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 | ₩5,211 | ₩5,224 | ₩5,104 | ₩5,171 | -0.77% | 5.1만 |
| 2026.10.08 | ₩5,358 | ₩5,465 | ₩5,077 | ₩5,158 | -3.74% | 23.9만 |
| 2026.10.07 | ₩5,612 | ₩5,639 | ₩5,385 | ₩5,425 | -3.33% | 16.8만 |
| 2026.10.06 | ₩5,652 | ₩5,866 | ₩5,652 | ₩5,679 | +0.47% | 17.1만 |
| 2026.10.05 | ₩5,679 | ₩5,705 | ₩5,452 | ₩5,559 | -2.12% | 10.2만 |
| 2026.10.02 | ₩5,679 | ₩5,786 | ₩5,639 | ₩5,679 | 0.00% | 8.2만 |
| 2026.10.01 | ₩5,559 | ₩5,679 | ₩5,412 | ₩5,599 | +0.72% | 13.9만 |
| 2026.09.30 | ₩5,492 | ₩5,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,585 |
| +1.70% |
| 16.1만 |
| 2026.09.29 | ₩5,679 | ₩5,679 | ₩5,345 | ₩5,425 | -4.47% | 24.3만 |
|---|
| 2026.09.28 | ₩5,545 | ₩5,665 | ₩5,505 | ₩5,639 | +1.69% | 10.2만 |
|---|
| 2026.09.25 | ₩5,612 | ₩5,746 | ₩5,545 | ₩5,652 | +0.71% | 11.1만 |
|---|
| 2026.09.24 | ₩5,652 | ₩5,786 | ₩5,438 | ₩5,572 | -1.42% | 14.6만 |
|---|
| 2026.09.23 | ₩5,826 | ₩5,839 | ₩5,612 | ₩5,772 | -0.92% | 9.5만 |
|---|
| 2026.09.22 | ₩5,799 | ₩5,906 | ₩5,652 | ₩5,893 | +1.61% | 21.7만 |
|---|
| 2026.09.21 | ₩5,625 | ₩5,866 | ₩5,612 | ₩5,759 | +2.38% | 21.2만 |
|---|
| 2026.09.18 | ₩5,679 | ₩5,746 | ₩5,599 | ₩5,705 | +0.47% | 11.2만 |
|---|
| 2026.09.17 | ₩5,518 | ₩5,826 | ₩5,518 | ₩5,679 | +2.91% | 18.1만 |
|---|
| 2026.09.16 | ₩5,278 | ₩5,398 | ₩5,131 | ₩5,318 | +0.76% | 25.7만 |
|---|
| 2026.09.15 | ₩5,278 | ₩5,331 | ₩5,131 | ₩5,278 | 0.00% | 13.4만 |
|---|
| 2026.09.14 | ₩5,198 | ₩5,278 | ₩5,064 | ₩5,238 | +0.77% | 28.3만 |
|---|
| 2026.09.11 | ₩5,371 | ₩5,438 | ₩5,278 | ₩5,318 | -1.00% | 19.1만 |
|---|
| 2026.09.10 | ₩5,305 | ₩5,385 | ₩5,224 | ₩5,318 | +0.25% | 16.5만 |
|---|
| 2026.09.09 | ₩5,465 | ₩5,559 | ₩5,318 | ₩5,398 | -1.22% | 30.9만 |
|---|
| 2026.09.08 | ₩5,559 | ₩5,692 | ₩5,452 | ₩5,559 | 0.00% | 19.7만 |
|---|
| 2026.09.04 | ₩5,518 | ₩5,572 | ₩5,412 | ₩5,545 | +0.48% | 15.3만 |
|---|
| 2026.09.03 | ₩5,492 | ₩5,559 | ₩5,385 | ₩5,492 | 0.00% | 16.5만 |
|---|
| 2026.09.02 | ₩5,625 | ₩5,652 | ₩5,425 | ₩5,492 | -2.38% | 18.5만 |
|---|
| 2026.09.01 | ₩5,612 | ₩5,665 | ₩5,385 | ₩5,559 | -0.95% | 40.2만 |
|---|
| 2026.08.31 | ₩5,799 | ₩6,040 | ₩5,679 | ₩5,746 | -0.92% | 49.3만 |
|---|
| 2026.08.28 | ₩6,187 | ₩6,293 | ₩5,746 | ₩5,839 | -5.62% | 30.2만 |
|---|
| 2026.08.27 | ₩5,986 | ₩6,374 | ₩5,933 | ₩6,133 | +2.46% | 31.6만 |
|---|
| 2026.08.26 | ₩5,826 | ₩5,986 | ₩5,786 | ₩5,866 | +0.69% | 25.1만 |
|---|
| 2026.08.25 | ₩5,933 | ₩6,040 | ₩5,786 | ₩5,852 | -1.35% | 25.2만 |
|---|
| 2026.08.24 | ₩5,933 | ₩5,933 | ₩5,719 | ₩5,879 | -0.90% | 28.8만 |
|---|
| 2026.08.21 | ₩6,146 | ₩6,227 | ₩5,746 | ₩5,959 | -3.04% | 39.9만 |
|---|
| 2026.08.20 | ₩6,133 | ₩6,187 | ₩5,852 | ₩6,026 | -1.74% | 28.2만 |
|---|
| 2026.08.19 | ₩6,587 | ₩6,587 | ₩5,973 | ₩6,227 | -5.48% | 45.6만 |
|---|
| 2026.08.18 | ₩6,774 | ₩7,015 | ₩6,414 | ₩6,507 | -3.94% | 54만 |
|---|
| 2026.08.17 | ₩7,389 | ₩7,456 | ₩6,881 | ₩7,042 | -4.70% | 55만 |
|---|
| 2026.08.14 | ₩7,175 | ₩7,322 | ₩6,988 | ₩7,189 | +0.19% | 34.6만 |
|---|
| 2026.08.13 | ₩7,202 | ₩7,349 | ₩6,948 | ₩7,082 | -1.67% | 37.5만 |
|---|
| 2026.08.12 | ₩7,229 | ₩7,616 | ₩6,774 | ₩7,269 | +0.55% | 107.1만 |
|---|
| 2026.08.11 | ₩5,973 | ₩7,416 | ₩5,973 | ₩7,135 | +19.46% | 223.6만 |
|---|
| 2026.08.10 | ₩6,360 | ₩6,427 | ₩5,812 | ₩5,959 | -6.30% | 93.3만 |
|---|
| 2026.08.07 | ₩6,040 | ₩6,440 | ₩5,906 | ₩6,227 | +3.10% | 72.1만 |
|---|
| 2026.08.06 | ₩5,959 | ₩6,387 | ₩5,692 | ₩5,973 | +0.22% | 43.4만 |
|---|
| 2026.08.05 | ₩6,627 | ₩6,654 | ₩5,973 | ₩6,026 | -9.07% | 60만 |
|---|
| 2026.08.04 | ₩5,665 | ₩7,322 | ₩5,625 | ₩6,668 | +17.69% | 246.4만 |
|---|
| 2026.08.03 | ₩5,278 | ₩5,612 | ₩5,118 | ₩5,452 | +3.29% | 83.9만 |
|---|
| 2026.07.31 | ₩5,278 | ₩5,532 | ₩5,104 | ₩5,345 | +1.27% | 69.3만 |
|---|
| 2026.07.30 | ₩4,784 | ₩5,545 | ₩4,784 | ₩5,211 | +8.94% | 77.8만 |
|---|
| 2026.07.29 | ₩5,251 | ₩5,278 | ₩4,596 | ₩4,663 | -11.20% | 113.9만 |
|---|
| 2026.07.28 | ₩6,093 | ₩6,093 | ₩5,158 | ₩5,305 | -12.94% | 124만 |
|---|
| 2026.07.27 | ₩6,521 | ₩6,721 | ₩5,919 | ₩6,427 | -1.43% | 48.3만 |
|---|
| 2026.07.24 | ₩6,855 | ₩7,376 | ₩6,307 | ₩6,454 | -5.85% | 58.5만 |
|---|
| 2026.07.23 | ₩6,748 | ₩7,242 | ₩6,708 | ₩6,921 | +2.57% | 53.2만 |
|---|
| 2026.07.22 | ₩6,774 | ₩7,015 | ₩6,280 | ₩6,721 | -0.79% | 49.6만 |
|---|
| 2026.07.21 | ₩6,400 | ₩6,855 | ₩6,160 | ₩6,801 | +6.26% | 23.2만 |
|---|
| 2026.07.20 | ₩6,534 | ₩6,734 | ₩6,307 | ₩6,400 | -2.04% | 29.8만 |
|---|
| 2026.07.17 | ₩5,999 | ₩6,681 | ₩5,879 | ₩6,440 | +7.35% | 35.4만 |
|---|
| 2026.07.16 | ₩6,414 | ₩6,547 | ₩6,013 | ₩6,160 | -3.96% | 34만 |
|---|
| 2026.07.15 | ₩6,721 | ₩6,921 | ₩6,267 | ₩6,574 | -2.19% | 34.2만 |
|---|
| 2026.07.14 | ₩5,799 | ₩6,935 | ₩5,799 | ₩6,801 | +17.28% | 86.6만 |
|---|
| 2026.07.13 | ₩5,893 | ₩6,106 | ₩5,665 | ₩5,746 | -2.49% | 29.4만 |
|---|
| 2026.07.10 | ₩5,866 | ₩6,160 | ₩5,612 | ₩5,906 | +0.68% | 69.2만 |
|---|
| 2026.07.09 | ₩5,826 | ₩6,106 | ₩5,812 | ₩5,933 | +1.83% | 24만 |
|---|
| 2026.07.08 | ₩5,371 | ₩5,973 | ₩5,265 | ₩5,799 | +7.96% | 43만 |
|---|
| 2026.07.07 | ₩6,280 | ₩6,293 | ₩5,492 | ₩5,559 | -11.49% | 36만 |
|---|
| 2026.07.06 | ₩6,146 | ₩6,694 | ₩6,133 | ₩6,374 | +3.70% | 30.3만 |
|---|
| 2026.07.02 | ₩6,253 | ₩6,507 | ₩5,839 | ₩6,120 | -2.14% | 31.4만 |
|---|
| 2026.07.01 | ₩6,374 | ₩6,480 | ₩6,120 | ₩6,213 | -2.52% | 19.3만 |
|---|
| 2026.06.30 | ₩6,333 | ₩6,587 | ₩6,213 | ₩6,454 | +1.90% | 38.8만 |
|---|
| 2026.06.29 | ₩5,759 | ₩6,333 | ₩5,625 | ₩6,307 | +9.51% | 30.5만 |
|---|
| 2026.06.26 | ₩5,652 | ₩5,959 | ₩5,478 | ₩5,799 | +2.60% | 24.6만 |
|---|
| 2026.06.25 | ₩6,120 | ₩6,267 | ₩5,732 | ₩5,759 | -5.90% | 31.6만 |
|---|
| 2026.06.24 | ₩6,507 | ₩6,507 | ₩5,906 | ₩6,053 | -6.98% | 34.8만 |
|---|
| 2026.06.23 | ₩6,414 | ₩6,801 | ₩6,347 | ₩6,480 | +1.04% | 33만 |
|---|
| 2026.06.22 | ₩6,761 | ₩7,215 | ₩6,547 | ₩6,734 | -0.40% | 72.2만 |
|---|
| 2026.06.18 | ₩6,721 | ₩6,935 | ₩6,601 | ₩6,721 | 0.00% | 46.7만 |
|---|
| 2026.06.17 | ₩6,414 | ₩6,988 | ₩5,799 | ₩6,507 | +1.46% | 120.2만 |
|---|
| 2026.06.16 | ₩5,345 | ₩6,681 | ₩5,318 | ₩6,387 | +19.50% | 136.6만 |
|---|
| 2026.06.15 | ₩5,705 | ₩6,053 | ₩5,224 | ₩5,291 | -7.26% | 42.6만 |
|---|
| 2026.06.12 | ₩5,585 | ₩6,066 | ₩5,358 | ₩5,585 | 0.00% | 56.5만 |
|---|
| 2026.06.11 | ₩5,358 | ₩5,625 | ₩5,278 | ₩5,518 | +2.99% | 36.5만 |
|---|
| 2026.06.10 | ₩5,425 | ₩5,866 | ₩5,118 | ₩5,291 | -2.46% | 58.1만 |
|---|
| 2026.06.09 | ₩4,904 | ₩5,572 | ₩4,784 | ₩5,492 | +11.99% | 72.7만 |
|---|
| 2026.06.08 | ₩5,198 | ₩5,265 | ₩4,890 | ₩4,904 | -5.66% | 33.4만 |
|---|
| 2026.06.05 | ₩5,478 | ₩5,625 | ₩5,024 | ₩5,091 | -7.07% | 115.7만 |
|---|
| 2026.06.04 | ₩5,305 | ₩5,692 | ₩5,211 | ₩5,585 | +5.29% | 43.3만 |
|---|
| 2026.06.03 | ₩5,345 | ₩5,612 | ₩5,158 | ₩5,425 | +1.50% | 27.5만 |
|---|
| 2026.06.02 | ₩4,971 | ₩5,518 | ₩4,890 | ₩5,371 | +8.06% | 44.4만 |
|---|
| 2026.06.01 | ₩4,623 | ₩5,024 | ₩4,543 | ₩4,971 | +7.51% | 41.5만 |
|---|
| 2026.05.29 | ₩4,850 | ₩4,931 | ₩4,503 | ₩4,690 | -3.31% | 36만 |
|---|
| 2026.05.28 | ₩4,890 | ₩5,118 | ₩4,677 | ₩4,917 | +0.55% | 24.5만 |
|---|
| 2026.05.27 | ₩5,291 | ₩5,518 | ₩4,730 | ₩4,864 | -8.08% | 58.8만 |
|---|
| 2026.05.26 | ₩5,198 | ₩5,545 | ₩4,984 | ₩5,291 | +1.80% | 64.6만 |
|---|
| 2026.05.22 | ₩4,663 | ₩5,345 | ₩4,503 | ₩5,198 | +11.46% | 86.6만 |
|---|
| 2026.05.21 | ₩4,917 | ₩4,944 | ₩4,530 | ₩4,637 | -5.71% | 42.6만 |
|---|
| 2026.05.20 | ₩4,824 | ₩5,305 | ₩4,824 | ₩5,024 | +4.16% | 56.3만 |
|---|
| 2026.05.19 | ₩4,957 | ₩5,224 | ₩4,637 | ₩4,797 | -3.23% | 43.8만 |
|---|
| 2026.05.18 | ₩5,919 | ₩5,919 | ₩4,890 | ₩5,064 | -14.45% | 129.9만 |
|---|
| 2026.05.15 | ₩4,971 | ₩6,547 | ₩4,904 | ₩6,040 | +21.51% | 285.1만 |
|---|
| 2026.05.14 | ₩5,211 | ₩5,826 | ₩4,877 | ₩5,104 | -2.05% | 123.2만 |
|---|
| 2026.05.13 | ₩5,412 | ₩6,347 | ₩4,797 | ₩5,144 | -4.94% | 523.1만 |
|---|
| 2026.05.12 | ₩3,180 | ₩6,146 | ₩2,980 | ₩5,893 | +85.29% | 2166.3만 |
|---|
| 2026.05.11 | ₩2,873 | ₩2,913 | ₩2,686 | ₩2,712 | -5.58% | 45.7만 |
|---|
| 2026.05.08 | ₩2,846 | ₩2,913 | ₩2,712 | ₩2,859 | +0.47% | 24.7만 |
|---|
| 2026.05.07 | ₩2,699 | ₩2,859 | ₩2,699 | ₩2,819 | +4.46% | 35.1만 |
|---|
| 2026.05.06 | ₩3,594 | ₩3,674 | ₩2,646 | ₩2,646 | -26.39% | 121.1만 |
|---|
| 2026.05.05 | ₩3,461 | ₩3,621 | ₩3,287 | ₩3,594 | +3.86% | 18.7만 |
|---|
| 2026.05.04 | ₩3,474 | ₩3,528 | ₩3,340 | ₩3,394 | -2.31% | 9.1만 |
|---|
| 2026.05.01 | ₩3,608 | ₩3,648 | ₩3,421 | ₩3,501 | -2.96% | 9.1만 |
|---|
| 2026.04.30 | ₩3,274 | ₩3,661 | ₩3,247 | ₩3,554 | +8.57% | 32.5만 |
|---|
| 2026.04.29 | ₩3,314 | ₩3,314 | ₩3,153 | ₩3,260 | -1.61% | 6.7만 |
|---|
| 2026.04.28 | ₩3,461 | ₩3,541 | ₩3,274 | ₩3,314 | -4.25% | 11.5만 |
|---|
| 2026.04.27 | ₩3,474 | ₩3,634 | ₩3,421 | ₩3,514 | +1.15% | 16.5만 |
|---|
| 2026.04.24 | ₩3,568 | ₩3,608 | ₩3,407 | ₩3,447 | -3.37% | 8.1만 |
|---|
| 2026.04.23 | ₩3,247 | ₩3,795 | ₩3,167 | ₩3,554 | +9.47% | 39.4만 |
|---|
| 2026.04.22 | ₩3,180 | ₩3,274 | ₩3,140 | ₩3,234 | +1.68% | 8.3만 |
|---|
| 2026.04.21 | ₩3,340 | ₩3,340 | ₩3,060 | ₩3,100 | -7.20% | 16.2만 |
|---|
| 2026.04.20 | ₩3,033 | ₩3,407 | ₩2,953 | ₩3,340 | +10.13% | 38.6만 |
|---|
| 2026.04.17 | ₩3,020 | ₩3,180 | ₩2,966 | ₩3,127 | +3.54% | 12.3만 |
|---|
| 2026.04.16 | ₩3,020 | ₩3,060 | ₩2,926 | ₩2,993 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩2,940 | ₩3,006 | ₩2,859 | ₩2,993 | +1.82% | 6.9만 |
|---|
| 2026.04.14 | ₩2,819 | ₩2,953 | ₩2,793 | ₩2,926 | +3.79% | 8.8만 |
|---|
| 2026.04.13 | ₩2,833 | ₩2,886 | ₩2,793 | ₩2,793 | -1.42% | 8.4만 |
|---|
| 2026.04.10 | ₩2,859 | ₩2,913 | ₩2,753 | ₩2,833 | -0.93% | 13만 |
|---|
| 2026.04.09 | ₩2,739 | ₩2,873 | ₩2,699 | ₩2,819 | +2.93% | 15.3만 |
|---|
| 2026.04.08 | ₩2,806 | ₩2,913 | ₩2,686 | ₩2,699 | -3.81% | 9.7만 |
|---|
| 2026.04.07 | ₩2,739 | ₩2,833 | ₩2,686 | ₩2,739 | 0.00% | 7.1만 |
|---|
| 2026.04.06 | ₩2,726 | ₩2,819 | ₩2,686 | ₩2,779 | +1.96% | 4.8만 |
|---|
| 2026.04.02 | ₩2,672 | ₩2,819 | ₩2,632 | ₩2,726 | +2.00% | 4.8만 |
|---|
| 2026.04.01 | ₩2,846 | ₩2,953 | ₩2,739 | ₩2,739 | -3.76% | 14만 |
|---|
| 2026.03.31 | ₩2,632 | ₩2,833 | ₩2,632 | ₩2,779 | +5.58% | 10.7만 |
|---|
| 2026.03.30 | ₩2,619 | ₩2,739 | ₩2,579 | ₩2,632 | +0.51% | 10.3만 |
|---|
| 2026.03.27 | ₩2,686 | ₩2,686 | ₩2,565 | ₩2,632 | -1.99% | 8.2만 |
|---|
| 2026.03.26 | ₩2,712 | ₩2,793 | ₩2,632 | ₩2,699 | -0.49% | 8.4만 |
|---|
| 2026.03.25 | ₩2,819 | ₩2,873 | ₩2,753 | ₩2,753 | -2.37% | 8.8만 |
|---|
| 2026.03.24 | ₩2,766 | ₩2,886 | ₩2,739 | ₩2,739 | -0.97% | 8.8만 |
|---|
| 2026.03.23 | ₩2,726 | ₩2,846 | ₩2,699 | ₩2,793 | +2.45% | 9.2만 |
|---|
| 2026.03.20 | ₩2,806 | ₩2,833 | ₩2,592 | ₩2,686 | -4.29% | 25.1만 |
|---|
| 2026.03.19 | ₩2,913 | ₩2,926 | ₩2,779 | ₩2,833 | -2.75% | 16.1만 |
|---|
| 2026.03.18 | ₩2,980 | ₩2,993 | ₩2,873 | ₩2,953 | -0.90% | 13.5만 |
|---|
| 2026.03.17 | ₩2,953 | ₩3,033 | ₩2,926 | ₩3,006 | +1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩2,926 | ₩3,060 | ₩2,900 | ₩2,940 | +0.46% | 9.5만 |
|---|
| 2026.03.13 | ₩3,006 | ₩3,033 | ₩2,833 | ₩2,926 | -2.67% | 17.7만 |
|---|
| 2026.03.12 | ₩2,900 | ₩3,060 | ₩2,900 | ₩3,006 | +3.69% | 22만 |
|---|
| 2026.03.11 | ₩2,980 | ₩3,006 | ₩2,539 | ₩2,966 | -0.45% | 66.6만 |
|---|
| 2026.03.10 | ₩3,180 | ₩3,274 | ₩3,060 | ₩3,220 | +1.26% | 19.4만 |
|---|
| 2026.03.09 | ₩3,033 | ₩3,180 | ₩2,966 | ₩3,113 | +2.64% | 14.2만 |
|---|
| 2026.03.06 | ₩3,100 | ₩3,140 | ₩2,980 | ₩3,087 | -0.43% | 12.4만 |
|---|
| 2026.03.05 | ₩3,287 | ₩3,340 | ₩3,113 | ₩3,153 | -4.07% | 11.7만 |
|---|
| 2026.03.04 | ₩3,327 | ₩3,367 | ₩3,234 | ₩3,300 | -0.80% | 5.6만 |
|---|
| 2026.03.03 | ₩3,327 | ₩3,327 | ₩3,167 | ₩3,287 | -1.20% | 10.5만 |
|---|
| 2026.03.02 | ₩3,274 | ₩3,421 | ₩3,234 | ₩3,327 | +1.63% | 8.6만 |
|---|
| 2026.02.27 | ₩3,501 | ₩3,514 | ₩3,274 | ₩3,314 | -5.34% | 12.2만 |
|---|
| 2026.02.26 | ₩3,541 | ₩3,581 | ₩3,474 | ₩3,568 | +0.75% | 8.9만 |
|---|
| 2026.02.25 | ₩3,394 | ₩3,608 | ₩3,394 | ₩3,541 | +4.33% | 21.5만 |
|---|
| 2026.02.24 | ₩3,153 | ₩3,394 | ₩3,073 | ₩3,367 | +6.78% | 15만 |
|---|
| 2026.02.23 | ₩3,207 | ₩3,234 | ₩3,060 | ₩3,180 | -0.83% | 11.8만 |
|---|
| 2026.02.20 | ₩3,207 | ₩3,260 | ₩3,180 | ₩3,220 | +0.42% | 8.4만 |
|---|
| 2026.02.19 | ₩3,207 | ₩3,327 | ₩3,153 | ₩3,260 | +1.67% | 9.2만 |
|---|
| 2026.02.18 | ₩3,247 | ₩3,327 | ₩3,140 | ₩3,234 | -0.41% | 6.8만 |
|---|
| 2026.02.17 | ₩3,234 | ₩3,327 | ₩3,060 | ₩3,247 | +0.41% | 18.7만 |
|---|
| 2026.02.13 | ₩3,180 | ₩3,260 | ₩3,127 | ₩3,220 | +1.26% | 19만 |
|---|
| 2026.02.12 | ₩3,274 | ₩3,367 | ₩3,113 | ₩3,167 | -3.27% | 12.5만 |
|---|
| 2026.02.11 | ₩3,180 | ₩3,287 | ₩3,167 | ₩3,260 | +2.52% | 12.6만 |
|---|
| 2026.02.10 | ₩3,260 | ₩3,287 | ₩3,073 | ₩3,180 | -2.46% | 18.4만 |
|---|
| 2026.02.09 | ₩2,993 | ₩3,340 | ₩2,993 | ₩3,207 | +7.14% | 44.1만 |
|---|
| 2026.02.06 | ₩2,913 | ₩3,046 | ₩2,806 | ₩2,940 | +0.92% | 68.7만 |
|---|
| 2026.02.05 | ₩3,594 | ₩3,634 | ₩2,886 | ₩2,913 | -18.96% | 141.1만 |
|---|
| 2026.02.04 | ₩4,276 | ₩4,476 | ₩4,049 | ₩4,356 | +1.87% | 21.3만 |
|---|
| 2026.02.03 | ₩4,022 | ₩4,383 | ₩4,022 | ₩4,262 | +5.98% | 19.9만 |
|---|
| 2026.02.02 | ₩4,009 | ₩4,196 | ₩3,888 | ₩4,009 | 0.00% | 23.3만 |
|---|
| 2026.01.30 | ₩4,142 | ₩4,169 | ₩3,955 | ₩4,009 | -3.23% | 16.4만 |
|---|
| 2026.01.29 | ₩4,236 | ₩4,262 | ₩3,928 | ₩4,169 | -1.58% | 23.4만 |
|---|
| 2026.01.28 | ₩4,343 | ₩4,423 | ₩4,169 | ₩4,262 | -1.85% | 11.6만 |
|---|
| 2026.01.27 | ₩4,530 | ₩4,530 | ₩4,276 | ₩4,329 | -4.42% | 22.5만 |
|---|
| 2026.01.26 | ₩4,329 | ₩4,543 | ₩4,276 | ₩4,490 | +3.70% | 16.7만 |
|---|
| 2026.01.23 | ₩4,476 | ₩4,530 | ₩4,289 | ₩4,316 | -3.58% | 12.7만 |
|---|
| 2026.01.22 | ₩4,637 | ₩4,677 | ₩4,449 | ₩4,476 | -3.46% | 14.1만 |
|---|
| 2026.01.21 | ₩4,917 | ₩4,971 | ₩4,423 | ₩4,623 | -5.98% | 20.9만 |
|---|
| 2026.01.20 | ₩4,703 | ₩4,944 | ₩4,543 | ₩4,917 | +4.55% | 29.2만 |
|---|
| 2026.01.16 | ₩4,596 | ₩4,864 | ₩4,476 | ₩4,770 | +3.78% | 15만 |
|---|
| 2026.01.15 | ₩4,810 | ₩4,917 | ₩4,436 | ₩4,610 | -4.17% | 35.1만 |
|---|
| 2026.01.14 | ₩5,278 | ₩5,331 | ₩4,637 | ₩4,810 | -8.86% | 31.9만 |
|---|
| 2026.01.13 | ₩5,318 | ₩5,545 | ₩5,158 | ₩5,345 | +0.50% | 68.4만 |
|---|
| 2026.01.12 | ₩4,824 | ₩5,291 | ₩4,824 | ₩5,265 | +9.14% | 35.9만 |
|---|
| 2026.01.09 | ₩5,064 | ₩5,064 | ₩4,757 | ₩4,904 | -3.17% | 21.6만 |
|---|
| 2026.01.08 | ₩4,877 | ₩5,104 | ₩4,837 | ₩5,011 | +2.74% | 35.2만 |
|---|
| 2026.01.07 | ₩4,449 | ₩5,144 | ₩4,409 | ₩4,890 | +9.91% | 71.2만 |
|---|
| 2026.01.06 | ₩4,302 | ₩4,637 | ₩4,289 | ₩4,449 | +3.42% | 26.6만 |
|---|
| 2026.01.05 | ₩3,902 | ₩4,343 | ₩3,808 | ₩4,276 | +9.59% | 30.7만 |
|---|
| 2026.01.02 | ₩3,755 | ₩3,955 | ₩3,728 | ₩3,848 | +2.49% | 22.1만 |
|---|
| 2025.12.31 | ₩3,835 | ₩3,915 | ₩3,741 | ₩3,781 | -1.39% | 17.7만 |
|---|
| 2025.12.30 | ₩4,022 | ₩4,049 | ₩3,835 | ₩3,835 | -4.65% | 8.3만 |
|---|
| 2025.12.29 | ₩4,156 | ₩4,156 | ₩3,982 | ₩4,009 | -3.54% | 8.4만 |
|---|
| 2025.12.26 | ₩4,209 | ₩4,209 | ₩4,102 | ₩4,156 | -1.27% | 6.6만 |
|---|
| 2025.12.24 | ₩4,089 | ₩4,262 | ₩4,075 | ₩4,209 | +2.94% | 9.6만 |
|---|
| 2025.12.23 | ₩4,276 | ₩4,289 | ₩4,089 | ₩4,169 | -2.50% | 7만 |
|---|
| 2025.12.22 | ₩4,009 | ₩4,316 | ₩3,968 | ₩4,209 | +5.00% | 30.8만 |
|---|
| 2025.12.19 | ₩3,875 | ₩4,142 | ₩3,875 | ₩3,968 | +2.41% | 13.1만 |
|---|
| 2025.12.18 | ₩3,982 | ₩4,142 | ₩3,875 | ₩3,875 | -2.68% | 33만 |
|---|
| 2025.12.17 | ₩4,262 | ₩4,276 | ₩3,875 | ₩3,875 | -9.09% | 44.5만 |
|---|
| 2025.12.16 | ₩4,596 | ₩4,663 | ₩4,289 | ₩4,289 | -6.69% | 13.6만 |
|---|
| 2025.12.15 | ₩4,396 | ₩4,703 | ₩4,115 | ₩4,623 | +5.17% | 44.8만 |
|---|
| 2025.12.12 | ₩4,663 | ₩4,757 | ₩4,329 | ₩4,356 | -6.59% | 24.6만 |
|---|
| 2025.12.11 | ₩4,743 | ₩4,797 | ₩4,503 | ₩4,650 | -1.97% | 26.4만 |
|---|
| 2025.12.10 | ₩4,476 | ₩4,770 | ₩4,302 | ₩4,743 | +5.97% | 39.5만 |
|---|
| 2025.12.09 | ₩4,089 | ₩4,570 | ₩4,089 | ₩4,449 | +8.82% | 35.9만 |
|---|
| 2025.12.08 | ₩4,142 | ₩4,209 | ₩4,049 | ₩4,089 | -1.29% | 11.6만 |
|---|
| 2025.12.05 | ₩4,316 | ₩4,343 | ₩4,049 | ₩4,142 | -4.02% | 11.1만 |
|---|
| 2025.12.04 | ₩4,182 | ₩4,369 | ₩4,156 | ₩4,316 | +3.19% | 13.3만 |
|---|
| 2025.12.03 | ₩4,142 | ₩4,329 | ₩3,995 | ₩4,222 | +1.94% | 20.1만 |
|---|
| 2025.12.02 | ₩4,009 | ₩4,142 | ₩3,942 | ₩4,075 | +1.67% | 19.4만 |
|---|
| 2025.12.01 | ₩4,009 | ₩4,075 | ₩3,902 | ₩3,942 | -1.67% | 26.5만 |
|---|
| 2025.11.28 | ₩4,156 | ₩4,383 | ₩3,968 | ₩4,049 | -2.57% | 28.6만 |
|---|
| 2025.11.26 | ₩3,741 | ₩4,329 | ₩3,728 | ₩4,102 | +9.64% | 89.9만 |
|---|
| 2025.11.25 | ₩3,381 | ₩3,848 | ₩3,340 | ₩3,768 | +11.46% | 33.5만 |
|---|
| 2025.11.24 | ₩3,434 | ₩3,501 | ₩3,287 | ₩3,367 | -1.95% | 20.8만 |
|---|
| 2025.11.21 | ₩3,407 | ₩3,501 | ₩3,274 | ₩3,421 | +0.39% | 15.9만 |
|---|
| 2025.11.20 | ₩3,821 | ₩3,835 | ₩3,394 | ₩3,407 | -10.84% | 37만 |
|---|
| 2025.11.19 | ₩3,474 | ₩3,821 | ₩3,434 | ₩3,795 | +9.23% | 36.7만 |
|---|
| 2025.11.18 | ₩3,768 | ₩3,875 | ₩3,407 | ₩3,407 | -9.57% | 55.2만 |
|---|
| 2025.11.17 | ₩3,461 | ₩3,982 | ₩3,394 | ₩3,768 | +8.88% | 71.4만 |
|---|
| 2025.11.14 | ₩3,434 | ₩3,568 | ₩3,247 | ₩3,421 | -0.39% | 34.1만 |
|---|
| 2025.11.13 | ₩3,207 | ₩3,674 | ₩3,087 | ₩3,474 | +8.33% | 189.1만 |
|---|
| 2025.11.12 | ₩2,766 | ₩2,980 | ₩2,766 | ₩2,926 | +5.80% | 22.7만 |
|---|
| 2025.11.11 | ₩2,806 | ₩2,833 | ₩2,646 | ₩2,739 | -2.38% | 8만 |
|---|
| 2025.11.10 | ₩2,739 | ₩2,819 | ₩2,672 | ₩2,819 | +2.93% | 10.7만 |
|---|
| 2025.11.07 | ₩2,726 | ₩2,766 | ₩2,606 | ₩2,672 | -1.96% | 29.8만 |
|---|
| 2025.11.06 | ₩2,859 | ₩2,859 | ₩2,726 | ₩2,753 | -3.74% | 11.4만 |
|---|
| 2025.11.05 | ₩2,846 | ₩2,900 | ₩2,739 | ₩2,873 | +0.94% | 24.1만 |
|---|
| 2025.11.04 | ₩2,966 | ₩3,006 | ₩2,766 | ₩2,819 | -4.95% | 12.8만 |
|---|
| 2025.11.03 | ₩3,127 | ₩3,127 | ₩2,940 | ₩3,060 | -2.14% | 6.3만 |
|---|
| 2025.10.31 | ₩3,020 | ₩3,167 | ₩2,913 | ₩3,127 | +3.54% | 7.7만 |
|---|
| 2025.10.30 | ₩3,033 | ₩3,073 | ₩2,966 | ₩3,020 | -0.44% | 8만 |
|---|
| 2025.10.29 | ₩2,940 | ₩3,193 | ₩2,940 | ₩3,060 | +4.09% | 16.5만 |
|---|
| 2025.10.28 | ₩3,046 | ₩3,046 | ₩2,900 | ₩2,926 | -3.95% | 9.4만 |
|---|
| 2025.10.27 | ₩3,193 | ₩3,220 | ₩3,006 | ₩3,073 | -3.77% | 12.3만 |
|---|
| 2025.10.24 | ₩3,140 | ₩3,247 | ₩3,073 | ₩3,193 | +1.70% | 8.9만 |
|---|
| 2025.10.23 | ₩3,020 | ₩3,287 | ₩3,020 | ₩3,060 | +1.33% | 16.4만 |
|---|
| 2025.10.22 | ₩3,180 | ₩3,234 | ₩2,940 | ₩3,020 | -5.04% | 10.5만 |
|---|
| 2025.10.21 | ₩3,153 | ₩3,247 | ₩3,100 | ₩3,193 | +1.27% | 9.1만 |
|---|
| 2025.10.20 | ₩3,260 | ₩3,260 | ₩3,073 | ₩3,167 | -2.87% | 14.7만 |
|---|
| 2025.10.17 | ₩3,180 | ₩3,394 | ₩3,100 | ₩3,153 | -0.84% | 18.4만 |
|---|
| 2025.10.16 | ₩3,608 | ₩3,688 | ₩3,180 | ₩3,207 | -11.11% | 51.6만 |
|---|
| 2025.10.15 | ₩3,046 | ₩3,581 | ₩3,046 | ₩3,514 | +15.35% | 82.2만 |
|---|
| 2025.10.14 | ₩2,953 | ₩3,113 | ₩2,846 | ₩3,060 | +3.62% | 35만 |
|---|
| 2025.10.13 | ₩2,900 | ₩3,006 | ₩2,819 | ₩2,953 | +1.84% | 16.2만 |
|---|
| 2025.10.10 | ₩2,953 | ₩3,100 | ₩2,793 | ₩2,846 | -3.62% | 30.2만 |
|---|