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 | ₩5,210 | ₩5,223 | ₩5,103 | ₩5,170 | -0.77% | 5.1만 |
| 2026.10.08 | ₩5,357 | ₩5,464 | ₩5,076 | ₩5,156 | -3.74% | 23.9만 |
| 2026.10.07 | ₩5,611 | ₩5,637 | ₩5,384 | ₩5,424 | -3.33% | 16.8만 |
| 2026.10.06 | ₩5,651 | ₩5,865 | ₩5,651 | ₩5,677 | +0.47% | 17.1만 |
| 2026.10.05 | ₩5,677 | ₩5,704 | ₩5,450 | ₩5,557 | -2.12% | 10.2만 |
| 2026.10.02 | ₩5,677 | ₩5,784 | ₩5,637 | ₩5,677 | 0.00% | 8.2만 |
| 2026.10.01 | ₩5,557 | ₩5,677 | ₩5,410 | ₩5,597 | +0.72% | 13.9만 |
| 2026.09.30 | ₩5,490 | ₩5,664 | ₩5,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,584 |
| +1.70% |
| 16.1만 |
| 2026.09.29 | ₩5,677 | ₩5,677 | ₩5,344 | ₩5,424 | -4.47% | 24.3만 |
|---|
| 2026.09.28 | ₩5,544 | ₩5,664 | ₩5,504 | ₩5,637 | +1.69% | 10.2만 |
|---|
| 2026.09.25 | ₩5,611 | ₩5,744 | ₩5,544 | ₩5,651 | +0.71% | 11.1만 |
|---|
| 2026.09.24 | ₩5,651 | ₩5,784 | ₩5,437 | ₩5,571 | -1.42% | 14.6만 |
|---|
| 2026.09.23 | ₩5,824 | ₩5,838 | ₩5,611 | ₩5,771 | -0.92% | 9.5만 |
|---|
| 2026.09.22 | ₩5,798 | ₩5,905 | ₩5,651 | ₩5,891 | +1.61% | 21.7만 |
|---|
| 2026.09.21 | ₩5,624 | ₩5,865 | ₩5,611 | ₩5,758 | +2.38% | 21.2만 |
|---|
| 2026.09.18 | ₩5,677 | ₩5,744 | ₩5,597 | ₩5,704 | +0.47% | 11.2만 |
|---|
| 2026.09.17 | ₩5,517 | ₩5,824 | ₩5,517 | ₩5,677 | +2.91% | 18.1만 |
|---|
| 2026.09.16 | ₩5,277 | ₩5,397 | ₩5,130 | ₩5,317 | +0.76% | 25.7만 |
|---|
| 2026.09.15 | ₩5,277 | ₩5,330 | ₩5,130 | ₩5,277 | 0.00% | 13.4만 |
|---|
| 2026.09.14 | ₩5,197 | ₩5,277 | ₩5,063 | ₩5,237 | +0.77% | 28.3만 |
|---|
| 2026.09.11 | ₩5,370 | ₩5,437 | ₩5,277 | ₩5,317 | -1.00% | 19.1만 |
|---|
| 2026.09.10 | ₩5,303 | ₩5,384 | ₩5,223 | ₩5,317 | +0.25% | 16.5만 |
|---|
| 2026.09.09 | ₩5,464 | ₩5,557 | ₩5,317 | ₩5,397 | -1.22% | 30.9만 |
|---|
| 2026.09.08 | ₩5,557 | ₩5,691 | ₩5,450 | ₩5,557 | 0.00% | 19.7만 |
|---|
| 2026.09.04 | ₩5,517 | ₩5,571 | ₩5,410 | ₩5,544 | +0.48% | 15.3만 |
|---|
| 2026.09.03 | ₩5,490 | ₩5,557 | ₩5,384 | ₩5,490 | 0.00% | 16.5만 |
|---|
| 2026.09.02 | ₩5,624 | ₩5,651 | ₩5,424 | ₩5,490 | -2.38% | 18.5만 |
|---|
| 2026.09.01 | ₩5,611 | ₩5,664 | ₩5,384 | ₩5,557 | -0.95% | 40.2만 |
|---|
| 2026.08.31 | ₩5,798 | ₩6,038 | ₩5,677 | ₩5,744 | -0.92% | 49.3만 |
|---|
| 2026.08.28 | ₩6,185 | ₩6,292 | ₩5,744 | ₩5,838 | -5.62% | 30.2만 |
|---|
| 2026.08.27 | ₩5,985 | ₩6,372 | ₩5,931 | ₩6,132 | +2.46% | 31.6만 |
|---|
| 2026.08.26 | ₩5,824 | ₩5,985 | ₩5,784 | ₩5,865 | +0.69% | 25.1만 |
|---|
| 2026.08.25 | ₩5,931 | ₩6,038 | ₩5,784 | ₩5,851 | -1.35% | 25.2만 |
|---|
| 2026.08.24 | ₩5,931 | ₩5,931 | ₩5,718 | ₩5,878 | -0.90% | 28.8만 |
|---|
| 2026.08.21 | ₩6,145 | ₩6,225 | ₩5,744 | ₩5,958 | -3.04% | 39.9만 |
|---|
| 2026.08.20 | ₩6,132 | ₩6,185 | ₩5,851 | ₩6,025 | -1.74% | 28.2만 |
|---|
| 2026.08.19 | ₩6,586 | ₩6,586 | ₩5,971 | ₩6,225 | -5.48% | 45.6만 |
|---|
| 2026.08.18 | ₩6,773 | ₩7,013 | ₩6,412 | ₩6,506 | -3.94% | 54만 |
|---|
| 2026.08.17 | ₩7,387 | ₩7,454 | ₩6,880 | ₩7,040 | -4.70% | 55만 |
|---|
| 2026.08.14 | ₩7,174 | ₩7,321 | ₩6,987 | ₩7,187 | +0.19% | 34.6만 |
|---|
| 2026.08.13 | ₩7,200 | ₩7,347 | ₩6,947 | ₩7,080 | -1.67% | 37.5만 |
|---|
| 2026.08.12 | ₩7,227 | ₩7,615 | ₩6,773 | ₩7,267 | +0.55% | 107.1만 |
|---|
| 2026.08.11 | ₩5,971 | ₩7,414 | ₩5,971 | ₩7,134 | +19.46% | 223.6만 |
|---|
| 2026.08.10 | ₩6,359 | ₩6,426 | ₩5,811 | ₩5,958 | -6.30% | 93.3만 |
|---|
| 2026.08.07 | ₩6,038 | ₩6,439 | ₩5,905 | ₩6,225 | +3.10% | 72.1만 |
|---|
| 2026.08.06 | ₩5,958 | ₩6,386 | ₩5,691 | ₩5,971 | +0.22% | 43.4만 |
|---|
| 2026.08.05 | ₩6,626 | ₩6,653 | ₩5,971 | ₩6,025 | -9.07% | 60만 |
|---|
| 2026.08.04 | ₩5,664 | ₩7,321 | ₩5,624 | ₩6,666 | +17.69% | 246.4만 |
|---|
| 2026.08.03 | ₩5,277 | ₩5,611 | ₩5,116 | ₩5,450 | +3.29% | 83.9만 |
|---|
| 2026.07.31 | ₩5,277 | ₩5,531 | ₩5,103 | ₩5,344 | +1.27% | 69.3만 |
|---|
| 2026.07.30 | ₩4,782 | ₩5,544 | ₩4,782 | ₩5,210 | +8.94% | 77.8만 |
|---|
| 2026.07.29 | ₩5,250 | ₩5,277 | ₩4,595 | ₩4,662 | -11.20% | 113.9만 |
|---|
| 2026.07.28 | ₩6,092 | ₩6,092 | ₩5,156 | ₩5,303 | -12.94% | 124만 |
|---|
| 2026.07.27 | ₩6,519 | ₩6,719 | ₩5,918 | ₩6,426 | -1.43% | 48.3만 |
|---|
| 2026.07.24 | ₩6,853 | ₩7,374 | ₩6,305 | ₩6,452 | -5.85% | 58.5만 |
|---|
| 2026.07.23 | ₩6,746 | ₩7,240 | ₩6,706 | ₩6,920 | +2.57% | 53.2만 |
|---|
| 2026.07.22 | ₩6,773 | ₩7,013 | ₩6,279 | ₩6,719 | -0.79% | 49.6만 |
|---|
| 2026.07.21 | ₩6,399 | ₩6,853 | ₩6,158 | ₩6,800 | +6.26% | 23.2만 |
|---|
| 2026.07.20 | ₩6,532 | ₩6,733 | ₩6,305 | ₩6,399 | -2.04% | 29.8만 |
|---|
| 2026.07.17 | ₩5,998 | ₩6,679 | ₩5,878 | ₩6,439 | +7.35% | 35.4만 |
|---|
| 2026.07.16 | ₩6,412 | ₩6,546 | ₩6,011 | ₩6,158 | -3.96% | 34만 |
|---|
| 2026.07.15 | ₩6,719 | ₩6,920 | ₩6,265 | ₩6,573 | -2.19% | 34.2만 |
|---|
| 2026.07.14 | ₩5,798 | ₩6,933 | ₩5,798 | ₩6,800 | +17.28% | 86.6만 |
|---|
| 2026.07.13 | ₩5,891 | ₩6,105 | ₩5,664 | ₩5,744 | -2.49% | 29.4만 |
|---|
| 2026.07.10 | ₩5,865 | ₩6,158 | ₩5,611 | ₩5,905 | +0.68% | 69.2만 |
|---|
| 2026.07.09 | ₩5,824 | ₩6,105 | ₩5,811 | ₩5,931 | +1.83% | 24만 |
|---|
| 2026.07.08 | ₩5,370 | ₩5,971 | ₩5,263 | ₩5,798 | +7.96% | 43만 |
|---|
| 2026.07.07 | ₩6,279 | ₩6,292 | ₩5,490 | ₩5,557 | -11.49% | 36만 |
|---|
| 2026.07.06 | ₩6,145 | ₩6,693 | ₩6,132 | ₩6,372 | +3.70% | 30.3만 |
|---|
| 2026.07.02 | ₩6,252 | ₩6,506 | ₩5,838 | ₩6,118 | -2.14% | 31.4만 |
|---|
| 2026.07.01 | ₩6,372 | ₩6,479 | ₩6,118 | ₩6,212 | -2.52% | 19.3만 |
|---|
| 2026.06.30 | ₩6,332 | ₩6,586 | ₩6,212 | ₩6,452 | +1.90% | 38.8만 |
|---|
| 2026.06.29 | ₩5,758 | ₩6,332 | ₩5,624 | ₩6,305 | +9.51% | 30.5만 |
|---|
| 2026.06.26 | ₩5,651 | ₩5,958 | ₩5,477 | ₩5,798 | +2.60% | 24.6만 |
|---|
| 2026.06.25 | ₩6,118 | ₩6,265 | ₩5,731 | ₩5,758 | -5.90% | 31.6만 |
|---|
| 2026.06.24 | ₩6,506 | ₩6,506 | ₩5,905 | ₩6,052 | -6.98% | 34.8만 |
|---|
| 2026.06.23 | ₩6,412 | ₩6,800 | ₩6,345 | ₩6,479 | +1.04% | 33만 |
|---|
| 2026.06.22 | ₩6,760 | ₩7,214 | ₩6,546 | ₩6,733 | -0.40% | 72.2만 |
|---|
| 2026.06.18 | ₩6,719 | ₩6,933 | ₩6,599 | ₩6,719 | 0.00% | 46.7만 |
|---|
| 2026.06.17 | ₩6,412 | ₩6,987 | ₩5,798 | ₩6,506 | +1.46% | 120.2만 |
|---|
| 2026.06.16 | ₩5,344 | ₩6,679 | ₩5,317 | ₩6,386 | +19.50% | 136.6만 |
|---|
| 2026.06.15 | ₩5,704 | ₩6,052 | ₩5,223 | ₩5,290 | -7.26% | 42.6만 |
|---|
| 2026.06.12 | ₩5,584 | ₩6,065 | ₩5,357 | ₩5,584 | 0.00% | 56.5만 |
|---|
| 2026.06.11 | ₩5,357 | ₩5,624 | ₩5,277 | ₩5,517 | +2.99% | 36.5만 |
|---|
| 2026.06.10 | ₩5,424 | ₩5,865 | ₩5,116 | ₩5,290 | -2.46% | 58.1만 |
|---|
| 2026.06.09 | ₩4,903 | ₩5,571 | ₩4,782 | ₩5,490 | +11.99% | 72.7만 |
|---|
| 2026.06.08 | ₩5,197 | ₩5,263 | ₩4,889 | ₩4,903 | -5.66% | 33.4만 |
|---|
| 2026.06.05 | ₩5,477 | ₩5,624 | ₩5,023 | ₩5,090 | -7.07% | 115.7만 |
|---|
| 2026.06.04 | ₩5,303 | ₩5,691 | ₩5,210 | ₩5,584 | +5.29% | 43.3만 |
|---|
| 2026.06.03 | ₩5,344 | ₩5,611 | ₩5,156 | ₩5,424 | +1.50% | 27.5만 |
|---|
| 2026.06.02 | ₩4,969 | ₩5,517 | ₩4,889 | ₩5,370 | +8.06% | 44.4만 |
|---|
| 2026.06.01 | ₩4,622 | ₩5,023 | ₩4,542 | ₩4,969 | +7.51% | 41.5만 |
|---|
| 2026.05.29 | ₩4,849 | ₩4,929 | ₩4,502 | ₩4,689 | -3.31% | 36만 |
|---|
| 2026.05.28 | ₩4,889 | ₩5,116 | ₩4,676 | ₩4,916 | +0.55% | 24.5만 |
|---|
| 2026.05.27 | ₩5,290 | ₩5,517 | ₩4,729 | ₩4,863 | -8.08% | 58.8만 |
|---|
| 2026.05.26 | ₩5,197 | ₩5,544 | ₩4,983 | ₩5,290 | +1.80% | 64.6만 |
|---|
| 2026.05.22 | ₩4,662 | ₩5,344 | ₩4,502 | ₩5,197 | +11.46% | 86.6만 |
|---|
| 2026.05.21 | ₩4,916 | ₩4,943 | ₩4,529 | ₩4,636 | -5.71% | 42.6만 |
|---|
| 2026.05.20 | ₩4,823 | ₩5,303 | ₩4,823 | ₩5,023 | +4.16% | 56.3만 |
|---|
| 2026.05.19 | ₩4,956 | ₩5,223 | ₩4,636 | ₩4,796 | -3.23% | 43.8만 |
|---|
| 2026.05.18 | ₩5,918 | ₩5,918 | ₩4,889 | ₩5,063 | -14.45% | 129.9만 |
|---|
| 2026.05.15 | ₩4,969 | ₩6,546 | ₩4,903 | ₩6,038 | +21.51% | 285.1만 |
|---|
| 2026.05.14 | ₩5,210 | ₩5,824 | ₩4,876 | ₩5,103 | -2.05% | 123.2만 |
|---|
| 2026.05.13 | ₩5,410 | ₩6,345 | ₩4,796 | ₩5,143 | -4.94% | 523.1만 |
|---|
| 2026.05.12 | ₩3,179 | ₩6,145 | ₩2,979 | ₩5,891 | +85.29% | 2166.3만 |
|---|
| 2026.05.11 | ₩2,872 | ₩2,912 | ₩2,685 | ₩2,712 | -5.58% | 45.7만 |
|---|
| 2026.05.08 | ₩2,845 | ₩2,912 | ₩2,712 | ₩2,859 | +0.47% | 24.7만 |
|---|
| 2026.05.07 | ₩2,698 | ₩2,859 | ₩2,698 | ₩2,819 | +4.46% | 35.1만 |
|---|
| 2026.05.06 | ₩3,594 | ₩3,674 | ₩2,645 | ₩2,645 | -26.39% | 121.1만 |
|---|
| 2026.05.05 | ₩3,460 | ₩3,620 | ₩3,286 | ₩3,594 | +3.86% | 18.7만 |
|---|
| 2026.05.04 | ₩3,473 | ₩3,527 | ₩3,340 | ₩3,393 | -2.31% | 9.1만 |
|---|
| 2026.05.01 | ₩3,607 | ₩3,647 | ₩3,420 | ₩3,500 | -2.96% | 9.1만 |
|---|
| 2026.04.30 | ₩3,273 | ₩3,660 | ₩3,246 | ₩3,553 | +8.57% | 32.5만 |
|---|
| 2026.04.29 | ₩3,313 | ₩3,313 | ₩3,153 | ₩3,260 | -1.61% | 6.7만 |
|---|
| 2026.04.28 | ₩3,460 | ₩3,540 | ₩3,273 | ₩3,313 | -4.25% | 11.5만 |
|---|
| 2026.04.27 | ₩3,473 | ₩3,634 | ₩3,420 | ₩3,513 | +1.15% | 16.5만 |
|---|
| 2026.04.24 | ₩3,567 | ₩3,607 | ₩3,406 | ₩3,447 | -3.37% | 8.1만 |
|---|
| 2026.04.23 | ₩3,246 | ₩3,794 | ₩3,166 | ₩3,553 | +9.47% | 39.4만 |
|---|
| 2026.04.22 | ₩3,179 | ₩3,273 | ₩3,139 | ₩3,233 | +1.68% | 8.3만 |
|---|
| 2026.04.21 | ₩3,340 | ₩3,340 | ₩3,059 | ₩3,099 | -7.20% | 16.2만 |
|---|
| 2026.04.20 | ₩3,032 | ₩3,406 | ₩2,952 | ₩3,340 | +10.13% | 38.6만 |
|---|
| 2026.04.17 | ₩3,019 | ₩3,179 | ₩2,966 | ₩3,126 | +3.54% | 12.3만 |
|---|
| 2026.04.16 | ₩3,019 | ₩3,059 | ₩2,926 | ₩2,992 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩2,939 | ₩3,006 | ₩2,859 | ₩2,992 | +1.82% | 6.9만 |
|---|
| 2026.04.14 | ₩2,819 | ₩2,952 | ₩2,792 | ₩2,926 | +3.79% | 8.8만 |
|---|
| 2026.04.13 | ₩2,832 | ₩2,886 | ₩2,792 | ₩2,792 | -1.42% | 8.4만 |
|---|
| 2026.04.10 | ₩2,859 | ₩2,912 | ₩2,752 | ₩2,832 | -0.93% | 13만 |
|---|
| 2026.04.09 | ₩2,739 | ₩2,872 | ₩2,698 | ₩2,819 | +2.93% | 15.3만 |
|---|
| 2026.04.08 | ₩2,805 | ₩2,912 | ₩2,685 | ₩2,698 | -3.81% | 9.7만 |
|---|
| 2026.04.07 | ₩2,739 | ₩2,832 | ₩2,685 | ₩2,739 | 0.00% | 7.1만 |
|---|
| 2026.04.06 | ₩2,725 | ₩2,819 | ₩2,685 | ₩2,779 | +1.96% | 4.8만 |
|---|
| 2026.04.02 | ₩2,672 | ₩2,819 | ₩2,632 | ₩2,725 | +2.00% | 4.8만 |
|---|
| 2026.04.01 | ₩2,845 | ₩2,952 | ₩2,739 | ₩2,739 | -3.76% | 14만 |
|---|
| 2026.03.31 | ₩2,632 | ₩2,832 | ₩2,632 | ₩2,779 | +5.58% | 10.7만 |
|---|
| 2026.03.30 | ₩2,618 | ₩2,739 | ₩2,578 | ₩2,632 | +0.51% | 10.3만 |
|---|
| 2026.03.27 | ₩2,685 | ₩2,685 | ₩2,565 | ₩2,632 | -1.99% | 8.2만 |
|---|
| 2026.03.26 | ₩2,712 | ₩2,792 | ₩2,632 | ₩2,698 | -0.49% | 8.4만 |
|---|
| 2026.03.25 | ₩2,819 | ₩2,872 | ₩2,752 | ₩2,752 | -2.37% | 8.8만 |
|---|
| 2026.03.24 | ₩2,765 | ₩2,886 | ₩2,739 | ₩2,739 | -0.97% | 8.8만 |
|---|
| 2026.03.23 | ₩2,725 | ₩2,845 | ₩2,698 | ₩2,792 | +2.45% | 9.2만 |
|---|
| 2026.03.20 | ₩2,805 | ₩2,832 | ₩2,592 | ₩2,685 | -4.29% | 25.1만 |
|---|
| 2026.03.19 | ₩2,912 | ₩2,926 | ₩2,779 | ₩2,832 | -2.75% | 16.1만 |
|---|
| 2026.03.18 | ₩2,979 | ₩2,992 | ₩2,872 | ₩2,952 | -0.90% | 13.5만 |
|---|
| 2026.03.17 | ₩2,952 | ₩3,032 | ₩2,926 | ₩3,006 | +1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩2,926 | ₩3,059 | ₩2,899 | ₩2,939 | +0.46% | 9.5만 |
|---|
| 2026.03.13 | ₩3,006 | ₩3,032 | ₩2,832 | ₩2,926 | -2.67% | 17.7만 |
|---|
| 2026.03.12 | ₩2,899 | ₩3,059 | ₩2,899 | ₩3,006 | +3.69% | 22만 |
|---|
| 2026.03.11 | ₩2,979 | ₩3,006 | ₩2,538 | ₩2,966 | -0.45% | 66.6만 |
|---|
| 2026.03.10 | ₩3,179 | ₩3,273 | ₩3,059 | ₩3,219 | +1.26% | 19.4만 |
|---|
| 2026.03.09 | ₩3,032 | ₩3,179 | ₩2,966 | ₩3,113 | +2.64% | 14.2만 |
|---|
| 2026.03.06 | ₩3,099 | ₩3,139 | ₩2,979 | ₩3,086 | -0.43% | 12.4만 |
|---|
| 2026.03.05 | ₩3,286 | ₩3,340 | ₩3,113 | ₩3,153 | -4.07% | 11.7만 |
|---|
| 2026.03.04 | ₩3,326 | ₩3,366 | ₩3,233 | ₩3,300 | -0.80% | 5.6만 |
|---|
| 2026.03.03 | ₩3,326 | ₩3,326 | ₩3,166 | ₩3,286 | -1.20% | 10.5만 |
|---|
| 2026.03.02 | ₩3,273 | ₩3,420 | ₩3,233 | ₩3,326 | +1.63% | 8.6만 |
|---|
| 2026.02.27 | ₩3,500 | ₩3,513 | ₩3,273 | ₩3,313 | -5.34% | 12.2만 |
|---|
| 2026.02.26 | ₩3,540 | ₩3,580 | ₩3,473 | ₩3,567 | +0.75% | 8.9만 |
|---|
| 2026.02.25 | ₩3,393 | ₩3,607 | ₩3,393 | ₩3,540 | +4.33% | 21.5만 |
|---|
| 2026.02.24 | ₩3,153 | ₩3,393 | ₩3,073 | ₩3,366 | +6.78% | 15만 |
|---|
| 2026.02.23 | ₩3,206 | ₩3,233 | ₩3,059 | ₩3,179 | -0.83% | 11.8만 |
|---|
| 2026.02.20 | ₩3,206 | ₩3,260 | ₩3,179 | ₩3,219 | +0.42% | 8.4만 |
|---|
| 2026.02.19 | ₩3,206 | ₩3,326 | ₩3,153 | ₩3,260 | +1.67% | 9.2만 |
|---|
| 2026.02.18 | ₩3,246 | ₩3,326 | ₩3,139 | ₩3,233 | -0.41% | 6.8만 |
|---|
| 2026.02.17 | ₩3,233 | ₩3,326 | ₩3,059 | ₩3,246 | +0.41% | 18.7만 |
|---|
| 2026.02.13 | ₩3,179 | ₩3,260 | ₩3,126 | ₩3,219 | +1.26% | 19만 |
|---|
| 2026.02.12 | ₩3,273 | ₩3,366 | ₩3,113 | ₩3,166 | -3.27% | 12.5만 |
|---|
| 2026.02.11 | ₩3,179 | ₩3,286 | ₩3,166 | ₩3,260 | +2.52% | 12.6만 |
|---|
| 2026.02.10 | ₩3,260 | ₩3,286 | ₩3,073 | ₩3,179 | -2.46% | 18.4만 |
|---|
| 2026.02.09 | ₩2,992 | ₩3,340 | ₩2,992 | ₩3,206 | +7.14% | 44.1만 |
|---|
| 2026.02.06 | ₩2,912 | ₩3,046 | ₩2,805 | ₩2,939 | +0.92% | 68.7만 |
|---|
| 2026.02.05 | ₩3,594 | ₩3,634 | ₩2,886 | ₩2,912 | -18.96% | 141.1만 |
|---|
| 2026.02.04 | ₩4,275 | ₩4,475 | ₩4,048 | ₩4,355 | +1.87% | 21.3만 |
|---|
| 2026.02.03 | ₩4,021 | ₩4,382 | ₩4,021 | ₩4,261 | +5.98% | 19.9만 |
|---|
| 2026.02.02 | ₩4,008 | ₩4,195 | ₩3,887 | ₩4,008 | 0.00% | 23.3만 |
|---|
| 2026.01.30 | ₩4,141 | ₩4,168 | ₩3,954 | ₩4,008 | -3.23% | 16.4만 |
|---|
| 2026.01.29 | ₩4,235 | ₩4,261 | ₩3,927 | ₩4,168 | -1.58% | 23.4만 |
|---|
| 2026.01.28 | ₩4,342 | ₩4,422 | ₩4,168 | ₩4,261 | -1.85% | 11.6만 |
|---|
| 2026.01.27 | ₩4,529 | ₩4,529 | ₩4,275 | ₩4,328 | -4.42% | 22.5만 |
|---|
| 2026.01.26 | ₩4,328 | ₩4,542 | ₩4,275 | ₩4,489 | +3.70% | 16.7만 |
|---|
| 2026.01.23 | ₩4,475 | ₩4,529 | ₩4,288 | ₩4,315 | -3.58% | 12.7만 |
|---|
| 2026.01.22 | ₩4,636 | ₩4,676 | ₩4,448 | ₩4,475 | -3.46% | 14.1만 |
|---|
| 2026.01.21 | ₩4,916 | ₩4,969 | ₩4,422 | ₩4,622 | -5.98% | 20.9만 |
|---|
| 2026.01.20 | ₩4,702 | ₩4,943 | ₩4,542 | ₩4,916 | +4.55% | 29.2만 |
|---|
| 2026.01.16 | ₩4,595 | ₩4,863 | ₩4,475 | ₩4,769 | +3.78% | 15만 |
|---|
| 2026.01.15 | ₩4,809 | ₩4,916 | ₩4,435 | ₩4,609 | -4.17% | 35.1만 |
|---|
| 2026.01.14 | ₩5,277 | ₩5,330 | ₩4,636 | ₩4,809 | -8.86% | 31.9만 |
|---|
| 2026.01.13 | ₩5,317 | ₩5,544 | ₩5,156 | ₩5,344 | +0.50% | 68.4만 |
|---|
| 2026.01.12 | ₩4,823 | ₩5,290 | ₩4,823 | ₩5,263 | +9.14% | 35.9만 |
|---|
| 2026.01.09 | ₩5,063 | ₩5,063 | ₩4,756 | ₩4,903 | -3.17% | 21.6만 |
|---|
| 2026.01.08 | ₩4,876 | ₩5,103 | ₩4,836 | ₩5,010 | +2.74% | 35.2만 |
|---|
| 2026.01.07 | ₩4,448 | ₩5,143 | ₩4,408 | ₩4,889 | +9.91% | 71.2만 |
|---|
| 2026.01.06 | ₩4,302 | ₩4,636 | ₩4,288 | ₩4,448 | +3.42% | 26.6만 |
|---|
| 2026.01.05 | ₩3,901 | ₩4,342 | ₩3,807 | ₩4,275 | +9.59% | 30.7만 |
|---|
| 2026.01.02 | ₩3,754 | ₩3,954 | ₩3,727 | ₩3,847 | +2.49% | 22.1만 |
|---|
| 2025.12.31 | ₩3,834 | ₩3,914 | ₩3,740 | ₩3,781 | -1.39% | 17.7만 |
|---|
| 2025.12.30 | ₩4,021 | ₩4,048 | ₩3,834 | ₩3,834 | -4.65% | 8.3만 |
|---|
| 2025.12.29 | ₩4,155 | ₩4,155 | ₩3,981 | ₩4,008 | -3.54% | 8.4만 |
|---|
| 2025.12.26 | ₩4,208 | ₩4,208 | ₩4,101 | ₩4,155 | -1.27% | 6.6만 |
|---|
| 2025.12.24 | ₩4,088 | ₩4,261 | ₩4,074 | ₩4,208 | +2.94% | 9.6만 |
|---|
| 2025.12.23 | ₩4,275 | ₩4,288 | ₩4,088 | ₩4,168 | -2.50% | 7만 |
|---|
| 2025.12.22 | ₩4,008 | ₩4,315 | ₩3,968 | ₩4,208 | +5.00% | 30.8만 |
|---|
| 2025.12.19 | ₩3,874 | ₩4,141 | ₩3,874 | ₩3,968 | +2.41% | 13.1만 |
|---|
| 2025.12.18 | ₩3,981 | ₩4,141 | ₩3,874 | ₩3,874 | -2.68% | 33만 |
|---|
| 2025.12.17 | ₩4,261 | ₩4,275 | ₩3,874 | ₩3,874 | -9.09% | 44.5만 |
|---|
| 2025.12.16 | ₩4,595 | ₩4,662 | ₩4,288 | ₩4,288 | -6.69% | 13.6만 |
|---|
| 2025.12.15 | ₩4,395 | ₩4,702 | ₩4,115 | ₩4,622 | +5.17% | 44.8만 |
|---|
| 2025.12.12 | ₩4,662 | ₩4,756 | ₩4,328 | ₩4,355 | -6.59% | 24.6만 |
|---|
| 2025.12.11 | ₩4,742 | ₩4,796 | ₩4,502 | ₩4,649 | -1.97% | 26.4만 |
|---|
| 2025.12.10 | ₩4,475 | ₩4,769 | ₩4,302 | ₩4,742 | +5.97% | 39.5만 |
|---|
| 2025.12.09 | ₩4,088 | ₩4,569 | ₩4,088 | ₩4,448 | +8.82% | 35.9만 |
|---|
| 2025.12.08 | ₩4,141 | ₩4,208 | ₩4,048 | ₩4,088 | -1.29% | 11.6만 |
|---|
| 2025.12.05 | ₩4,315 | ₩4,342 | ₩4,048 | ₩4,141 | -4.02% | 11.1만 |
|---|
| 2025.12.04 | ₩4,181 | ₩4,368 | ₩4,155 | ₩4,315 | +3.19% | 13.3만 |
|---|
| 2025.12.03 | ₩4,141 | ₩4,328 | ₩3,994 | ₩4,221 | +1.94% | 20.1만 |
|---|
| 2025.12.02 | ₩4,008 | ₩4,141 | ₩3,941 | ₩4,074 | +1.67% | 19.4만 |
|---|
| 2025.12.01 | ₩4,008 | ₩4,074 | ₩3,901 | ₩3,941 | -1.67% | 26.5만 |
|---|
| 2025.11.28 | ₩4,155 | ₩4,382 | ₩3,968 | ₩4,048 | -2.57% | 28.6만 |
|---|
| 2025.11.26 | ₩3,740 | ₩4,328 | ₩3,727 | ₩4,101 | +9.64% | 89.9만 |
|---|
| 2025.11.25 | ₩3,380 | ₩3,847 | ₩3,340 | ₩3,767 | +11.46% | 33.5만 |
|---|
| 2025.11.24 | ₩3,433 | ₩3,500 | ₩3,286 | ₩3,366 | -1.95% | 20.8만 |
|---|
| 2025.11.21 | ₩3,406 | ₩3,500 | ₩3,273 | ₩3,420 | +0.39% | 15.9만 |
|---|
| 2025.11.20 | ₩3,821 | ₩3,834 | ₩3,393 | ₩3,406 | -10.84% | 37만 |
|---|
| 2025.11.19 | ₩3,473 | ₩3,821 | ₩3,433 | ₩3,794 | +9.23% | 36.7만 |
|---|
| 2025.11.18 | ₩3,767 | ₩3,874 | ₩3,406 | ₩3,406 | -9.57% | 55.2만 |
|---|
| 2025.11.17 | ₩3,460 | ₩3,981 | ₩3,393 | ₩3,767 | +8.88% | 71.4만 |
|---|
| 2025.11.14 | ₩3,433 | ₩3,567 | ₩3,246 | ₩3,420 | -0.39% | 34.1만 |
|---|
| 2025.11.13 | ₩3,206 | ₩3,674 | ₩3,086 | ₩3,473 | +8.33% | 189.1만 |
|---|
| 2025.11.12 | ₩2,765 | ₩2,979 | ₩2,765 | ₩2,926 | +5.80% | 22.7만 |
|---|
| 2025.11.11 | ₩2,805 | ₩2,832 | ₩2,645 | ₩2,739 | -2.38% | 8만 |
|---|
| 2025.11.10 | ₩2,739 | ₩2,819 | ₩2,672 | ₩2,819 | +2.93% | 10.7만 |
|---|
| 2025.11.07 | ₩2,725 | ₩2,765 | ₩2,605 | ₩2,672 | -1.96% | 29.8만 |
|---|
| 2025.11.06 | ₩2,859 | ₩2,859 | ₩2,725 | ₩2,752 | -3.74% | 11.4만 |
|---|
| 2025.11.05 | ₩2,845 | ₩2,899 | ₩2,739 | ₩2,872 | +0.94% | 24.1만 |
|---|
| 2025.11.04 | ₩2,966 | ₩3,006 | ₩2,765 | ₩2,819 | -4.95% | 12.8만 |
|---|
| 2025.11.03 | ₩3,126 | ₩3,126 | ₩2,939 | ₩3,059 | -2.14% | 6.3만 |
|---|
| 2025.10.31 | ₩3,019 | ₩3,166 | ₩2,912 | ₩3,126 | +3.54% | 7.7만 |
|---|
| 2025.10.30 | ₩3,032 | ₩3,073 | ₩2,966 | ₩3,019 | -0.44% | 8만 |
|---|
| 2025.10.29 | ₩2,939 | ₩3,193 | ₩2,939 | ₩3,059 | +4.09% | 16.5만 |
|---|
| 2025.10.28 | ₩3,046 | ₩3,046 | ₩2,899 | ₩2,926 | -3.95% | 9.4만 |
|---|
| 2025.10.27 | ₩3,193 | ₩3,219 | ₩3,006 | ₩3,073 | -3.77% | 12.3만 |
|---|
| 2025.10.24 | ₩3,139 | ₩3,246 | ₩3,073 | ₩3,193 | +1.70% | 8.9만 |
|---|
| 2025.10.23 | ₩3,019 | ₩3,286 | ₩3,019 | ₩3,059 | +1.33% | 16.4만 |
|---|
| 2025.10.22 | ₩3,179 | ₩3,233 | ₩2,939 | ₩3,019 | -5.04% | 10.5만 |
|---|
| 2025.10.21 | ₩3,153 | ₩3,246 | ₩3,099 | ₩3,193 | +1.27% | 9.1만 |
|---|
| 2025.10.20 | ₩3,260 | ₩3,260 | ₩3,073 | ₩3,166 | -2.87% | 14.7만 |
|---|
| 2025.10.17 | ₩3,179 | ₩3,393 | ₩3,099 | ₩3,153 | -0.84% | 18.4만 |
|---|
| 2025.10.16 | ₩3,607 | ₩3,687 | ₩3,179 | ₩3,206 | -11.11% | 51.6만 |
|---|
| 2025.10.15 | ₩3,046 | ₩3,580 | ₩3,046 | ₩3,513 | +15.35% | 82.2만 |
|---|
| 2025.10.14 | ₩2,952 | ₩3,113 | ₩2,845 | ₩3,059 | +3.62% | 35만 |
|---|
| 2025.10.13 | ₩2,899 | ₩3,006 | ₩2,819 | ₩2,952 | +1.84% | 16.2만 |
|---|
| 2025.10.10 | ₩2,952 | ₩3,099 | ₩2,792 | ₩2,845 | -3.62% | 30.2만 |
|---|