시장 데이터를 불러오는 중
전체 종목
Bankwell Financial Group, Inc. - Common Stock 과거 주가
Bankwell Financial Group, Inc. - Common Stock · BWFG · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bankwell Financial Group, Inc. - Common Stock · BWFG · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩87,517 | ₩87,624 | ₩86,458 | ₩86,726 | -0.90% | 4만 |
| 2026.10.08 | ₩87,477 | ₩88,709 | ₩86,994 | ₩87,986 | +0.58% | 3.3만 |
| 2026.10.07 | ₩87,704 | ₩87,838 | ₩86,927 | ₩87,530 | -0.20% | 3.8만 |
| 2026.10.06 | ₩88,776 | ₩89,232 | ₩88,173 | ₩88,214 | -0.63% | 4.9만 |
| 2026.10.05 | ₩89,178 | ₩89,366 | ₩88,039 | ₩88,642 | -0.60% | 5.4만 |
| 2026.10.02 | ₩88,441 | ₩89,353 | ₩87,048 | ₩89,312 | +0.98% | 9.2만 |
| 2026.10.01 | ₩86,445 | ₩88,160 | ₩85,775 | ₩87,932 | +1.72% | 7.3만 |
| 2026.09.30 | ₩87,745 | ₩88,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,833 |
| -1.04% |
| 11.1만 |
| 2026.09.29 | ₩88,803 | ₩88,937 | ₩87,141 | ₩87,544 | -1.42% | 9.7만 |
|---|
| 2026.09.28 | ₩89,044 | ₩90,009 | ₩88,629 | ₩88,656 | -0.44% | 6.1만 |
|---|
| 2026.09.25 | ₩88,803 | ₩89,487 | ₩88,227 | ₩89,085 | +0.32% | 4만 |
|---|
| 2026.09.24 | ₩87,959 | ₩89,647 | ₩87,356 | ₩88,441 | +0.55% | 7.8만 |
|---|
| 2026.09.23 | ₩88,106 | ₩88,441 | ₩87,490 | ₩87,718 | -0.44% | 5.8만 |
|---|
| 2026.09.22 | ₩88,709 | ₩89,554 | ₩88,013 | ₩88,656 | -0.06% | 6.8만 |
|---|
| 2026.09.21 | ₩89,580 | ₩90,277 | ₩88,106 | ₩88,361 | -1.36% | 6.9만 |
|---|
| 2026.09.18 | ₩88,884 | ₩89,902 | ₩88,026 | ₩89,460 | +0.65% | 18.9만 |
|---|
| 2026.09.17 | ₩89,889 | ₩90,049 | ₩88,991 | ₩89,540 | -0.39% | 7.2만 |
|---|
| 2026.09.16 | ₩89,982 | ₩90,987 | ₩87,704 | ₩89,366 | -0.69% | 11.4만 |
|---|
| 2026.09.15 | ₩91,456 | ₩91,456 | ₩90,116 | ₩90,451 | -1.10% | 8.2만 |
|---|
| 2026.09.14 | ₩91,885 | ₩92,247 | ₩90,920 | ₩91,456 | -0.47% | 4.3만 |
|---|
| 2026.09.11 | ₩91,269 | ₩91,899 | ₩90,224 | ₩91,885 | +0.68% | 6.1만 |
|---|
| 2026.09.10 | ₩89,326 | ₩90,719 | ₩88,348 | ₩90,652 | +1.49% | 6.7만 |
|---|
| 2026.09.09 | ₩88,656 | ₩90,116 | ₩88,106 | ₩89,393 | +0.83% | 7.9만 |
|---|
| 2026.09.08 | ₩89,781 | ₩90,183 | ₩88,508 | ₩88,656 | -1.25% | 12.8만 |
|---|
| 2026.09.04 | ₩88,468 | ₩90,398 | ₩87,611 | ₩90,304 | +2.08% | 8.3만 |
|---|
| 2026.09.03 | ₩89,071 | ₩89,647 | ₩87,852 | ₩88,642 | -0.48% | 5.5만 |
|---|
| 2026.09.02 | ₩88,173 | ₩89,165 | ₩84,582 | ₩88,281 | +0.12% | 7.2만 |
|---|
| 2026.09.01 | ₩87,892 | ₩88,133 | ₩85,734 | ₩87,718 | -0.20% | 4.4만 |
|---|
| 2026.08.31 | ₩88,924 | ₩89,192 | ₩87,155 | ₩88,093 | -0.93% | 4.3만 |
|---|
| 2026.08.28 | ₩88,750 | ₩90,170 | ₩87,905 | ₩89,192 | +0.50% | 5.9만 |
|---|
| 2026.08.27 | ₩87,195 | ₩89,111 | ₩84,984 | ₩88,870 | +1.92% | 6.6만 |
|---|
| 2026.08.26 | ₩88,106 | ₩89,580 | ₩87,530 | ₩87,972 | -0.15% | 6.9만 |
|---|
| 2026.08.25 | ₩89,366 | ₩89,379 | ₩87,758 | ₩88,106 | -1.41% | 3.4만 |
|---|
| 2026.08.24 | ₩88,709 | ₩89,781 | ₩88,441 | ₩89,125 | +0.47% | 4.2만 |
|---|
| 2026.08.21 | ₩88,910 | ₩89,875 | ₩87,463 | ₩88,843 | -0.08% | 8.4만 |
|---|
| 2026.08.20 | ₩87,651 | ₩89,031 | ₩87,101 | ₩88,522 | +0.99% | 6.6만 |
|---|
| 2026.08.19 | ₩90,451 | ₩91,001 | ₩87,959 | ₩87,959 | -2.76% | 6.2만 |
|---|
| 2026.08.18 | ₩90,585 | ₩91,202 | ₩89,795 | ₩90,358 | -0.25% | 5.9만 |
|---|
| 2026.08.17 | ₩91,121 | ₩91,631 | ₩90,331 | ₩90,666 | -0.50% | 5.8만 |
|---|
| 2026.08.14 | ₩91,121 | ₩92,756 | ₩88,803 | ₩91,296 | +0.19% | 8.6만 |
|---|
| 2026.08.13 | ₩91,229 | ₩92,247 | ₩90,786 | ₩91,121 | -0.12% | 6.1만 |
|---|
| 2026.08.12 | ₩91,309 | ₩92,542 | ₩90,987 | ₩91,108 | -0.22% | 6.2만 |
|---|
| 2026.08.11 | ₩89,848 | ₩91,242 | ₩89,647 | ₩91,108 | +1.40% | 4.1만 |
|---|
| 2026.08.10 | ₩90,545 | ₩90,545 | ₩88,642 | ₩89,554 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩89,567 | ₩89,674 | ₩87,959 | ₩89,647 | +0.09% | 4.6만 |
|---|
| 2026.08.06 | ₩89,755 | ₩90,585 | ₩88,991 | ₩89,607 | -0.16% | 5.3만 |
|---|
| 2026.08.05 | ₩90,331 | ₩90,585 | ₩89,245 | ₩90,076 | -0.28% | 5.1만 |
|---|
| 2026.08.04 | ₩90,116 | ₩91,389 | ₩89,996 | ₩90,317 | +0.22% | 7만 |
|---|
| 2026.08.03 | ₩92,126 | ₩93,252 | ₩90,304 | ₩90,478 | -1.79% | 8.2만 |
|---|
| 2026.07.31 | ₩90,317 | ₩92,743 | ₩88,468 | ₩91,322 | +1.11% | 5.1만 |
|---|
| 2026.07.30 | ₩91,805 | ₩92,260 | ₩89,433 | ₩90,733 | -1.17% | 6.7만 |
|---|
| 2026.07.29 | ₩88,857 | ₩91,255 | ₩87,919 | ₩91,202 | +2.64% | 7.6만 |
|---|
| 2026.07.28 | ₩87,557 | ₩89,808 | ₩87,557 | ₩89,594 | +2.33% | 10.1만 |
|---|
| 2026.07.27 | ₩83,631 | ₩86,579 | ₩83,631 | ₩86,257 | +3.14% | 6.9만 |
|---|
| 2026.07.24 | ₩81,205 | ₩83,631 | ₩80,857 | ₩83,363 | +2.66% | 6.4만 |
|---|
| 2026.07.23 | ₩80,924 | ₩82,894 | ₩75,081 | ₩81,165 | +0.30% | 21.6만 |
|---|
| 2026.07.22 | ₩79,758 | ₩80,468 | ₩77,936 | ₩79,731 | -0.03% | 6.8만 |
|---|
| 2026.07.21 | ₩79,503 | ₩81,299 | ₩79,503 | ₩80,535 | +1.30% | 6.7만 |
|---|
| 2026.07.20 | ₩80,857 | ₩81,433 | ₩79,597 | ₩79,892 | -1.19% | 7.3만 |
|---|
| 2026.07.17 | ₩81,326 | ₩82,023 | ₩79,463 | ₩80,535 | -0.97% | 11.3만 |
|---|
| 2026.07.16 | ₩79,262 | ₩82,143 | ₩79,088 | ₩82,023 | +3.48% | 6.2만 |
|---|
| 2026.07.15 | ₩78,230 | ₩79,905 | ₩78,230 | ₩79,276 | +1.34% | 11만 |
|---|
| 2026.07.14 | ₩78,351 | ₩79,182 | ₩78,137 | ₩78,150 | -0.26% | 6.2만 |
|---|
| 2026.07.13 | ₩77,668 | ₩78,686 | ₩77,091 | ₩78,351 | +0.88% | 7.6만 |
|---|
| 2026.07.10 | ₩77,225 | ₩78,123 | ₩76,287 | ₩77,721 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩75,899 | ₩78,190 | ₩75,617 | ₩77,413 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩76,153 | ₩76,904 | ₩75,162 | ₩75,550 | -0.79% | 12.6만 |
|---|
| 2026.07.07 | ₩78,257 | ₩78,324 | ₩76,046 | ₩76,917 | -1.71% | 8.8만 |
|---|
| 2026.07.06 | ₩78,579 | ₩79,865 | ₩77,654 | ₩78,311 | -0.34% | 6.3만 |
|---|
| 2026.07.02 | ₩80,736 | ₩81,071 | ₩78,271 | ₩78,525 | -2.74% | 11.5만 |
|---|
| 2026.07.01 | ₩78,981 | ₩81,018 | ₩77,976 | ₩80,723 | +2.21% | 10.4만 |
|---|
| 2026.06.30 | ₩79,745 | ₩79,852 | ₩78,458 | ₩78,726 | -1.28% | 6.9만 |
|---|
| 2026.06.29 | ₩79,865 | ₩80,254 | ₩77,199 | ₩80,147 | +0.35% | 8만 |
|---|
| 2026.06.26 | ₩77,869 | ₩80,120 | ₩77,158 | ₩80,093 | +2.86% | 17만 |
|---|
| 2026.06.25 | ₩77,775 | ₩79,235 | ₩77,212 | ₩77,681 | -0.12% | 5.2만 |
|---|
| 2026.06.24 | ₩77,252 | ₩78,056 | ₩76,220 | ₩77,426 | +0.23% | 11.3만 |
|---|
| 2026.06.23 | ₩75,711 | ₩77,493 | ₩75,349 | ₩77,078 | +1.81% | 12.7만 |
|---|
| 2026.06.22 | ₩75,068 | ₩76,957 | ₩74,733 | ₩75,390 | +0.43% | 14.1만 |
|---|
| 2026.06.18 | ₩74,063 | ₩75,711 | ₩73,540 | ₩75,282 | +1.65% | 15.5만 |
|---|
| 2026.06.17 | ₩74,197 | ₩75,349 | ₩72,307 | ₩73,353 | -1.14% | 10.8만 |
|---|
| 2026.06.16 | ₩74,773 | ₩75,658 | ₩73,701 | ₩74,103 | -0.90% | 9.2만 |
|---|
| 2026.06.15 | ₩74,961 | ₩76,354 | ₩73,728 | ₩74,090 | -1.16% | 6만 |
|---|
| 2026.06.12 | ₩74,237 | ₩75,041 | ₩73,366 | ₩74,559 | +0.43% | 4.8만 |
|---|
| 2026.06.11 | ₩75,256 | ₩75,577 | ₩73,031 | ₩73,902 | -1.80% | 6.6만 |
|---|
| 2026.06.10 | ₩74,679 | ₩75,577 | ₩72,214 | ₩74,706 | +0.04% | 7.7만 |
|---|
| 2026.06.09 | ₩73,165 | ₩74,612 | ₩72,870 | ₩74,117 | +1.30% | 7.5만 |
|---|
| 2026.06.08 | ₩71,959 | ₩72,924 | ₩70,271 | ₩72,361 | +0.56% | 3.9만 |
|---|
| 2026.06.05 | ₩71,343 | ₩72,334 | ₩71,048 | ₩71,919 | +0.81% | 3만 |
|---|
| 2026.06.04 | ₩69,601 | ₩71,678 | ₩69,601 | ₩71,343 | +2.50% | 5.4만 |
|---|
| 2026.06.03 | ₩70,016 | ₩70,016 | ₩68,033 | ₩68,890 | -1.61% | 6.9만 |
|---|
| 2026.06.02 | ₩69,185 | ₩70,900 | ₩69,185 | ₩70,632 | +2.09% | 3만 |
|---|
| 2026.06.01 | ₩69,909 | ₩69,909 | ₩67,363 | ₩69,413 | -0.71% | 7.3만 |
|---|
| 2026.05.29 | ₩70,096 | ₩70,860 | ₩69,909 | ₩70,110 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩70,673 | ₩70,673 | ₩69,333 | ₩70,431 | -0.34% | 3.8만 |
|---|
| 2026.05.27 | ₩70,485 | ₩71,021 | ₩70,070 | ₩70,592 | +0.15% | 2.2만 |
|---|
| 2026.05.26 | ₩70,230 | ₩70,793 | ₩69,802 | ₩70,338 | +0.15% | 3.2만 |
|---|
| 2026.05.22 | ₩70,847 | ₩71,034 | ₩69,199 | ₩69,802 | -1.48% | 4.8만 |
|---|
| 2026.05.21 | ₩69,413 | ₩70,807 | ₩69,011 | ₩70,713 | +1.87% | 4.6만 |
|---|
| 2026.05.20 | ₩68,622 | ₩69,842 | ₩68,622 | ₩69,668 | +1.52% | 2.5만 |
|---|
| 2026.05.19 | ₩68,756 | ₩69,212 | ₩68,555 | ₩68,703 | -0.08% | 2.2만 |
|---|
| 2026.05.18 | ₩68,301 | ₩69,681 | ₩68,301 | ₩68,770 | +0.69% | 5.3만 |
|---|
| 2026.05.15 | ₩68,180 | ₩68,207 | ₩67,269 | ₩67,751 | -0.63% | 2.1만 |
|---|
| 2026.05.14 | ₩67,604 | ₩68,622 | ₩67,564 | ₩68,395 | +1.17% | 3.3만 |
|---|
| 2026.05.13 | ₩67,349 | ₩68,046 | ₩66,961 | ₩67,658 | +0.46% | 3.2만 |
|---|
| 2026.05.12 | ₩68,381 | ₩68,381 | ₩67,122 | ₩67,885 | -0.73% | 1.7만 |
|---|
| 2026.05.11 | ₩69,413 | ₩69,721 | ₩68,261 | ₩68,810 | -0.87% | 2.6만 |
|---|
| 2026.05.08 | ₩69,373 | ₩70,418 | ₩68,917 | ₩70,163 | +1.14% | 3.2만 |
|---|
| 2026.05.07 | ₩70,056 | ₩70,994 | ₩69,467 | ₩69,828 | -0.33% | 4.5만 |
|---|
| 2026.05.06 | ₩70,204 | ₩70,458 | ₩69,574 | ₩70,137 | -0.10% | 2만 |
|---|
| 2026.05.05 | ₩68,033 | ₩70,056 | ₩68,033 | ₩69,694 | +2.44% | 5.9만 |
|---|
| 2026.05.04 | ₩69,453 | ₩70,137 | ₩67,457 | ₩67,711 | -2.51% | 5.4만 |
|---|
| 2026.05.01 | ₩69,158 | ₩70,914 | ₩68,917 | ₩69,895 | +1.07% | 4.6만 |
|---|
| 2026.04.30 | ₩69,681 | ₩70,994 | ₩69,279 | ₩69,306 | -0.54% | 2.8만 |
|---|
| 2026.04.29 | ₩71,262 | ₩71,771 | ₩69,882 | ₩70,391 | -1.22% | 5.6만 |
|---|
| 2026.04.28 | ₩69,614 | ₩71,369 | ₩69,614 | ₩71,276 | +2.39% | 6.2만 |
|---|
| 2026.04.27 | ₩67,751 | ₩69,641 | ₩67,751 | ₩69,239 | +2.20% | 4.9만 |
|---|
| 2026.04.24 | ₩67,497 | ₩67,859 | ₩65,661 | ₩67,751 | +0.38% | 6.7만 |
|---|
| 2026.04.23 | ₩66,465 | ₩67,872 | ₩62,874 | ₩67,497 | +1.55% | 5.8만 |
|---|
| 2026.04.22 | ₩68,287 | ₩68,328 | ₩63,758 | ₩66,237 | -3.00% | 7만 |
|---|
| 2026.04.21 | ₩70,833 | ₩71,021 | ₩67,912 | ₩68,207 | -3.71% | 4.3만 |
|---|
| 2026.04.20 | ₩70,351 | ₩71,396 | ₩70,351 | ₩71,021 | +0.95% | 4.4만 |
|---|
| 2026.04.17 | ₩69,480 | ₩72,173 | ₩69,292 | ₩70,619 | +1.64% | 4.9만 |
|---|
| 2026.04.16 | ₩69,922 | ₩70,016 | ₩68,194 | ₩68,622 | -1.86% | 3.7만 |
|---|
| 2026.04.15 | ₩70,458 | ₩70,766 | ₩69,507 | ₩70,284 | -0.25% | 4.8만 |
|---|
| 2026.04.14 | ₩70,364 | ₩70,606 | ₩69,413 | ₩70,539 | +0.25% | 5.3만 |
|---|
| 2026.04.13 | ₩70,659 | ₩70,887 | ₩69,962 | ₩70,472 | -0.27% | 8.2만 |
|---|
| 2026.04.10 | ₩71,570 | ₩71,718 | ₩70,230 | ₩70,887 | -0.95% | 4.2만 |
|---|
| 2026.04.09 | ₩69,172 | ₩71,798 | ₩68,756 | ₩71,570 | +3.47% | 5.5만 |
|---|
| 2026.04.08 | ₩69,922 | ₩70,820 | ₩69,024 | ₩69,869 | -0.08% | 5.8만 |
|---|
| 2026.04.07 | ₩66,733 | ₩67,966 | ₩65,929 | ₩67,952 | +1.83% | 10.5만 |
|---|
| 2026.04.06 | ₩66,103 | ₩67,269 | ₩60,448 | ₩66,827 | +1.09% | 2만 |
|---|
| 2026.04.02 | ₩65,205 | ₩66,693 | ₩64,388 | ₩66,224 | +1.56% | 2.5만 |
|---|
| 2026.04.01 | ₩64,884 | ₩66,720 | ₩64,830 | ₩66,063 | +1.82% | 3.3만 |
|---|
| 2026.03.31 | ₩65,085 | ₩65,728 | ₩63,664 | ₩65,018 | -0.10% | 4.2만 |
|---|
| 2026.03.30 | ₩64,174 | ₩64,308 | ₩63,383 | ₩64,308 | +0.21% | 2.1만 |
|---|
| 2026.03.27 | ₩64,026 | ₩64,308 | ₩62,512 | ₩63,638 | -0.61% | 5만 |
|---|
| 2026.03.26 | ₩64,107 | ₩65,098 | ₩63,651 | ₩64,308 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩63,785 | ₩64,790 | ₩62,311 | ₩64,214 | +0.67% | 2.6만 |
|---|
| 2026.03.24 | ₩62,954 | ₩64,589 | ₩62,860 | ₩63,986 | +1.64% | 2.3만 |
|---|
| 2026.03.23 | ₩63,182 | ₩65,916 | ₩62,673 | ₩63,530 | +0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩62,244 | ₩62,445 | ₩61,092 | ₩62,271 | +0.04% | 8.9만 |
|---|
| 2026.03.19 | ₩60,971 | ₩62,860 | ₩60,556 | ₩62,150 | +1.93% | 1.5만 |
|---|
| 2026.03.18 | ₩62,418 | ₩63,544 | ₩60,891 | ₩61,293 | -1.80% | 3.5만 |
|---|
| 2026.03.17 | ₩63,329 | ₩64,375 | ₩62,123 | ₩62,847 | -0.76% | 3만 |
|---|
| 2026.03.16 | ₩63,048 | ₩64,669 | ₩62,820 | ₩63,021 | -0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩63,638 | ₩63,664 | ₩61,788 | ₩62,753 | -1.39% | 4만 |
|---|
| 2026.03.12 | ₩62,351 | ₩63,316 | ₩61,494 | ₩62,887 | +0.86% | 4.2만 |
|---|
| 2026.03.11 | ₩62,231 | ₩63,584 | ₩61,574 | ₩62,606 | +0.60% | 5.2만 |
|---|
| 2026.03.10 | ₩62,003 | ₩63,517 | ₩61,065 | ₩62,847 | +1.36% | 4.5만 |
|---|
| 2026.03.09 | ₩61,105 | ₩62,499 | ₩60,194 | ₩62,311 | +1.97% | 2.8만 |
|---|
| 2026.03.06 | ₩61,681 | ₩62,405 | ₩60,690 | ₩62,070 | +0.63% | 3.4만 |
|---|
| 2026.03.05 | ₩63,678 | ₩64,535 | ₩61,788 | ₩62,941 | -1.16% | 3만 |
|---|
| 2026.03.04 | ₩63,544 | ₩65,125 | ₩63,544 | ₩64,535 | +1.56% | 2.2만 |
|---|
| 2026.03.03 | ₩63,343 | ₩64,120 | ₩62,190 | ₩63,530 | +0.30% | 1.5만 |
|---|
| 2026.03.02 | ₩62,311 | ₩64,616 | ₩61,239 | ₩64,160 | +2.97% | 3.1만 |
|---|
| 2026.02.27 | ₩63,932 | ₩64,562 | ₩62,418 | ₩62,579 | -2.12% | 4.8만 |
|---|
| 2026.02.26 | ₩64,482 | ₩64,884 | ₩64,120 | ₩64,884 | +0.62% | 1.4만 |
|---|
| 2026.02.25 | ₩64,482 | ₩64,803 | ₩63,597 | ₩64,482 | 0.00% | 2.4만 |
|---|
| 2026.02.24 | ₩63,383 | ₩64,321 | ₩62,592 | ₩64,174 | +1.25% | 3.7만 |
|---|
| 2026.02.23 | ₩64,736 | ₩65,098 | ₩62,150 | ₩63,035 | -2.63% | 4.8만 |
|---|
| 2026.02.20 | ₩64,455 | ₩65,366 | ₩64,455 | ₩65,004 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩64,736 | ₩65,045 | ₩64,066 | ₩64,562 | -0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩65,607 | ₩65,741 | ₩64,455 | ₩64,897 | -1.08% | 3.8만 |
|---|
| 2026.02.17 | ₩65,313 | ₩66,612 | ₩64,080 | ₩65,875 | +0.86% | 1.4만 |
|---|
| 2026.02.13 | ₩65,246 | ₩65,621 | ₩63,906 | ₩65,313 | +0.10% | 1.5만 |
|---|
| 2026.02.12 | ₩65,045 | ₩65,875 | ₩63,865 | ₩64,884 | -0.25% | 2.1만 |
|---|
| 2026.02.11 | ₩66,693 | ₩66,974 | ₩64,227 | ₩64,415 | -3.42% | 3.3만 |
|---|
| 2026.02.10 | ₩66,425 | ₩66,961 | ₩65,674 | ₩66,827 | +0.61% | 2.8만 |
|---|
| 2026.02.09 | ₩67,658 | ₩67,885 | ₩66,170 | ₩66,867 | -1.17% | 5만 |
|---|
| 2026.02.06 | ₩67,899 | ₩68,917 | ₩67,081 | ₩67,537 | -0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩67,108 | ₩68,716 | ₩66,599 | ₩67,122 | +0.02% | 3.3만 |
|---|
| 2026.02.04 | ₩66,907 | ₩68,689 | ₩66,907 | ₩67,644 | +1.10% | 3.2만 |
|---|
| 2026.02.03 | ₩65,755 | ₩67,001 | ₩61,882 | ₩66,586 | +1.26% | 3.7만 |
|---|
| 2026.02.02 | ₩64,683 | ₩67,001 | ₩63,236 | ₩65,594 | +1.41% | 4.1만 |
|---|
| 2026.01.30 | ₩63,437 | ₩65,433 | ₩62,619 | ₩64,576 | +1.80% | 4.1만 |
|---|
| 2026.01.29 | ₩63,088 | ₩64,696 | ₩62,686 | ₩64,013 | +1.47% | 2.5만 |
|---|
| 2026.01.28 | ₩64,321 | ₩64,321 | ₩62,164 | ₩62,968 | -2.10% | 2.3만 |
|---|
| 2026.01.27 | ₩63,785 | ₩64,066 | ₩63,316 | ₩63,986 | +0.32% | 2.1만 |
|---|
| 2026.01.26 | ₩63,396 | ₩64,026 | ₩62,499 | ₩63,879 | +0.76% | 2.4만 |
|---|
| 2026.01.23 | ₩65,701 | ₩65,701 | ₩63,021 | ₩63,477 | -3.39% | 2.2만 |
|---|
| 2026.01.22 | ₩65,956 | ₩67,256 | ₩65,313 | ₩65,849 | -0.16% | 2.6만 |
|---|
| 2026.01.21 | ₩64,174 | ₩65,929 | ₩63,973 | ₩65,795 | +2.53% | 4.1만 |
|---|
| 2026.01.20 | ₩63,021 | ₩64,388 | ₩62,726 | ₩63,115 | +0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩64,093 | ₩65,152 | ₩62,981 | ₩63,986 | -0.17% | 5.9만 |
|---|
| 2026.01.15 | ₩62,954 | ₩64,576 | ₩62,954 | ₩64,415 | +2.32% | 2.1만 |
|---|
| 2026.01.14 | ₩62,338 | ₩63,008 | ₩61,721 | ₩62,860 | +0.84% | 3.9만 |
|---|
| 2026.01.13 | ₩62,311 | ₩62,726 | ₩62,056 | ₩62,579 | +0.43% | 1.7만 |
|---|
| 2026.01.12 | ₩62,097 | ₩62,820 | ₩61,775 | ₩62,056 | -0.06% | 2.7만 |
|---|
| 2026.01.09 | ₩63,678 | ₩64,080 | ₩62,204 | ₩62,592 | -1.70% | 2.5만 |
|---|
| 2026.01.08 | ₩62,445 | ₩63,973 | ₩62,445 | ₩63,571 | +1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩62,981 | ₩63,544 | ₩61,922 | ₩62,847 | -0.21% | 3만 |
|---|
| 2026.01.06 | ₩62,244 | ₩64,321 | ₩61,641 | ₩62,981 | +1.18% | 4.1만 |
|---|
| 2026.01.05 | ₩60,596 | ₩63,932 | ₩60,408 | ₩62,619 | +3.34% | 4만 |
|---|
| 2026.01.02 | ₩61,601 | ₩61,601 | ₩60,100 | ₩60,381 | -1.98% | 3.1만 |
|---|
| 2025.12.31 | ₩62,217 | ₩63,115 | ₩60,569 | ₩61,400 | -1.31% | 3.2만 |
|---|
| 2025.12.30 | ₩62,793 | ₩62,793 | ₩61,708 | ₩62,458 | -0.53% | 3.4만 |
|---|
| 2025.12.29 | ₩63,222 | ₩64,200 | ₩62,338 | ₩62,606 | -0.97% | 4.5만 |
|---|
| 2025.12.26 | ₩63,584 | ₩64,428 | ₩62,351 | ₩62,927 | -1.03% | 3.7만 |
|---|
| 2025.12.24 | ₩64,629 | ₩64,736 | ₩63,477 | ₩63,986 | -1.00% | 1.7만 |
|---|
| 2025.12.23 | ₩64,415 | ₩65,232 | ₩64,174 | ₩64,482 | +0.10% | 3.2만 |
|---|
| 2025.12.22 | ₩65,581 | ₩66,036 | ₩64,428 | ₩64,830 | -1.14% | 6.3만 |
|---|
| 2025.12.19 | ₩68,917 | ₩68,917 | ₩64,951 | ₩65,339 | -5.19% | 8.6만 |
|---|
| 2025.12.18 | ₩67,001 | ₩69,065 | ₩66,626 | ₩68,931 | +2.88% | 13.7만 |
|---|
| 2025.12.17 | ₩66,934 | ₩67,256 | ₩66,653 | ₩66,867 | -0.10% | 10.6만 |
|---|
| 2025.12.16 | ₩66,666 | ₩67,524 | ₩66,438 | ₩66,612 | -0.08% | 6.5만 |
|---|
| 2025.12.15 | ₩66,117 | ₩66,827 | ₩66,117 | ₩66,478 | +0.55% | 7.1만 |
|---|
| 2025.12.12 | ₩65,621 | ₩66,358 | ₩65,232 | ₩65,473 | -0.22% | 7.5만 |
|---|
| 2025.12.11 | ₩64,616 | ₩65,701 | ₩64,616 | ₩65,272 | +1.02% | 13.7만 |
|---|
| 2025.12.10 | ₩64,174 | ₩65,353 | ₩63,664 | ₩64,629 | +0.71% | 14만 |
|---|
| 2025.12.09 | ₩63,731 | ₩64,991 | ₩63,731 | ₩64,080 | +0.55% | 3.7만 |
|---|
| 2025.12.08 | ₩63,865 | ₩64,375 | ₩63,651 | ₩63,852 | -0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩64,308 | ₩64,308 | ₩63,262 | ₩63,437 | -1.35% | 2.2만 |
|---|
| 2025.12.04 | ₩63,664 | ₩64,174 | ₩63,370 | ₩63,798 | +0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩62,981 | ₩63,825 | ₩62,713 | ₩63,316 | +0.53% | 5.7만 |
|---|
| 2025.12.02 | ₩62,110 | ₩62,927 | ₩61,882 | ₩61,949 | -0.26% | 3.9만 |
|---|
| 2025.12.01 | ₩61,132 | ₩65,594 | ₩61,132 | ₩61,963 | +1.36% | 2.4만 |
|---|
| 2025.11.28 | ₩61,507 | ₩62,137 | ₩61,051 | ₩61,507 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩61,601 | ₩61,882 | ₩60,810 | ₩61,614 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩59,792 | ₩61,788 | ₩59,792 | ₩61,239 | +2.42% | 7.4만 |
|---|
| 2025.11.24 | ₩65,112 | ₩65,112 | ₩59,510 | ₩59,658 | -8.38% | 3.7만 |
|---|
| 2025.11.21 | ₩58,827 | ₩60,636 | ₩58,827 | ₩60,100 | +2.16% | 2.9만 |
|---|
| 2025.11.20 | ₩60,113 | ₩60,663 | ₩58,545 | ₩58,827 | -2.14% | 1.6만 |
|---|
| 2025.11.19 | ₩58,733 | ₩60,180 | ₩58,492 | ₩59,336 | +1.03% | 1.7만 |
|---|
| 2025.11.18 | ₩58,331 | ₩59,497 | ₩58,210 | ₩58,787 | +0.78% | 1.8만 |
|---|
| 2025.11.17 | ₩60,435 | ₩60,944 | ₩58,251 | ₩58,492 | -3.22% | 1.8만 |
|---|
| 2025.11.14 | ₩60,368 | ₩60,770 | ₩59,055 | ₩60,542 | +0.29% | 2.1만 |
|---|
| 2025.11.13 | ₩60,971 | ₩61,346 | ₩60,341 | ₩60,971 | 0.00% | 1.6만 |
|---|
| 2025.11.12 | ₩60,663 | ₩61,105 | ₩60,301 | ₩60,448 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩59,832 | ₩61,641 | ₩59,832 | ₩60,422 | +0.99% | 1.9만 |
|---|
| 2025.11.10 | ₩59,081 | ₩59,805 | ₩58,050 | ₩59,644 | +0.95% | 1.9만 |
|---|
| 2025.11.07 | ₩57,996 | ₩58,653 | ₩57,688 | ₩58,639 | +1.11% | 2.1만 |
|---|
| 2025.11.06 | ₩58,170 | ₩58,840 | ₩57,674 | ₩58,050 | -0.21% | 3만 |
|---|
| 2025.11.05 | ₩57,621 | ₩58,894 | ₩57,366 | ₩58,666 | +1.81% | 2.4만 |
|---|
| 2025.11.04 | ₩57,286 | ₩58,063 | ₩57,179 | ₩57,527 | +0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩57,634 | ₩58,612 | ₩57,098 | ₩57,674 | +0.07% | 4.6만 |
|---|
| 2025.10.31 | ₩57,648 | ₩58,090 | ₩56,951 | ₩58,090 | +0.77% | 2만 |
|---|
| 2025.10.30 | ₩58,344 | ₩58,344 | ₩57,674 | ₩57,983 | -0.62% | 9.6천 |
|---|
| 2025.10.29 | ₩58,907 | ₩59,604 | ₩57,205 | ₩57,661 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩59,416 | ₩59,631 | ₩58,854 | ₩58,854 | -0.95% | 1.6만 |
|---|
| 2025.10.27 | ₩60,690 | ₩61,226 | ₩59,336 | ₩59,336 | -2.23% | 2.5만 |
|---|
| 2025.10.24 | ₩59,349 | ₩60,958 | ₩59,095 | ₩59,778 | +0.72% | 1.8만 |
|---|
| 2025.10.23 | ₩61,400 | ₩64,361 | ₩58,385 | ₩58,800 | -4.23% | 3.2만 |
|---|
| 2025.10.22 | ₩57,500 | ₩59,108 | ₩57,500 | ₩58,478 | +1.70% | 2만 |
|---|
| 2025.10.21 | ₩57,795 | ₩57,889 | ₩56,308 | ₩57,179 | -1.07% | 2만 |
|---|
| 2025.10.20 | ₩54,927 | ₩56,884 | ₩54,793 | ₩56,830 | +3.46% | 2만 |
|---|
| 2025.10.17 | ₩54,659 | ₩55,236 | ₩54,324 | ₩54,713 | +0.10% | 1.6만 |
|---|
| 2025.10.16 | ₩56,053 | ₩56,870 | ₩54,204 | ₩54,512 | -2.75% | 2.9만 |
|---|
| 2025.10.15 | ₩57,875 | ₩58,224 | ₩57,098 | ₩57,353 | -0.90% | 1.8만 |
|---|
| 2025.10.14 | ₩56,174 | ₩58,398 | ₩56,013 | ₩57,929 | +3.13% | 2.4만 |
|---|
| 2025.10.13 | ₩56,522 | ₩56,750 | ₩55,463 | ₩56,495 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩57,353 | ₩57,929 | ₩55,798 | ₩55,892 | -2.55% | 2.5만 |
|---|