | ₩4,060 | ₩4,368 | +1.87% | 21.3만 |
|---|
| 2026.02.03 | ₩4,033 | ₩4,395 | ₩4,033 | ₩4,275 | +5.98% | 19.9만 |
|---|
| 2026.02.02 | ₩4,020 | ₩4,208 | ₩3,899 | ₩4,020 | 0.00% | 23.3만 |
|---|
| 2026.01.30 | ₩4,154 | ₩4,181 | ₩3,966 | ₩4,020 | -3.23% | 16.4만 |
|---|
| 2026.01.29 | ₩4,248 | ₩4,275 | ₩3,940 | ₩4,181 | -1.58% | 23.4만 |
|---|
| 2026.01.28 | ₩4,355 | ₩4,435 | ₩4,181 | ₩4,275 | -1.85% | 11.6만 |
|---|
| 2026.01.27 | ₩4,543 | ₩4,543 | ₩4,288 | ₩4,342 | -4.42% | 22.5만 |
|---|
| 2026.01.26 | ₩4,342 | ₩4,556 | ₩4,288 | ₩4,502 | +3.70% | 16.7만 |
|---|
| 2026.01.23 | ₩4,489 | ₩4,543 | ₩4,301 | ₩4,328 | -3.58% | 12.7만 |
|---|
| 2026.01.22 | ₩4,650 | ₩4,690 | ₩4,462 | ₩4,489 | -3.46% | 14.1만 |
|---|
| 2026.01.21 | ₩4,931 | ₩4,985 | ₩4,435 | ₩4,636 | -5.98% | 20.9만 |
|---|
| 2026.01.20 | ₩4,717 | ₩4,958 | ₩4,556 | ₩4,931 | +4.55% | 29.2만 |
|---|
| 2026.01.16 | ₩4,610 | ₩4,878 | ₩4,489 | ₩4,784 | +3.78% | 15만 |
|---|
| 2026.01.15 | ₩4,824 | ₩4,931 | ₩4,449 | ₩4,623 | -4.17% | 35.1만 |
|---|
| 2026.01.14 | ₩5,293 | ₩5,347 | ₩4,650 | ₩4,824 | -8.86% | 31.9만 |
|---|
| 2026.01.13 | ₩5,333 | ₩5,561 | ₩5,172 | ₩5,360 | +0.50% | 68.4만 |
|---|
| 2026.01.12 | ₩4,837 | ₩5,306 | ₩4,837 | ₩5,280 | +9.14% | 35.9만 |
|---|
| 2026.01.09 | ₩5,079 | ₩5,079 | ₩4,770 | ₩4,918 | -3.17% | 21.6만 |
|---|
| 2026.01.08 | ₩4,891 | ₩5,119 | ₩4,851 | ₩5,025 | +2.74% | 35.2만 |
|---|
| 2026.01.07 | ₩4,462 | ₩5,159 | ₩4,422 | ₩4,904 | +9.91% | 71.2만 |
|---|
| 2026.01.06 | ₩4,315 | ₩4,650 | ₩4,301 | ₩4,462 | +3.42% | 26.6만 |
|---|
| 2026.01.05 | ₩3,913 | ₩4,355 | ₩3,819 | ₩4,288 | +9.59% | 30.7만 |
|---|
| 2026.01.02 | ₩3,765 | ₩3,966 | ₩3,739 | ₩3,859 | +2.49% | 22.1만 |
|---|
| 2025.12.31 | ₩3,846 | ₩3,926 | ₩3,752 | ₩3,792 | -1.39% | 17.7만 |
|---|
| 2025.12.30 | ₩4,033 | ₩4,060 | ₩3,846 | ₩3,846 | -4.65% | 8.3만 |
|---|
| 2025.12.29 | ₩4,167 | ₩4,167 | ₩3,993 | ₩4,020 | -3.54% | 8.4만 |
|---|
| 2025.12.26 | ₩4,221 | ₩4,221 | ₩4,114 | ₩4,167 | -1.27% | 6.6만 |
|---|
| 2025.12.24 | ₩4,100 | ₩4,275 | ₩4,087 | ₩4,221 | +2.94% | 9.6만 |
|---|
| 2025.12.23 | ₩4,288 | ₩4,301 | ₩4,100 | ₩4,181 | -2.50% | 7만 |
|---|
| 2025.12.22 | ₩4,020 | ₩4,328 | ₩3,980 | ₩4,221 | +5.00% | 30.8만 |
|---|
| 2025.12.19 | ₩3,886 | ₩4,154 | ₩3,886 | ₩3,980 | +2.41% | 13.1만 |
|---|
| 2025.12.18 | ₩3,993 | ₩4,154 | ₩3,886 | ₩3,886 | -2.68% | 33만 |
|---|
| 2025.12.17 | ₩4,275 | ₩4,288 | ₩3,886 | ₩3,886 | -9.09% | 44.5만 |
|---|
| 2025.12.16 | ₩4,610 | ₩4,677 | ₩4,301 | ₩4,301 | -6.69% | 13.6만 |
|---|
| 2025.12.15 | ₩4,409 | ₩4,717 | ₩4,127 | ₩4,636 | +5.17% | 44.8만 |
|---|
| 2025.12.12 | ₩4,677 | ₩4,770 | ₩4,342 | ₩4,368 | -6.59% | 24.6만 |
|---|
| 2025.12.11 | ₩4,757 | ₩4,811 | ₩4,516 | ₩4,663 | -1.97% | 26.4만 |
|---|
| 2025.12.10 | ₩4,489 | ₩4,784 | ₩4,315 | ₩4,757 | +5.97% | 39.5만 |
|---|
| 2025.12.09 | ₩4,100 | ₩4,583 | ₩4,100 | ₩4,462 | +8.82% | 35.9만 |
|---|
| 2025.12.08 | ₩4,154 | ₩4,221 | ₩4,060 | ₩4,100 | -1.29% | 11.6만 |
|---|
| 2025.12.05 | ₩4,328 | ₩4,355 | ₩4,060 | ₩4,154 | -4.02% | 11.1만 |
|---|
| 2025.12.04 | ₩4,194 | ₩4,382 | ₩4,167 | ₩4,328 | +3.19% | 13.3만 |
|---|
| 2025.12.03 | ₩4,154 | ₩4,342 | ₩4,007 | ₩4,234 | +1.94% | 20.1만 |
|---|
| 2025.12.02 | ₩4,020 | ₩4,154 | ₩3,953 | ₩4,087 | +1.67% | 19.4만 |
|---|
| 2025.12.01 | ₩4,020 | ₩4,087 | ₩3,913 | ₩3,953 | -1.67% | 26.5만 |
|---|
| 2025.11.28 | ₩4,167 | ₩4,395 | ₩3,980 | ₩4,060 | -2.57% | 28.6만 |
|---|
| 2025.11.26 | ₩3,752 | ₩4,342 | ₩3,739 | ₩4,114 | +9.64% | 89.9만 |
|---|
| 2025.11.25 | ₩3,390 | ₩3,859 | ₩3,350 | ₩3,779 | +11.46% | 33.5만 |
|---|
| 2025.11.24 | ₩3,444 | ₩3,511 | ₩3,296 | ₩3,377 | -1.95% | 20.8만 |
|---|
| 2025.11.21 | ₩3,417 | ₩3,511 | ₩3,283 | ₩3,430 | +0.39% | 15.9만 |
|---|
| 2025.11.20 | ₩3,832 | ₩3,846 | ₩3,404 | ₩3,417 | -10.84% | 37만 |
|---|
| 2025.11.19 | ₩3,484 | ₩3,832 | ₩3,444 | ₩3,806 | +9.23% | 36.7만 |
|---|
| 2025.11.18 | ₩3,779 | ₩3,886 | ₩3,417 | ₩3,417 | -9.57% | 55.2만 |
|---|
| 2025.11.17 | ₩3,471 | ₩3,993 | ₩3,404 | ₩3,779 | +8.88% | 71.4만 |
|---|
| 2025.11.14 | ₩3,444 | ₩3,578 | ₩3,256 | ₩3,430 | -0.39% | 34.1만 |
|---|
| 2025.11.13 | ₩3,216 | ₩3,685 | ₩3,095 | ₩3,484 | +8.33% | 189.1만 |
|---|
| 2025.11.12 | ₩2,774 | ₩2,988 | ₩2,774 | ₩2,935 | +5.80% | 22.7만 |
|---|
| 2025.11.11 | ₩2,814 | ₩2,841 | ₩2,653 | ₩2,747 | -2.38% | 8만 |
|---|
| 2025.11.10 | ₩2,747 | ₩2,827 | ₩2,680 | ₩2,827 | +2.93% | 10.7만 |
|---|
| 2025.11.07 | ₩2,734 | ₩2,774 | ₩2,613 | ₩2,680 | -1.96% | 29.8만 |
|---|
| 2025.11.06 | ₩2,868 | ₩2,868 | ₩2,734 | ₩2,760 | -3.74% | 11.4만 |
|---|
| 2025.11.05 | ₩2,854 | ₩2,908 | ₩2,747 | ₩2,881 | +0.94% | 24.1만 |
|---|
| 2025.11.04 | ₩2,975 | ₩3,015 | ₩2,774 | ₩2,827 | -4.95% | 12.8만 |
|---|
| 2025.11.03 | ₩3,136 | ₩3,136 | ₩2,948 | ₩3,069 | -2.14% | 6.3만 |
|---|
| 2025.10.31 | ₩3,028 | ₩3,176 | ₩2,921 | ₩3,136 | +3.54% | 7.7만 |
|---|
| 2025.10.30 | ₩3,042 | ₩3,082 | ₩2,975 | ₩3,028 | -0.44% | 8만 |
|---|
| 2025.10.29 | ₩2,948 | ₩3,203 | ₩2,948 | ₩3,069 | +4.09% | 16.5만 |
|---|
| 2025.10.28 | ₩3,055 | ₩3,055 | ₩2,908 | ₩2,935 | -3.95% | 9.4만 |
|---|
| 2025.10.27 | ₩3,203 | ₩3,229 | ₩3,015 | ₩3,082 | -3.77% | 12.3만 |
|---|
| 2025.10.24 | ₩3,149 | ₩3,256 | ₩3,082 | ₩3,203 | +1.70% | 8.9만 |
|---|
| 2025.10.23 | ₩3,028 | ₩3,296 | ₩3,028 | ₩3,069 | +1.33% | 16.4만 |
|---|
| 2025.10.22 | ₩3,189 | ₩3,243 | ₩2,948 | ₩3,028 | -5.04% | 10.5만 |
|---|
| 2025.10.21 | ₩3,162 | ₩3,256 | ₩3,109 | ₩3,203 | +1.27% | 9.1만 |
|---|
| 2025.10.20 | ₩3,270 | ₩3,270 | ₩3,082 | ₩3,176 | -2.87% | 14.7만 |
|---|
| 2025.10.17 | ₩3,189 | ₩3,404 | ₩3,109 | ₩3,162 | -0.84% | 18.4만 |
|---|
| 2025.10.16 | ₩3,618 | ₩3,698 | ₩3,189 | ₩3,216 | -11.11% | 51.6만 |
|---|
| 2025.10.15 | ₩3,055 | ₩3,591 | ₩3,055 | ₩3,524 | +15.35% | 82.2만 |
|---|
| 2025.10.14 | ₩2,961 | ₩3,122 | ₩2,854 | ₩3,069 | +3.62% | 35만 |
|---|
| 2025.10.13 | ₩2,908 | ₩3,015 | ₩2,827 | ₩2,961 | +1.84% | 16.2만 |
|---|
| 2025.10.10 | ₩2,961 | ₩3,109 | ₩2,801 | ₩2,854 | -3.62% | 30.2만 |
|---|