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 | ₩87,259 | ₩87,366 | ₩86,204 | ₩86,471 | -0.90% | 4만 |
| 2026.10.08 | ₩87,219 | ₩88,448 | ₩86,738 | ₩87,727 | +0.58% | 3.3만 |
| 2026.10.07 | ₩87,446 | ₩87,580 | ₩86,672 | ₩87,273 | -0.20% | 3.8만 |
| 2026.10.06 | ₩88,515 | ₩88,970 | ₩87,914 | ₩87,954 | -0.63% | 4.9만 |
| 2026.10.05 | ₩88,916 | ₩89,103 | ₩87,780 | ₩88,382 | -0.60% | 5.4만 |
| 2026.10.02 | ₩88,181 | ₩89,090 | ₩86,792 | ₩89,050 | +0.98% | 9.2만 |
| 2026.10.01 | ₩86,191 | ₩87,901 | ₩85,522 | ₩87,674 | +1.72% | 7.3만 |
| 2026.09.30 | ₩87,487 | ₩87,780 | ₩86,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,578 |
| -1.04% |
| 11.1만 |
| 2026.09.29 | ₩88,542 | ₩88,676 | ₩86,885 | ₩87,286 | -1.42% | 9.7만 |
|---|
| 2026.09.28 | ₩88,783 | ₩89,744 | ₩88,368 | ₩88,395 | -0.44% | 6.1만 |
|---|
| 2026.09.25 | ₩88,542 | ₩89,223 | ₩87,968 | ₩88,823 | +0.32% | 4만 |
|---|
| 2026.09.24 | ₩87,700 | ₩89,384 | ₩87,099 | ₩88,181 | +0.55% | 7.8만 |
|---|
| 2026.09.23 | ₩87,847 | ₩88,181 | ₩87,233 | ₩87,460 | -0.44% | 5.8만 |
|---|
| 2026.09.22 | ₩88,448 | ₩89,290 | ₩87,754 | ₩88,395 | -0.06% | 6.8만 |
|---|
| 2026.09.21 | ₩89,317 | ₩90,012 | ₩87,847 | ₩88,101 | -1.36% | 6.9만 |
|---|
| 2026.09.18 | ₩88,622 | ₩89,638 | ₩87,767 | ₩89,197 | +0.65% | 18.9만 |
|---|
| 2026.09.17 | ₩89,624 | ₩89,785 | ₩88,729 | ₩89,277 | -0.39% | 7.2만 |
|---|
| 2026.09.16 | ₩89,718 | ₩90,720 | ₩87,446 | ₩89,103 | -0.69% | 11.4만 |
|---|
| 2026.09.15 | ₩91,187 | ₩91,187 | ₩89,851 | ₩90,185 | -1.10% | 8.2만 |
|---|
| 2026.09.14 | ₩91,615 | ₩91,976 | ₩90,653 | ₩91,187 | -0.47% | 4.3만 |
|---|
| 2026.09.11 | ₩91,000 | ₩91,628 | ₩89,958 | ₩91,615 | +0.68% | 6.1만 |
|---|
| 2026.09.10 | ₩89,063 | ₩90,453 | ₩88,088 | ₩90,386 | +1.49% | 6.7만 |
|---|
| 2026.09.09 | ₩88,395 | ₩89,851 | ₩87,847 | ₩89,130 | +0.83% | 7.9만 |
|---|
| 2026.09.08 | ₩89,517 | ₩89,918 | ₩88,248 | ₩88,395 | -1.25% | 12.8만 |
|---|
| 2026.09.04 | ₩88,208 | ₩90,132 | ₩87,353 | ₩90,038 | +2.08% | 8.3만 |
|---|
| 2026.09.03 | ₩88,809 | ₩89,384 | ₩87,593 | ₩88,382 | -0.48% | 5.5만 |
|---|
| 2026.09.02 | ₩87,914 | ₩88,903 | ₩84,333 | ₩88,021 | +0.12% | 7.2만 |
|---|
| 2026.09.01 | ₩87,633 | ₩87,874 | ₩85,482 | ₩87,460 | -0.20% | 4.4만 |
|---|
| 2026.08.31 | ₩88,662 | ₩88,929 | ₩86,899 | ₩87,834 | -0.93% | 4.3만 |
|---|
| 2026.08.28 | ₩88,489 | ₩89,905 | ₩87,647 | ₩88,929 | +0.50% | 5.9만 |
|---|
| 2026.08.27 | ₩86,939 | ₩88,849 | ₩84,734 | ₩88,609 | +1.92% | 6.6만 |
|---|
| 2026.08.26 | ₩87,847 | ₩89,317 | ₩87,273 | ₩87,714 | -0.15% | 6.9만 |
|---|
| 2026.08.25 | ₩89,103 | ₩89,117 | ₩87,500 | ₩87,847 | -1.41% | 3.4만 |
|---|
| 2026.08.24 | ₩88,448 | ₩89,517 | ₩88,181 | ₩88,863 | +0.47% | 4.2만 |
|---|
| 2026.08.21 | ₩88,649 | ₩89,611 | ₩87,206 | ₩88,582 | -0.08% | 8.4만 |
|---|
| 2026.08.20 | ₩87,393 | ₩88,769 | ₩86,845 | ₩88,261 | +0.99% | 6.6만 |
|---|
| 2026.08.19 | ₩90,185 | ₩90,733 | ₩87,700 | ₩87,700 | -2.76% | 6.2만 |
|---|
| 2026.08.18 | ₩90,319 | ₩90,934 | ₩89,531 | ₩90,092 | -0.25% | 5.9만 |
|---|
| 2026.08.17 | ₩90,853 | ₩91,361 | ₩90,065 | ₩90,399 | -0.50% | 5.8만 |
|---|
| 2026.08.14 | ₩90,853 | ₩92,483 | ₩88,542 | ₩91,027 | +0.19% | 8.6만 |
|---|
| 2026.08.13 | ₩90,960 | ₩91,976 | ₩90,519 | ₩90,853 | -0.12% | 6.1만 |
|---|
| 2026.08.12 | ₩91,040 | ₩92,270 | ₩90,720 | ₩90,840 | -0.22% | 6.2만 |
|---|
| 2026.08.11 | ₩89,584 | ₩90,974 | ₩89,384 | ₩90,840 | +1.40% | 4.1만 |
|---|
| 2026.08.10 | ₩90,279 | ₩90,279 | ₩88,382 | ₩89,290 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩89,304 | ₩89,410 | ₩87,700 | ₩89,384 | +0.09% | 4.6만 |
|---|
| 2026.08.06 | ₩89,491 | ₩90,319 | ₩88,729 | ₩89,344 | -0.16% | 5.3만 |
|---|
| 2026.08.05 | ₩90,065 | ₩90,319 | ₩88,983 | ₩89,811 | -0.28% | 5.1만 |
|---|
| 2026.08.04 | ₩89,851 | ₩91,121 | ₩89,731 | ₩90,052 | +0.22% | 7만 |
|---|
| 2026.08.03 | ₩91,856 | ₩92,978 | ₩90,038 | ₩90,212 | -1.79% | 8.2만 |
|---|
| 2026.07.31 | ₩90,052 | ₩92,470 | ₩88,208 | ₩91,054 | +1.11% | 5.1만 |
|---|
| 2026.07.30 | ₩91,535 | ₩91,989 | ₩89,170 | ₩90,466 | -1.17% | 6.7만 |
|---|
| 2026.07.29 | ₩88,595 | ₩90,987 | ₩87,660 | ₩90,934 | +2.64% | 7.6만 |
|---|
| 2026.07.28 | ₩87,299 | ₩89,544 | ₩87,299 | ₩89,330 | +2.33% | 10.1만 |
|---|
| 2026.07.27 | ₩83,385 | ₩86,324 | ₩83,385 | ₩86,003 | +3.14% | 6.9만 |
|---|
| 2026.07.24 | ₩80,966 | ₩83,385 | ₩80,619 | ₩83,118 | +2.66% | 6.4만 |
|---|
| 2026.07.23 | ₩80,686 | ₩82,650 | ₩74,861 | ₩80,926 | +0.30% | 21.6만 |
|---|
| 2026.07.22 | ₩79,523 | ₩80,232 | ₩77,706 | ₩79,497 | -0.03% | 6.8만 |
|---|
| 2026.07.21 | ₩79,270 | ₩81,060 | ₩79,270 | ₩80,298 | +1.30% | 6.7만 |
|---|
| 2026.07.20 | ₩80,619 | ₩81,194 | ₩79,363 | ₩79,657 | -1.19% | 7.3만 |
|---|
| 2026.07.17 | ₩81,087 | ₩81,781 | ₩79,230 | ₩80,298 | -0.97% | 11.3만 |
|---|
| 2026.07.16 | ₩79,029 | ₩81,902 | ₩78,855 | ₩81,781 | +3.48% | 6.2만 |
|---|
| 2026.07.15 | ₩78,000 | ₩79,670 | ₩78,000 | ₩79,042 | +1.34% | 11만 |
|---|
| 2026.07.14 | ₩78,121 | ₩78,949 | ₩77,907 | ₩77,920 | -0.26% | 6.2만 |
|---|
| 2026.07.13 | ₩77,439 | ₩78,455 | ₩76,865 | ₩78,121 | +0.88% | 7.6만 |
|---|
| 2026.07.10 | ₩76,998 | ₩77,893 | ₩76,063 | ₩77,493 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩75,676 | ₩77,960 | ₩75,395 | ₩77,185 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩75,929 | ₩76,678 | ₩74,941 | ₩75,328 | -0.79% | 12.6만 |
|---|
| 2026.07.07 | ₩78,027 | ₩78,094 | ₩75,823 | ₩76,691 | -1.71% | 8.8만 |
|---|
| 2026.07.06 | ₩78,348 | ₩79,630 | ₩77,426 | ₩78,081 | -0.34% | 6.3만 |
|---|
| 2026.07.02 | ₩80,499 | ₩80,833 | ₩78,040 | ₩78,294 | -2.74% | 11.5만 |
|---|
| 2026.07.01 | ₩78,749 | ₩80,779 | ₩77,746 | ₩80,485 | +2.21% | 10.4만 |
|---|
| 2026.06.30 | ₩79,510 | ₩79,617 | ₩78,227 | ₩78,495 | -1.28% | 6.9만 |
|---|
| 2026.06.29 | ₩79,630 | ₩80,018 | ₩76,972 | ₩79,911 | +0.35% | 8만 |
|---|
| 2026.06.26 | ₩77,640 | ₩79,884 | ₩76,931 | ₩79,858 | +2.86% | 17만 |
|---|
| 2026.06.25 | ₩77,546 | ₩79,002 | ₩76,985 | ₩77,453 | -0.12% | 5.2만 |
|---|
| 2026.06.24 | ₩77,025 | ₩77,827 | ₩75,996 | ₩77,199 | +0.23% | 11.3만 |
|---|
| 2026.06.23 | ₩75,489 | ₩77,266 | ₩75,128 | ₩76,851 | +1.81% | 12.7만 |
|---|
| 2026.06.22 | ₩74,847 | ₩76,731 | ₩74,513 | ₩75,168 | +0.43% | 14.1만 |
|---|
| 2026.06.18 | ₩73,845 | ₩75,489 | ₩73,324 | ₩75,061 | +1.65% | 15.5만 |
|---|
| 2026.06.17 | ₩73,979 | ₩75,128 | ₩72,095 | ₩73,137 | -1.14% | 10.8만 |
|---|
| 2026.06.16 | ₩74,553 | ₩75,435 | ₩73,484 | ₩73,885 | -0.90% | 9.2만 |
|---|
| 2026.06.15 | ₩74,740 | ₩76,130 | ₩73,511 | ₩73,872 | -1.16% | 6만 |
|---|
| 2026.06.12 | ₩74,019 | ₩74,820 | ₩73,150 | ₩74,339 | +0.43% | 4.8만 |
|---|
| 2026.06.11 | ₩75,034 | ₩75,355 | ₩72,816 | ₩73,685 | -1.80% | 6.6만 |
|---|
| 2026.06.10 | ₩74,460 | ₩75,355 | ₩72,001 | ₩74,486 | +0.04% | 7.7만 |
|---|
| 2026.06.09 | ₩72,950 | ₩74,393 | ₩72,656 | ₩73,899 | +1.30% | 7.5만 |
|---|
| 2026.06.08 | ₩71,747 | ₩72,709 | ₩70,064 | ₩72,148 | +0.56% | 3.9만 |
|---|
| 2026.06.05 | ₩71,133 | ₩72,122 | ₩70,839 | ₩71,707 | +0.81% | 3만 |
|---|
| 2026.06.04 | ₩69,396 | ₩71,467 | ₩69,396 | ₩71,133 | +2.50% | 5.4만 |
|---|
| 2026.06.03 | ₩69,810 | ₩69,810 | ₩67,833 | ₩68,688 | -1.61% | 6.9만 |
|---|
| 2026.06.02 | ₩68,982 | ₩70,692 | ₩68,982 | ₩70,425 | +2.09% | 3만 |
|---|
| 2026.06.01 | ₩69,703 | ₩69,703 | ₩67,165 | ₩69,209 | -0.71% | 7.3만 |
|---|
| 2026.05.29 | ₩69,890 | ₩70,652 | ₩69,703 | ₩69,904 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩70,465 | ₩70,465 | ₩69,129 | ₩70,224 | -0.34% | 3.8만 |
|---|
| 2026.05.27 | ₩70,278 | ₩70,812 | ₩69,864 | ₩70,385 | +0.15% | 2.2만 |
|---|
| 2026.05.26 | ₩70,024 | ₩70,585 | ₩69,596 | ₩70,131 | +0.15% | 3.2만 |
|---|
| 2026.05.22 | ₩70,639 | ₩70,826 | ₩68,995 | ₩69,596 | -1.48% | 4.8만 |
|---|
| 2026.05.21 | ₩69,209 | ₩70,598 | ₩68,808 | ₩70,505 | +1.87% | 4.6만 |
|---|
| 2026.05.20 | ₩68,421 | ₩69,636 | ₩68,421 | ₩69,463 | +1.52% | 2.5만 |
|---|
| 2026.05.19 | ₩68,554 | ₩69,009 | ₩68,354 | ₩68,501 | -0.08% | 2.2만 |
|---|
| 2026.05.18 | ₩68,100 | ₩69,476 | ₩68,100 | ₩68,568 | +0.69% | 5.3만 |
|---|
| 2026.05.15 | ₩67,980 | ₩68,006 | ₩67,071 | ₩67,552 | -0.63% | 2.1만 |
|---|
| 2026.05.14 | ₩67,405 | ₩68,421 | ₩67,365 | ₩68,194 | +1.17% | 3.3만 |
|---|
| 2026.05.13 | ₩67,151 | ₩67,846 | ₩66,764 | ₩67,459 | +0.46% | 3.2만 |
|---|
| 2026.05.12 | ₩68,180 | ₩68,180 | ₩66,924 | ₩67,686 | -0.73% | 1.7만 |
|---|
| 2026.05.11 | ₩69,209 | ₩69,516 | ₩68,060 | ₩68,608 | -0.87% | 2.6만 |
|---|
| 2026.05.08 | ₩69,169 | ₩70,211 | ₩68,715 | ₩69,957 | +1.14% | 3.2만 |
|---|
| 2026.05.07 | ₩69,850 | ₩70,786 | ₩69,262 | ₩69,623 | -0.33% | 4.5만 |
|---|
| 2026.05.06 | ₩69,997 | ₩70,251 | ₩69,369 | ₩69,930 | -0.10% | 2만 |
|---|
| 2026.05.05 | ₩67,833 | ₩69,850 | ₩67,833 | ₩69,490 | +2.44% | 5.9만 |
|---|
| 2026.05.04 | ₩69,249 | ₩69,930 | ₩67,258 | ₩67,512 | -2.51% | 5.4만 |
|---|
| 2026.05.01 | ₩68,955 | ₩70,705 | ₩68,715 | ₩69,690 | +1.07% | 4.6만 |
|---|
| 2026.04.30 | ₩69,476 | ₩70,786 | ₩69,075 | ₩69,102 | -0.54% | 2.8만 |
|---|
| 2026.04.29 | ₩71,053 | ₩71,560 | ₩69,677 | ₩70,184 | -1.22% | 5.6만 |
|---|
| 2026.04.28 | ₩69,409 | ₩71,160 | ₩69,409 | ₩71,066 | +2.39% | 6.2만 |
|---|
| 2026.04.27 | ₩67,552 | ₩69,436 | ₩67,552 | ₩69,035 | +2.20% | 4.9만 |
|---|
| 2026.04.24 | ₩67,298 | ₩67,659 | ₩65,468 | ₩67,552 | +0.38% | 6.7만 |
|---|
| 2026.04.23 | ₩66,270 | ₩67,672 | ₩62,689 | ₩67,298 | +1.55% | 5.8만 |
|---|
| 2026.04.22 | ₩68,087 | ₩68,127 | ₩63,571 | ₩66,042 | -3.00% | 7만 |
|---|
| 2026.04.21 | ₩70,625 | ₩70,812 | ₩67,713 | ₩68,006 | -3.71% | 4.3만 |
|---|
| 2026.04.20 | ₩70,144 | ₩71,186 | ₩70,144 | ₩70,812 | +0.95% | 4.4만 |
|---|
| 2026.04.17 | ₩69,276 | ₩71,961 | ₩69,089 | ₩70,411 | +1.64% | 4.9만 |
|---|
| 2026.04.16 | ₩69,717 | ₩69,810 | ₩67,993 | ₩68,421 | -1.86% | 3.7만 |
|---|
| 2026.04.15 | ₩70,251 | ₩70,558 | ₩69,302 | ₩70,077 | -0.25% | 4.8만 |
|---|
| 2026.04.14 | ₩70,158 | ₩70,398 | ₩69,209 | ₩70,331 | +0.25% | 5.3만 |
|---|
| 2026.04.13 | ₩70,451 | ₩70,679 | ₩69,757 | ₩70,264 | -0.27% | 8.2만 |
|---|
| 2026.04.10 | ₩71,360 | ₩71,507 | ₩70,024 | ₩70,679 | -0.95% | 4.2만 |
|---|
| 2026.04.09 | ₩68,968 | ₩71,587 | ₩68,554 | ₩71,360 | +3.47% | 5.5만 |
|---|
| 2026.04.08 | ₩69,717 | ₩70,612 | ₩68,821 | ₩69,663 | -0.08% | 5.8만 |
|---|
| 2026.04.07 | ₩66,537 | ₩67,766 | ₩65,735 | ₩67,753 | +1.83% | 10.5만 |
|---|
| 2026.04.06 | ₩65,909 | ₩67,071 | ₩60,271 | ₩66,630 | +1.09% | 2만 |
|---|
| 2026.04.02 | ₩65,014 | ₩66,497 | ₩64,199 | ₩66,029 | +1.56% | 2.5만 |
|---|
| 2026.04.01 | ₩64,693 | ₩66,523 | ₩64,640 | ₩65,869 | +1.82% | 3.3만 |
|---|
| 2026.03.31 | ₩64,893 | ₩65,535 | ₩63,477 | ₩64,827 | -0.10% | 4.2만 |
|---|
| 2026.03.30 | ₩63,985 | ₩64,118 | ₩63,197 | ₩64,118 | +0.21% | 2.1만 |
|---|
| 2026.03.27 | ₩63,838 | ₩64,118 | ₩62,328 | ₩63,450 | -0.61% | 5만 |
|---|
| 2026.03.26 | ₩63,918 | ₩64,907 | ₩63,464 | ₩64,118 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩63,597 | ₩64,599 | ₩62,128 | ₩64,025 | +0.67% | 2.6만 |
|---|
| 2026.03.24 | ₩62,769 | ₩64,399 | ₩62,676 | ₩63,798 | +1.64% | 2.3만 |
|---|
| 2026.03.23 | ₩62,996 | ₩65,722 | ₩62,488 | ₩63,344 | +0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩62,061 | ₩62,261 | ₩60,912 | ₩62,088 | +0.04% | 8.9만 |
|---|
| 2026.03.19 | ₩60,792 | ₩62,676 | ₩60,377 | ₩61,967 | +1.93% | 1.5만 |
|---|
| 2026.03.18 | ₩62,235 | ₩63,357 | ₩60,711 | ₩61,112 | -1.80% | 3.5만 |
|---|
| 2026.03.17 | ₩63,143 | ₩64,185 | ₩61,941 | ₩62,662 | -0.76% | 3만 |
|---|
| 2026.03.16 | ₩62,863 | ₩64,479 | ₩62,635 | ₩62,836 | -0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩63,450 | ₩63,477 | ₩61,607 | ₩62,569 | -1.39% | 4만 |
|---|
| 2026.03.12 | ₩62,168 | ₩63,130 | ₩61,313 | ₩62,702 | +0.86% | 4.2만 |
|---|
| 2026.03.11 | ₩62,048 | ₩63,397 | ₩61,393 | ₩62,422 | +0.60% | 5.2만 |
|---|
| 2026.03.10 | ₩61,820 | ₩63,330 | ₩60,885 | ₩62,662 | +1.36% | 4.5만 |
|---|
| 2026.03.09 | ₩60,925 | ₩62,315 | ₩60,017 | ₩62,128 | +1.97% | 2.8만 |
|---|
| 2026.03.06 | ₩61,500 | ₩62,221 | ₩60,511 | ₩61,887 | +0.63% | 3.4만 |
|---|
| 2026.03.05 | ₩63,491 | ₩64,346 | ₩61,607 | ₩62,756 | -1.16% | 3만 |
|---|
| 2026.03.04 | ₩63,357 | ₩64,933 | ₩63,357 | ₩64,346 | +1.56% | 2.2만 |
|---|
| 2026.03.03 | ₩63,157 | ₩63,931 | ₩62,007 | ₩63,344 | +0.30% | 1.5만 |
|---|
| 2026.03.02 | ₩62,128 | ₩64,426 | ₩61,059 | ₩63,972 | +2.97% | 3.1만 |
|---|
| 2026.02.27 | ₩63,744 | ₩64,372 | ₩62,235 | ₩62,395 | -2.12% | 4.8만 |
|---|
| 2026.02.26 | ₩64,292 | ₩64,693 | ₩63,931 | ₩64,693 | +0.62% | 1.4만 |
|---|
| 2026.02.25 | ₩64,292 | ₩64,613 | ₩63,410 | ₩64,292 | 0.00% | 2.4만 |
|---|
| 2026.02.24 | ₩63,197 | ₩64,132 | ₩62,408 | ₩63,985 | +1.25% | 3.7만 |
|---|
| 2026.02.23 | ₩64,546 | ₩64,907 | ₩61,967 | ₩62,849 | -2.63% | 4.8만 |
|---|
| 2026.02.20 | ₩64,265 | ₩65,174 | ₩64,265 | ₩64,813 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩64,546 | ₩64,853 | ₩63,878 | ₩64,372 | -0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩65,414 | ₩65,548 | ₩64,265 | ₩64,706 | -1.08% | 3.8만 |
|---|
| 2026.02.17 | ₩65,121 | ₩66,417 | ₩63,891 | ₩65,682 | +0.86% | 1.4만 |
|---|
| 2026.02.13 | ₩65,054 | ₩65,428 | ₩63,718 | ₩65,121 | +0.10% | 1.5만 |
|---|
| 2026.02.12 | ₩64,853 | ₩65,682 | ₩63,678 | ₩64,693 | -0.25% | 2.1만 |
|---|
| 2026.02.11 | ₩66,497 | ₩66,777 | ₩64,038 | ₩64,225 | -3.42% | 3.3만 |
|---|
| 2026.02.10 | ₩66,229 | ₩66,764 | ₩65,481 | ₩66,630 | +0.61% | 2.8만 |
|---|
| 2026.02.09 | ₩67,459 | ₩67,686 | ₩65,976 | ₩66,670 | -1.17% | 5만 |
|---|
| 2026.02.06 | ₩67,699 | ₩68,715 | ₩66,884 | ₩67,338 | -0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩66,911 | ₩68,514 | ₩66,403 | ₩66,924 | +0.02% | 3.3만 |
|---|
| 2026.02.04 | ₩66,710 | ₩68,487 | ₩66,710 | ₩67,445 | +1.10% | 3.2만 |
|---|
| 2026.02.03 | ₩65,561 | ₩66,804 | ₩61,700 | ₩66,390 | +1.26% | 3.7만 |
|---|
| 2026.02.02 | ₩64,493 | ₩66,804 | ₩63,050 | ₩65,401 | +1.41% | 4.1만 |
|---|
| 2026.01.30 | ₩63,250 | ₩65,241 | ₩62,435 | ₩64,386 | +1.80% | 4.1만 |
|---|
| 2026.01.29 | ₩62,903 | ₩64,506 | ₩62,502 | ₩63,825 | +1.47% | 2.5만 |
|---|
| 2026.01.28 | ₩64,132 | ₩64,132 | ₩61,981 | ₩62,782 | -2.10% | 2.3만 |
|---|
| 2026.01.27 | ₩63,597 | ₩63,878 | ₩63,130 | ₩63,798 | +0.32% | 2.1만 |
|---|
| 2026.01.26 | ₩63,210 | ₩63,838 | ₩62,315 | ₩63,691 | +0.76% | 2.4만 |
|---|
| 2026.01.23 | ₩65,508 | ₩65,508 | ₩62,836 | ₩63,290 | -3.39% | 2.2만 |
|---|
| 2026.01.22 | ₩65,762 | ₩67,058 | ₩65,121 | ₩65,655 | -0.16% | 2.6만 |
|---|
| 2026.01.21 | ₩63,985 | ₩65,735 | ₩63,784 | ₩65,602 | +2.53% | 4.1만 |
|---|
| 2026.01.20 | ₩62,836 | ₩64,199 | ₩62,542 | ₩62,929 | +0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩63,905 | ₩64,960 | ₩62,796 | ₩63,798 | -0.17% | 5.9만 |
|---|
| 2026.01.15 | ₩62,769 | ₩64,386 | ₩62,769 | ₩64,225 | +2.32% | 2.1만 |
|---|
| 2026.01.14 | ₩62,154 | ₩62,822 | ₩61,540 | ₩62,676 | +0.84% | 3.9만 |
|---|
| 2026.01.13 | ₩62,128 | ₩62,542 | ₩61,874 | ₩62,395 | +0.43% | 1.7만 |
|---|
| 2026.01.12 | ₩61,914 | ₩62,635 | ₩61,593 | ₩61,874 | -0.06% | 2.7만 |
|---|
| 2026.01.09 | ₩63,491 | ₩63,891 | ₩62,021 | ₩62,408 | -1.70% | 2.5만 |
|---|
| 2026.01.08 | ₩62,261 | ₩63,784 | ₩62,261 | ₩63,384 | +1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩62,796 | ₩63,357 | ₩61,740 | ₩62,662 | -0.21% | 3만 |
|---|
| 2026.01.06 | ₩62,061 | ₩64,132 | ₩61,460 | ₩62,796 | +1.18% | 4.1만 |
|---|
| 2026.01.05 | ₩60,418 | ₩63,744 | ₩60,230 | ₩62,435 | +3.34% | 4만 |
|---|
| 2026.01.02 | ₩61,420 | ₩61,420 | ₩59,923 | ₩60,204 | -1.98% | 3.1만 |
|---|
| 2025.12.31 | ₩62,034 | ₩62,929 | ₩60,391 | ₩61,219 | -1.31% | 3.2만 |
|---|
| 2025.12.30 | ₩62,609 | ₩62,609 | ₩61,526 | ₩62,275 | -0.53% | 3.4만 |
|---|
| 2025.12.29 | ₩63,036 | ₩64,012 | ₩62,154 | ₩62,422 | -0.97% | 4.5만 |
|---|
| 2025.12.26 | ₩63,397 | ₩64,239 | ₩62,168 | ₩62,742 | -1.03% | 3.7만 |
|---|
| 2025.12.24 | ₩64,439 | ₩64,546 | ₩63,290 | ₩63,798 | -1.00% | 1.7만 |
|---|
| 2025.12.23 | ₩64,225 | ₩65,040 | ₩63,985 | ₩64,292 | +0.10% | 3.2만 |
|---|
| 2025.12.22 | ₩65,388 | ₩65,842 | ₩64,239 | ₩64,640 | -1.14% | 6.3만 |
|---|
| 2025.12.19 | ₩68,715 | ₩68,715 | ₩64,760 | ₩65,147 | -5.19% | 8.6만 |
|---|
| 2025.12.18 | ₩66,804 | ₩68,862 | ₩66,430 | ₩68,728 | +2.88% | 13.7만 |
|---|
| 2025.12.17 | ₩66,737 | ₩67,058 | ₩66,457 | ₩66,670 | -0.10% | 10.6만 |
|---|
| 2025.12.16 | ₩66,470 | ₩67,325 | ₩66,243 | ₩66,417 | -0.08% | 6.5만 |
|---|
| 2025.12.15 | ₩65,922 | ₩66,630 | ₩65,922 | ₩66,283 | +0.55% | 7.1만 |
|---|
| 2025.12.12 | ₩65,428 | ₩66,163 | ₩65,040 | ₩65,281 | -0.22% | 7.5만 |
|---|
| 2025.12.11 | ₩64,426 | ₩65,508 | ₩64,426 | ₩65,080 | +1.02% | 13.7만 |
|---|
| 2025.12.10 | ₩63,985 | ₩65,161 | ₩63,477 | ₩64,439 | +0.71% | 14만 |
|---|
| 2025.12.09 | ₩63,544 | ₩64,800 | ₩63,544 | ₩63,891 | +0.55% | 3.7만 |
|---|
| 2025.12.08 | ₩63,678 | ₩64,185 | ₩63,464 | ₩63,664 | -0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩64,118 | ₩64,118 | ₩63,076 | ₩63,250 | -1.35% | 2.2만 |
|---|
| 2025.12.04 | ₩63,477 | ₩63,985 | ₩63,183 | ₩63,611 | +0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩62,796 | ₩63,637 | ₩62,529 | ₩63,130 | +0.53% | 5.7만 |
|---|
| 2025.12.02 | ₩61,927 | ₩62,742 | ₩61,700 | ₩61,767 | -0.26% | 3.9만 |
|---|
| 2025.12.01 | ₩60,952 | ₩65,401 | ₩60,952 | ₩61,780 | +1.36% | 2.4만 |
|---|
| 2025.11.28 | ₩61,326 | ₩61,954 | ₩60,872 | ₩61,326 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩61,420 | ₩61,700 | ₩60,631 | ₩61,433 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩59,616 | ₩61,607 | ₩59,616 | ₩61,059 | +2.42% | 7.4만 |
|---|
| 2025.11.24 | ₩64,920 | ₩64,920 | ₩59,335 | ₩59,482 | -8.38% | 3.7만 |
|---|
| 2025.11.21 | ₩58,654 | ₩60,458 | ₩58,654 | ₩59,923 | +2.16% | 2.9만 |
|---|
| 2025.11.20 | ₩59,937 | ₩60,484 | ₩58,373 | ₩58,654 | -2.14% | 1.6만 |
|---|
| 2025.11.19 | ₩58,560 | ₩60,003 | ₩58,320 | ₩59,162 | +1.03% | 1.7만 |
|---|
| 2025.11.18 | ₩58,160 | ₩59,322 | ₩58,039 | ₩58,614 | +0.78% | 1.8만 |
|---|
| 2025.11.17 | ₩60,257 | ₩60,765 | ₩58,079 | ₩58,320 | -3.22% | 1.8만 |
|---|
| 2025.11.14 | ₩60,190 | ₩60,591 | ₩58,881 | ₩60,364 | +0.29% | 2.1만 |
|---|
| 2025.11.13 | ₩60,792 | ₩61,166 | ₩60,164 | ₩60,792 | 0.00% | 1.6만 |
|---|
| 2025.11.12 | ₩60,484 | ₩60,925 | ₩60,124 | ₩60,271 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩59,656 | ₩61,460 | ₩59,656 | ₩60,244 | +0.99% | 1.9만 |
|---|
| 2025.11.10 | ₩58,908 | ₩59,629 | ₩57,879 | ₩59,469 | +0.95% | 1.9만 |
|---|
| 2025.11.07 | ₩57,826 | ₩58,480 | ₩57,518 | ₩58,467 | +1.11% | 2.1만 |
|---|
| 2025.11.06 | ₩57,999 | ₩58,667 | ₩57,505 | ₩57,879 | -0.21% | 3만 |
|---|
| 2025.11.05 | ₩57,451 | ₩58,721 | ₩57,198 | ₩58,494 | +1.81% | 2.4만 |
|---|
| 2025.11.04 | ₩57,117 | ₩57,892 | ₩57,011 | ₩57,358 | +0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩57,465 | ₩58,440 | ₩56,930 | ₩57,505 | +0.07% | 4.6만 |
|---|
| 2025.10.31 | ₩57,478 | ₩57,919 | ₩56,783 | ₩57,919 | +0.77% | 2만 |
|---|
| 2025.10.30 | ₩58,173 | ₩58,173 | ₩57,505 | ₩57,812 | -0.62% | 9.6천 |
|---|
| 2025.10.29 | ₩58,734 | ₩59,429 | ₩57,037 | ₩57,492 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩59,242 | ₩59,456 | ₩58,681 | ₩58,681 | -0.95% | 1.6만 |
|---|
| 2025.10.27 | ₩60,511 | ₩61,045 | ₩59,162 | ₩59,162 | -2.23% | 2.5만 |
|---|
| 2025.10.24 | ₩59,175 | ₩60,778 | ₩58,921 | ₩59,603 | +0.72% | 1.8만 |
|---|
| 2025.10.23 | ₩61,219 | ₩64,172 | ₩58,213 | ₩58,627 | -4.23% | 3.2만 |
|---|
| 2025.10.22 | ₩57,331 | ₩58,934 | ₩57,331 | ₩58,307 | +1.70% | 2만 |
|---|
| 2025.10.21 | ₩57,625 | ₩57,719 | ₩56,142 | ₩57,011 | -1.07% | 2만 |
|---|
| 2025.10.20 | ₩54,766 | ₩56,717 | ₩54,632 | ₩56,663 | +3.46% | 2만 |
|---|
| 2025.10.17 | ₩54,499 | ₩55,073 | ₩54,165 | ₩54,552 | +0.10% | 1.6만 |
|---|
| 2025.10.16 | ₩55,888 | ₩56,703 | ₩54,044 | ₩54,352 | -2.75% | 2.9만 |
|---|
| 2025.10.15 | ₩57,705 | ₩58,053 | ₩56,930 | ₩57,184 | -0.90% | 1.8만 |
|---|
| 2025.10.14 | ₩56,008 | ₩58,226 | ₩55,848 | ₩57,759 | +3.13% | 2.4만 |
|---|
| 2025.10.13 | ₩56,356 | ₩56,583 | ₩55,300 | ₩56,329 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩57,184 | ₩57,759 | ₩55,634 | ₩55,728 | -2.55% | 2.5만 |
|---|