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 | ₩5,216 | ₩5,229 | ₩5,109 | ₩5,176 | -0.77% | 5.1만 |
| 2026.10.08 | ₩5,363 | ₩5,470 | ₩5,082 | ₩5,162 | -3.74% | 23.9만 |
| 2026.10.07 | ₩5,617 | ₩5,644 | ₩5,390 | ₩5,430 | -3.33% | 16.8만 |
| 2026.10.06 | ₩5,657 | ₩5,871 | ₩5,657 | ₩5,684 | +0.47% | 17.1만 |
| 2026.10.05 | ₩5,684 | ₩5,711 | ₩5,457 | ₩5,564 | -2.12% | 10.2만 |
| 2026.10.02 | ₩5,684 | ₩5,791 | ₩5,644 | ₩5,684 | 0.00% | 8.2만 |
| 2026.10.01 | ₩5,564 | ₩5,684 | ₩5,416 | ₩5,604 | +0.72% | 13.9만 |
| 2026.09.30 | ₩5,497 | ₩5,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,590 |
| +1.70% |
| 16.1만 |
| 2026.09.29 | ₩5,684 | ₩5,684 | ₩5,350 | ₩5,430 | -4.47% | 24.3만 |
|---|
| 2026.09.28 | ₩5,550 | ₩5,670 | ₩5,510 | ₩5,644 | +1.69% | 10.2만 |
|---|
| 2026.09.25 | ₩5,617 | ₩5,751 | ₩5,550 | ₩5,657 | +0.71% | 11.1만 |
|---|
| 2026.09.24 | ₩5,657 | ₩5,791 | ₩5,443 | ₩5,577 | -1.42% | 14.6만 |
|---|
| 2026.09.23 | ₩5,831 | ₩5,844 | ₩5,617 | ₩5,777 | -0.92% | 9.5만 |
|---|
| 2026.09.22 | ₩5,804 | ₩5,911 | ₩5,657 | ₩5,898 | +1.61% | 21.7만 |
|---|
| 2026.09.21 | ₩5,630 | ₩5,871 | ₩5,617 | ₩5,764 | +2.38% | 21.2만 |
|---|
| 2026.09.18 | ₩5,684 | ₩5,751 | ₩5,604 | ₩5,711 | +0.47% | 11.2만 |
|---|
| 2026.09.17 | ₩5,523 | ₩5,831 | ₩5,523 | ₩5,684 | +2.91% | 18.1만 |
|---|
| 2026.09.16 | ₩5,283 | ₩5,403 | ₩5,136 | ₩5,323 | +0.76% | 25.7만 |
|---|
| 2026.09.15 | ₩5,283 | ₩5,336 | ₩5,136 | ₩5,283 | 0.00% | 13.4만 |
|---|
| 2026.09.14 | ₩5,202 | ₩5,283 | ₩5,069 | ₩5,243 | +0.77% | 28.3만 |
|---|
| 2026.09.11 | ₩5,376 | ₩5,443 | ₩5,283 | ₩5,323 | -1.00% | 19.1만 |
|---|
| 2026.09.10 | ₩5,309 | ₩5,390 | ₩5,229 | ₩5,323 | +0.25% | 16.5만 |
|---|
| 2026.09.09 | ₩5,470 | ₩5,564 | ₩5,323 | ₩5,403 | -1.22% | 30.9만 |
|---|
| 2026.09.08 | ₩5,564 | ₩5,697 | ₩5,457 | ₩5,564 | 0.00% | 19.7만 |
|---|
| 2026.09.04 | ₩5,523 | ₩5,577 | ₩5,416 | ₩5,550 | +0.48% | 15.3만 |
|---|
| 2026.09.03 | ₩5,497 | ₩5,564 | ₩5,390 | ₩5,497 | 0.00% | 16.5만 |
|---|
| 2026.09.02 | ₩5,630 | ₩5,657 | ₩5,430 | ₩5,497 | -2.38% | 18.5만 |
|---|
| 2026.09.01 | ₩5,617 | ₩5,670 | ₩5,390 | ₩5,564 | -0.95% | 40.2만 |
|---|
| 2026.08.31 | ₩5,804 | ₩6,045 | ₩5,684 | ₩5,751 | -0.92% | 49.3만 |
|---|
| 2026.08.28 | ₩6,192 | ₩6,299 | ₩5,751 | ₩5,844 | -5.62% | 30.2만 |
|---|
| 2026.08.27 | ₩5,991 | ₩6,379 | ₩5,938 | ₩6,139 | +2.46% | 31.6만 |
|---|
| 2026.08.26 | ₩5,831 | ₩5,991 | ₩5,791 | ₩5,871 | +0.69% | 25.1만 |
|---|
| 2026.08.25 | ₩5,938 | ₩6,045 | ₩5,791 | ₩5,858 | -1.35% | 25.2만 |
|---|
| 2026.08.24 | ₩5,938 | ₩5,938 | ₩5,724 | ₩5,884 | -0.90% | 28.8만 |
|---|
| 2026.08.21 | ₩6,152 | ₩6,232 | ₩5,751 | ₩5,965 | -3.04% | 39.9만 |
|---|
| 2026.08.20 | ₩6,139 | ₩6,192 | ₩5,858 | ₩6,032 | -1.74% | 28.2만 |
|---|
| 2026.08.19 | ₩6,593 | ₩6,593 | ₩5,978 | ₩6,232 | -5.48% | 45.6만 |
|---|
| 2026.08.18 | ₩6,781 | ₩7,021 | ₩6,419 | ₩6,513 | -3.94% | 54만 |
|---|
| 2026.08.17 | ₩7,396 | ₩7,463 | ₩6,888 | ₩7,048 | -4.70% | 55만 |
|---|
| 2026.08.14 | ₩7,182 | ₩7,329 | ₩6,994 | ₩7,195 | +0.19% | 34.6만 |
|---|
| 2026.08.13 | ₩7,208 | ₩7,356 | ₩6,954 | ₩7,088 | -1.67% | 37.5만 |
|---|
| 2026.08.12 | ₩7,235 | ₩7,623 | ₩6,781 | ₩7,275 | +0.55% | 107.1만 |
|---|
| 2026.08.11 | ₩5,978 | ₩7,422 | ₩5,978 | ₩7,142 | +19.46% | 223.6만 |
|---|
| 2026.08.10 | ₩6,366 | ₩6,433 | ₩5,818 | ₩5,965 | -6.30% | 93.3만 |
|---|
| 2026.08.07 | ₩6,045 | ₩6,446 | ₩5,911 | ₩6,232 | +3.10% | 72.1만 |
|---|
| 2026.08.06 | ₩5,965 | ₩6,393 | ₩5,697 | ₩5,978 | +0.22% | 43.4만 |
|---|
| 2026.08.05 | ₩6,633 | ₩6,660 | ₩5,978 | ₩6,032 | -9.07% | 60만 |
|---|
| 2026.08.04 | ₩5,670 | ₩7,329 | ₩5,630 | ₩6,674 | +17.69% | 246.4만 |
|---|
| 2026.08.03 | ₩5,283 | ₩5,617 | ₩5,122 | ₩5,457 | +3.29% | 83.9만 |
|---|
| 2026.07.31 | ₩5,283 | ₩5,537 | ₩5,109 | ₩5,350 | +1.27% | 69.3만 |
|---|
| 2026.07.30 | ₩4,788 | ₩5,550 | ₩4,788 | ₩5,216 | +8.94% | 77.8만 |
|---|
| 2026.07.29 | ₩5,256 | ₩5,283 | ₩4,601 | ₩4,667 | -11.20% | 113.9만 |
|---|
| 2026.07.28 | ₩6,098 | ₩6,098 | ₩5,162 | ₩5,309 | -12.94% | 124만 |
|---|
| 2026.07.27 | ₩6,526 | ₩6,727 | ₩5,925 | ₩6,433 | -1.43% | 48.3만 |
|---|
| 2026.07.24 | ₩6,861 | ₩7,382 | ₩6,312 | ₩6,460 | -5.85% | 58.5만 |
|---|
| 2026.07.23 | ₩6,754 | ₩7,249 | ₩6,714 | ₩6,928 | +2.57% | 53.2만 |
|---|
| 2026.07.22 | ₩6,781 | ₩7,021 | ₩6,286 | ₩6,727 | -0.79% | 49.6만 |
|---|
| 2026.07.21 | ₩6,406 | ₩6,861 | ₩6,165 | ₩6,807 | +6.26% | 23.2만 |
|---|
| 2026.07.20 | ₩6,540 | ₩6,740 | ₩6,312 | ₩6,406 | -2.04% | 29.8만 |
|---|
| 2026.07.17 | ₩6,005 | ₩6,687 | ₩5,884 | ₩6,446 | +7.35% | 35.4만 |
|---|
| 2026.07.16 | ₩6,419 | ₩6,553 | ₩6,018 | ₩6,165 | -3.96% | 34만 |
|---|
| 2026.07.15 | ₩6,727 | ₩6,928 | ₩6,272 | ₩6,580 | -2.19% | 34.2만 |
|---|
| 2026.07.14 | ₩5,804 | ₩6,941 | ₩5,804 | ₩6,807 | +17.28% | 86.6만 |
|---|
| 2026.07.13 | ₩5,898 | ₩6,112 | ₩5,670 | ₩5,751 | -2.49% | 29.4만 |
|---|
| 2026.07.10 | ₩5,871 | ₩6,165 | ₩5,617 | ₩5,911 | +0.68% | 69.2만 |
|---|
| 2026.07.09 | ₩5,831 | ₩6,112 | ₩5,818 | ₩5,938 | +1.83% | 24만 |
|---|
| 2026.07.08 | ₩5,376 | ₩5,978 | ₩5,269 | ₩5,804 | +7.96% | 43만 |
|---|
| 2026.07.07 | ₩6,286 | ₩6,299 | ₩5,497 | ₩5,564 | -11.49% | 36만 |
|---|
| 2026.07.06 | ₩6,152 | ₩6,700 | ₩6,139 | ₩6,379 | +3.70% | 30.3만 |
|---|
| 2026.07.02 | ₩6,259 | ₩6,513 | ₩5,844 | ₩6,125 | -2.14% | 31.4만 |
|---|
| 2026.07.01 | ₩6,379 | ₩6,486 | ₩6,125 | ₩6,219 | -2.52% | 19.3만 |
|---|
| 2026.06.30 | ₩6,339 | ₩6,593 | ₩6,219 | ₩6,460 | +1.90% | 38.8만 |
|---|
| 2026.06.29 | ₩5,764 | ₩6,339 | ₩5,630 | ₩6,312 | +9.51% | 30.5만 |
|---|
| 2026.06.26 | ₩5,657 | ₩5,965 | ₩5,483 | ₩5,804 | +2.60% | 24.6만 |
|---|
| 2026.06.25 | ₩6,125 | ₩6,272 | ₩5,737 | ₩5,764 | -5.90% | 31.6만 |
|---|
| 2026.06.24 | ₩6,513 | ₩6,513 | ₩5,911 | ₩6,058 | -6.98% | 34.8만 |
|---|
| 2026.06.23 | ₩6,419 | ₩6,807 | ₩6,353 | ₩6,486 | +1.04% | 33만 |
|---|
| 2026.06.22 | ₩6,767 | ₩7,222 | ₩6,553 | ₩6,740 | -0.40% | 72.2만 |
|---|
| 2026.06.18 | ₩6,727 | ₩6,941 | ₩6,607 | ₩6,727 | 0.00% | 46.7만 |
|---|
| 2026.06.17 | ₩6,419 | ₩6,994 | ₩5,804 | ₩6,513 | +1.46% | 120.2만 |
|---|
| 2026.06.16 | ₩5,350 | ₩6,687 | ₩5,323 | ₩6,393 | +19.50% | 136.6만 |
|---|
| 2026.06.15 | ₩5,711 | ₩6,058 | ₩5,229 | ₩5,296 | -7.26% | 42.6만 |
|---|
| 2026.06.12 | ₩5,590 | ₩6,072 | ₩5,363 | ₩5,590 | 0.00% | 56.5만 |
|---|
| 2026.06.11 | ₩5,363 | ₩5,630 | ₩5,283 | ₩5,523 | +2.99% | 36.5만 |
|---|
| 2026.06.10 | ₩5,430 | ₩5,871 | ₩5,122 | ₩5,296 | -2.46% | 58.1만 |
|---|
| 2026.06.09 | ₩4,908 | ₩5,577 | ₩4,788 | ₩5,497 | +11.99% | 72.7만 |
|---|
| 2026.06.08 | ₩5,202 | ₩5,269 | ₩4,895 | ₩4,908 | -5.66% | 33.4만 |
|---|
| 2026.06.05 | ₩5,483 | ₩5,630 | ₩5,029 | ₩5,095 | -7.07% | 115.7만 |
|---|
| 2026.06.04 | ₩5,309 | ₩5,697 | ₩5,216 | ₩5,590 | +5.29% | 43.3만 |
|---|
| 2026.06.03 | ₩5,350 | ₩5,617 | ₩5,162 | ₩5,430 | +1.50% | 27.5만 |
|---|
| 2026.06.02 | ₩4,975 | ₩5,523 | ₩4,895 | ₩5,376 | +8.06% | 44.4만 |
|---|
| 2026.06.01 | ₩4,627 | ₩5,029 | ₩4,547 | ₩4,975 | +7.51% | 41.5만 |
|---|
| 2026.05.29 | ₩4,855 | ₩4,935 | ₩4,507 | ₩4,694 | -3.31% | 36만 |
|---|
| 2026.05.28 | ₩4,895 | ₩5,122 | ₩4,681 | ₩4,922 | +0.55% | 24.5만 |
|---|
| 2026.05.27 | ₩5,296 | ₩5,523 | ₩4,734 | ₩4,868 | -8.08% | 58.8만 |
|---|
| 2026.05.26 | ₩5,202 | ₩5,550 | ₩4,988 | ₩5,296 | +1.80% | 64.6만 |
|---|
| 2026.05.22 | ₩4,667 | ₩5,350 | ₩4,507 | ₩5,202 | +11.46% | 86.6만 |
|---|
| 2026.05.21 | ₩4,922 | ₩4,948 | ₩4,534 | ₩4,641 | -5.71% | 42.6만 |
|---|
| 2026.05.20 | ₩4,828 | ₩5,309 | ₩4,828 | ₩5,029 | +4.16% | 56.3만 |
|---|
| 2026.05.19 | ₩4,962 | ₩5,229 | ₩4,641 | ₩4,801 | -3.23% | 43.8만 |
|---|
| 2026.05.18 | ₩5,925 | ₩5,925 | ₩4,895 | ₩5,069 | -14.45% | 129.9만 |
|---|
| 2026.05.15 | ₩4,975 | ₩6,553 | ₩4,908 | ₩6,045 | +21.51% | 285.1만 |
|---|
| 2026.05.14 | ₩5,216 | ₩5,831 | ₩4,881 | ₩5,109 | -2.05% | 123.2만 |
|---|
| 2026.05.13 | ₩5,416 | ₩6,353 | ₩4,801 | ₩5,149 | -4.94% | 523.1만 |
|---|
| 2026.05.12 | ₩3,183 | ₩6,152 | ₩2,982 | ₩5,898 | +85.29% | 2166.3만 |
|---|
| 2026.05.11 | ₩2,875 | ₩2,915 | ₩2,688 | ₩2,715 | -5.58% | 45.7만 |
|---|
| 2026.05.08 | ₩2,849 | ₩2,915 | ₩2,715 | ₩2,862 | +0.47% | 24.7만 |
|---|
| 2026.05.07 | ₩2,702 | ₩2,862 | ₩2,702 | ₩2,822 | +4.46% | 35.1만 |
|---|
| 2026.05.06 | ₩3,598 | ₩3,678 | ₩2,648 | ₩2,648 | -26.39% | 121.1만 |
|---|
| 2026.05.05 | ₩3,464 | ₩3,624 | ₩3,290 | ₩3,598 | +3.86% | 18.7만 |
|---|
| 2026.05.04 | ₩3,477 | ₩3,531 | ₩3,343 | ₩3,397 | -2.31% | 9.1만 |
|---|
| 2026.05.01 | ₩3,611 | ₩3,651 | ₩3,424 | ₩3,504 | -2.96% | 9.1만 |
|---|
| 2026.04.30 | ₩3,277 | ₩3,664 | ₩3,250 | ₩3,557 | +8.57% | 32.5만 |
|---|
| 2026.04.29 | ₩3,317 | ₩3,317 | ₩3,156 | ₩3,263 | -1.61% | 6.7만 |
|---|
| 2026.04.28 | ₩3,464 | ₩3,544 | ₩3,277 | ₩3,317 | -4.25% | 11.5만 |
|---|
| 2026.04.27 | ₩3,477 | ₩3,638 | ₩3,424 | ₩3,517 | +1.15% | 16.5만 |
|---|
| 2026.04.24 | ₩3,571 | ₩3,611 | ₩3,410 | ₩3,450 | -3.37% | 8.1만 |
|---|
| 2026.04.23 | ₩3,250 | ₩3,798 | ₩3,170 | ₩3,557 | +9.47% | 39.4만 |
|---|
| 2026.04.22 | ₩3,183 | ₩3,277 | ₩3,143 | ₩3,236 | +1.68% | 8.3만 |
|---|
| 2026.04.21 | ₩3,343 | ₩3,343 | ₩3,063 | ₩3,103 | -7.20% | 16.2만 |
|---|
| 2026.04.20 | ₩3,036 | ₩3,410 | ₩2,956 | ₩3,343 | +10.13% | 38.6만 |
|---|
| 2026.04.17 | ₩3,022 | ₩3,183 | ₩2,969 | ₩3,129 | +3.54% | 12.3만 |
|---|
| 2026.04.16 | ₩3,022 | ₩3,063 | ₩2,929 | ₩2,996 | -0.88% | 8.2만 |
|---|
| 2026.04.15 | ₩2,942 | ₩3,009 | ₩2,862 | ₩2,996 | +1.82% | 6.9만 |
|---|
| 2026.04.14 | ₩2,822 | ₩2,956 | ₩2,795 | ₩2,929 | +3.79% | 8.8만 |
|---|
| 2026.04.13 | ₩2,835 | ₩2,889 | ₩2,795 | ₩2,795 | -1.42% | 8.4만 |
|---|
| 2026.04.10 | ₩2,862 | ₩2,915 | ₩2,755 | ₩2,835 | -0.93% | 13만 |
|---|
| 2026.04.09 | ₩2,742 | ₩2,875 | ₩2,702 | ₩2,822 | +2.93% | 15.3만 |
|---|
| 2026.04.08 | ₩2,808 | ₩2,915 | ₩2,688 | ₩2,702 | -3.81% | 9.7만 |
|---|
| 2026.04.07 | ₩2,742 | ₩2,835 | ₩2,688 | ₩2,742 | 0.00% | 7.1만 |
|---|
| 2026.04.06 | ₩2,728 | ₩2,822 | ₩2,688 | ₩2,782 | +1.96% | 4.8만 |
|---|
| 2026.04.02 | ₩2,675 | ₩2,822 | ₩2,635 | ₩2,728 | +2.00% | 4.8만 |
|---|
| 2026.04.01 | ₩2,849 | ₩2,956 | ₩2,742 | ₩2,742 | -3.76% | 14만 |
|---|
| 2026.03.31 | ₩2,635 | ₩2,835 | ₩2,635 | ₩2,782 | +5.58% | 10.7만 |
|---|
| 2026.03.30 | ₩2,621 | ₩2,742 | ₩2,581 | ₩2,635 | +0.51% | 10.3만 |
|---|
| 2026.03.27 | ₩2,688 | ₩2,688 | ₩2,568 | ₩2,635 | -1.99% | 8.2만 |
|---|
| 2026.03.26 | ₩2,715 | ₩2,795 | ₩2,635 | ₩2,702 | -0.49% | 8.4만 |
|---|
| 2026.03.25 | ₩2,822 | ₩2,875 | ₩2,755 | ₩2,755 | -2.37% | 8.8만 |
|---|
| 2026.03.24 | ₩2,768 | ₩2,889 | ₩2,742 | ₩2,742 | -0.97% | 8.8만 |
|---|
| 2026.03.23 | ₩2,728 | ₩2,849 | ₩2,702 | ₩2,795 | +2.45% | 9.2만 |
|---|
| 2026.03.20 | ₩2,808 | ₩2,835 | ₩2,595 | ₩2,688 | -4.29% | 25.1만 |
|---|
| 2026.03.19 | ₩2,915 | ₩2,929 | ₩2,782 | ₩2,835 | -2.75% | 16.1만 |
|---|
| 2026.03.18 | ₩2,982 | ₩2,996 | ₩2,875 | ₩2,956 | -0.90% | 13.5만 |
|---|
| 2026.03.17 | ₩2,956 | ₩3,036 | ₩2,929 | ₩3,009 | +1.81% | 7.7만 |
|---|
| 2026.03.16 | ₩2,929 | ₩3,063 | ₩2,902 | ₩2,942 | +0.46% | 9.5만 |
|---|
| 2026.03.13 | ₩3,009 | ₩3,036 | ₩2,835 | ₩2,929 | -2.67% | 17.7만 |
|---|
| 2026.03.12 | ₩2,902 | ₩3,063 | ₩2,902 | ₩3,009 | +3.69% | 22만 |
|---|
| 2026.03.11 | ₩2,982 | ₩3,009 | ₩2,541 | ₩2,969 | -0.45% | 66.6만 |
|---|
| 2026.03.10 | ₩3,183 | ₩3,277 | ₩3,063 | ₩3,223 | +1.26% | 19.4만 |
|---|
| 2026.03.09 | ₩3,036 | ₩3,183 | ₩2,969 | ₩3,116 | +2.64% | 14.2만 |
|---|
| 2026.03.06 | ₩3,103 | ₩3,143 | ₩2,982 | ₩3,089 | -0.43% | 12.4만 |
|---|
| 2026.03.05 | ₩3,290 | ₩3,343 | ₩3,116 | ₩3,156 | -4.07% | 11.7만 |
|---|
| 2026.03.04 | ₩3,330 | ₩3,370 | ₩3,236 | ₩3,303 | -0.80% | 5.6만 |
|---|
| 2026.03.03 | ₩3,330 | ₩3,330 | ₩3,170 | ₩3,290 | -1.20% | 10.5만 |
|---|
| 2026.03.02 | ₩3,277 | ₩3,424 | ₩3,236 | ₩3,330 | +1.63% | 8.6만 |
|---|
| 2026.02.27 | ₩3,504 | ₩3,517 | ₩3,277 | ₩3,317 | -5.34% | 12.2만 |
|---|
| 2026.02.26 | ₩3,544 | ₩3,584 | ₩3,477 | ₩3,571 | +0.75% | 8.9만 |
|---|
| 2026.02.25 | ₩3,397 | ₩3,611 | ₩3,397 | ₩3,544 | +4.33% | 21.5만 |
|---|
| 2026.02.24 | ₩3,156 | ₩3,397 | ₩3,076 | ₩3,370 | +6.78% | 15만 |
|---|
| 2026.02.23 | ₩3,210 | ₩3,236 | ₩3,063 | ₩3,183 | -0.83% | 11.8만 |
|---|
| 2026.02.20 | ₩3,210 | ₩3,263 | ₩3,183 | ₩3,223 | +0.42% | 8.4만 |
|---|
| 2026.02.19 | ₩3,210 | ₩3,330 | ₩3,156 | ₩3,263 | +1.67% | 9.2만 |
|---|
| 2026.02.18 | ₩3,250 | ₩3,330 | ₩3,143 | ₩3,236 | -0.41% | 6.8만 |
|---|
| 2026.02.17 | ₩3,236 | ₩3,330 | ₩3,063 | ₩3,250 | +0.41% | 18.7만 |
|---|
| 2026.02.13 | ₩3,183 | ₩3,263 | ₩3,129 | ₩3,223 | +1.26% | 19만 |
|---|
| 2026.02.12 | ₩3,277 | ₩3,370 | ₩3,116 | ₩3,170 | -3.27% | 12.5만 |
|---|
| 2026.02.11 | ₩3,183 | ₩3,290 | ₩3,170 | ₩3,263 | +2.52% | 12.6만 |
|---|
| 2026.02.10 | ₩3,263 | ₩3,290 | ₩3,076 | ₩3,183 | -2.46% | 18.4만 |
|---|
| 2026.02.09 | ₩2,996 | ₩3,343 | ₩2,996 | ₩3,210 | +7.14% | 44.1만 |
|---|
| 2026.02.06 | ₩2,915 | ₩3,049 | ₩2,808 | ₩2,942 | +0.92% | 68.7만 |
|---|
| 2026.02.05 | ₩3,598 | ₩3,638 | ₩2,889 | ₩2,915 | -18.96% | 141.1만 |
|---|
| 2026.02.04 | ₩4,280 | ₩4,480 | ₩4,052 | ₩4,360 | +1.87% | 21.3만 |
|---|
| 2026.02.03 | ₩4,026 | ₩4,387 | ₩4,026 | ₩4,266 | +5.98% | 19.9만 |
|---|
| 2026.02.02 | ₩4,012 | ₩4,199 | ₩3,892 | ₩4,012 | 0.00% | 23.3만 |
|---|
| 2026.01.30 | ₩4,146 | ₩4,173 | ₩3,959 | ₩4,012 | -3.23% | 16.4만 |
|---|
| 2026.01.29 | ₩4,239 | ₩4,266 | ₩3,932 | ₩4,173 | -1.58% | 23.4만 |
|---|
| 2026.01.28 | ₩4,346 | ₩4,427 | ₩4,173 | ₩4,266 | -1.85% | 11.6만 |
|---|
| 2026.01.27 | ₩4,534 | ₩4,534 | ₩4,280 | ₩4,333 | -4.42% | 22.5만 |
|---|
| 2026.01.26 | ₩4,333 | ₩4,547 | ₩4,280 | ₩4,494 | +3.70% | 16.7만 |
|---|
| 2026.01.23 | ₩4,480 | ₩4,534 | ₩4,293 | ₩4,320 | -3.58% | 12.7만 |
|---|
| 2026.01.22 | ₩4,641 | ₩4,681 | ₩4,453 | ₩4,480 | -3.46% | 14.1만 |
|---|
| 2026.01.21 | ₩4,922 | ₩4,975 | ₩4,427 | ₩4,627 | -5.98% | 20.9만 |
|---|
| 2026.01.20 | ₩4,708 | ₩4,948 | ₩4,547 | ₩4,922 | +4.55% | 29.2만 |
|---|
| 2026.01.16 | ₩4,601 | ₩4,868 | ₩4,480 | ₩4,774 | +3.78% | 15만 |
|---|
| 2026.01.15 | ₩4,815 | ₩4,922 | ₩4,440 | ₩4,614 | -4.17% | 35.1만 |
|---|
| 2026.01.14 | ₩5,283 | ₩5,336 | ₩4,641 | ₩4,815 | -8.86% | 31.9만 |
|---|
| 2026.01.13 | ₩5,323 | ₩5,550 | ₩5,162 | ₩5,350 | +0.50% | 68.4만 |
|---|
| 2026.01.12 | ₩4,828 | ₩5,296 | ₩4,828 | ₩5,269 | +9.14% | 35.9만 |
|---|
| 2026.01.09 | ₩5,069 | ₩5,069 | ₩4,761 | ₩4,908 | -3.17% | 21.6만 |
|---|
| 2026.01.08 | ₩4,881 | ₩5,109 | ₩4,841 | ₩5,015 | +2.74% | 35.2만 |
|---|
| 2026.01.07 | ₩4,453 | ₩5,149 | ₩4,413 | ₩4,895 | +9.91% | 71.2만 |
|---|
| 2026.01.06 | ₩4,306 | ₩4,641 | ₩4,293 | ₩4,453 | +3.42% | 26.6만 |
|---|
| 2026.01.05 | ₩3,905 | ₩4,346 | ₩3,812 | ₩4,280 | +9.59% | 30.7만 |
|---|
| 2026.01.02 | ₩3,758 | ₩3,959 | ₩3,731 | ₩3,852 | +2.49% | 22.1만 |
|---|
| 2025.12.31 | ₩3,838 | ₩3,919 | ₩3,745 | ₩3,785 | -1.39% | 17.7만 |
|---|
| 2025.12.30 | ₩4,026 | ₩4,052 | ₩3,838 | ₩3,838 | -4.65% | 8.3만 |
|---|
| 2025.12.29 | ₩4,159 | ₩4,159 | ₩3,985 | ₩4,012 | -3.54% | 8.4만 |
|---|
| 2025.12.26 | ₩4,213 | ₩4,213 | ₩4,106 | ₩4,159 | -1.27% | 6.6만 |
|---|
| 2025.12.24 | ₩4,092 | ₩4,266 | ₩4,079 | ₩4,213 | +2.94% | 9.6만 |
|---|
| 2025.12.23 | ₩4,280 | ₩4,293 | ₩4,092 | ₩4,173 | -2.50% | 7만 |
|---|
| 2025.12.22 | ₩4,012 | ₩4,320 | ₩3,972 | ₩4,213 | +5.00% | 30.8만 |
|---|
| 2025.12.19 | ₩3,878 | ₩4,146 | ₩3,878 | ₩3,972 | +2.41% | 13.1만 |
|---|
| 2025.12.18 | ₩3,985 | ₩4,146 | ₩3,878 | ₩3,878 | -2.68% | 33만 |
|---|
| 2025.12.17 | ₩4,266 | ₩4,280 | ₩3,878 | ₩3,878 | -9.09% | 44.5만 |
|---|
| 2025.12.16 | ₩4,601 | ₩4,667 | ₩4,293 | ₩4,293 | -6.69% | 13.6만 |
|---|
| 2025.12.15 | ₩4,400 | ₩4,708 | ₩4,119 | ₩4,627 | +5.17% | 44.8만 |
|---|
| 2025.12.12 | ₩4,667 | ₩4,761 | ₩4,333 | ₩4,360 | -6.59% | 24.6만 |
|---|
| 2025.12.11 | ₩4,748 | ₩4,801 | ₩4,507 | ₩4,654 | -1.97% | 26.4만 |
|---|
| 2025.12.10 | ₩4,480 | ₩4,774 | ₩4,306 | ₩4,748 | +5.97% | 39.5만 |
|---|
| 2025.12.09 | ₩4,092 | ₩4,574 | ₩4,092 | ₩4,453 | +8.82% | 35.9만 |
|---|
| 2025.12.08 | ₩4,146 | ₩4,213 | ₩4,052 | ₩4,092 | -1.29% | 11.6만 |
|---|
| 2025.12.05 | ₩4,320 | ₩4,346 | ₩4,052 | ₩4,146 | -4.02% | 11.1만 |
|---|
| 2025.12.04 | ₩4,186 | ₩4,373 | ₩4,159 | ₩4,320 | +3.19% | 13.3만 |
|---|
| 2025.12.03 | ₩4,146 | ₩4,333 | ₩3,999 | ₩4,226 | +1.94% | 20.1만 |
|---|
| 2025.12.02 | ₩4,012 | ₩4,146 | ₩3,945 | ₩4,079 | +1.67% | 19.4만 |
|---|
| 2025.12.01 | ₩4,012 | ₩4,079 | ₩3,905 | ₩3,945 | -1.67% | 26.5만 |
|---|
| 2025.11.28 | ₩4,159 | ₩4,387 | ₩3,972 | ₩4,052 | -2.57% | 28.6만 |
|---|
| 2025.11.26 | ₩3,745 | ₩4,333 | ₩3,731 | ₩4,106 | +9.64% | 89.9만 |
|---|
| 2025.11.25 | ₩3,384 | ₩3,852 | ₩3,343 | ₩3,771 | +11.46% | 33.5만 |
|---|
| 2025.11.24 | ₩3,437 | ₩3,504 | ₩3,290 | ₩3,370 | -1.95% | 20.8만 |
|---|
| 2025.11.21 | ₩3,410 | ₩3,504 | ₩3,277 | ₩3,424 | +0.39% | 15.9만 |
|---|
| 2025.11.20 | ₩3,825 | ₩3,838 | ₩3,397 | ₩3,410 | -10.84% | 37만 |
|---|
| 2025.11.19 | ₩3,477 | ₩3,825 | ₩3,437 | ₩3,798 | +9.23% | 36.7만 |
|---|
| 2025.11.18 | ₩3,771 | ₩3,878 | ₩3,410 | ₩3,410 | -9.57% | 55.2만 |
|---|
| 2025.11.17 | ₩3,464 | ₩3,985 | ₩3,397 | ₩3,771 | +8.88% | 71.4만 |
|---|
| 2025.11.14 | ₩3,437 | ₩3,571 | ₩3,250 | ₩3,424 | -0.39% | 34.1만 |
|---|
| 2025.11.13 | ₩3,210 | ₩3,678 | ₩3,089 | ₩3,477 | +8.33% | 189.1만 |
|---|
| 2025.11.12 | ₩2,768 | ₩2,982 | ₩2,768 | ₩2,929 | +5.80% | 22.7만 |
|---|
| 2025.11.11 | ₩2,808 | ₩2,835 | ₩2,648 | ₩2,742 | -2.38% | 8만 |
|---|
| 2025.11.10 | ₩2,742 | ₩2,822 | ₩2,675 | ₩2,822 | +2.93% | 10.7만 |
|---|
| 2025.11.07 | ₩2,728 | ₩2,768 | ₩2,608 | ₩2,675 | -1.96% | 29.8만 |
|---|
| 2025.11.06 | ₩2,862 | ₩2,862 | ₩2,728 | ₩2,755 | -3.74% | 11.4만 |
|---|
| 2025.11.05 | ₩2,849 | ₩2,902 | ₩2,742 | ₩2,875 | +0.94% | 24.1만 |
|---|
| 2025.11.04 | ₩2,969 | ₩3,009 | ₩2,768 | ₩2,822 | -4.95% | 12.8만 |
|---|
| 2025.11.03 | ₩3,129 | ₩3,129 | ₩2,942 | ₩3,063 | -2.14% | 6.3만 |
|---|
| 2025.10.31 | ₩3,022 | ₩3,170 | ₩2,915 | ₩3,129 | +3.54% | 7.7만 |
|---|
| 2025.10.30 | ₩3,036 | ₩3,076 | ₩2,969 | ₩3,022 | -0.44% | 8만 |
|---|
| 2025.10.29 | ₩2,942 | ₩3,196 | ₩2,942 | ₩3,063 | +4.09% | 16.5만 |
|---|
| 2025.10.28 | ₩3,049 | ₩3,049 | ₩2,902 | ₩2,929 | -3.95% | 9.4만 |
|---|
| 2025.10.27 | ₩3,196 | ₩3,223 | ₩3,009 | ₩3,076 | -3.77% | 12.3만 |
|---|
| 2025.10.24 | ₩3,143 | ₩3,250 | ₩3,076 | ₩3,196 | +1.70% | 8.9만 |
|---|
| 2025.10.23 | ₩3,022 | ₩3,290 | ₩3,022 | ₩3,063 | +1.33% | 16.4만 |
|---|
| 2025.10.22 | ₩3,183 | ₩3,236 | ₩2,942 | ₩3,022 | -5.04% | 10.5만 |
|---|
| 2025.10.21 | ₩3,156 | ₩3,250 | ₩3,103 | ₩3,196 | +1.27% | 9.1만 |
|---|
| 2025.10.20 | ₩3,263 | ₩3,263 | ₩3,076 | ₩3,170 | -2.87% | 14.7만 |
|---|
| 2025.10.17 | ₩3,183 | ₩3,397 | ₩3,103 | ₩3,156 | -0.84% | 18.4만 |
|---|
| 2025.10.16 | ₩3,611 | ₩3,691 | ₩3,183 | ₩3,210 | -11.11% | 51.6만 |
|---|
| 2025.10.15 | ₩3,049 | ₩3,584 | ₩3,049 | ₩3,517 | +15.35% | 82.2만 |
|---|
| 2025.10.14 | ₩2,956 | ₩3,116 | ₩2,849 | ₩3,063 | +3.62% | 35만 |
|---|
| 2025.10.13 | ₩2,902 | ₩3,009 | ₩2,822 | ₩2,956 | +1.84% | 16.2만 |
|---|
| 2025.10.10 | ₩2,956 | ₩3,103 | ₩2,795 | ₩2,849 | -3.62% | 30.2만 |
|---|