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 | ₩5,212 | ₩5,226 | ₩5,105 | ₩5,172 | -0.77% | 5.1만 |
| 2026.10.08 | ₩5,359 | ₩5,466 | ₩5,079 | ₩5,159 | -3.74% | 23.9만 |
| 2026.10.07 | ₩5,613 | ₩5,640 | ₩5,386 | ₩5,426 | -3.33% | 16.8만 |
| 2026.10.06 | ₩5,653 | ₩5,867 | ₩5,653 | ₩5,680 | +0.47% | 17.1만 |
| 2026.10.05 | ₩5,680 | ₩5,707 | ₩5,453 | ₩5,560 | -2.12% | 10.2만 |
| 2026.10.02 | ₩5,680 | ₩5,787 | ₩5,640 | ₩5,680 | 0.00% | 8.2만 |
| 2026.10.01 | ₩5,560 | ₩5,680 | ₩5,413 | ₩5,600 | +0.72% | 13.9만 |
| 2026.09.30 | ₩5,493 | ₩5,667 | ₩5,413 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,586 |
| +1.70% |
| 16.1만 |
| 2026.09.29 | ₩5,680 | ₩5,680 | ₩5,346 | ₩5,426 | -4.47% | 24.3만 |
|---|
| 2026.09.28 | ₩5,546 | ₩5,667 | ₩5,506 | ₩5,640 | +1.69% | 10.2만 |
|---|
| 2026.09.25 | ₩5,613 | ₩5,747 | ₩5,546 | ₩5,653 | +0.71% | 11.1만 |
|---|
| 2026.09.24 | ₩5,653 | ₩5,787 | ₩5,439 | ₩5,573 | -1.42% | 14.6만 |
|---|
| 2026.09.23 | ₩5,827 | ₩5,840 | ₩5,613 | ₩5,774 | -0.92% | 9.5만 |
|---|
| 2026.09.22 | ₩5,800 | ₩5,907 | ₩5,653 | ₩5,894 | +1.61% | 21.7만 |
|---|
| 2026.09.21 | ₩5,627 | ₩5,867 | ₩5,613 | ₩5,760 | +2.38% | 21.2만 |
|---|
| 2026.09.18 | ₩5,680 | ₩5,747 | ₩5,600 | ₩5,707 | +0.47% | 11.2만 |
|---|
| 2026.09.17 | ₩5,520 | ₩5,827 | ₩5,520 | ₩5,680 | +2.91% | 18.1만 |
|---|
| 2026.09.16 | ₩5,279 | ₩5,399 | ₩5,132 | ₩5,319 | +0.76% | 25.7만 |
|---|
| 2026.09.15 | ₩5,279 | ₩5,333 | ₩5,132 | ₩5,279 | 0.00% | 13.4만 |
|---|
| 2026.09.14 | ₩5,199 | ₩5,279 | ₩5,065 | ₩5,239 | +0.77% | 28.3만 |
|---|
| 2026.09.11 | ₩5,373 | ₩5,439 | ₩5,279 | ₩5,319 | -1.00% | 19.1만 |
|---|
| 2026.09.10 | ₩5,306 | ₩5,386 | ₩5,226 | ₩5,319 | +0.25% | 16.5만 |
|---|
| 2026.09.09 | ₩5,466 | ₩5,560 | ₩5,319 | ₩5,399 | -1.22% | 30.9만 |
|---|
| 2026.09.08 | ₩5,560 | ₩5,693 | ₩5,453 | ₩5,560 | 0.00% | 19.7만 |
|---|
| 2026.09.04 | ₩5,520 | ₩5,573 | ₩5,413 | ₩5,546 | +0.48% | 15.3만 |
|---|
| 2026.09.03 | ₩5,493 | ₩5,560 | ₩5,386 | ₩5,493 | 0.00% | 16.5만 |
|---|
| 2026.09.02 | ₩5,627 | ₩5,653 | ₩5,426 | ₩5,493 | -2.38% | 18.5만 |
|---|
| 2026.09.01 | ₩5,613 | ₩5,667 | ₩5,386 | ₩5,560 | -0.95% | 40.2만 |
|---|
| 2026.08.31 | ₩5,800 | ₩6,041 | ₩5,680 | ₩5,747 | -0.92% | 49.3만 |
|---|
| 2026.08.28 | ₩6,188 | ₩6,295 | ₩5,747 | ₩5,840 | -5.62% | 30.2만 |
|---|
| 2026.08.27 | ₩5,987 | ₩6,375 | ₩5,934 | ₩6,134 | +2.46% | 31.6만 |
|---|
| 2026.08.26 | ₩5,827 | ₩5,987 | ₩5,787 | ₩5,867 | +0.69% | 25.1만 |
|---|
| 2026.08.25 | ₩5,934 | ₩6,041 | ₩5,787 | ₩5,854 | -1.35% | 25.2만 |
|---|
| 2026.08.24 | ₩5,934 | ₩5,934 | ₩5,720 | ₩5,881 | -0.90% | 28.8만 |
|---|
| 2026.08.21 | ₩6,148 | ₩6,228 | ₩5,747 | ₩5,961 | -3.04% | 39.9만 |
|---|
| 2026.08.20 | ₩6,134 | ₩6,188 | ₩5,854 | ₩6,028 | -1.74% | 28.2만 |
|---|
| 2026.08.19 | ₩6,589 | ₩6,589 | ₩5,974 | ₩6,228 | -5.48% | 45.6만 |
|---|
| 2026.08.18 | ₩6,776 | ₩7,017 | ₩6,415 | ₩6,509 | -3.94% | 54만 |
|---|
| 2026.08.17 | ₩7,391 | ₩7,458 | ₩6,883 | ₩7,043 | -4.70% | 55만 |
|---|
| 2026.08.14 | ₩7,177 | ₩7,324 | ₩6,990 | ₩7,190 | +0.19% | 34.6만 |
|---|
| 2026.08.13 | ₩7,204 | ₩7,351 | ₩6,950 | ₩7,083 | -1.67% | 37.5만 |
|---|
| 2026.08.12 | ₩7,230 | ₩7,618 | ₩6,776 | ₩7,270 | +0.55% | 107.1만 |
|---|
| 2026.08.11 | ₩5,974 | ₩7,417 | ₩5,974 | ₩7,137 | +19.46% | 223.6만 |
|---|
| 2026.08.10 | ₩6,362 | ₩6,428 | ₩5,814 | ₩5,961 | -6.30% | 93.3만 |
|---|
| 2026.08.07 | ₩6,041 | ₩6,442 | ₩5,907 | ₩6,228 | +3.10% | 72.1만 |
|---|
| 2026.08.06 | ₩5,961 | ₩6,388 | ₩5,693 | ₩5,974 | +0.22% | 43.4만 |
|---|
| 2026.08.05 | ₩6,629 | ₩6,656 | ₩5,974 | ₩6,028 | -9.07% | 60만 |
|---|
| 2026.08.04 | ₩5,667 | ₩7,324 | ₩5,627 | ₩6,669 | +17.69% | 246.4만 |
|---|
| 2026.08.03 | ₩5,279 | ₩5,613 | ₩5,119 | ₩5,453 | +3.29% | 83.9만 |
|---|
| 2026.07.31 | ₩5,279 | ₩5,533 | ₩5,105 | ₩5,346 | +1.27% | 69.3만 |
|---|
| 2026.07.30 | ₩4,785 | ₩5,546 | ₩4,785 | ₩5,212 | +8.94% | 77.8만 |
|---|
| 2026.07.29 | ₩5,252 | ₩5,279 | ₩4,597 | ₩4,664 | -11.20% | 113.9만 |
|---|
| 2026.07.28 | ₩6,094 | ₩6,094 | ₩5,159 | ₩5,306 | -12.94% | 124만 |
|---|
| 2026.07.27 | ₩6,522 | ₩6,722 | ₩5,921 | ₩6,428 | -1.43% | 48.3만 |
|---|
| 2026.07.24 | ₩6,856 | ₩7,377 | ₩6,308 | ₩6,455 | -5.85% | 58.5만 |
|---|
| 2026.07.23 | ₩6,749 | ₩7,244 | ₩6,709 | ₩6,923 | +2.57% | 53.2만 |
|---|
| 2026.07.22 | ₩6,776 | ₩7,017 | ₩6,281 | ₩6,722 | -0.79% | 49.6만 |
|---|
| 2026.07.21 | ₩6,402 | ₩6,856 | ₩6,161 | ₩6,803 | +6.26% | 23.2만 |
|---|
| 2026.07.20 | ₩6,535 | ₩6,736 | ₩6,308 | ₩6,402 | -2.04% | 29.8만 |
|---|
| 2026.07.17 | ₩6,001 | ₩6,682 | ₩5,881 | ₩6,442 | +7.35% | 35.4만 |
|---|
| 2026.07.16 | ₩6,415 | ₩6,549 | ₩6,014 | ₩6,161 | -3.96% | 34만 |
|---|
| 2026.07.15 | ₩6,722 | ₩6,923 | ₩6,268 | ₩6,575 | -2.19% | 34.2만 |
|---|
| 2026.07.14 | ₩5,800 | ₩6,936 | ₩5,800 | ₩6,803 | +17.28% | 86.6만 |
|---|
| 2026.07.13 | ₩5,894 | ₩6,108 | ₩5,667 | ₩5,747 | -2.49% | 29.4만 |
|---|
| 2026.07.10 | ₩5,867 | ₩6,161 | ₩5,613 | ₩5,907 | +0.68% | 69.2만 |
|---|
| 2026.07.09 | ₩5,827 | ₩6,108 | ₩5,814 | ₩5,934 | +1.83% | 24만 |
|---|
| 2026.07.08 | ₩5,373 | ₩5,974 | ₩5,266 | ₩5,800 | +7.96% | 43만 |
|---|
| 2026.07.07 | ₩6,281 | ₩6,295 | ₩5,493 | ₩5,560 | -11.49% | 36만 |
|---|
| 2026.07.06 | ₩6,148 | ₩6,696 | ₩6,134 | ₩6,375 | +3.70% | 30.3만 |
|---|
| 2026.07.02 | ₩6,255 | ₩6,509 | ₩5,840 | ₩6,121 | -2.14% | 31.4만 |
|---|
| 2026.07.01 | ₩6,375 | ₩6,482 | ₩6,121 | ₩6,215 | -2.52% | 19.3만 |
|---|
| 2026.06.30 | ₩6,335 | ₩6,589 | ₩6,215 | ₩6,455 | +1.90% | 38.8만 |
|---|
| 2026.06.29 | ₩5,760 | ₩6,335 | ₩5,627 | ₩6,308 | +9.51% | 30.5만 |
|---|
| 2026.06.26 | ₩5,653 | ₩5,961 | ₩5,480 | ₩5,800 | +2.60% | 24.6만 |
|---|
| 2026.06.25 | ₩6,121 | ₩6,268 | ₩5,733 | ₩5,760 | -5.90% | 31.6만 |
|---|
| 2026.06.24 | ₩6,509 | ₩6,509 | ₩5,907 | ₩6,054 | -6.98% | 34.8만 |
|---|
| 2026.06.23 | ₩6,415 | ₩6,803 | ₩6,348 | ₩6,482 | +1.04% | 33만 |
|---|
| 2026.06.22 | ₩6,763 | ₩7,217 | ₩6,549 | ₩6,736 | -0.40% | 72.2만 |
|---|
| 2026.06.18 | ₩6,722 | ₩6,936 | ₩6,602 | ₩6,722 | 0.00% | 46.7만 |
|---|
| 2026.06.17 | ₩6,415 | ₩6,990 | ₩5,800 | ₩6,509 | +1.46% | 120.2만 |
|---|
| 2026.06.16 | ₩5,346 | ₩6,682 | ₩5,319 | ₩6,388 | +19.50% | 136.6만 |
|---|
| 2026.06.15 | ₩5,707 | ₩6,054 | ₩5,226 | ₩5,292 | -7.26% | 42.6만 |
|---|
| 2026.06.12 | ₩5,586 | ₩6,068 | ₩5,359 | ₩5,586 | 0.00% | 56.5만 |
|---|
| 2026.06.11 | ₩5,359 | ₩5,627 | ₩5,279 | ₩5,520 | +2.99% | 36.5만 |
|---|
| 2026.06.10 | ₩5,426 | ₩5,867 | ₩5,119 | ₩5,292 | -2.46% | 58.1만 |
|---|
| 2026.06.09 | ₩4,905 | ₩5,573 | ₩4,785 | ₩5,493 | +11.99% | 72.7만 |
|---|
| 2026.06.08 | ₩5,199 | ₩5,266 | ₩4,892 | ₩4,905 | -5.66% | 33.4만 |
|---|
| 2026.06.05 | ₩5,480 | ₩5,627 | ₩5,025 | ₩5,092 | -7.07% | 115.7만 |
|---|
| 2026.06.04 | ₩5,306 | ₩5,693 | ₩5,212 | ₩5,586 | +5.29% | 43.3만 |
|---|
| 2026.06.03 | ₩5,346 | ₩5,613 | ₩5,159 | ₩5,426 | +1.50% | 27.5만 |
|---|
| 2026.06.02 | ₩4,972 | ₩5,520 | ₩4,892 | ₩5,373 | +8.06% | 44.4만 |
|---|
| 2026.06.01 | ₩4,624 | ₩5,025 | ₩4,544 | ₩4,972 | +7.51% | 41.5만 |
|---|
| 2026.05.29 | ₩4,851 | ₩4,932 | ₩4,504 | ₩4,691 | -3.31% | 36만 |
|---|
| 2026.05.28 | ₩4,892 | ₩5,119 | ₩4,678 | ₩4,918 | +0.55% | 24.5만 |
|---|
| 2026.05.27 | ₩5,292 | ₩5,520 | ₩4,731 | ₩4,865 | -8.08% | 58.8만 |
|---|
| 2026.05.26 | ₩5,199 | ₩5,546 | ₩4,985 | ₩5,292 | +1.80% | 64.6만 |
|---|
| 2026.05.22 | ₩4,664 | ₩5,346 | ₩4,504 | ₩5,199 | +11.46% | 86.6만 |
|---|
| 2026.05.21 | ₩4,918 | ₩4,945 | ₩4,531 | ₩4,638 | -5.71% | 42.6만 |
|---|
| 2026.05.20 | ₩4,825 | ₩5,306 | ₩4,825 | ₩5,025 | +4.16% | 56.3만 |
|---|
| 2026.05.19 | ₩4,958 | ₩5,226 | ₩4,638 | ₩4,798 | -3.23% | 43.8만 |
|---|
| 2026.05.18 | ₩5,921 | ₩5,921 | ₩4,892 | ₩5,065 | -14.45% | 129.9만 |
|---|
| 2026.05.15 | ₩4,972 | ₩6,549 | ₩4,905 | ₩6,041 | +21.51% | 285.1만 |
|---|
| 2026.05.14 | ₩5,212 | ₩5,827 | ₩4,878 | ₩5,105 | -2.05% | 123.2만 |
|---|
| 2026.05.13 | ₩5,413 | ₩6,348 | ₩4,798 | ₩5,145 | -4.94% | 523.1만 |
|---|
| 2026.05.12 | ₩3,181 | ₩6,148 | ₩2,980 | ₩5,894 | +85.29% | 2166.3만 |
|---|
| 2026.05.11 | ₩2,873 | ₩2,914 | ₩2,686 | ₩2,713 | -5.58% | 45.7만 |
|---|
| 2026.05.08 | ₩2,847 | ₩2,914 | ₩2,713 | ₩2,860 | +0.47% | 24.7만 |
|---|
| 2026.05.07 | ₩2,700 | ₩2,860 | ₩2,700 | ₩2,820 | +4.46% | 35.1만 |
|---|
| 2026.05.06 | ₩3,595 | ₩3,675 | ₩2,646 | ₩2,646 | -26.39% | 121.1만 |
|---|
| 2026.05.05 | ₩3,461 | ₩3,622 | ₩3,288 | ₩3,595 | +3.86% | 18.7만 |
|---|
| 2026.05.04 | ₩3,475 | ₩3,528 | ₩3,341 | ₩3,395 | -2.31% | 9.1만 |
|---|
| 2026.05.01 | ₩3,608 | ₩3,649 | ₩3,421 | ₩3,502 | -2.96% | 9.1만 |
|---|
| 2026.04.30 | ₩3,274 | ₩3,662 | ₩3,248 | ₩3,555 | +8.57% | 32.5만 |
|---|
| 2026.04.29 | ₩3,314 | ₩3,314 | ₩3,154 | ₩3,261 | -1.61% | 6.7만 |
|---|
| 2026.04.28 | ₩3,461 | ₩3,542 | ₩3,274 | ₩3,314 | -4.25% | 11.5만 |
|---|
| 2026.04.27 | ₩3,475 | ₩3,635 | ₩3,421 | ₩3,515 | +1.15% | 16.5만 |
|---|
| 2026.04.24 | ₩3,568 | ₩3,608 | ₩3,408 | ₩3,448 | -3.37% | 8.1만 |
|---|
| 2026.04.23 | ₩3,248 | ₩3,796 | ₩3,167 | ₩3,555 | +9.47% | 39.4만 |
|---|
| 2026.04.22 | ₩3,181 | ₩3,274 | ₩3,141 | ₩3,234 | +1.68% | 8.3만 |
|---|
| 2026.04.21 | ₩3,341 | ₩3,341 | ₩3,061 | ₩3,101 | -7.20% | 16.2만 |
|---|
| 2026.04.20 | ₩3,034 | ₩3,408 | ₩2,954 | ₩3,341 | +10.13% | 38.6만 |
|---|
| 2026.04.17 | ₩3,020 | ₩3,181 | ₩2,967 | ₩3,127 | +3.54% | 12.3만 |
|---|
| 2026.04.16 | ₩3,020 | ₩3,061 | ₩2,927 | ₩2,994 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩2,940 | ₩3,007 | ₩2,860 | ₩2,994 | +1.82% | 6.9만 |
|---|
| 2026.04.14 | ₩2,820 | ₩2,954 | ₩2,793 | ₩2,927 | +3.79% | 8.8만 |
|---|
| 2026.04.13 | ₩2,833 | ₩2,887 | ₩2,793 | ₩2,793 | -1.42% | 8.4만 |
|---|
| 2026.04.10 | ₩2,860 | ₩2,914 | ₩2,753 | ₩2,833 | -0.93% | 13만 |
|---|
| 2026.04.09 | ₩2,740 | ₩2,873 | ₩2,700 | ₩2,820 | +2.93% | 15.3만 |
|---|
| 2026.04.08 | ₩2,807 | ₩2,914 | ₩2,686 | ₩2,700 | -3.81% | 9.7만 |
|---|
| 2026.04.07 | ₩2,740 | ₩2,833 | ₩2,686 | ₩2,740 | 0.00% | 7.1만 |
|---|
| 2026.04.06 | ₩2,726 | ₩2,820 | ₩2,686 | ₩2,780 | +1.96% | 4.8만 |
|---|
| 2026.04.02 | ₩2,673 | ₩2,820 | ₩2,633 | ₩2,726 | +2.00% | 4.8만 |
|---|
| 2026.04.01 | ₩2,847 | ₩2,954 | ₩2,740 | ₩2,740 | -3.76% | 14만 |
|---|
| 2026.03.31 | ₩2,633 | ₩2,833 | ₩2,633 | ₩2,780 | +5.58% | 10.7만 |
|---|
| 2026.03.30 | ₩2,620 | ₩2,740 | ₩2,579 | ₩2,633 | +0.51% | 10.3만 |
|---|
| 2026.03.27 | ₩2,686 | ₩2,686 | ₩2,566 | ₩2,633 | -1.99% | 8.2만 |
|---|
| 2026.03.26 | ₩2,713 | ₩2,793 | ₩2,633 | ₩2,700 | -0.49% | 8.4만 |
|---|
| 2026.03.25 | ₩2,820 | ₩2,873 | ₩2,753 | ₩2,753 | -2.37% | 8.8만 |
|---|
| 2026.03.24 | ₩2,767 | ₩2,887 | ₩2,740 | ₩2,740 | -0.97% | 8.8만 |
|---|
| 2026.03.23 | ₩2,726 | ₩2,847 | ₩2,700 | ₩2,793 | +2.45% | 9.2만 |
|---|
| 2026.03.20 | ₩2,807 | ₩2,833 | ₩2,593 | ₩2,686 | -4.29% | 25.1만 |
|---|
| 2026.03.19 | ₩2,914 | ₩2,927 | ₩2,780 | ₩2,833 | -2.75% | 16.1만 |
|---|
| 2026.03.18 | ₩2,980 | ₩2,994 | ₩2,873 | ₩2,954 | -0.90% | 13.5만 |
|---|
| 2026.03.17 | ₩2,954 | ₩3,034 | ₩2,927 | ₩3,007 | +1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩2,927 | ₩3,061 | ₩2,900 | ₩2,940 | +0.46% | 9.5만 |
|---|
| 2026.03.13 | ₩3,007 | ₩3,034 | ₩2,833 | ₩2,927 | -2.67% | 17.7만 |
|---|
| 2026.03.12 | ₩2,900 | ₩3,061 | ₩2,900 | ₩3,007 | +3.69% | 22만 |
|---|
| 2026.03.11 | ₩2,980 | ₩3,007 | ₩2,539 | ₩2,967 | -0.45% | 66.6만 |
|---|
| 2026.03.10 | ₩3,181 | ₩3,274 | ₩3,061 | ₩3,221 | +1.26% | 19.4만 |
|---|
| 2026.03.09 | ₩3,034 | ₩3,181 | ₩2,967 | ₩3,114 | +2.64% | 14.2만 |
|---|
| 2026.03.06 | ₩3,101 | ₩3,141 | ₩2,980 | ₩3,087 | -0.43% | 12.4만 |
|---|
| 2026.03.05 | ₩3,288 | ₩3,341 | ₩3,114 | ₩3,154 | -4.07% | 11.7만 |
|---|
| 2026.03.04 | ₩3,328 | ₩3,368 | ₩3,234 | ₩3,301 | -0.80% | 5.6만 |
|---|
| 2026.03.03 | ₩3,328 | ₩3,328 | ₩3,167 | ₩3,288 | -1.20% | 10.5만 |
|---|
| 2026.03.02 | ₩3,274 | ₩3,421 | ₩3,234 | ₩3,328 | +1.63% | 8.6만 |
|---|
| 2026.02.27 | ₩3,502 | ₩3,515 | ₩3,274 | ₩3,314 | -5.34% | 12.2만 |
|---|
| 2026.02.26 | ₩3,542 | ₩3,582 | ₩3,475 | ₩3,568 | +0.75% | 8.9만 |
|---|
| 2026.02.25 | ₩3,395 | ₩3,608 | ₩3,395 | ₩3,542 | +4.33% | 21.5만 |
|---|
| 2026.02.24 | ₩3,154 | ₩3,395 | ₩3,074 | ₩3,368 | +6.78% | 15만 |
|---|
| 2026.02.23 | ₩3,208 | ₩3,234 | ₩3,061 | ₩3,181 | -0.83% | 11.8만 |
|---|
| 2026.02.20 | ₩3,208 | ₩3,261 | ₩3,181 | ₩3,221 | +0.42% | 8.4만 |
|---|
| 2026.02.19 | ₩3,208 | ₩3,328 | ₩3,154 | ₩3,261 | +1.67% | 9.2만 |
|---|
| 2026.02.18 | ₩3,248 | ₩3,328 | ₩3,141 | ₩3,234 | -0.41% | 6.8만 |
|---|
| 2026.02.17 | ₩3,234 | ₩3,328 | ₩3,061 | ₩3,248 | +0.41% | 18.7만 |
|---|
| 2026.02.13 | ₩3,181 | ₩3,261 | ₩3,127 | ₩3,221 | +1.26% | 19만 |
|---|
| 2026.02.12 | ₩3,274 | ₩3,368 | ₩3,114 | ₩3,167 | -3.27% | 12.5만 |
|---|
| 2026.02.11 | ₩3,181 | ₩3,288 | ₩3,167 | ₩3,261 | +2.52% | 12.6만 |
|---|
| 2026.02.10 | ₩3,261 | ₩3,288 | ₩3,074 | ₩3,181 | -2.46% | 18.4만 |
|---|
| 2026.02.09 | ₩2,994 | ₩3,341 | ₩2,994 | ₩3,208 | +7.14% | 44.1만 |
|---|
| 2026.02.06 | ₩2,914 | ₩3,047 | ₩2,807 | ₩2,940 | +0.92% | 68.7만 |
|---|
| 2026.02.05 | ₩3,595 | ₩3,635 | ₩2,887 | ₩2,914 | -18.96% | 141.1만 |
|---|
| 2026.02.04 | ₩4,277 | ₩4,477 | ₩4,050 | ₩4,357 | +1.87% | 21.3만 |
|---|
| 2026.02.03 | ₩4,023 | ₩4,384 | ₩4,023 | ₩4,263 | +5.98% | 19.9만 |
|---|
| 2026.02.02 | ₩4,009 | ₩4,197 | ₩3,889 | ₩4,009 | 0.00% | 23.3만 |
|---|
| 2026.01.30 | ₩4,143 | ₩4,170 | ₩3,956 | ₩4,009 | -3.23% | 16.4만 |
|---|
| 2026.01.29 | ₩4,237 | ₩4,263 | ₩3,929 | ₩4,170 | -1.58% | 23.4만 |
|---|
| 2026.01.28 | ₩4,344 | ₩4,424 | ₩4,170 | ₩4,263 | -1.85% | 11.6만 |
|---|
| 2026.01.27 | ₩4,531 | ₩4,531 | ₩4,277 | ₩4,330 | -4.42% | 22.5만 |
|---|
| 2026.01.26 | ₩4,330 | ₩4,544 | ₩4,277 | ₩4,491 | +3.70% | 16.7만 |
|---|
| 2026.01.23 | ₩4,477 | ₩4,531 | ₩4,290 | ₩4,317 | -3.58% | 12.7만 |
|---|
| 2026.01.22 | ₩4,638 | ₩4,678 | ₩4,450 | ₩4,477 | -3.46% | 14.1만 |
|---|
| 2026.01.21 | ₩4,918 | ₩4,972 | ₩4,424 | ₩4,624 | -5.98% | 20.9만 |
|---|
| 2026.01.20 | ₩4,704 | ₩4,945 | ₩4,544 | ₩4,918 | +4.55% | 29.2만 |
|---|
| 2026.01.16 | ₩4,597 | ₩4,865 | ₩4,477 | ₩4,771 | +3.78% | 15만 |
|---|
| 2026.01.15 | ₩4,811 | ₩4,918 | ₩4,437 | ₩4,611 | -4.17% | 35.1만 |
|---|
| 2026.01.14 | ₩5,279 | ₩5,333 | ₩4,638 | ₩4,811 | -8.86% | 31.9만 |
|---|
| 2026.01.13 | ₩5,319 | ₩5,546 | ₩5,159 | ₩5,346 | +0.50% | 68.4만 |
|---|
| 2026.01.12 | ₩4,825 | ₩5,292 | ₩4,825 | ₩5,266 | +9.14% | 35.9만 |
|---|
| 2026.01.09 | ₩5,065 | ₩5,065 | ₩4,758 | ₩4,905 | -3.17% | 21.6만 |
|---|
| 2026.01.08 | ₩4,878 | ₩5,105 | ₩4,838 | ₩5,012 | +2.74% | 35.2만 |
|---|
| 2026.01.07 | ₩4,450 | ₩5,145 | ₩4,410 | ₩4,892 | +9.91% | 71.2만 |
|---|
| 2026.01.06 | ₩4,303 | ₩4,638 | ₩4,290 | ₩4,450 | +3.42% | 26.6만 |
|---|
| 2026.01.05 | ₩3,903 | ₩4,344 | ₩3,809 | ₩4,277 | +9.59% | 30.7만 |
|---|
| 2026.01.02 | ₩3,756 | ₩3,956 | ₩3,729 | ₩3,849 | +2.49% | 22.1만 |
|---|
| 2025.12.31 | ₩3,836 | ₩3,916 | ₩3,742 | ₩3,782 | -1.39% | 17.7만 |
|---|
| 2025.12.30 | ₩4,023 | ₩4,050 | ₩3,836 | ₩3,836 | -4.65% | 8.3만 |
|---|
| 2025.12.29 | ₩4,156 | ₩4,156 | ₩3,983 | ₩4,009 | -3.54% | 8.4만 |
|---|
| 2025.12.26 | ₩4,210 | ₩4,210 | ₩4,103 | ₩4,156 | -1.27% | 6.6만 |
|---|
| 2025.12.24 | ₩4,090 | ₩4,263 | ₩4,076 | ₩4,210 | +2.94% | 9.6만 |
|---|
| 2025.12.23 | ₩4,277 | ₩4,290 | ₩4,090 | ₩4,170 | -2.50% | 7만 |
|---|
| 2025.12.22 | ₩4,009 | ₩4,317 | ₩3,969 | ₩4,210 | +5.00% | 30.8만 |
|---|
| 2025.12.19 | ₩3,876 | ₩4,143 | ₩3,876 | ₩3,969 | +2.41% | 13.1만 |
|---|
| 2025.12.18 | ₩3,983 | ₩4,143 | ₩3,876 | ₩3,876 | -2.68% | 33만 |
|---|
| 2025.12.17 | ₩4,263 | ₩4,277 | ₩3,876 | ₩3,876 | -9.09% | 44.5만 |
|---|
| 2025.12.16 | ₩4,597 | ₩4,664 | ₩4,290 | ₩4,290 | -6.69% | 13.6만 |
|---|
| 2025.12.15 | ₩4,397 | ₩4,704 | ₩4,116 | ₩4,624 | +5.17% | 44.8만 |
|---|
| 2025.12.12 | ₩4,664 | ₩4,758 | ₩4,330 | ₩4,357 | -6.59% | 24.6만 |
|---|
| 2025.12.11 | ₩4,745 | ₩4,798 | ₩4,504 | ₩4,651 | -1.97% | 26.4만 |
|---|
| 2025.12.10 | ₩4,477 | ₩4,771 | ₩4,303 | ₩4,745 | +5.97% | 39.5만 |
|---|
| 2025.12.09 | ₩4,090 | ₩4,571 | ₩4,090 | ₩4,450 | +8.82% | 35.9만 |
|---|
| 2025.12.08 | ₩4,143 | ₩4,210 | ₩4,050 | ₩4,090 | -1.29% | 11.6만 |
|---|
| 2025.12.05 | ₩4,317 | ₩4,344 | ₩4,050 | ₩4,143 | -4.02% | 11.1만 |
|---|
| 2025.12.04 | ₩4,183 | ₩4,370 | ₩4,156 | ₩4,317 | +3.19% | 13.3만 |
|---|
| 2025.12.03 | ₩4,143 | ₩4,330 | ₩3,996 | ₩4,223 | +1.94% | 20.1만 |
|---|
| 2025.12.02 | ₩4,009 | ₩4,143 | ₩3,943 | ₩4,076 | +1.67% | 19.4만 |
|---|
| 2025.12.01 | ₩4,009 | ₩4,076 | ₩3,903 | ₩3,943 | -1.67% | 26.5만 |
|---|
| 2025.11.28 | ₩4,156 | ₩4,384 | ₩3,969 | ₩4,050 | -2.57% | 28.6만 |
|---|
| 2025.11.26 | ₩3,742 | ₩4,330 | ₩3,729 | ₩4,103 | +9.64% | 89.9만 |
|---|
| 2025.11.25 | ₩3,381 | ₩3,849 | ₩3,341 | ₩3,769 | +11.46% | 33.5만 |
|---|
| 2025.11.24 | ₩3,435 | ₩3,502 | ₩3,288 | ₩3,368 | -1.95% | 20.8만 |
|---|
| 2025.11.21 | ₩3,408 | ₩3,502 | ₩3,274 | ₩3,421 | +0.39% | 15.9만 |
|---|
| 2025.11.20 | ₩3,822 | ₩3,836 | ₩3,395 | ₩3,408 | -10.84% | 37만 |
|---|
| 2025.11.19 | ₩3,475 | ₩3,822 | ₩3,435 | ₩3,796 | +9.23% | 36.7만 |
|---|
| 2025.11.18 | ₩3,769 | ₩3,876 | ₩3,408 | ₩3,408 | -9.57% | 55.2만 |
|---|
| 2025.11.17 | ₩3,461 | ₩3,983 | ₩3,395 | ₩3,769 | +8.88% | 71.4만 |
|---|
| 2025.11.14 | ₩3,435 | ₩3,568 | ₩3,248 | ₩3,421 | -0.39% | 34.1만 |
|---|
| 2025.11.13 | ₩3,208 | ₩3,675 | ₩3,087 | ₩3,475 | +8.33% | 189.1만 |
|---|
| 2025.11.12 | ₩2,767 | ₩2,980 | ₩2,767 | ₩2,927 | +5.80% | 22.7만 |
|---|
| 2025.11.11 | ₩2,807 | ₩2,833 | ₩2,646 | ₩2,740 | -2.38% | 8만 |
|---|
| 2025.11.10 | ₩2,740 | ₩2,820 | ₩2,673 | ₩2,820 | +2.93% | 10.7만 |
|---|
| 2025.11.07 | ₩2,726 | ₩2,767 | ₩2,606 | ₩2,673 | -1.96% | 29.8만 |
|---|
| 2025.11.06 | ₩2,860 | ₩2,860 | ₩2,726 | ₩2,753 | -3.74% | 11.4만 |
|---|
| 2025.11.05 | ₩2,847 | ₩2,900 | ₩2,740 | ₩2,873 | +0.94% | 24.1만 |
|---|
| 2025.11.04 | ₩2,967 | ₩3,007 | ₩2,767 | ₩2,820 | -4.95% | 12.8만 |
|---|
| 2025.11.03 | ₩3,127 | ₩3,127 | ₩2,940 | ₩3,061 | -2.14% | 6.3만 |
|---|
| 2025.10.31 | ₩3,020 | ₩3,167 | ₩2,914 | ₩3,127 | +3.54% | 7.7만 |
|---|
| 2025.10.30 | ₩3,034 | ₩3,074 | ₩2,967 | ₩3,020 | -0.44% | 8만 |
|---|
| 2025.10.29 | ₩2,940 | ₩3,194 | ₩2,940 | ₩3,061 | +4.09% | 16.5만 |
|---|
| 2025.10.28 | ₩3,047 | ₩3,047 | ₩2,900 | ₩2,927 | -3.95% | 9.4만 |
|---|
| 2025.10.27 | ₩3,194 | ₩3,221 | ₩3,007 | ₩3,074 | -3.77% | 12.3만 |
|---|
| 2025.10.24 | ₩3,141 | ₩3,248 | ₩3,074 | ₩3,194 | +1.70% | 8.9만 |
|---|
| 2025.10.23 | ₩3,020 | ₩3,288 | ₩3,020 | ₩3,061 | +1.33% | 16.4만 |
|---|
| 2025.10.22 | ₩3,181 | ₩3,234 | ₩2,940 | ₩3,020 | -5.04% | 10.5만 |
|---|
| 2025.10.21 | ₩3,154 | ₩3,248 | ₩3,101 | ₩3,194 | +1.27% | 9.1만 |
|---|
| 2025.10.20 | ₩3,261 | ₩3,261 | ₩3,074 | ₩3,167 | -2.87% | 14.7만 |
|---|
| 2025.10.17 | ₩3,181 | ₩3,395 | ₩3,101 | ₩3,154 | -0.84% | 18.4만 |
|---|
| 2025.10.16 | ₩3,608 | ₩3,689 | ₩3,181 | ₩3,208 | -11.11% | 51.6만 |
|---|
| 2025.10.15 | ₩3,047 | ₩3,582 | ₩3,047 | ₩3,515 | +15.35% | 82.2만 |
|---|
| 2025.10.14 | ₩2,954 | ₩3,114 | ₩2,847 | ₩3,061 | +3.62% | 35만 |
|---|
| 2025.10.13 | ₩2,900 | ₩3,007 | ₩2,820 | ₩2,954 | +1.84% | 16.2만 |
|---|
| 2025.10.10 | ₩2,954 | ₩3,101 | ₩2,793 | ₩2,847 | -3.62% | 30.2만 |
|---|