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 | ₩5,209 | ₩5,222 | ₩5,102 | ₩5,169 | -0.77% | 5.1만 |
| 2026.10.08 | ₩5,356 | ₩5,462 | ₩5,075 | ₩5,155 | -3.74% | 23.9만 |
| 2026.10.07 | ₩5,609 | ₩5,636 | ₩5,382 | ₩5,422 | -3.33% | 16.8만 |
| 2026.10.06 | ₩5,649 | ₩5,863 | ₩5,649 | ₩5,676 | +0.47% | 17.1만 |
| 2026.10.05 | ₩5,676 | ₩5,703 | ₩5,449 | ₩5,556 | -2.12% | 10.2만 |
| 2026.10.02 | ₩5,676 | ₩5,783 | ₩5,636 | ₩5,676 | 0.00% | 8.2만 |
| 2026.10.01 | ₩5,556 | ₩5,676 | ₩5,409 | ₩5,596 | +0.72% | 13.9만 |
| 2026.09.30 | ₩5,489 | ₩5,663 | ₩5,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,583 |
| +1.70% |
| 16.1만 |
| 2026.09.29 | ₩5,676 | ₩5,676 | ₩5,342 | ₩5,422 | -4.47% | 24.3만 |
|---|
| 2026.09.28 | ₩5,543 | ₩5,663 | ₩5,503 | ₩5,636 | +1.69% | 10.2만 |
|---|
| 2026.09.25 | ₩5,609 | ₩5,743 | ₩5,543 | ₩5,649 | +0.71% | 11.1만 |
|---|
| 2026.09.24 | ₩5,649 | ₩5,783 | ₩5,436 | ₩5,569 | -1.42% | 14.6만 |
|---|
| 2026.09.23 | ₩5,823 | ₩5,836 | ₩5,609 | ₩5,770 | -0.92% | 9.5만 |
|---|
| 2026.09.22 | ₩5,796 | ₩5,903 | ₩5,649 | ₩5,890 | +1.61% | 21.7만 |
|---|
| 2026.09.21 | ₩5,623 | ₩5,863 | ₩5,609 | ₩5,756 | +2.38% | 21.2만 |
|---|
| 2026.09.18 | ₩5,676 | ₩5,743 | ₩5,596 | ₩5,703 | +0.47% | 11.2만 |
|---|
| 2026.09.17 | ₩5,516 | ₩5,823 | ₩5,516 | ₩5,676 | +2.91% | 18.1만 |
|---|
| 2026.09.16 | ₩5,275 | ₩5,396 | ₩5,129 | ₩5,316 | +0.76% | 25.7만 |
|---|
| 2026.09.15 | ₩5,275 | ₩5,329 | ₩5,129 | ₩5,275 | 0.00% | 13.4만 |
|---|
| 2026.09.14 | ₩5,195 | ₩5,275 | ₩5,062 | ₩5,235 | +0.77% | 28.3만 |
|---|
| 2026.09.11 | ₩5,369 | ₩5,436 | ₩5,275 | ₩5,316 | -1.00% | 19.1만 |
|---|
| 2026.09.10 | ₩5,302 | ₩5,382 | ₩5,222 | ₩5,316 | +0.25% | 16.5만 |
|---|
| 2026.09.09 | ₩5,462 | ₩5,556 | ₩5,316 | ₩5,396 | -1.22% | 30.9만 |
|---|
| 2026.09.08 | ₩5,556 | ₩5,689 | ₩5,449 | ₩5,556 | 0.00% | 19.7만 |
|---|
| 2026.09.04 | ₩5,516 | ₩5,569 | ₩5,409 | ₩5,543 | +0.48% | 15.3만 |
|---|
| 2026.09.03 | ₩5,489 | ₩5,556 | ₩5,382 | ₩5,489 | 0.00% | 16.5만 |
|---|
| 2026.09.02 | ₩5,623 | ₩5,649 | ₩5,422 | ₩5,489 | -2.38% | 18.5만 |
|---|
| 2026.09.01 | ₩5,609 | ₩5,663 | ₩5,382 | ₩5,556 | -0.95% | 40.2만 |
|---|
| 2026.08.31 | ₩5,796 | ₩6,037 | ₩5,676 | ₩5,743 | -0.92% | 49.3만 |
|---|
| 2026.08.28 | ₩6,184 | ₩6,290 | ₩5,743 | ₩5,836 | -5.62% | 30.2만 |
|---|
| 2026.08.27 | ₩5,983 | ₩6,371 | ₩5,930 | ₩6,130 | +2.46% | 31.6만 |
|---|
| 2026.08.26 | ₩5,823 | ₩5,983 | ₩5,783 | ₩5,863 | +0.69% | 25.1만 |
|---|
| 2026.08.25 | ₩5,930 | ₩6,037 | ₩5,783 | ₩5,850 | -1.35% | 25.2만 |
|---|
| 2026.08.24 | ₩5,930 | ₩5,930 | ₩5,716 | ₩5,876 | -0.90% | 28.8만 |
|---|
| 2026.08.21 | ₩6,144 | ₩6,224 | ₩5,743 | ₩5,957 | -3.04% | 39.9만 |
|---|
| 2026.08.20 | ₩6,130 | ₩6,184 | ₩5,850 | ₩6,023 | -1.74% | 28.2만 |
|---|
| 2026.08.19 | ₩6,584 | ₩6,584 | ₩5,970 | ₩6,224 | -5.48% | 45.6만 |
|---|
| 2026.08.18 | ₩6,771 | ₩7,012 | ₩6,411 | ₩6,504 | -3.94% | 54만 |
|---|
| 2026.08.17 | ₩7,386 | ₩7,452 | ₩6,878 | ₩7,038 | -4.70% | 55만 |
|---|
| 2026.08.14 | ₩7,172 | ₩7,319 | ₩6,985 | ₩7,185 | +0.19% | 34.6만 |
|---|
| 2026.08.13 | ₩7,199 | ₩7,346 | ₩6,945 | ₩7,078 | -1.67% | 37.5만 |
|---|
| 2026.08.12 | ₩7,225 | ₩7,613 | ₩6,771 | ₩7,265 | +0.55% | 107.1만 |
|---|
| 2026.08.11 | ₩5,970 | ₩7,412 | ₩5,970 | ₩7,132 | +19.46% | 223.6만 |
|---|
| 2026.08.10 | ₩6,357 | ₩6,424 | ₩5,810 | ₩5,957 | -6.30% | 93.3만 |
|---|
| 2026.08.07 | ₩6,037 | ₩6,437 | ₩5,903 | ₩6,224 | +3.10% | 72.1만 |
|---|
| 2026.08.06 | ₩5,957 | ₩6,384 | ₩5,689 | ₩5,970 | +0.22% | 43.4만 |
|---|
| 2026.08.05 | ₩6,624 | ₩6,651 | ₩5,970 | ₩6,023 | -9.07% | 60만 |
|---|
| 2026.08.04 | ₩5,663 | ₩7,319 | ₩5,623 | ₩6,664 | +17.69% | 246.4만 |
|---|
| 2026.08.03 | ₩5,275 | ₩5,609 | ₩5,115 | ₩5,449 | +3.29% | 83.9만 |
|---|
| 2026.07.31 | ₩5,275 | ₩5,529 | ₩5,102 | ₩5,342 | +1.27% | 69.3만 |
|---|
| 2026.07.30 | ₩4,781 | ₩5,543 | ₩4,781 | ₩5,209 | +8.94% | 77.8만 |
|---|
| 2026.07.29 | ₩5,249 | ₩5,275 | ₩4,594 | ₩4,661 | -11.20% | 113.9만 |
|---|
| 2026.07.28 | ₩6,090 | ₩6,090 | ₩5,155 | ₩5,302 | -12.94% | 124만 |
|---|
| 2026.07.27 | ₩6,518 | ₩6,718 | ₩5,917 | ₩6,424 | -1.43% | 48.3만 |
|---|
| 2026.07.24 | ₩6,851 | ₩7,372 | ₩6,304 | ₩6,451 | -5.85% | 58.5만 |
|---|
| 2026.07.23 | ₩6,745 | ₩7,239 | ₩6,705 | ₩6,918 | +2.57% | 53.2만 |
|---|
| 2026.07.22 | ₩6,771 | ₩7,012 | ₩6,277 | ₩6,718 | -0.79% | 49.6만 |
|---|
| 2026.07.21 | ₩6,397 | ₩6,851 | ₩6,157 | ₩6,798 | +6.26% | 23.2만 |
|---|
| 2026.07.20 | ₩6,531 | ₩6,731 | ₩6,304 | ₩6,397 | -2.04% | 29.8만 |
|---|
| 2026.07.17 | ₩5,997 | ₩6,678 | ₩5,876 | ₩6,437 | +7.35% | 35.4만 |
|---|
| 2026.07.16 | ₩6,411 | ₩6,544 | ₩6,010 | ₩6,157 | -3.96% | 34만 |
|---|
| 2026.07.15 | ₩6,718 | ₩6,918 | ₩6,264 | ₩6,571 | -2.19% | 34.2만 |
|---|
| 2026.07.14 | ₩5,796 | ₩6,932 | ₩5,796 | ₩6,798 | +17.28% | 86.6만 |
|---|
| 2026.07.13 | ₩5,890 | ₩6,104 | ₩5,663 | ₩5,743 | -2.49% | 29.4만 |
|---|
| 2026.07.10 | ₩5,863 | ₩6,157 | ₩5,609 | ₩5,903 | +0.68% | 69.2만 |
|---|
| 2026.07.09 | ₩5,823 | ₩6,104 | ₩5,810 | ₩5,930 | +1.83% | 24만 |
|---|
| 2026.07.08 | ₩5,369 | ₩5,970 | ₩5,262 | ₩5,796 | +7.96% | 43만 |
|---|
| 2026.07.07 | ₩6,277 | ₩6,290 | ₩5,489 | ₩5,556 | -11.49% | 36만 |
|---|
| 2026.07.06 | ₩6,144 | ₩6,691 | ₩6,130 | ₩6,371 | +3.70% | 30.3만 |
|---|
| 2026.07.02 | ₩6,250 | ₩6,504 | ₩5,836 | ₩6,117 | -2.14% | 31.4만 |
|---|
| 2026.07.01 | ₩6,371 | ₩6,477 | ₩6,117 | ₩6,210 | -2.52% | 19.3만 |
|---|
| 2026.06.30 | ₩6,331 | ₩6,584 | ₩6,210 | ₩6,451 | +1.90% | 38.8만 |
|---|
| 2026.06.29 | ₩5,756 | ₩6,331 | ₩5,623 | ₩6,304 | +9.51% | 30.5만 |
|---|
| 2026.06.26 | ₩5,649 | ₩5,957 | ₩5,476 | ₩5,796 | +2.60% | 24.6만 |
|---|
| 2026.06.25 | ₩6,117 | ₩6,264 | ₩5,730 | ₩5,756 | -5.90% | 31.6만 |
|---|
| 2026.06.24 | ₩6,504 | ₩6,504 | ₩5,903 | ₩6,050 | -6.98% | 34.8만 |
|---|
| 2026.06.23 | ₩6,411 | ₩6,798 | ₩6,344 | ₩6,477 | +1.04% | 33만 |
|---|
| 2026.06.22 | ₩6,758 | ₩7,212 | ₩6,544 | ₩6,731 | -0.40% | 72.2만 |
|---|
| 2026.06.18 | ₩6,718 | ₩6,932 | ₩6,598 | ₩6,718 | 0.00% | 46.7만 |
|---|
| 2026.06.17 | ₩6,411 | ₩6,985 | ₩5,796 | ₩6,504 | +1.46% | 120.2만 |
|---|
| 2026.06.16 | ₩5,342 | ₩6,678 | ₩5,316 | ₩6,384 | +19.50% | 136.6만 |
|---|
| 2026.06.15 | ₩5,703 | ₩6,050 | ₩5,222 | ₩5,289 | -7.26% | 42.6만 |
|---|
| 2026.06.12 | ₩5,583 | ₩6,063 | ₩5,356 | ₩5,583 | 0.00% | 56.5만 |
|---|
| 2026.06.11 | ₩5,356 | ₩5,623 | ₩5,275 | ₩5,516 | +2.99% | 36.5만 |
|---|
| 2026.06.10 | ₩5,422 | ₩5,863 | ₩5,115 | ₩5,289 | -2.46% | 58.1만 |
|---|
| 2026.06.09 | ₩4,902 | ₩5,569 | ₩4,781 | ₩5,489 | +11.99% | 72.7만 |
|---|
| 2026.06.08 | ₩5,195 | ₩5,262 | ₩4,888 | ₩4,902 | -5.66% | 33.4만 |
|---|
| 2026.06.05 | ₩5,476 | ₩5,623 | ₩5,022 | ₩5,088 | -7.07% | 115.7만 |
|---|
| 2026.06.04 | ₩5,302 | ₩5,689 | ₩5,209 | ₩5,583 | +5.29% | 43.3만 |
|---|
| 2026.06.03 | ₩5,342 | ₩5,609 | ₩5,155 | ₩5,422 | +1.50% | 27.5만 |
|---|
| 2026.06.02 | ₩4,968 | ₩5,516 | ₩4,888 | ₩5,369 | +8.06% | 44.4만 |
|---|
| 2026.06.01 | ₩4,621 | ₩5,022 | ₩4,541 | ₩4,968 | +7.51% | 41.5만 |
|---|
| 2026.05.29 | ₩4,848 | ₩4,928 | ₩4,501 | ₩4,688 | -3.31% | 36만 |
|---|
| 2026.05.28 | ₩4,888 | ₩5,115 | ₩4,674 | ₩4,915 | +0.55% | 24.5만 |
|---|
| 2026.05.27 | ₩5,289 | ₩5,516 | ₩4,728 | ₩4,861 | -8.08% | 58.8만 |
|---|
| 2026.05.26 | ₩5,195 | ₩5,543 | ₩4,982 | ₩5,289 | +1.80% | 64.6만 |
|---|
| 2026.05.22 | ₩4,661 | ₩5,342 | ₩4,501 | ₩5,195 | +11.46% | 86.6만 |
|---|
| 2026.05.21 | ₩4,915 | ₩4,942 | ₩4,528 | ₩4,634 | -5.71% | 42.6만 |
|---|
| 2026.05.20 | ₩4,821 | ₩5,302 | ₩4,821 | ₩5,022 | +4.16% | 56.3만 |
|---|
| 2026.05.19 | ₩4,955 | ₩5,222 | ₩4,634 | ₩4,795 | -3.23% | 43.8만 |
|---|
| 2026.05.18 | ₩5,917 | ₩5,917 | ₩4,888 | ₩5,062 | -14.45% | 129.9만 |
|---|
| 2026.05.15 | ₩4,968 | ₩6,544 | ₩4,902 | ₩6,037 | +21.51% | 285.1만 |
|---|
| 2026.05.14 | ₩5,209 | ₩5,823 | ₩4,875 | ₩5,102 | -2.05% | 123.2만 |
|---|
| 2026.05.13 | ₩5,409 | ₩6,344 | ₩4,795 | ₩5,142 | -4.94% | 523.1만 |
|---|
| 2026.05.12 | ₩3,179 | ₩6,144 | ₩2,978 | ₩5,890 | +85.29% | 2166.3만 |
|---|
| 2026.05.11 | ₩2,871 | ₩2,912 | ₩2,684 | ₩2,711 | -5.58% | 45.7만 |
|---|
| 2026.05.08 | ₩2,845 | ₩2,912 | ₩2,711 | ₩2,858 | +0.47% | 24.7만 |
|---|
| 2026.05.07 | ₩2,698 | ₩2,858 | ₩2,698 | ₩2,818 | +4.46% | 35.1만 |
|---|
| 2026.05.06 | ₩3,593 | ₩3,673 | ₩2,644 | ₩2,644 | -26.39% | 121.1만 |
|---|
| 2026.05.05 | ₩3,459 | ₩3,619 | ₩3,285 | ₩3,593 | +3.86% | 18.7만 |
|---|
| 2026.05.04 | ₩3,472 | ₩3,526 | ₩3,339 | ₩3,392 | -2.31% | 9.1만 |
|---|
| 2026.05.01 | ₩3,606 | ₩3,646 | ₩3,419 | ₩3,499 | -2.96% | 9.1만 |
|---|
| 2026.04.30 | ₩3,272 | ₩3,659 | ₩3,245 | ₩3,553 | +8.57% | 32.5만 |
|---|
| 2026.04.29 | ₩3,312 | ₩3,312 | ₩3,152 | ₩3,259 | -1.61% | 6.7만 |
|---|
| 2026.04.28 | ₩3,459 | ₩3,539 | ₩3,272 | ₩3,312 | -4.25% | 11.5만 |
|---|
| 2026.04.27 | ₩3,472 | ₩3,633 | ₩3,419 | ₩3,513 | +1.15% | 16.5만 |
|---|
| 2026.04.24 | ₩3,566 | ₩3,606 | ₩3,406 | ₩3,446 | -3.37% | 8.1만 |
|---|
| 2026.04.23 | ₩3,245 | ₩3,793 | ₩3,165 | ₩3,553 | +9.47% | 39.4만 |
|---|
| 2026.04.22 | ₩3,179 | ₩3,272 | ₩3,139 | ₩3,232 | +1.68% | 8.3만 |
|---|
| 2026.04.21 | ₩3,339 | ₩3,339 | ₩3,058 | ₩3,098 | -7.20% | 16.2만 |
|---|
| 2026.04.20 | ₩3,032 | ₩3,406 | ₩2,952 | ₩3,339 | +10.13% | 38.6만 |
|---|
| 2026.04.17 | ₩3,018 | ₩3,179 | ₩2,965 | ₩3,125 | +3.54% | 12.3만 |
|---|
| 2026.04.16 | ₩3,018 | ₩3,058 | ₩2,925 | ₩2,992 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩2,938 | ₩3,005 | ₩2,858 | ₩2,992 | +1.82% | 6.9만 |
|---|
| 2026.04.14 | ₩2,818 | ₩2,952 | ₩2,791 | ₩2,925 | +3.79% | 8.8만 |
|---|
| 2026.04.13 | ₩2,831 | ₩2,885 | ₩2,791 | ₩2,791 | -1.42% | 8.4만 |
|---|
| 2026.04.10 | ₩2,858 | ₩2,912 | ₩2,751 | ₩2,831 | -0.93% | 13만 |
|---|
| 2026.04.09 | ₩2,738 | ₩2,871 | ₩2,698 | ₩2,818 | +2.93% | 15.3만 |
|---|
| 2026.04.08 | ₩2,805 | ₩2,912 | ₩2,684 | ₩2,698 | -3.81% | 9.7만 |
|---|
| 2026.04.07 | ₩2,738 | ₩2,831 | ₩2,684 | ₩2,738 | 0.00% | 7.1만 |
|---|
| 2026.04.06 | ₩2,725 | ₩2,818 | ₩2,684 | ₩2,778 | +1.96% | 4.8만 |
|---|
| 2026.04.02 | ₩2,671 | ₩2,818 | ₩2,631 | ₩2,725 | +2.00% | 4.8만 |
|---|
| 2026.04.01 | ₩2,845 | ₩2,952 | ₩2,738 | ₩2,738 | -3.76% | 14만 |
|---|
| 2026.03.31 | ₩2,631 | ₩2,831 | ₩2,631 | ₩2,778 | +5.58% | 10.7만 |
|---|
| 2026.03.30 | ₩2,618 | ₩2,738 | ₩2,578 | ₩2,631 | +0.51% | 10.3만 |
|---|
| 2026.03.27 | ₩2,684 | ₩2,684 | ₩2,564 | ₩2,631 | -1.99% | 8.2만 |
|---|
| 2026.03.26 | ₩2,711 | ₩2,791 | ₩2,631 | ₩2,698 | -0.49% | 8.4만 |
|---|
| 2026.03.25 | ₩2,818 | ₩2,871 | ₩2,751 | ₩2,751 | -2.37% | 8.8만 |
|---|
| 2026.03.24 | ₩2,765 | ₩2,885 | ₩2,738 | ₩2,738 | -0.97% | 8.8만 |
|---|
| 2026.03.23 | ₩2,725 | ₩2,845 | ₩2,698 | ₩2,791 | +2.45% | 9.2만 |
|---|
| 2026.03.20 | ₩2,805 | ₩2,831 | ₩2,591 | ₩2,684 | -4.29% | 25.1만 |
|---|
| 2026.03.19 | ₩2,912 | ₩2,925 | ₩2,778 | ₩2,831 | -2.75% | 16.1만 |
|---|
| 2026.03.18 | ₩2,978 | ₩2,992 | ₩2,871 | ₩2,952 | -0.90% | 13.5만 |
|---|
| 2026.03.17 | ₩2,952 | ₩3,032 | ₩2,925 | ₩3,005 | +1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩2,925 | ₩3,058 | ₩2,898 | ₩2,938 | +0.46% | 9.5만 |
|---|
| 2026.03.13 | ₩3,005 | ₩3,032 | ₩2,831 | ₩2,925 | -2.67% | 17.7만 |
|---|
| 2026.03.12 | ₩2,898 | ₩3,058 | ₩2,898 | ₩3,005 | +3.69% | 22만 |
|---|
| 2026.03.11 | ₩2,978 | ₩3,005 | ₩2,538 | ₩2,965 | -0.45% | 66.6만 |
|---|
| 2026.03.10 | ₩3,179 | ₩3,272 | ₩3,058 | ₩3,219 | +1.26% | 19.4만 |
|---|
| 2026.03.09 | ₩3,032 | ₩3,179 | ₩2,965 | ₩3,112 | +2.64% | 14.2만 |
|---|
| 2026.03.06 | ₩3,098 | ₩3,139 | ₩2,978 | ₩3,085 | -0.43% | 12.4만 |
|---|
| 2026.03.05 | ₩3,285 | ₩3,339 | ₩3,112 | ₩3,152 | -4.07% | 11.7만 |
|---|
| 2026.03.04 | ₩3,326 | ₩3,366 | ₩3,232 | ₩3,299 | -0.80% | 5.6만 |
|---|
| 2026.03.03 | ₩3,326 | ₩3,326 | ₩3,165 | ₩3,285 | -1.20% | 10.5만 |
|---|
| 2026.03.02 | ₩3,272 | ₩3,419 | ₩3,232 | ₩3,326 | +1.63% | 8.6만 |
|---|
| 2026.02.27 | ₩3,499 | ₩3,513 | ₩3,272 | ₩3,312 | -5.34% | 12.2만 |
|---|
| 2026.02.26 | ₩3,539 | ₩3,579 | ₩3,472 | ₩3,566 | +0.75% | 8.9만 |
|---|
| 2026.02.25 | ₩3,392 | ₩3,606 | ₩3,392 | ₩3,539 | +4.33% | 21.5만 |
|---|
| 2026.02.24 | ₩3,152 | ₩3,392 | ₩3,072 | ₩3,366 | +6.78% | 15만 |
|---|
| 2026.02.23 | ₩3,205 | ₩3,232 | ₩3,058 | ₩3,179 | -0.83% | 11.8만 |
|---|
| 2026.02.20 | ₩3,205 | ₩3,259 | ₩3,179 | ₩3,219 | +0.42% | 8.4만 |
|---|
| 2026.02.19 | ₩3,205 | ₩3,326 | ₩3,152 | ₩3,259 | +1.67% | 9.2만 |
|---|
| 2026.02.18 | ₩3,245 | ₩3,326 | ₩3,139 | ₩3,232 | -0.41% | 6.8만 |
|---|
| 2026.02.17 | ₩3,232 | ₩3,326 | ₩3,058 | ₩3,245 | +0.41% | 18.7만 |
|---|
| 2026.02.13 | ₩3,179 | ₩3,259 | ₩3,125 | ₩3,219 | +1.26% | 19만 |
|---|
| 2026.02.12 | ₩3,272 | ₩3,366 | ₩3,112 | ₩3,165 | -3.27% | 12.5만 |
|---|
| 2026.02.11 | ₩3,179 | ₩3,285 | ₩3,165 | ₩3,259 | +2.52% | 12.6만 |
|---|
| 2026.02.10 | ₩3,259 | ₩3,285 | ₩3,072 | ₩3,179 | -2.46% | 18.4만 |
|---|
| 2026.02.09 | ₩2,992 | ₩3,339 | ₩2,992 | ₩3,205 | +7.14% | 44.1만 |
|---|
| 2026.02.06 | ₩2,912 | ₩3,045 | ₩2,805 | ₩2,938 | +0.92% | 68.7만 |
|---|
| 2026.02.05 | ₩3,593 | ₩3,633 | ₩2,885 | ₩2,912 | -18.96% | 141.1만 |
|---|
| 2026.02.04 | ₩4,274 | ₩4,474 | ₩4,047 | ₩4,354 | +1.87% | 21.3만 |
|---|
| 2026.02.03 | ₩4,020 | ₩4,381 | ₩4,020 | ₩4,260 | +5.98% | 19.9만 |
|---|
| 2026.02.02 | ₩4,007 | ₩4,194 | ₩3,886 | ₩4,007 | 0.00% | 23.3만 |
|---|
| 2026.01.30 | ₩4,140 | ₩4,167 | ₩3,953 | ₩4,007 | -3.23% | 16.4만 |
|---|
| 2026.01.29 | ₩4,234 | ₩4,260 | ₩3,927 | ₩4,167 | -1.58% | 23.4만 |
|---|
| 2026.01.28 | ₩4,341 | ₩4,421 | ₩4,167 | ₩4,260 | -1.85% | 11.6만 |
|---|
| 2026.01.27 | ₩4,528 | ₩4,528 | ₩4,274 | ₩4,327 | -4.42% | 22.5만 |
|---|
| 2026.01.26 | ₩4,327 | ₩4,541 | ₩4,274 | ₩4,487 | +3.70% | 16.7만 |
|---|
| 2026.01.23 | ₩4,474 | ₩4,528 | ₩4,287 | ₩4,314 | -3.58% | 12.7만 |
|---|
| 2026.01.22 | ₩4,634 | ₩4,674 | ₩4,447 | ₩4,474 | -3.46% | 14.1만 |
|---|
| 2026.01.21 | ₩4,915 | ₩4,968 | ₩4,421 | ₩4,621 | -5.98% | 20.9만 |
|---|
| 2026.01.20 | ₩4,701 | ₩4,942 | ₩4,541 | ₩4,915 | +4.55% | 29.2만 |
|---|
| 2026.01.16 | ₩4,594 | ₩4,861 | ₩4,474 | ₩4,768 | +3.78% | 15만 |
|---|
| 2026.01.15 | ₩4,808 | ₩4,915 | ₩4,434 | ₩4,608 | -4.17% | 35.1만 |
|---|
| 2026.01.14 | ₩5,275 | ₩5,329 | ₩4,634 | ₩4,808 | -8.86% | 31.9만 |
|---|
| 2026.01.13 | ₩5,316 | ₩5,543 | ₩5,155 | ₩5,342 | +0.50% | 68.4만 |
|---|
| 2026.01.12 | ₩4,821 | ₩5,289 | ₩4,821 | ₩5,262 | +9.14% | 35.9만 |
|---|
| 2026.01.09 | ₩5,062 | ₩5,062 | ₩4,755 | ₩4,902 | -3.17% | 21.6만 |
|---|
| 2026.01.08 | ₩4,875 | ₩5,102 | ₩4,835 | ₩5,008 | +2.74% | 35.2만 |
|---|
| 2026.01.07 | ₩4,447 | ₩5,142 | ₩4,407 | ₩4,888 | +9.91% | 71.2만 |
|---|
| 2026.01.06 | ₩4,301 | ₩4,634 | ₩4,287 | ₩4,447 | +3.42% | 26.6만 |
|---|
| 2026.01.05 | ₩3,900 | ₩4,341 | ₩3,806 | ₩4,274 | +9.59% | 30.7만 |
|---|
| 2026.01.02 | ₩3,753 | ₩3,953 | ₩3,726 | ₩3,846 | +2.49% | 22.1만 |
|---|
| 2025.12.31 | ₩3,833 | ₩3,913 | ₩3,740 | ₩3,780 | -1.39% | 17.7만 |
|---|
| 2025.12.30 | ₩4,020 | ₩4,047 | ₩3,833 | ₩3,833 | -4.65% | 8.3만 |
|---|
| 2025.12.29 | ₩4,154 | ₩4,154 | ₩3,980 | ₩4,007 | -3.54% | 8.4만 |
|---|
| 2025.12.26 | ₩4,207 | ₩4,207 | ₩4,100 | ₩4,154 | -1.27% | 6.6만 |
|---|
| 2025.12.24 | ₩4,087 | ₩4,260 | ₩4,073 | ₩4,207 | +2.94% | 9.6만 |
|---|
| 2025.12.23 | ₩4,274 | ₩4,287 | ₩4,087 | ₩4,167 | -2.50% | 7만 |
|---|
| 2025.12.22 | ₩4,007 | ₩4,314 | ₩3,967 | ₩4,207 | +5.00% | 30.8만 |
|---|
| 2025.12.19 | ₩3,873 | ₩4,140 | ₩3,873 | ₩3,967 | +2.41% | 13.1만 |
|---|
| 2025.12.18 | ₩3,980 | ₩4,140 | ₩3,873 | ₩3,873 | -2.68% | 33만 |
|---|
| 2025.12.17 | ₩4,260 | ₩4,274 | ₩3,873 | ₩3,873 | -9.09% | 44.5만 |
|---|
| 2025.12.16 | ₩4,594 | ₩4,661 | ₩4,287 | ₩4,287 | -6.69% | 13.6만 |
|---|
| 2025.12.15 | ₩4,394 | ₩4,701 | ₩4,114 | ₩4,621 | +5.17% | 44.8만 |
|---|
| 2025.12.12 | ₩4,661 | ₩4,755 | ₩4,327 | ₩4,354 | -6.59% | 24.6만 |
|---|
| 2025.12.11 | ₩4,741 | ₩4,795 | ₩4,501 | ₩4,648 | -1.97% | 26.4만 |
|---|
| 2025.12.10 | ₩4,474 | ₩4,768 | ₩4,301 | ₩4,741 | +5.97% | 39.5만 |
|---|
| 2025.12.09 | ₩4,087 | ₩4,568 | ₩4,087 | ₩4,447 | +8.82% | 35.9만 |
|---|
| 2025.12.08 | ₩4,140 | ₩4,207 | ₩4,047 | ₩4,087 | -1.29% | 11.6만 |
|---|
| 2025.12.05 | ₩4,314 | ₩4,341 | ₩4,047 | ₩4,140 | -4.02% | 11.1만 |
|---|
| 2025.12.04 | ₩4,180 | ₩4,367 | ₩4,154 | ₩4,314 | +3.19% | 13.3만 |
|---|
| 2025.12.03 | ₩4,140 | ₩4,327 | ₩3,993 | ₩4,220 | +1.94% | 20.1만 |
|---|
| 2025.12.02 | ₩4,007 | ₩4,140 | ₩3,940 | ₩4,073 | +1.67% | 19.4만 |
|---|
| 2025.12.01 | ₩4,007 | ₩4,073 | ₩3,900 | ₩3,940 | -1.67% | 26.5만 |
|---|
| 2025.11.28 | ₩4,154 | ₩4,381 | ₩3,967 | ₩4,047 | -2.57% | 28.6만 |
|---|
| 2025.11.26 | ₩3,740 | ₩4,327 | ₩3,726 | ₩4,100 | +9.64% | 89.9만 |
|---|
| 2025.11.25 | ₩3,379 | ₩3,846 | ₩3,339 | ₩3,766 | +11.46% | 33.5만 |
|---|
| 2025.11.24 | ₩3,432 | ₩3,499 | ₩3,285 | ₩3,366 | -1.95% | 20.8만 |
|---|
| 2025.11.21 | ₩3,406 | ₩3,499 | ₩3,272 | ₩3,419 | +0.39% | 15.9만 |
|---|
| 2025.11.20 | ₩3,820 | ₩3,833 | ₩3,392 | ₩3,406 | -10.84% | 37만 |
|---|
| 2025.11.19 | ₩3,472 | ₩3,820 | ₩3,432 | ₩3,793 | +9.23% | 36.7만 |
|---|
| 2025.11.18 | ₩3,766 | ₩3,873 | ₩3,406 | ₩3,406 | -9.57% | 55.2만 |
|---|
| 2025.11.17 | ₩3,459 | ₩3,980 | ₩3,392 | ₩3,766 | +8.88% | 71.4만 |
|---|
| 2025.11.14 | ₩3,432 | ₩3,566 | ₩3,245 | ₩3,419 | -0.39% | 34.1만 |
|---|
| 2025.11.13 | ₩3,205 | ₩3,673 | ₩3,085 | ₩3,472 | +8.33% | 189.1만 |
|---|
| 2025.11.12 | ₩2,765 | ₩2,978 | ₩2,765 | ₩2,925 | +5.80% | 22.7만 |
|---|
| 2025.11.11 | ₩2,805 | ₩2,831 | ₩2,644 | ₩2,738 | -2.38% | 8만 |
|---|
| 2025.11.10 | ₩2,738 | ₩2,818 | ₩2,671 | ₩2,818 | +2.93% | 10.7만 |
|---|
| 2025.11.07 | ₩2,725 | ₩2,765 | ₩2,604 | ₩2,671 | -1.96% | 29.8만 |
|---|
| 2025.11.06 | ₩2,858 | ₩2,858 | ₩2,725 | ₩2,751 | -3.74% | 11.4만 |
|---|
| 2025.11.05 | ₩2,845 | ₩2,898 | ₩2,738 | ₩2,871 | +0.94% | 24.1만 |
|---|
| 2025.11.04 | ₩2,965 | ₩3,005 | ₩2,765 | ₩2,818 | -4.95% | 12.8만 |
|---|
| 2025.11.03 | ₩3,125 | ₩3,125 | ₩2,938 | ₩3,058 | -2.14% | 6.3만 |
|---|
| 2025.10.31 | ₩3,018 | ₩3,165 | ₩2,912 | ₩3,125 | +3.54% | 7.7만 |
|---|
| 2025.10.30 | ₩3,032 | ₩3,072 | ₩2,965 | ₩3,018 | -0.44% | 8만 |
|---|
| 2025.10.29 | ₩2,938 | ₩3,192 | ₩2,938 | ₩3,058 | +4.09% | 16.5만 |
|---|
| 2025.10.28 | ₩3,045 | ₩3,045 | ₩2,898 | ₩2,925 | -3.95% | 9.4만 |
|---|
| 2025.10.27 | ₩3,192 | ₩3,219 | ₩3,005 | ₩3,072 | -3.77% | 12.3만 |
|---|
| 2025.10.24 | ₩3,139 | ₩3,245 | ₩3,072 | ₩3,192 | +1.70% | 8.9만 |
|---|
| 2025.10.23 | ₩3,018 | ₩3,285 | ₩3,018 | ₩3,058 | +1.33% | 16.4만 |
|---|
| 2025.10.22 | ₩3,179 | ₩3,232 | ₩2,938 | ₩3,018 | -5.04% | 10.5만 |
|---|
| 2025.10.21 | ₩3,152 | ₩3,245 | ₩3,098 | ₩3,192 | +1.27% | 9.1만 |
|---|
| 2025.10.20 | ₩3,259 | ₩3,259 | ₩3,072 | ₩3,165 | -2.87% | 14.7만 |
|---|
| 2025.10.17 | ₩3,179 | ₩3,392 | ₩3,098 | ₩3,152 | -0.84% | 18.4만 |
|---|
| 2025.10.16 | ₩3,606 | ₩3,686 | ₩3,179 | ₩3,205 | -11.11% | 51.6만 |
|---|
| 2025.10.15 | ₩3,045 | ₩3,579 | ₩3,045 | ₩3,513 | +15.35% | 82.2만 |
|---|
| 2025.10.14 | ₩2,952 | ₩3,112 | ₩2,845 | ₩3,058 | +3.62% | 35만 |
|---|
| 2025.10.13 | ₩2,898 | ₩3,005 | ₩2,818 | ₩2,952 | +1.84% | 16.2만 |
|---|
| 2025.10.10 | ₩2,952 | ₩3,098 | ₩2,791 | ₩2,845 | -3.62% | 30.2만 |
|---|