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 | ₩5,220 | ₩5,233 | ₩5,113 | ₩5,180 | -0.77% | 5.1만 |
| 2026.10.08 | ₩5,367 | ₩5,474 | ₩5,086 | ₩5,167 | -3.74% | 23.9만 |
| 2026.10.07 | ₩5,622 | ₩5,648 | ₩5,394 | ₩5,434 | -3.33% | 16.8만 |
| 2026.10.06 | ₩5,662 | ₩5,876 | ₩5,662 | ₩5,689 | +0.47% | 17.1만 |
| 2026.10.05 | ₩5,689 | ₩5,715 | ₩5,461 | ₩5,568 | -2.12% | 10.2만 |
| 2026.10.02 | ₩5,689 | ₩5,796 | ₩5,648 | ₩5,689 | 0.00% | 8.2만 |
| 2026.10.01 | ₩5,568 | ₩5,689 | ₩5,421 | ₩5,608 | +0.72% | 13.9만 |
| 2026.09.30 | ₩5,501 | ₩5,675 | ₩5,421 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,595 |
| +1.70% |
| 16.1만 |
| 2026.09.29 | ₩5,689 | ₩5,689 | ₩5,354 | ₩5,434 | -4.47% | 24.3만 |
|---|
| 2026.09.28 | ₩5,555 | ₩5,675 | ₩5,515 | ₩5,648 | +1.69% | 10.2만 |
|---|
| 2026.09.25 | ₩5,622 | ₩5,755 | ₩5,555 | ₩5,662 | +0.71% | 11.1만 |
|---|
| 2026.09.24 | ₩5,662 | ₩5,796 | ₩5,448 | ₩5,581 | -1.42% | 14.6만 |
|---|
| 2026.09.23 | ₩5,836 | ₩5,849 | ₩5,622 | ₩5,782 | -0.92% | 9.5만 |
|---|
| 2026.09.22 | ₩5,809 | ₩5,916 | ₩5,662 | ₩5,903 | +1.61% | 21.7만 |
|---|
| 2026.09.21 | ₩5,635 | ₩5,876 | ₩5,622 | ₩5,769 | +2.38% | 21.2만 |
|---|
| 2026.09.18 | ₩5,689 | ₩5,755 | ₩5,608 | ₩5,715 | +0.47% | 11.2만 |
|---|
| 2026.09.17 | ₩5,528 | ₩5,836 | ₩5,528 | ₩5,689 | +2.91% | 18.1만 |
|---|
| 2026.09.16 | ₩5,287 | ₩5,407 | ₩5,140 | ₩5,327 | +0.76% | 25.7만 |
|---|
| 2026.09.15 | ₩5,287 | ₩5,341 | ₩5,140 | ₩5,287 | 0.00% | 13.4만 |
|---|
| 2026.09.14 | ₩5,207 | ₩5,287 | ₩5,073 | ₩5,247 | +0.77% | 28.3만 |
|---|
| 2026.09.11 | ₩5,381 | ₩5,448 | ₩5,287 | ₩5,327 | -1.00% | 19.1만 |
|---|
| 2026.09.10 | ₩5,314 | ₩5,394 | ₩5,233 | ₩5,327 | +0.25% | 16.5만 |
|---|
| 2026.09.09 | ₩5,474 | ₩5,568 | ₩5,327 | ₩5,407 | -1.22% | 30.9만 |
|---|
| 2026.09.08 | ₩5,568 | ₩5,702 | ₩5,461 | ₩5,568 | 0.00% | 19.7만 |
|---|
| 2026.09.04 | ₩5,528 | ₩5,581 | ₩5,421 | ₩5,555 | +0.48% | 15.3만 |
|---|
| 2026.09.03 | ₩5,501 | ₩5,568 | ₩5,394 | ₩5,501 | 0.00% | 16.5만 |
|---|
| 2026.09.02 | ₩5,635 | ₩5,662 | ₩5,434 | ₩5,501 | -2.38% | 18.5만 |
|---|
| 2026.09.01 | ₩5,622 | ₩5,675 | ₩5,394 | ₩5,568 | -0.95% | 40.2만 |
|---|
| 2026.08.31 | ₩5,809 | ₩6,050 | ₩5,689 | ₩5,755 | -0.92% | 49.3만 |
|---|
| 2026.08.28 | ₩6,197 | ₩6,304 | ₩5,755 | ₩5,849 | -5.62% | 30.2만 |
|---|
| 2026.08.27 | ₩5,996 | ₩6,385 | ₩5,943 | ₩6,144 | +2.46% | 31.6만 |
|---|
| 2026.08.26 | ₩5,836 | ₩5,996 | ₩5,796 | ₩5,876 | +0.69% | 25.1만 |
|---|
| 2026.08.25 | ₩5,943 | ₩6,050 | ₩5,796 | ₩5,863 | -1.35% | 25.2만 |
|---|
| 2026.08.24 | ₩5,943 | ₩5,943 | ₩5,729 | ₩5,889 | -0.90% | 28.8만 |
|---|
| 2026.08.21 | ₩6,157 | ₩6,237 | ₩5,755 | ₩5,970 | -3.04% | 39.9만 |
|---|
| 2026.08.20 | ₩6,144 | ₩6,197 | ₩5,863 | ₩6,037 | -1.74% | 28.2만 |
|---|
| 2026.08.19 | ₩6,599 | ₩6,599 | ₩5,983 | ₩6,237 | -5.48% | 45.6만 |
|---|
| 2026.08.18 | ₩6,786 | ₩7,027 | ₩6,425 | ₩6,518 | -3.94% | 54만 |
|---|
| 2026.08.17 | ₩7,402 | ₩7,469 | ₩6,893 | ₩7,054 | -4.70% | 55만 |
|---|
| 2026.08.14 | ₩7,188 | ₩7,335 | ₩7,000 | ₩7,201 | +0.19% | 34.6만 |
|---|
| 2026.08.13 | ₩7,214 | ₩7,362 | ₩6,960 | ₩7,094 | -1.67% | 37.5만 |
|---|
| 2026.08.12 | ₩7,241 | ₩7,629 | ₩6,786 | ₩7,281 | +0.55% | 107.1만 |
|---|
| 2026.08.11 | ₩5,983 | ₩7,429 | ₩5,983 | ₩7,147 | +19.46% | 223.6만 |
|---|
| 2026.08.10 | ₩6,371 | ₩6,438 | ₩5,822 | ₩5,970 | -6.30% | 93.3만 |
|---|
| 2026.08.07 | ₩6,050 | ₩6,451 | ₩5,916 | ₩6,237 | +3.10% | 72.1만 |
|---|
| 2026.08.06 | ₩5,970 | ₩6,398 | ₩5,702 | ₩5,983 | +0.22% | 43.4만 |
|---|
| 2026.08.05 | ₩6,639 | ₩6,666 | ₩5,983 | ₩6,037 | -9.07% | 60만 |
|---|
| 2026.08.04 | ₩5,675 | ₩7,335 | ₩5,635 | ₩6,679 | +17.69% | 246.4만 |
|---|
| 2026.08.03 | ₩5,287 | ₩5,622 | ₩5,126 | ₩5,461 | +3.29% | 83.9만 |
|---|
| 2026.07.31 | ₩5,287 | ₩5,541 | ₩5,113 | ₩5,354 | +1.27% | 69.3만 |
|---|
| 2026.07.30 | ₩4,792 | ₩5,555 | ₩4,792 | ₩5,220 | +8.94% | 77.8만 |
|---|
| 2026.07.29 | ₩5,260 | ₩5,287 | ₩4,604 | ₩4,671 | -11.20% | 113.9만 |
|---|
| 2026.07.28 | ₩6,103 | ₩6,103 | ₩5,167 | ₩5,314 | -12.94% | 124만 |
|---|
| 2026.07.27 | ₩6,532 | ₩6,733 | ₩5,929 | ₩6,438 | -1.43% | 48.3만 |
|---|
| 2026.07.24 | ₩6,866 | ₩7,388 | ₩6,318 | ₩6,465 | -5.85% | 58.5만 |
|---|
| 2026.07.23 | ₩6,759 | ₩7,255 | ₩6,719 | ₩6,933 | +2.57% | 53.2만 |
|---|
| 2026.07.22 | ₩6,786 | ₩7,027 | ₩6,291 | ₩6,733 | -0.79% | 49.6만 |
|---|
| 2026.07.21 | ₩6,411 | ₩6,866 | ₩6,170 | ₩6,813 | +6.26% | 23.2만 |
|---|
| 2026.07.20 | ₩6,545 | ₩6,746 | ₩6,318 | ₩6,411 | -2.04% | 29.8만 |
|---|
| 2026.07.17 | ₩6,010 | ₩6,692 | ₩5,889 | ₩6,451 | +7.35% | 35.4만 |
|---|
| 2026.07.16 | ₩6,425 | ₩6,559 | ₩6,023 | ₩6,170 | -3.96% | 34만 |
|---|
| 2026.07.15 | ₩6,733 | ₩6,933 | ₩6,277 | ₩6,585 | -2.19% | 34.2만 |
|---|
| 2026.07.14 | ₩5,809 | ₩6,947 | ₩5,809 | ₩6,813 | +17.28% | 86.6만 |
|---|
| 2026.07.13 | ₩5,903 | ₩6,117 | ₩5,675 | ₩5,755 | -2.49% | 29.4만 |
|---|
| 2026.07.10 | ₩5,876 | ₩6,170 | ₩5,622 | ₩5,916 | +0.68% | 69.2만 |
|---|
| 2026.07.09 | ₩5,836 | ₩6,117 | ₩5,822 | ₩5,943 | +1.83% | 24만 |
|---|
| 2026.07.08 | ₩5,381 | ₩5,983 | ₩5,274 | ₩5,809 | +7.96% | 43만 |
|---|
| 2026.07.07 | ₩6,291 | ₩6,304 | ₩5,501 | ₩5,568 | -11.49% | 36만 |
|---|
| 2026.07.06 | ₩6,157 | ₩6,706 | ₩6,144 | ₩6,385 | +3.70% | 30.3만 |
|---|
| 2026.07.02 | ₩6,264 | ₩6,518 | ₩5,849 | ₩6,130 | -2.14% | 31.4만 |
|---|
| 2026.07.01 | ₩6,385 | ₩6,492 | ₩6,130 | ₩6,224 | -2.52% | 19.3만 |
|---|
| 2026.06.30 | ₩6,344 | ₩6,599 | ₩6,224 | ₩6,465 | +1.90% | 38.8만 |
|---|
| 2026.06.29 | ₩5,769 | ₩6,344 | ₩5,635 | ₩6,318 | +9.51% | 30.5만 |
|---|
| 2026.06.26 | ₩5,662 | ₩5,970 | ₩5,488 | ₩5,809 | +2.60% | 24.6만 |
|---|
| 2026.06.25 | ₩6,130 | ₩6,277 | ₩5,742 | ₩5,769 | -5.90% | 31.6만 |
|---|
| 2026.06.24 | ₩6,518 | ₩6,518 | ₩5,916 | ₩6,063 | -6.98% | 34.8만 |
|---|
| 2026.06.23 | ₩6,425 | ₩6,813 | ₩6,358 | ₩6,492 | +1.04% | 33만 |
|---|
| 2026.06.22 | ₩6,773 | ₩7,228 | ₩6,559 | ₩6,746 | -0.40% | 72.2만 |
|---|
| 2026.06.18 | ₩6,733 | ₩6,947 | ₩6,612 | ₩6,733 | 0.00% | 46.7만 |
|---|
| 2026.06.17 | ₩6,425 | ₩7,000 | ₩5,809 | ₩6,518 | +1.46% | 120.2만 |
|---|
| 2026.06.16 | ₩5,354 | ₩6,692 | ₩5,327 | ₩6,398 | +19.50% | 136.6만 |
|---|
| 2026.06.15 | ₩5,715 | ₩6,063 | ₩5,233 | ₩5,300 | -7.26% | 42.6만 |
|---|
| 2026.06.12 | ₩5,595 | ₩6,077 | ₩5,367 | ₩5,595 | 0.00% | 56.5만 |
|---|
| 2026.06.11 | ₩5,367 | ₩5,635 | ₩5,287 | ₩5,528 | +2.99% | 36.5만 |
|---|
| 2026.06.10 | ₩5,434 | ₩5,876 | ₩5,126 | ₩5,300 | -2.46% | 58.1만 |
|---|
| 2026.06.09 | ₩4,912 | ₩5,581 | ₩4,792 | ₩5,501 | +11.99% | 72.7만 |
|---|
| 2026.06.08 | ₩5,207 | ₩5,274 | ₩4,899 | ₩4,912 | -5.66% | 33.4만 |
|---|
| 2026.06.05 | ₩5,488 | ₩5,635 | ₩5,033 | ₩5,100 | -7.07% | 115.7만 |
|---|
| 2026.06.04 | ₩5,314 | ₩5,702 | ₩5,220 | ₩5,595 | +5.29% | 43.3만 |
|---|
| 2026.06.03 | ₩5,354 | ₩5,622 | ₩5,167 | ₩5,434 | +1.50% | 27.5만 |
|---|
| 2026.06.02 | ₩4,979 | ₩5,528 | ₩4,899 | ₩5,381 | +8.06% | 44.4만 |
|---|
| 2026.06.01 | ₩4,631 | ₩5,033 | ₩4,551 | ₩4,979 | +7.51% | 41.5만 |
|---|
| 2026.05.29 | ₩4,859 | ₩4,939 | ₩4,511 | ₩4,698 | -3.31% | 36만 |
|---|
| 2026.05.28 | ₩4,899 | ₩5,126 | ₩4,685 | ₩4,926 | +0.55% | 24.5만 |
|---|
| 2026.05.27 | ₩5,300 | ₩5,528 | ₩4,738 | ₩4,872 | -8.08% | 58.8만 |
|---|
| 2026.05.26 | ₩5,207 | ₩5,555 | ₩4,993 | ₩5,300 | +1.80% | 64.6만 |
|---|
| 2026.05.22 | ₩4,671 | ₩5,354 | ₩4,511 | ₩5,207 | +11.46% | 86.6만 |
|---|
| 2026.05.21 | ₩4,926 | ₩4,952 | ₩4,537 | ₩4,645 | -5.71% | 42.6만 |
|---|
| 2026.05.20 | ₩4,832 | ₩5,314 | ₩4,832 | ₩5,033 | +4.16% | 56.3만 |
|---|
| 2026.05.19 | ₩4,966 | ₩5,233 | ₩4,645 | ₩4,805 | -3.23% | 43.8만 |
|---|
| 2026.05.18 | ₩5,929 | ₩5,929 | ₩4,899 | ₩5,073 | -14.45% | 129.9만 |
|---|
| 2026.05.15 | ₩4,979 | ₩6,559 | ₩4,912 | ₩6,050 | +21.51% | 285.1만 |
|---|
| 2026.05.14 | ₩5,220 | ₩5,836 | ₩4,885 | ₩5,113 | -2.05% | 123.2만 |
|---|
| 2026.05.13 | ₩5,421 | ₩6,358 | ₩4,805 | ₩5,153 | -4.94% | 523.1만 |
|---|
| 2026.05.12 | ₩3,186 | ₩6,157 | ₩2,985 | ₩5,903 | +85.29% | 2166.3만 |
|---|
| 2026.05.11 | ₩2,878 | ₩2,918 | ₩2,690 | ₩2,717 | -5.58% | 45.7만 |
|---|
| 2026.05.08 | ₩2,851 | ₩2,918 | ₩2,717 | ₩2,864 | +0.47% | 24.7만 |
|---|
| 2026.05.07 | ₩2,704 | ₩2,864 | ₩2,704 | ₩2,824 | +4.46% | 35.1만 |
|---|
| 2026.05.06 | ₩3,601 | ₩3,681 | ₩2,650 | ₩2,650 | -26.39% | 121.1만 |
|---|
| 2026.05.05 | ₩3,467 | ₩3,627 | ₩3,293 | ₩3,601 | +3.86% | 18.7만 |
|---|
| 2026.05.04 | ₩3,480 | ₩3,534 | ₩3,346 | ₩3,400 | -2.31% | 9.1만 |
|---|
| 2026.05.01 | ₩3,614 | ₩3,654 | ₩3,427 | ₩3,507 | -2.96% | 9.1만 |
|---|
| 2026.04.30 | ₩3,279 | ₩3,667 | ₩3,253 | ₩3,560 | +8.57% | 32.5만 |
|---|
| 2026.04.29 | ₩3,319 | ₩3,319 | ₩3,159 | ₩3,266 | -1.61% | 6.7만 |
|---|
| 2026.04.28 | ₩3,467 | ₩3,547 | ₩3,279 | ₩3,319 | -4.25% | 11.5만 |
|---|
| 2026.04.27 | ₩3,480 | ₩3,641 | ₩3,427 | ₩3,520 | +1.15% | 16.5만 |
|---|
| 2026.04.24 | ₩3,574 | ₩3,614 | ₩3,413 | ₩3,453 | -3.37% | 8.1만 |
|---|
| 2026.04.23 | ₩3,253 | ₩3,801 | ₩3,172 | ₩3,560 | +9.47% | 39.4만 |
|---|
| 2026.04.22 | ₩3,186 | ₩3,279 | ₩3,145 | ₩3,239 | +1.68% | 8.3만 |
|---|
| 2026.04.21 | ₩3,346 | ₩3,346 | ₩3,065 | ₩3,105 | -7.20% | 16.2만 |
|---|
| 2026.04.20 | ₩3,038 | ₩3,413 | ₩2,958 | ₩3,346 | +10.13% | 38.6만 |
|---|
| 2026.04.17 | ₩3,025 | ₩3,186 | ₩2,971 | ₩3,132 | +3.54% | 12.3만 |
|---|
| 2026.04.16 | ₩3,025 | ₩3,065 | ₩2,931 | ₩2,998 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩2,945 | ₩3,012 | ₩2,864 | ₩2,998 | +1.82% | 6.9만 |
|---|
| 2026.04.14 | ₩2,824 | ₩2,958 | ₩2,797 | ₩2,931 | +3.79% | 8.8만 |
|---|
| 2026.04.13 | ₩2,838 | ₩2,891 | ₩2,797 | ₩2,797 | -1.42% | 8.4만 |
|---|
| 2026.04.10 | ₩2,864 | ₩2,918 | ₩2,757 | ₩2,838 | -0.93% | 13만 |
|---|
| 2026.04.09 | ₩2,744 | ₩2,878 | ₩2,704 | ₩2,824 | +2.93% | 15.3만 |
|---|
| 2026.04.08 | ₩2,811 | ₩2,918 | ₩2,690 | ₩2,704 | -3.81% | 9.7만 |
|---|
| 2026.04.07 | ₩2,744 | ₩2,838 | ₩2,690 | ₩2,744 | 0.00% | 7.1만 |
|---|
| 2026.04.06 | ₩2,730 | ₩2,824 | ₩2,690 | ₩2,784 | +1.96% | 4.8만 |
|---|
| 2026.04.02 | ₩2,677 | ₩2,824 | ₩2,637 | ₩2,730 | +2.00% | 4.8만 |
|---|
| 2026.04.01 | ₩2,851 | ₩2,958 | ₩2,744 | ₩2,744 | -3.76% | 14만 |
|---|
| 2026.03.31 | ₩2,637 | ₩2,838 | ₩2,637 | ₩2,784 | +5.58% | 10.7만 |
|---|
| 2026.03.30 | ₩2,623 | ₩2,744 | ₩2,583 | ₩2,637 | +0.51% | 10.3만 |
|---|
| 2026.03.27 | ₩2,690 | ₩2,690 | ₩2,570 | ₩2,637 | -1.99% | 8.2만 |
|---|
| 2026.03.26 | ₩2,717 | ₩2,797 | ₩2,637 | ₩2,704 | -0.49% | 8.4만 |
|---|
| 2026.03.25 | ₩2,824 | ₩2,878 | ₩2,757 | ₩2,757 | -2.37% | 8.8만 |
|---|
| 2026.03.24 | ₩2,771 | ₩2,891 | ₩2,744 | ₩2,744 | -0.97% | 8.8만 |
|---|
| 2026.03.23 | ₩2,730 | ₩2,851 | ₩2,704 | ₩2,797 | +2.45% | 9.2만 |
|---|
| 2026.03.20 | ₩2,811 | ₩2,838 | ₩2,597 | ₩2,690 | -4.29% | 25.1만 |
|---|
| 2026.03.19 | ₩2,918 | ₩2,931 | ₩2,784 | ₩2,838 | -2.75% | 16.1만 |
|---|
| 2026.03.18 | ₩2,985 | ₩2,998 | ₩2,878 | ₩2,958 | -0.90% | 13.5만 |
|---|
| 2026.03.17 | ₩2,958 | ₩3,038 | ₩2,931 | ₩3,012 | +1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩2,931 | ₩3,065 | ₩2,905 | ₩2,945 | +0.46% | 9.5만 |
|---|
| 2026.03.13 | ₩3,012 | ₩3,038 | ₩2,838 | ₩2,931 | -2.67% | 17.7만 |
|---|
| 2026.03.12 | ₩2,905 | ₩3,065 | ₩2,905 | ₩3,012 | +3.69% | 22만 |
|---|
| 2026.03.11 | ₩2,985 | ₩3,012 | ₩2,543 | ₩2,971 | -0.45% | 66.6만 |
|---|
| 2026.03.10 | ₩3,186 | ₩3,279 | ₩3,065 | ₩3,226 | +1.26% | 19.4만 |
|---|
| 2026.03.09 | ₩3,038 | ₩3,186 | ₩2,971 | ₩3,119 | +2.64% | 14.2만 |
|---|
| 2026.03.06 | ₩3,105 | ₩3,145 | ₩2,985 | ₩3,092 | -0.43% | 12.4만 |
|---|
| 2026.03.05 | ₩3,293 | ₩3,346 | ₩3,119 | ₩3,159 | -4.07% | 11.7만 |
|---|
| 2026.03.04 | ₩3,333 | ₩3,373 | ₩3,239 | ₩3,306 | -0.80% | 5.6만 |
|---|
| 2026.03.03 | ₩3,333 | ₩3,333 | ₩3,172 | ₩3,293 | -1.20% | 10.5만 |
|---|
| 2026.03.02 | ₩3,279 | ₩3,427 | ₩3,239 | ₩3,333 | +1.63% | 8.6만 |
|---|
| 2026.02.27 | ₩3,507 | ₩3,520 | ₩3,279 | ₩3,319 | -5.34% | 12.2만 |
|---|
| 2026.02.26 | ₩3,547 | ₩3,587 | ₩3,480 | ₩3,574 | +0.75% | 8.9만 |
|---|
| 2026.02.25 | ₩3,400 | ₩3,614 | ₩3,400 | ₩3,547 | +4.33% | 21.5만 |
|---|
| 2026.02.24 | ₩3,159 | ₩3,400 | ₩3,079 | ₩3,373 | +6.78% | 15만 |
|---|
| 2026.02.23 | ₩3,212 | ₩3,239 | ₩3,065 | ₩3,186 | -0.83% | 11.8만 |
|---|
| 2026.02.20 | ₩3,212 | ₩3,266 | ₩3,186 | ₩3,226 | +0.42% | 8.4만 |
|---|
| 2026.02.19 | ₩3,212 | ₩3,333 | ₩3,159 | ₩3,266 | +1.67% | 9.2만 |
|---|
| 2026.02.18 | ₩3,253 | ₩3,333 | ₩3,145 | ₩3,239 | -0.41% | 6.8만 |
|---|
| 2026.02.17 | ₩3,239 | ₩3,333 | ₩3,065 | ₩3,253 | +0.41% | 18.7만 |
|---|
| 2026.02.13 | ₩3,186 | ₩3,266 | ₩3,132 | ₩3,226 | +1.26% | 19만 |
|---|
| 2026.02.12 | ₩3,279 | ₩3,373 | ₩3,119 | ₩3,172 | -3.27% | 12.5만 |
|---|
| 2026.02.11 | ₩3,186 | ₩3,293 | ₩3,172 | ₩3,266 | +2.52% | 12.6만 |
|---|
| 2026.02.10 | ₩3,266 | ₩3,293 | ₩3,079 | ₩3,186 | -2.46% | 18.4만 |
|---|
| 2026.02.09 | ₩2,998 | ₩3,346 | ₩2,998 | ₩3,212 | +7.14% | 44.1만 |
|---|
| 2026.02.06 | ₩2,918 | ₩3,052 | ₩2,811 | ₩2,945 | +0.92% | 68.7만 |
|---|
| 2026.02.05 | ₩3,601 | ₩3,641 | ₩2,891 | ₩2,918 | -18.96% | 141.1만 |
|---|
| 2026.02.04 | ₩4,283 | ₩4,484 | ₩4,056 | ₩4,363 | +1.87% | 21.3만 |
|---|
| 2026.02.03 | ₩4,029 | ₩4,390 | ₩4,029 | ₩4,270 | +5.98% | 19.9만 |
|---|
| 2026.02.02 | ₩4,015 | ₩4,203 | ₩3,895 | ₩4,015 | 0.00% | 23.3만 |
|---|
| 2026.01.30 | ₩4,149 | ₩4,176 | ₩3,962 | ₩4,015 | -3.23% | 16.4만 |
|---|
| 2026.01.29 | ₩4,243 | ₩4,270 | ₩3,935 | ₩4,176 | -1.58% | 23.4만 |
|---|
| 2026.01.28 | ₩4,350 | ₩4,430 | ₩4,176 | ₩4,270 | -1.85% | 11.6만 |
|---|
| 2026.01.27 | ₩4,537 | ₩4,537 | ₩4,283 | ₩4,337 | -4.42% | 22.5만 |
|---|
| 2026.01.26 | ₩4,337 | ₩4,551 | ₩4,283 | ₩4,497 | +3.70% | 16.7만 |
|---|
| 2026.01.23 | ₩4,484 | ₩4,537 | ₩4,297 | ₩4,323 | -3.58% | 12.7만 |
|---|
| 2026.01.22 | ₩4,645 | ₩4,685 | ₩4,457 | ₩4,484 | -3.46% | 14.1만 |
|---|
| 2026.01.21 | ₩4,926 | ₩4,979 | ₩4,430 | ₩4,631 | -5.98% | 20.9만 |
|---|
| 2026.01.20 | ₩4,711 | ₩4,952 | ₩4,551 | ₩4,926 | +4.55% | 29.2만 |
|---|
| 2026.01.16 | ₩4,604 | ₩4,872 | ₩4,484 | ₩4,778 | +3.78% | 15만 |
|---|
| 2026.01.15 | ₩4,819 | ₩4,926 | ₩4,444 | ₩4,618 | -4.17% | 35.1만 |
|---|
| 2026.01.14 | ₩5,287 | ₩5,341 | ₩4,645 | ₩4,819 | -8.86% | 31.9만 |
|---|
| 2026.01.13 | ₩5,327 | ₩5,555 | ₩5,167 | ₩5,354 | +0.50% | 68.4만 |
|---|
| 2026.01.12 | ₩4,832 | ₩5,300 | ₩4,832 | ₩5,274 | +9.14% | 35.9만 |
|---|
| 2026.01.09 | ₩5,073 | ₩5,073 | ₩4,765 | ₩4,912 | -3.17% | 21.6만 |
|---|
| 2026.01.08 | ₩4,885 | ₩5,113 | ₩4,845 | ₩5,019 | +2.74% | 35.2만 |
|---|
| 2026.01.07 | ₩4,457 | ₩5,153 | ₩4,417 | ₩4,899 | +9.91% | 71.2만 |
|---|
| 2026.01.06 | ₩4,310 | ₩4,645 | ₩4,297 | ₩4,457 | +3.42% | 26.6만 |
|---|
| 2026.01.05 | ₩3,908 | ₩4,350 | ₩3,815 | ₩4,283 | +9.59% | 30.7만 |
|---|
| 2026.01.02 | ₩3,761 | ₩3,962 | ₩3,734 | ₩3,855 | +2.49% | 22.1만 |
|---|
| 2025.12.31 | ₩3,841 | ₩3,922 | ₩3,748 | ₩3,788 | -1.39% | 17.7만 |
|---|
| 2025.12.30 | ₩4,029 | ₩4,056 | ₩3,841 | ₩3,841 | -4.65% | 8.3만 |
|---|
| 2025.12.29 | ₩4,163 | ₩4,163 | ₩3,989 | ₩4,015 | -3.54% | 8.4만 |
|---|
| 2025.12.26 | ₩4,216 | ₩4,216 | ₩4,109 | ₩4,163 | -1.27% | 6.6만 |
|---|
| 2025.12.24 | ₩4,096 | ₩4,270 | ₩4,082 | ₩4,216 | +2.94% | 9.6만 |
|---|
| 2025.12.23 | ₩4,283 | ₩4,297 | ₩4,096 | ₩4,176 | -2.50% | 7만 |
|---|
| 2025.12.22 | ₩4,015 | ₩4,323 | ₩3,975 | ₩4,216 | +5.00% | 30.8만 |
|---|
| 2025.12.19 | ₩3,882 | ₩4,149 | ₩3,882 | ₩3,975 | +2.41% | 13.1만 |
|---|
| 2025.12.18 | ₩3,989 | ₩4,149 | ₩3,882 | ₩3,882 | -2.68% | 33만 |
|---|
| 2025.12.17 | ₩4,270 | ₩4,283 | ₩3,882 | ₩3,882 | -9.09% | 44.5만 |
|---|
| 2025.12.16 | ₩4,604 | ₩4,671 | ₩4,297 | ₩4,297 | -6.69% | 13.6만 |
|---|
| 2025.12.15 | ₩4,404 | ₩4,711 | ₩4,123 | ₩4,631 | +5.17% | 44.8만 |
|---|
| 2025.12.12 | ₩4,671 | ₩4,765 | ₩4,337 | ₩4,363 | -6.59% | 24.6만 |
|---|
| 2025.12.11 | ₩4,752 | ₩4,805 | ₩4,511 | ₩4,658 | -1.97% | 26.4만 |
|---|
| 2025.12.10 | ₩4,484 | ₩4,778 | ₩4,310 | ₩4,752 | +5.97% | 39.5만 |
|---|
| 2025.12.09 | ₩4,096 | ₩4,578 | ₩4,096 | ₩4,457 | +8.82% | 35.9만 |
|---|
| 2025.12.08 | ₩4,149 | ₩4,216 | ₩4,056 | ₩4,096 | -1.29% | 11.6만 |
|---|
| 2025.12.05 | ₩4,323 | ₩4,350 | ₩4,056 | ₩4,149 | -4.02% | 11.1만 |
|---|
| 2025.12.04 | ₩4,189 | ₩4,377 | ₩4,163 | ₩4,323 | +3.19% | 13.3만 |
|---|
| 2025.12.03 | ₩4,149 | ₩4,337 | ₩4,002 | ₩4,230 | +1.94% | 20.1만 |
|---|
| 2025.12.02 | ₩4,015 | ₩4,149 | ₩3,949 | ₩4,082 | +1.67% | 19.4만 |
|---|
| 2025.12.01 | ₩4,015 | ₩4,082 | ₩3,908 | ₩3,949 | -1.67% | 26.5만 |
|---|
| 2025.11.28 | ₩4,163 | ₩4,390 | ₩3,975 | ₩4,056 | -2.57% | 28.6만 |
|---|
| 2025.11.26 | ₩3,748 | ₩4,337 | ₩3,734 | ₩4,109 | +9.64% | 89.9만 |
|---|
| 2025.11.25 | ₩3,386 | ₩3,855 | ₩3,346 | ₩3,775 | +11.46% | 33.5만 |
|---|
| 2025.11.24 | ₩3,440 | ₩3,507 | ₩3,293 | ₩3,373 | -1.95% | 20.8만 |
|---|
| 2025.11.21 | ₩3,413 | ₩3,507 | ₩3,279 | ₩3,427 | +0.39% | 15.9만 |
|---|
| 2025.11.20 | ₩3,828 | ₩3,841 | ₩3,400 | ₩3,413 | -10.84% | 37만 |
|---|
| 2025.11.19 | ₩3,480 | ₩3,828 | ₩3,440 | ₩3,801 | +9.23% | 36.7만 |
|---|
| 2025.11.18 | ₩3,775 | ₩3,882 | ₩3,413 | ₩3,413 | -9.57% | 55.2만 |
|---|
| 2025.11.17 | ₩3,467 | ₩3,989 | ₩3,400 | ₩3,775 | +8.88% | 71.4만 |
|---|
| 2025.11.14 | ₩3,440 | ₩3,574 | ₩3,253 | ₩3,427 | -0.39% | 34.1만 |
|---|
| 2025.11.13 | ₩3,212 | ₩3,681 | ₩3,092 | ₩3,480 | +8.33% | 189.1만 |
|---|
| 2025.11.12 | ₩2,771 | ₩2,985 | ₩2,771 | ₩2,931 | +5.80% | 22.7만 |
|---|
| 2025.11.11 | ₩2,811 | ₩2,838 | ₩2,650 | ₩2,744 | -2.38% | 8만 |
|---|
| 2025.11.10 | ₩2,744 | ₩2,824 | ₩2,677 | ₩2,824 | +2.93% | 10.7만 |
|---|
| 2025.11.07 | ₩2,730 | ₩2,771 | ₩2,610 | ₩2,677 | -1.96% | 29.8만 |
|---|
| 2025.11.06 | ₩2,864 | ₩2,864 | ₩2,730 | ₩2,757 | -3.74% | 11.4만 |
|---|
| 2025.11.05 | ₩2,851 | ₩2,905 | ₩2,744 | ₩2,878 | +0.94% | 24.1만 |
|---|
| 2025.11.04 | ₩2,971 | ₩3,012 | ₩2,771 | ₩2,824 | -4.95% | 12.8만 |
|---|
| 2025.11.03 | ₩3,132 | ₩3,132 | ₩2,945 | ₩3,065 | -2.14% | 6.3만 |
|---|
| 2025.10.31 | ₩3,025 | ₩3,172 | ₩2,918 | ₩3,132 | +3.54% | 7.7만 |
|---|
| 2025.10.30 | ₩3,038 | ₩3,079 | ₩2,971 | ₩3,025 | -0.44% | 8만 |
|---|
| 2025.10.29 | ₩2,945 | ₩3,199 | ₩2,945 | ₩3,065 | +4.09% | 16.5만 |
|---|
| 2025.10.28 | ₩3,052 | ₩3,052 | ₩2,905 | ₩2,931 | -3.95% | 9.4만 |
|---|
| 2025.10.27 | ₩3,199 | ₩3,226 | ₩3,012 | ₩3,079 | -3.77% | 12.3만 |
|---|
| 2025.10.24 | ₩3,145 | ₩3,253 | ₩3,079 | ₩3,199 | +1.70% | 8.9만 |
|---|
| 2025.10.23 | ₩3,025 | ₩3,293 | ₩3,025 | ₩3,065 | +1.33% | 16.4만 |
|---|
| 2025.10.22 | ₩3,186 | ₩3,239 | ₩2,945 | ₩3,025 | -5.04% | 10.5만 |
|---|
| 2025.10.21 | ₩3,159 | ₩3,253 | ₩3,105 | ₩3,199 | +1.27% | 9.1만 |
|---|
| 2025.10.20 | ₩3,266 | ₩3,266 | ₩3,079 | ₩3,172 | -2.87% | 14.7만 |
|---|
| 2025.10.17 | ₩3,186 | ₩3,400 | ₩3,105 | ₩3,159 | -0.84% | 18.4만 |
|---|
| 2025.10.16 | ₩3,614 | ₩3,694 | ₩3,186 | ₩3,212 | -11.11% | 51.6만 |
|---|
| 2025.10.15 | ₩3,052 | ₩3,587 | ₩3,052 | ₩3,520 | +15.35% | 82.2만 |
|---|
| 2025.10.14 | ₩2,958 | ₩3,119 | ₩2,851 | ₩3,065 | +3.62% | 35만 |
|---|
| 2025.10.13 | ₩2,905 | ₩3,012 | ₩2,824 | ₩2,958 | +1.84% | 16.2만 |
|---|
| 2025.10.10 | ₩2,958 | ₩3,105 | ₩2,797 | ₩2,851 | -3.62% | 30.2만 |
|---|