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 | ₩87,468 | ₩87,576 | ₩86,410 | ₩86,678 | -0.90% | 4만 |
| 2026.10.08 | ₩87,428 | ₩88,660 | ₩86,946 | ₩87,937 | +0.58% | 3.3만 |
| 2026.10.07 | ₩87,656 | ₩87,790 | ₩86,879 | ₩87,482 | -0.20% | 3.8만 |
| 2026.10.06 | ₩88,727 | ₩89,183 | ₩88,125 | ₩88,165 | -0.63% | 4.9만 |
| 2026.10.05 | ₩89,129 | ₩89,317 | ₩87,991 | ₩88,593 | -0.60% | 5.4만 |
| 2026.10.02 | ₩88,392 | ₩89,303 | ₩87,000 | ₩89,263 | +0.98% | 9.2만 |
| 2026.10.01 | ₩86,397 | ₩88,111 | ₩85,727 | ₩87,884 | +1.72% | 7.3만 |
| 2026.09.30 | ₩87,696 | ₩87,991 | ₩86,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,785 |
| -1.04% |
| 11.1만 |
| 2026.09.29 | ₩88,754 | ₩88,888 | ₩87,093 | ₩87,495 | -1.42% | 9.7만 |
|---|
| 2026.09.28 | ₩88,995 | ₩89,959 | ₩88,580 | ₩88,607 | -0.44% | 6.1만 |
|---|
| 2026.09.25 | ₩88,754 | ₩89,437 | ₩88,178 | ₩89,035 | +0.32% | 4만 |
|---|
| 2026.09.24 | ₩87,910 | ₩89,598 | ₩87,308 | ₩88,392 | +0.55% | 7.8만 |
|---|
| 2026.09.23 | ₩88,058 | ₩88,392 | ₩87,442 | ₩87,669 | -0.44% | 5.8만 |
|---|
| 2026.09.22 | ₩88,660 | ₩89,504 | ₩87,964 | ₩88,607 | -0.06% | 6.8만 |
|---|
| 2026.09.21 | ₩89,531 | ₩90,227 | ₩88,058 | ₩88,312 | -1.36% | 6.9만 |
|---|
| 2026.09.18 | ₩88,834 | ₩89,852 | ₩87,977 | ₩89,410 | +0.65% | 18.9만 |
|---|
| 2026.09.17 | ₩89,839 | ₩90,000 | ₩88,942 | ₩89,491 | -0.39% | 7.2만 |
|---|
| 2026.09.16 | ₩89,933 | ₩90,937 | ₩87,656 | ₩89,317 | -0.69% | 11.4만 |
|---|
| 2026.09.15 | ₩91,406 | ₩91,406 | ₩90,067 | ₩90,401 | -1.10% | 8.2만 |
|---|
| 2026.09.14 | ₩91,834 | ₩92,196 | ₩90,870 | ₩91,406 | -0.47% | 4.3만 |
|---|
| 2026.09.11 | ₩91,218 | ₩91,848 | ₩90,174 | ₩91,834 | +0.68% | 6.1만 |
|---|
| 2026.09.10 | ₩89,276 | ₩90,669 | ₩88,299 | ₩90,602 | +1.49% | 6.7만 |
|---|
| 2026.09.09 | ₩88,607 | ₩90,067 | ₩88,058 | ₩89,343 | +0.83% | 7.9만 |
|---|
| 2026.09.08 | ₩89,732 | ₩90,134 | ₩88,459 | ₩88,607 | -1.25% | 12.8만 |
|---|
| 2026.09.04 | ₩88,419 | ₩90,348 | ₩87,562 | ₩90,254 | +2.08% | 8.3만 |
|---|
| 2026.09.03 | ₩89,022 | ₩89,598 | ₩87,803 | ₩88,593 | -0.48% | 5.5만 |
|---|
| 2026.09.02 | ₩88,125 | ₩89,116 | ₩84,535 | ₩88,232 | +0.12% | 7.2만 |
|---|
| 2026.09.01 | ₩87,843 | ₩88,084 | ₩85,687 | ₩87,669 | -0.20% | 4.4만 |
|---|
| 2026.08.31 | ₩88,875 | ₩89,142 | ₩87,107 | ₩88,044 | -0.93% | 4.3만 |
|---|
| 2026.08.28 | ₩88,701 | ₩90,120 | ₩87,857 | ₩89,142 | +0.50% | 5.9만 |
|---|
| 2026.08.27 | ₩87,147 | ₩89,062 | ₩84,937 | ₩88,821 | +1.92% | 6.6만 |
|---|
| 2026.08.26 | ₩88,058 | ₩89,531 | ₩87,482 | ₩87,924 | -0.15% | 6.9만 |
|---|
| 2026.08.25 | ₩89,317 | ₩89,330 | ₩87,709 | ₩88,058 | -1.41% | 3.4만 |
|---|
| 2026.08.24 | ₩88,660 | ₩89,732 | ₩88,392 | ₩89,076 | +0.47% | 4.2만 |
|---|
| 2026.08.21 | ₩88,861 | ₩89,826 | ₩87,415 | ₩88,794 | -0.08% | 8.4만 |
|---|
| 2026.08.20 | ₩87,602 | ₩88,982 | ₩87,053 | ₩88,473 | +0.99% | 6.6만 |
|---|
| 2026.08.19 | ₩90,401 | ₩90,951 | ₩87,910 | ₩87,910 | -2.76% | 6.2만 |
|---|
| 2026.08.18 | ₩90,535 | ₩91,151 | ₩89,745 | ₩90,308 | -0.25% | 5.9만 |
|---|
| 2026.08.17 | ₩91,071 | ₩91,580 | ₩90,281 | ₩90,616 | -0.50% | 5.8만 |
|---|
| 2026.08.14 | ₩91,071 | ₩92,705 | ₩88,754 | ₩91,245 | +0.19% | 8.6만 |
|---|
| 2026.08.13 | ₩91,178 | ₩92,196 | ₩90,736 | ₩91,071 | -0.12% | 6.1만 |
|---|
| 2026.08.12 | ₩91,259 | ₩92,491 | ₩90,937 | ₩91,058 | -0.22% | 6.2만 |
|---|
| 2026.08.11 | ₩89,799 | ₩91,192 | ₩89,598 | ₩91,058 | +1.40% | 4.1만 |
|---|
| 2026.08.10 | ₩90,495 | ₩90,495 | ₩88,593 | ₩89,504 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩89,517 | ₩89,625 | ₩87,910 | ₩89,598 | +0.09% | 4.6만 |
|---|
| 2026.08.06 | ₩89,705 | ₩90,535 | ₩88,942 | ₩89,558 | -0.16% | 5.3만 |
|---|
| 2026.08.05 | ₩90,281 | ₩90,535 | ₩89,196 | ₩90,026 | -0.28% | 5.1만 |
|---|
| 2026.08.04 | ₩90,067 | ₩91,339 | ₩89,946 | ₩90,267 | +0.22% | 7만 |
|---|
| 2026.08.03 | ₩92,076 | ₩93,200 | ₩90,254 | ₩90,428 | -1.79% | 8.2만 |
|---|
| 2026.07.31 | ₩90,267 | ₩92,692 | ₩88,419 | ₩91,272 | +1.11% | 5.1만 |
|---|
| 2026.07.30 | ₩91,754 | ₩92,209 | ₩89,384 | ₩90,683 | -1.17% | 6.7만 |
|---|
| 2026.07.29 | ₩88,808 | ₩91,205 | ₩87,870 | ₩91,151 | +2.64% | 7.6만 |
|---|
| 2026.07.28 | ₩87,509 | ₩89,759 | ₩87,509 | ₩89,544 | +2.33% | 10.1만 |
|---|
| 2026.07.27 | ₩83,584 | ₩86,531 | ₩83,584 | ₩86,209 | +3.14% | 6.9만 |
|---|
| 2026.07.24 | ₩81,160 | ₩83,584 | ₩80,812 | ₩83,317 | +2.66% | 6.4만 |
|---|
| 2026.07.23 | ₩80,879 | ₩82,848 | ₩75,040 | ₩81,120 | +0.30% | 21.6만 |
|---|
| 2026.07.22 | ₩79,714 | ₩80,424 | ₩77,893 | ₩79,687 | -0.03% | 6.8만 |
|---|
| 2026.07.21 | ₩79,459 | ₩81,254 | ₩79,459 | ₩80,491 | +1.30% | 6.7만 |
|---|
| 2026.07.20 | ₩80,812 | ₩81,388 | ₩79,553 | ₩79,848 | -1.19% | 7.3만 |
|---|
| 2026.07.17 | ₩81,281 | ₩81,977 | ₩79,419 | ₩80,491 | -0.97% | 11.3만 |
|---|
| 2026.07.16 | ₩79,218 | ₩82,098 | ₩79,044 | ₩81,977 | +3.48% | 6.2만 |
|---|
| 2026.07.15 | ₩78,187 | ₩79,861 | ₩78,187 | ₩79,232 | +1.34% | 11만 |
|---|
| 2026.07.14 | ₩78,308 | ₩79,138 | ₩78,093 | ₩78,107 | -0.26% | 6.2만 |
|---|
| 2026.07.13 | ₩77,625 | ₩78,643 | ₩77,049 | ₩78,308 | +0.88% | 7.6만 |
|---|
| 2026.07.10 | ₩77,183 | ₩78,080 | ₩76,245 | ₩77,678 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩75,857 | ₩78,147 | ₩75,576 | ₩77,370 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩76,111 | ₩76,861 | ₩75,120 | ₩75,509 | -0.79% | 12.6만 |
|---|
| 2026.07.07 | ₩78,214 | ₩78,281 | ₩76,004 | ₩76,875 | -1.71% | 8.8만 |
|---|
| 2026.07.06 | ₩78,535 | ₩79,821 | ₩77,611 | ₩78,268 | -0.34% | 6.3만 |
|---|
| 2026.07.02 | ₩80,692 | ₩81,026 | ₩78,227 | ₩78,482 | -2.74% | 11.5만 |
|---|
| 2026.07.01 | ₩78,937 | ₩80,973 | ₩77,933 | ₩80,678 | +2.21% | 10.4만 |
|---|
| 2026.06.30 | ₩79,701 | ₩79,808 | ₩78,415 | ₩78,683 | -1.28% | 6.9만 |
|---|
| 2026.06.29 | ₩79,821 | ₩80,209 | ₩77,156 | ₩80,102 | +0.35% | 8만 |
|---|
| 2026.06.26 | ₩77,826 | ₩80,076 | ₩77,116 | ₩80,049 | +2.86% | 17만 |
|---|
| 2026.06.25 | ₩77,732 | ₩79,192 | ₩77,169 | ₩77,638 | -0.12% | 5.2만 |
|---|
| 2026.06.24 | ₩77,209 | ₩78,013 | ₩76,178 | ₩77,384 | +0.23% | 11.3만 |
|---|
| 2026.06.23 | ₩75,669 | ₩77,451 | ₩75,308 | ₩77,035 | +1.81% | 12.7만 |
|---|
| 2026.06.22 | ₩75,026 | ₩76,915 | ₩74,692 | ₩75,348 | +0.43% | 14.1만 |
|---|
| 2026.06.18 | ₩74,022 | ₩75,669 | ₩73,500 | ₩75,241 | +1.65% | 15.5만 |
|---|
| 2026.06.17 | ₩74,156 | ₩75,308 | ₩72,268 | ₩73,312 | -1.14% | 10.8만 |
|---|
| 2026.06.16 | ₩74,732 | ₩75,616 | ₩73,660 | ₩74,062 | -0.90% | 9.2만 |
|---|
| 2026.06.15 | ₩74,919 | ₩76,312 | ₩73,687 | ₩74,049 | -1.16% | 6만 |
|---|
| 2026.06.12 | ₩74,196 | ₩75,000 | ₩73,326 | ₩74,518 | +0.43% | 4.8만 |
|---|
| 2026.06.11 | ₩75,214 | ₩75,535 | ₩72,991 | ₩73,861 | -1.80% | 6.6만 |
|---|
| 2026.06.10 | ₩74,638 | ₩75,535 | ₩72,174 | ₩74,665 | +0.04% | 7.7만 |
|---|
| 2026.06.09 | ₩73,125 | ₩74,571 | ₩72,830 | ₩74,076 | +1.30% | 7.5만 |
|---|
| 2026.06.08 | ₩71,919 | ₩72,884 | ₩70,232 | ₩72,321 | +0.56% | 3.9만 |
|---|
| 2026.06.05 | ₩71,303 | ₩72,294 | ₩71,009 | ₩71,879 | +0.81% | 3만 |
|---|
| 2026.06.04 | ₩69,562 | ₩71,638 | ₩69,562 | ₩71,303 | +2.50% | 5.4만 |
|---|
| 2026.06.03 | ₩69,977 | ₩69,977 | ₩67,995 | ₩68,852 | -1.61% | 6.9만 |
|---|
| 2026.06.02 | ₩69,147 | ₩70,861 | ₩69,147 | ₩70,593 | +2.09% | 3만 |
|---|
| 2026.06.01 | ₩69,870 | ₩69,870 | ₩67,326 | ₩69,375 | -0.71% | 7.3만 |
|---|
| 2026.05.29 | ₩70,058 | ₩70,821 | ₩69,870 | ₩70,071 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩70,634 | ₩70,634 | ₩69,294 | ₩70,393 | -0.34% | 3.8만 |
|---|
| 2026.05.27 | ₩70,446 | ₩70,982 | ₩70,031 | ₩70,553 | +0.15% | 2.2만 |
|---|
| 2026.05.26 | ₩70,192 | ₩70,754 | ₩69,763 | ₩70,299 | +0.15% | 3.2만 |
|---|
| 2026.05.22 | ₩70,808 | ₩70,995 | ₩69,160 | ₩69,763 | -1.48% | 4.8만 |
|---|
| 2026.05.21 | ₩69,375 | ₩70,768 | ₩68,973 | ₩70,674 | +1.87% | 4.6만 |
|---|
| 2026.05.20 | ₩68,585 | ₩69,803 | ₩68,585 | ₩69,629 | +1.52% | 2.5만 |
|---|
| 2026.05.19 | ₩68,718 | ₩69,174 | ₩68,518 | ₩68,665 | -0.08% | 2.2만 |
|---|
| 2026.05.18 | ₩68,263 | ₩69,643 | ₩68,263 | ₩68,732 | +0.69% | 5.3만 |
|---|
| 2026.05.15 | ₩68,143 | ₩68,169 | ₩67,232 | ₩67,714 | -0.63% | 2.1만 |
|---|
| 2026.05.14 | ₩67,567 | ₩68,585 | ₩67,526 | ₩68,357 | +1.17% | 3.3만 |
|---|
| 2026.05.13 | ₩67,312 | ₩68,009 | ₩66,924 | ₩67,620 | +0.46% | 3.2만 |
|---|
| 2026.05.12 | ₩68,343 | ₩68,343 | ₩67,085 | ₩67,848 | -0.73% | 1.7만 |
|---|
| 2026.05.11 | ₩69,375 | ₩69,683 | ₩68,223 | ₩68,772 | -0.87% | 2.6만 |
|---|
| 2026.05.08 | ₩69,335 | ₩70,379 | ₩68,879 | ₩70,125 | +1.14% | 3.2만 |
|---|
| 2026.05.07 | ₩70,018 | ₩70,955 | ₩69,428 | ₩69,790 | -0.33% | 4.5만 |
|---|
| 2026.05.06 | ₩70,165 | ₩70,419 | ₩69,535 | ₩70,098 | -0.10% | 2만 |
|---|
| 2026.05.05 | ₩67,995 | ₩70,018 | ₩67,995 | ₩69,656 | +2.44% | 5.9만 |
|---|
| 2026.05.04 | ₩69,415 | ₩70,098 | ₩67,419 | ₩67,674 | -2.51% | 5.4만 |
|---|
| 2026.05.01 | ₩69,120 | ₩70,875 | ₩68,879 | ₩69,857 | +1.07% | 4.6만 |
|---|
| 2026.04.30 | ₩69,643 | ₩70,955 | ₩69,241 | ₩69,268 | -0.54% | 2.8만 |
|---|
| 2026.04.29 | ₩71,223 | ₩71,732 | ₩69,843 | ₩70,352 | -1.22% | 5.6만 |
|---|
| 2026.04.28 | ₩69,576 | ₩71,330 | ₩69,576 | ₩71,236 | +2.39% | 6.2만 |
|---|
| 2026.04.27 | ₩67,714 | ₩69,602 | ₩67,714 | ₩69,201 | +2.20% | 4.9만 |
|---|
| 2026.04.24 | ₩67,460 | ₩67,821 | ₩65,625 | ₩67,714 | +0.38% | 6.7만 |
|---|
| 2026.04.23 | ₩66,428 | ₩67,835 | ₩62,839 | ₩67,460 | +1.55% | 5.8만 |
|---|
| 2026.04.22 | ₩68,250 | ₩68,290 | ₩63,723 | ₩66,201 | -3.00% | 7만 |
|---|
| 2026.04.21 | ₩70,794 | ₩70,982 | ₩67,875 | ₩68,169 | -3.71% | 4.3만 |
|---|
| 2026.04.20 | ₩70,312 | ₩71,357 | ₩70,312 | ₩70,982 | +0.95% | 4.4만 |
|---|
| 2026.04.17 | ₩69,442 | ₩72,134 | ₩69,254 | ₩70,580 | +1.64% | 4.9만 |
|---|
| 2026.04.16 | ₩69,884 | ₩69,977 | ₩68,156 | ₩68,585 | -1.86% | 3.7만 |
|---|
| 2026.04.15 | ₩70,419 | ₩70,727 | ₩69,468 | ₩70,245 | -0.25% | 4.8만 |
|---|
| 2026.04.14 | ₩70,326 | ₩70,567 | ₩69,375 | ₩70,500 | +0.25% | 5.3만 |
|---|
| 2026.04.13 | ₩70,620 | ₩70,848 | ₩69,924 | ₩70,433 | -0.27% | 8.2만 |
|---|
| 2026.04.10 | ₩71,531 | ₩71,678 | ₩70,192 | ₩70,848 | -0.95% | 4.2만 |
|---|
| 2026.04.09 | ₩69,134 | ₩71,759 | ₩68,718 | ₩71,531 | +3.47% | 5.5만 |
|---|
| 2026.04.08 | ₩69,884 | ₩70,781 | ₩68,986 | ₩69,830 | -0.08% | 5.8만 |
|---|
| 2026.04.07 | ₩66,696 | ₩67,928 | ₩65,893 | ₩67,915 | +1.83% | 10.5만 |
|---|
| 2026.04.06 | ₩66,067 | ₩67,232 | ₩60,415 | ₩66,790 | +1.09% | 2만 |
|---|
| 2026.04.02 | ₩65,169 | ₩66,656 | ₩64,352 | ₩66,187 | +1.56% | 2.5만 |
|---|
| 2026.04.01 | ₩64,848 | ₩66,683 | ₩64,794 | ₩66,027 | +1.82% | 3.3만 |
|---|
| 2026.03.31 | ₩65,049 | ₩65,692 | ₩63,629 | ₩64,982 | -0.10% | 4.2만 |
|---|
| 2026.03.30 | ₩64,138 | ₩64,272 | ₩63,348 | ₩64,272 | +0.21% | 2.1만 |
|---|
| 2026.03.27 | ₩63,991 | ₩64,272 | ₩62,477 | ₩63,602 | -0.61% | 5만 |
|---|
| 2026.03.26 | ₩64,071 | ₩65,062 | ₩63,616 | ₩64,272 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩63,750 | ₩64,754 | ₩62,277 | ₩64,178 | +0.67% | 2.6만 |
|---|
| 2026.03.24 | ₩62,919 | ₩64,553 | ₩62,826 | ₩63,951 | +1.64% | 2.3만 |
|---|
| 2026.03.23 | ₩63,147 | ₩65,879 | ₩62,638 | ₩63,495 | +0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩62,210 | ₩62,410 | ₩61,058 | ₩62,236 | +0.04% | 8.9만 |
|---|
| 2026.03.19 | ₩60,937 | ₩62,826 | ₩60,522 | ₩62,116 | +1.93% | 1.5만 |
|---|
| 2026.03.18 | ₩62,384 | ₩63,509 | ₩60,857 | ₩61,259 | -1.80% | 3.5만 |
|---|
| 2026.03.17 | ₩63,294 | ₩64,339 | ₩62,089 | ₩62,812 | -0.76% | 3만 |
|---|
| 2026.03.16 | ₩63,013 | ₩64,634 | ₩62,785 | ₩62,986 | -0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩63,602 | ₩63,629 | ₩61,754 | ₩62,718 | -1.39% | 4만 |
|---|
| 2026.03.12 | ₩62,317 | ₩63,281 | ₩61,460 | ₩62,852 | +0.86% | 4.2만 |
|---|
| 2026.03.11 | ₩62,196 | ₩63,549 | ₩61,540 | ₩62,571 | +0.60% | 5.2만 |
|---|
| 2026.03.10 | ₩61,968 | ₩63,482 | ₩61,031 | ₩62,812 | +1.36% | 4.5만 |
|---|
| 2026.03.09 | ₩61,071 | ₩62,464 | ₩60,160 | ₩62,277 | +1.97% | 2.8만 |
|---|
| 2026.03.06 | ₩61,647 | ₩62,370 | ₩60,656 | ₩62,035 | +0.63% | 3.4만 |
|---|
| 2026.03.05 | ₩63,643 | ₩64,500 | ₩61,754 | ₩62,906 | -1.16% | 3만 |
|---|
| 2026.03.04 | ₩63,509 | ₩65,089 | ₩63,509 | ₩64,500 | +1.56% | 2.2만 |
|---|
| 2026.03.03 | ₩63,308 | ₩64,085 | ₩62,156 | ₩63,495 | +0.30% | 1.5만 |
|---|
| 2026.03.02 | ₩62,277 | ₩64,580 | ₩61,205 | ₩64,125 | +2.97% | 3.1만 |
|---|
| 2026.02.27 | ₩63,897 | ₩64,527 | ₩62,384 | ₩62,544 | -2.12% | 4.8만 |
|---|
| 2026.02.26 | ₩64,446 | ₩64,848 | ₩64,085 | ₩64,848 | +0.62% | 1.4만 |
|---|
| 2026.02.25 | ₩64,446 | ₩64,768 | ₩63,562 | ₩64,446 | 0.00% | 2.4만 |
|---|
| 2026.02.24 | ₩63,348 | ₩64,285 | ₩62,558 | ₩64,138 | +1.25% | 3.7만 |
|---|
| 2026.02.23 | ₩64,701 | ₩65,062 | ₩62,116 | ₩63,000 | -2.63% | 4.8만 |
|---|
| 2026.02.20 | ₩64,419 | ₩65,330 | ₩64,419 | ₩64,968 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩64,701 | ₩65,009 | ₩64,031 | ₩64,527 | -0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩65,571 | ₩65,705 | ₩64,419 | ₩64,861 | -1.08% | 3.8만 |
|---|
| 2026.02.17 | ₩65,277 | ₩66,576 | ₩64,044 | ₩65,839 | +0.86% | 1.4만 |
|---|
| 2026.02.13 | ₩65,210 | ₩65,585 | ₩63,870 | ₩65,277 | +0.10% | 1.5만 |
|---|
| 2026.02.12 | ₩65,009 | ₩65,839 | ₩63,830 | ₩64,848 | -0.25% | 2.1만 |
|---|
| 2026.02.11 | ₩66,656 | ₩66,937 | ₩64,192 | ₩64,379 | -3.42% | 3.3만 |
|---|
| 2026.02.10 | ₩66,388 | ₩66,924 | ₩65,638 | ₩66,790 | +0.61% | 2.8만 |
|---|
| 2026.02.09 | ₩67,620 | ₩67,848 | ₩66,134 | ₩66,830 | -1.17% | 5만 |
|---|
| 2026.02.06 | ₩67,861 | ₩68,879 | ₩67,044 | ₩67,500 | -0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩67,071 | ₩68,678 | ₩66,562 | ₩67,085 | +0.02% | 3.3만 |
|---|
| 2026.02.04 | ₩66,870 | ₩68,651 | ₩66,870 | ₩67,607 | +1.10% | 3.2만 |
|---|
| 2026.02.03 | ₩65,718 | ₩66,964 | ₩61,848 | ₩66,549 | +1.26% | 3.7만 |
|---|
| 2026.02.02 | ₩64,647 | ₩66,964 | ₩63,201 | ₩65,558 | +1.41% | 4.1만 |
|---|
| 2026.01.30 | ₩63,402 | ₩65,397 | ₩62,585 | ₩64,540 | +1.80% | 4.1만 |
|---|
| 2026.01.29 | ₩63,053 | ₩64,660 | ₩62,652 | ₩63,977 | +1.47% | 2.5만 |
|---|
| 2026.01.28 | ₩64,285 | ₩64,285 | ₩62,129 | ₩62,933 | -2.10% | 2.3만 |
|---|
| 2026.01.27 | ₩63,750 | ₩64,031 | ₩63,281 | ₩63,951 | +0.32% | 2.1만 |
|---|
| 2026.01.26 | ₩63,361 | ₩63,991 | ₩62,464 | ₩63,843 | +0.76% | 2.4만 |
|---|
| 2026.01.23 | ₩65,665 | ₩65,665 | ₩62,986 | ₩63,442 | -3.39% | 2.2만 |
|---|
| 2026.01.22 | ₩65,919 | ₩67,218 | ₩65,277 | ₩65,812 | -0.16% | 2.6만 |
|---|
| 2026.01.21 | ₩64,138 | ₩65,893 | ₩63,937 | ₩65,759 | +2.53% | 4.1만 |
|---|
| 2026.01.20 | ₩62,986 | ₩64,352 | ₩62,692 | ₩63,080 | +0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩64,058 | ₩65,116 | ₩62,946 | ₩63,951 | -0.17% | 5.9만 |
|---|
| 2026.01.15 | ₩62,919 | ₩64,540 | ₩62,919 | ₩64,379 | +2.32% | 2.1만 |
|---|
| 2026.01.14 | ₩62,303 | ₩62,973 | ₩61,687 | ₩62,826 | +0.84% | 3.9만 |
|---|
| 2026.01.13 | ₩62,277 | ₩62,692 | ₩62,022 | ₩62,544 | +0.43% | 1.7만 |
|---|
| 2026.01.12 | ₩62,062 | ₩62,785 | ₩61,741 | ₩62,022 | -0.06% | 2.7만 |
|---|
| 2026.01.09 | ₩63,643 | ₩64,044 | ₩62,169 | ₩62,558 | -1.70% | 2.5만 |
|---|
| 2026.01.08 | ₩62,410 | ₩63,937 | ₩62,410 | ₩63,535 | +1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩62,946 | ₩63,509 | ₩61,888 | ₩62,812 | -0.21% | 3만 |
|---|
| 2026.01.06 | ₩62,210 | ₩64,285 | ₩61,607 | ₩62,946 | +1.18% | 4.1만 |
|---|
| 2026.01.05 | ₩60,562 | ₩63,897 | ₩60,375 | ₩62,585 | +3.34% | 4만 |
|---|
| 2026.01.02 | ₩61,567 | ₩61,567 | ₩60,067 | ₩60,348 | -1.98% | 3.1만 |
|---|
| 2025.12.31 | ₩62,183 | ₩63,080 | ₩60,535 | ₩61,366 | -1.31% | 3.2만 |
|---|
| 2025.12.30 | ₩62,759 | ₩62,759 | ₩61,674 | ₩62,424 | -0.53% | 3.4만 |
|---|
| 2025.12.29 | ₩63,187 | ₩64,165 | ₩62,303 | ₩62,571 | -0.97% | 4.5만 |
|---|
| 2025.12.26 | ₩63,549 | ₩64,393 | ₩62,317 | ₩62,893 | -1.03% | 3.7만 |
|---|
| 2025.12.24 | ₩64,593 | ₩64,701 | ₩63,442 | ₩63,951 | -1.00% | 1.7만 |
|---|
| 2025.12.23 | ₩64,379 | ₩65,196 | ₩64,138 | ₩64,446 | +0.10% | 3.2만 |
|---|
| 2025.12.22 | ₩65,544 | ₩66,000 | ₩64,393 | ₩64,794 | -1.14% | 6.3만 |
|---|
| 2025.12.19 | ₩68,879 | ₩68,879 | ₩64,915 | ₩65,303 | -5.19% | 8.6만 |
|---|
| 2025.12.18 | ₩66,964 | ₩69,026 | ₩66,589 | ₩68,893 | +2.88% | 13.7만 |
|---|
| 2025.12.17 | ₩66,897 | ₩67,218 | ₩66,616 | ₩66,830 | -0.10% | 10.6만 |
|---|
| 2025.12.16 | ₩66,629 | ₩67,486 | ₩66,402 | ₩66,576 | -0.08% | 6.5만 |
|---|
| 2025.12.15 | ₩66,080 | ₩66,790 | ₩66,080 | ₩66,442 | +0.55% | 7.1만 |
|---|
| 2025.12.12 | ₩65,585 | ₩66,321 | ₩65,196 | ₩65,437 | -0.22% | 7.5만 |
|---|
| 2025.12.11 | ₩64,580 | ₩65,665 | ₩64,580 | ₩65,236 | +1.02% | 13.7만 |
|---|
| 2025.12.10 | ₩64,138 | ₩65,317 | ₩63,629 | ₩64,593 | +0.71% | 14만 |
|---|
| 2025.12.09 | ₩63,696 | ₩64,955 | ₩63,696 | ₩64,044 | +0.55% | 3.7만 |
|---|
| 2025.12.08 | ₩63,830 | ₩64,339 | ₩63,616 | ₩63,817 | -0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩64,272 | ₩64,272 | ₩63,227 | ₩63,402 | -1.35% | 2.2만 |
|---|
| 2025.12.04 | ₩63,629 | ₩64,138 | ₩63,335 | ₩63,763 | +0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩62,946 | ₩63,790 | ₩62,678 | ₩63,281 | +0.53% | 5.7만 |
|---|
| 2025.12.02 | ₩62,076 | ₩62,893 | ₩61,848 | ₩61,915 | -0.26% | 3.9만 |
|---|
| 2025.12.01 | ₩61,098 | ₩65,558 | ₩61,098 | ₩61,928 | +1.36% | 2.4만 |
|---|
| 2025.11.28 | ₩61,473 | ₩62,102 | ₩61,018 | ₩61,473 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩61,567 | ₩61,848 | ₩60,777 | ₩61,580 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩59,759 | ₩61,754 | ₩59,759 | ₩61,205 | +2.42% | 7.4만 |
|---|
| 2025.11.24 | ₩65,076 | ₩65,076 | ₩59,477 | ₩59,625 | -8.38% | 3.7만 |
|---|
| 2025.11.21 | ₩58,794 | ₩60,602 | ₩58,794 | ₩60,067 | +2.16% | 2.9만 |
|---|
| 2025.11.20 | ₩60,080 | ₩60,629 | ₩58,513 | ₩58,794 | -2.14% | 1.6만 |
|---|
| 2025.11.19 | ₩58,701 | ₩60,147 | ₩58,460 | ₩59,303 | +1.03% | 1.7만 |
|---|
| 2025.11.18 | ₩58,299 | ₩59,464 | ₩58,178 | ₩58,754 | +0.78% | 1.8만 |
|---|
| 2025.11.17 | ₩60,402 | ₩60,910 | ₩58,219 | ₩58,460 | -3.22% | 1.8만 |
|---|
| 2025.11.14 | ₩60,335 | ₩60,736 | ₩59,022 | ₩60,509 | +0.29% | 2.1만 |
|---|
| 2025.11.13 | ₩60,937 | ₩61,312 | ₩60,308 | ₩60,937 | 0.00% | 1.6만 |
|---|
| 2025.11.12 | ₩60,629 | ₩61,071 | ₩60,268 | ₩60,415 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩59,799 | ₩61,607 | ₩59,799 | ₩60,388 | +0.99% | 1.9만 |
|---|
| 2025.11.10 | ₩59,049 | ₩59,772 | ₩58,018 | ₩59,611 | +0.95% | 1.9만 |
|---|
| 2025.11.07 | ₩57,964 | ₩58,620 | ₩57,656 | ₩58,607 | +1.11% | 2.1만 |
|---|
| 2025.11.06 | ₩58,138 | ₩58,808 | ₩57,643 | ₩58,018 | -0.21% | 3만 |
|---|
| 2025.11.05 | ₩57,589 | ₩58,861 | ₩57,335 | ₩58,634 | +1.81% | 2.4만 |
|---|
| 2025.11.04 | ₩57,254 | ₩58,031 | ₩57,147 | ₩57,495 | +0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩57,602 | ₩58,580 | ₩57,067 | ₩57,643 | +0.07% | 4.6만 |
|---|
| 2025.10.31 | ₩57,616 | ₩58,058 | ₩56,919 | ₩58,058 | +0.77% | 2만 |
|---|
| 2025.10.30 | ₩58,312 | ₩58,312 | ₩57,643 | ₩57,951 | -0.62% | 9.6천 |
|---|
| 2025.10.29 | ₩58,875 | ₩59,571 | ₩57,174 | ₩57,629 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩59,384 | ₩59,598 | ₩58,821 | ₩58,821 | -0.95% | 1.6만 |
|---|
| 2025.10.27 | ₩60,656 | ₩61,192 | ₩59,303 | ₩59,303 | -2.23% | 2.5만 |
|---|
| 2025.10.24 | ₩59,317 | ₩60,924 | ₩59,062 | ₩59,745 | +0.72% | 1.8만 |
|---|
| 2025.10.23 | ₩61,366 | ₩64,326 | ₩58,352 | ₩58,768 | -4.23% | 3.2만 |
|---|
| 2025.10.22 | ₩57,469 | ₩59,076 | ₩57,469 | ₩58,446 | +1.70% | 2만 |
|---|
| 2025.10.21 | ₩57,763 | ₩57,857 | ₩56,277 | ₩57,147 | -1.07% | 2만 |
|---|
| 2025.10.20 | ₩54,897 | ₩56,852 | ₩54,763 | ₩56,799 | +3.46% | 2만 |
|---|
| 2025.10.17 | ₩54,629 | ₩55,205 | ₩54,294 | ₩54,683 | +0.10% | 1.6만 |
|---|
| 2025.10.16 | ₩56,022 | ₩56,839 | ₩54,174 | ₩54,482 | -2.75% | 2.9만 |
|---|
| 2025.10.15 | ₩57,844 | ₩58,192 | ₩57,067 | ₩57,321 | -0.90% | 1.8만 |
|---|
| 2025.10.14 | ₩56,143 | ₩58,366 | ₩55,982 | ₩57,897 | +3.13% | 2.4만 |
|---|
| 2025.10.13 | ₩56,491 | ₩56,719 | ₩55,433 | ₩56,464 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩57,321 | ₩57,897 | ₩55,768 | ₩55,861 | -2.55% | 2.5만 |
|---|