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 | ₩87,253 | ₩87,360 | ₩86,197 | ₩86,465 | -0.90% | 4만 |
| 2026.10.08 | ₩87,213 | ₩88,442 | ₩86,732 | ₩87,720 | +0.58% | 3.3만 |
| 2026.10.07 | ₩87,440 | ₩87,573 | ₩86,665 | ₩87,266 | -0.20% | 3.8만 |
| 2026.10.06 | ₩88,509 | ₩88,963 | ₩87,907 | ₩87,948 | -0.63% | 4.9만 |
| 2026.10.05 | ₩88,909 | ₩89,097 | ₩87,774 | ₩88,375 | -0.60% | 5.4만 |
| 2026.10.02 | ₩88,175 | ₩89,083 | ₩86,785 | ₩89,043 | +0.98% | 9.2만 |
| 2026.10.01 | ₩86,184 | ₩87,894 | ₩85,516 | ₩87,667 | +1.72% | 7.3만 |
| 2026.09.30 | ₩87,480 | ₩87,774 | ₩86,505 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,572 |
| -1.04% |
| 11.1만 |
| 2026.09.29 | ₩88,535 | ₩88,669 | ₩86,879 | ₩87,280 | -1.42% | 9.7만 |
|---|
| 2026.09.28 | ₩88,776 | ₩89,738 | ₩88,362 | ₩88,388 | -0.44% | 6.1만 |
|---|
| 2026.09.25 | ₩88,535 | ₩89,217 | ₩87,961 | ₩88,816 | +0.32% | 4만 |
|---|
| 2026.09.24 | ₩87,694 | ₩89,377 | ₩87,093 | ₩88,175 | +0.55% | 7.8만 |
|---|
| 2026.09.23 | ₩87,841 | ₩88,175 | ₩87,226 | ₩87,453 | -0.44% | 5.8만 |
|---|
| 2026.09.22 | ₩88,442 | ₩89,284 | ₩87,747 | ₩88,388 | -0.06% | 6.8만 |
|---|
| 2026.09.21 | ₩89,310 | ₩90,005 | ₩87,841 | ₩88,095 | -1.36% | 6.9만 |
|---|
| 2026.09.18 | ₩88,616 | ₩89,631 | ₩87,761 | ₩89,190 | +0.65% | 18.9만 |
|---|
| 2026.09.17 | ₩89,618 | ₩89,778 | ₩88,722 | ₩89,270 | -0.39% | 7.2만 |
|---|
| 2026.09.16 | ₩89,711 | ₩90,713 | ₩87,440 | ₩89,097 | -0.69% | 11.4만 |
|---|
| 2026.09.15 | ₩91,181 | ₩91,181 | ₩89,845 | ₩90,179 | -1.10% | 8.2만 |
|---|
| 2026.09.14 | ₩91,608 | ₩91,969 | ₩90,646 | ₩91,181 | -0.47% | 4.3만 |
|---|
| 2026.09.11 | ₩90,994 | ₩91,622 | ₩89,952 | ₩91,608 | +0.68% | 6.1만 |
|---|
| 2026.09.10 | ₩89,056 | ₩90,446 | ₩88,081 | ₩90,379 | +1.49% | 6.7만 |
|---|
| 2026.09.09 | ₩88,388 | ₩89,845 | ₩87,841 | ₩89,123 | +0.83% | 7.9만 |
|---|
| 2026.09.08 | ₩89,511 | ₩89,911 | ₩88,241 | ₩88,388 | -1.25% | 12.8만 |
|---|
| 2026.09.04 | ₩88,201 | ₩90,125 | ₩87,346 | ₩90,032 | +2.08% | 8.3만 |
|---|
| 2026.09.03 | ₩88,803 | ₩89,377 | ₩87,587 | ₩88,375 | -0.48% | 5.5만 |
|---|
| 2026.09.02 | ₩87,907 | ₩88,896 | ₩84,327 | ₩88,014 | +0.12% | 7.2만 |
|---|
| 2026.09.01 | ₩87,627 | ₩87,867 | ₩85,476 | ₩87,453 | -0.20% | 4.4만 |
|---|
| 2026.08.31 | ₩88,656 | ₩88,923 | ₩86,892 | ₩87,827 | -0.93% | 4.3만 |
|---|
| 2026.08.28 | ₩88,482 | ₩89,898 | ₩87,640 | ₩88,923 | +0.50% | 5.9만 |
|---|
| 2026.08.27 | ₩86,932 | ₩88,843 | ₩84,728 | ₩88,602 | +1.92% | 6.6만 |
|---|
| 2026.08.26 | ₩87,841 | ₩89,310 | ₩87,266 | ₩87,707 | -0.15% | 6.9만 |
|---|
| 2026.08.25 | ₩89,097 | ₩89,110 | ₩87,493 | ₩87,841 | -1.41% | 3.4만 |
|---|
| 2026.08.24 | ₩88,442 | ₩89,511 | ₩88,175 | ₩88,856 | +0.47% | 4.2만 |
|---|
| 2026.08.21 | ₩88,642 | ₩89,604 | ₩87,199 | ₩88,575 | -0.08% | 8.4만 |
|---|
| 2026.08.20 | ₩87,386 | ₩88,763 | ₩86,839 | ₩88,255 | +0.99% | 6.6만 |
|---|
| 2026.08.19 | ₩90,179 | ₩90,726 | ₩87,694 | ₩87,694 | -2.76% | 6.2만 |
|---|
| 2026.08.18 | ₩90,312 | ₩90,927 | ₩89,524 | ₩90,085 | -0.25% | 5.9만 |
|---|
| 2026.08.17 | ₩90,847 | ₩91,354 | ₩90,058 | ₩90,392 | -0.50% | 5.8만 |
|---|
| 2026.08.14 | ₩90,847 | ₩92,477 | ₩88,535 | ₩91,020 | +0.19% | 8.6만 |
|---|
| 2026.08.13 | ₩90,954 | ₩91,969 | ₩90,513 | ₩90,847 | -0.12% | 6.1만 |
|---|
| 2026.08.12 | ₩91,034 | ₩92,263 | ₩90,713 | ₩90,833 | -0.22% | 6.2만 |
|---|
| 2026.08.11 | ₩89,577 | ₩90,967 | ₩89,377 | ₩90,833 | +1.40% | 4.1만 |
|---|
| 2026.08.10 | ₩90,272 | ₩90,272 | ₩88,375 | ₩89,284 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩89,297 | ₩89,404 | ₩87,694 | ₩89,377 | +0.09% | 4.6만 |
|---|
| 2026.08.06 | ₩89,484 | ₩90,312 | ₩88,722 | ₩89,337 | -0.16% | 5.3만 |
|---|
| 2026.08.05 | ₩90,058 | ₩90,312 | ₩88,976 | ₩89,805 | -0.28% | 5.1만 |
|---|
| 2026.08.04 | ₩89,845 | ₩91,114 | ₩89,724 | ₩90,045 | +0.22% | 7만 |
|---|
| 2026.08.03 | ₩91,849 | ₩92,971 | ₩90,032 | ₩90,205 | -1.79% | 8.2만 |
|---|
| 2026.07.31 | ₩90,045 | ₩92,463 | ₩88,201 | ₩91,047 | +1.11% | 5.1만 |
|---|
| 2026.07.30 | ₩91,528 | ₩91,982 | ₩89,163 | ₩90,459 | -1.17% | 6.7만 |
|---|
| 2026.07.29 | ₩88,589 | ₩90,980 | ₩87,654 | ₩90,927 | +2.64% | 7.6만 |
|---|
| 2026.07.28 | ₩87,293 | ₩89,537 | ₩87,293 | ₩89,324 | +2.33% | 10.1만 |
|---|
| 2026.07.27 | ₩83,379 | ₩86,318 | ₩83,379 | ₩85,997 | +3.14% | 6.9만 |
|---|
| 2026.07.24 | ₩80,960 | ₩83,379 | ₩80,613 | ₩83,111 | +2.66% | 6.4만 |
|---|
| 2026.07.23 | ₩80,680 | ₩82,644 | ₩74,855 | ₩80,920 | +0.30% | 21.6만 |
|---|
| 2026.07.22 | ₩79,518 | ₩80,226 | ₩77,701 | ₩79,491 | -0.03% | 6.8만 |
|---|
| 2026.07.21 | ₩79,264 | ₩81,054 | ₩79,264 | ₩80,292 | +1.30% | 6.7만 |
|---|
| 2026.07.20 | ₩80,613 | ₩81,188 | ₩79,357 | ₩79,651 | -1.19% | 7.3만 |
|---|
| 2026.07.17 | ₩81,081 | ₩81,775 | ₩79,224 | ₩80,292 | -0.97% | 11.3만 |
|---|
| 2026.07.16 | ₩79,023 | ₩81,896 | ₩78,850 | ₩81,775 | +3.48% | 6.2만 |
|---|
| 2026.07.15 | ₩77,995 | ₩79,664 | ₩77,995 | ₩79,037 | +1.34% | 11만 |
|---|
| 2026.07.14 | ₩78,115 | ₩78,943 | ₩77,901 | ₩77,914 | -0.26% | 6.2만 |
|---|
| 2026.07.13 | ₩77,433 | ₩78,449 | ₩76,859 | ₩78,115 | +0.88% | 7.6만 |
|---|
| 2026.07.10 | ₩76,993 | ₩77,888 | ₩76,057 | ₩77,487 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩75,670 | ₩77,954 | ₩75,389 | ₩77,180 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩75,924 | ₩76,672 | ₩74,935 | ₩75,323 | -0.79% | 12.6만 |
|---|
| 2026.07.07 | ₩78,021 | ₩78,088 | ₩75,817 | ₩76,685 | -1.71% | 8.8만 |
|---|
| 2026.07.06 | ₩78,342 | ₩79,624 | ₩77,420 | ₩78,075 | -0.34% | 6.3만 |
|---|
| 2026.07.02 | ₩80,493 | ₩80,827 | ₩78,035 | ₩78,288 | -2.74% | 11.5만 |
|---|
| 2026.07.01 | ₩78,743 | ₩80,773 | ₩77,741 | ₩80,479 | +2.21% | 10.4만 |
|---|
| 2026.06.30 | ₩79,504 | ₩79,611 | ₩78,222 | ₩78,489 | -1.28% | 6.9만 |
|---|
| 2026.06.29 | ₩79,624 | ₩80,012 | ₩76,966 | ₩79,905 | +0.35% | 8만 |
|---|
| 2026.06.26 | ₩77,634 | ₩79,878 | ₩76,926 | ₩79,852 | +2.86% | 17만 |
|---|
| 2026.06.25 | ₩77,540 | ₩78,996 | ₩76,979 | ₩77,447 | -0.12% | 5.2만 |
|---|
| 2026.06.24 | ₩77,019 | ₩77,821 | ₩75,991 | ₩77,193 | +0.23% | 11.3만 |
|---|
| 2026.06.23 | ₩75,483 | ₩77,260 | ₩75,122 | ₩76,846 | +1.81% | 12.7만 |
|---|
| 2026.06.22 | ₩74,842 | ₩76,725 | ₩74,508 | ₩75,162 | +0.43% | 14.1만 |
|---|
| 2026.06.18 | ₩73,840 | ₩75,483 | ₩73,319 | ₩75,055 | +1.65% | 15.5만 |
|---|
| 2026.06.17 | ₩73,973 | ₩75,122 | ₩72,089 | ₩73,132 | -1.14% | 10.8만 |
|---|
| 2026.06.16 | ₩74,548 | ₩75,429 | ₩73,479 | ₩73,880 | -0.90% | 9.2만 |
|---|
| 2026.06.15 | ₩74,735 | ₩76,124 | ₩73,506 | ₩73,866 | -1.16% | 6만 |
|---|
| 2026.06.12 | ₩74,013 | ₩74,815 | ₩73,145 | ₩74,334 | +0.43% | 4.8만 |
|---|
| 2026.06.11 | ₩75,029 | ₩75,349 | ₩72,811 | ₩73,679 | -1.80% | 6.6만 |
|---|
| 2026.06.10 | ₩74,454 | ₩75,349 | ₩71,996 | ₩74,481 | +0.04% | 7.7만 |
|---|
| 2026.06.09 | ₩72,945 | ₩74,387 | ₩72,651 | ₩73,893 | +1.30% | 7.5만 |
|---|
| 2026.06.08 | ₩71,742 | ₩72,704 | ₩70,059 | ₩72,143 | +0.56% | 3.9만 |
|---|
| 2026.06.05 | ₩71,128 | ₩72,116 | ₩70,834 | ₩71,702 | +0.81% | 3만 |
|---|
| 2026.06.04 | ₩69,391 | ₩71,462 | ₩69,391 | ₩71,128 | +2.50% | 5.4만 |
|---|
| 2026.06.03 | ₩69,805 | ₩69,805 | ₩67,828 | ₩68,683 | -1.61% | 6.9만 |
|---|
| 2026.06.02 | ₩68,977 | ₩70,687 | ₩68,977 | ₩70,420 | +2.09% | 3만 |
|---|
| 2026.06.01 | ₩69,698 | ₩69,698 | ₩67,160 | ₩69,204 | -0.71% | 7.3만 |
|---|
| 2026.05.29 | ₩69,885 | ₩70,647 | ₩69,698 | ₩69,898 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩70,460 | ₩70,460 | ₩69,124 | ₩70,219 | -0.34% | 3.8만 |
|---|
| 2026.05.27 | ₩70,273 | ₩70,807 | ₩69,858 | ₩70,379 | +0.15% | 2.2만 |
|---|
| 2026.05.26 | ₩70,019 | ₩70,580 | ₩69,591 | ₩70,126 | +0.15% | 3.2만 |
|---|
| 2026.05.22 | ₩70,633 | ₩70,820 | ₩68,990 | ₩69,591 | -1.48% | 4.8만 |
|---|
| 2026.05.21 | ₩69,204 | ₩70,593 | ₩68,803 | ₩70,500 | +1.87% | 4.6만 |
|---|
| 2026.05.20 | ₩68,416 | ₩69,631 | ₩68,416 | ₩69,458 | +1.52% | 2.5만 |
|---|
| 2026.05.19 | ₩68,549 | ₩69,003 | ₩68,349 | ₩68,496 | -0.08% | 2.2만 |
|---|
| 2026.05.18 | ₩68,095 | ₩69,471 | ₩68,095 | ₩68,562 | +0.69% | 5.3만 |
|---|
| 2026.05.15 | ₩67,975 | ₩68,001 | ₩67,066 | ₩67,547 | -0.63% | 2.1만 |
|---|
| 2026.05.14 | ₩67,400 | ₩68,416 | ₩67,360 | ₩68,188 | +1.17% | 3.3만 |
|---|
| 2026.05.13 | ₩67,146 | ₩67,841 | ₩66,759 | ₩67,454 | +0.46% | 3.2만 |
|---|
| 2026.05.12 | ₩68,175 | ₩68,175 | ₩66,919 | ₩67,681 | -0.73% | 1.7만 |
|---|
| 2026.05.11 | ₩69,204 | ₩69,511 | ₩68,055 | ₩68,603 | -0.87% | 2.6만 |
|---|
| 2026.05.08 | ₩69,164 | ₩70,206 | ₩68,709 | ₩69,952 | +1.14% | 3.2만 |
|---|
| 2026.05.07 | ₩69,845 | ₩70,780 | ₩69,257 | ₩69,618 | -0.33% | 4.5만 |
|---|
| 2026.05.06 | ₩69,992 | ₩70,246 | ₩69,364 | ₩69,925 | -0.10% | 2만 |
|---|
| 2026.05.05 | ₩67,828 | ₩69,845 | ₩67,828 | ₩69,484 | +2.44% | 5.9만 |
|---|
| 2026.05.04 | ₩69,244 | ₩69,925 | ₩67,253 | ₩67,507 | -2.51% | 5.4만 |
|---|
| 2026.05.01 | ₩68,950 | ₩70,700 | ₩68,709 | ₩69,685 | +1.07% | 4.6만 |
|---|
| 2026.04.30 | ₩69,471 | ₩70,780 | ₩69,070 | ₩69,097 | -0.54% | 2.8만 |
|---|
| 2026.04.29 | ₩71,047 | ₩71,555 | ₩69,671 | ₩70,179 | -1.22% | 5.6만 |
|---|
| 2026.04.28 | ₩69,404 | ₩71,154 | ₩69,404 | ₩71,061 | +2.39% | 6.2만 |
|---|
| 2026.04.27 | ₩67,547 | ₩69,431 | ₩67,547 | ₩69,030 | +2.20% | 4.9만 |
|---|
| 2026.04.24 | ₩67,293 | ₩67,654 | ₩65,463 | ₩67,547 | +0.38% | 6.7만 |
|---|
| 2026.04.23 | ₩66,265 | ₩67,667 | ₩62,684 | ₩67,293 | +1.55% | 5.8만 |
|---|
| 2026.04.22 | ₩68,082 | ₩68,122 | ₩63,566 | ₩66,037 | -3.00% | 7만 |
|---|
| 2026.04.21 | ₩70,620 | ₩70,807 | ₩67,707 | ₩68,001 | -3.71% | 4.3만 |
|---|
| 2026.04.20 | ₩70,139 | ₩71,181 | ₩70,139 | ₩70,807 | +0.95% | 4.4만 |
|---|
| 2026.04.17 | ₩69,271 | ₩71,956 | ₩69,084 | ₩70,406 | +1.64% | 4.9만 |
|---|
| 2026.04.16 | ₩69,711 | ₩69,805 | ₩67,988 | ₩68,416 | -1.86% | 3.7만 |
|---|
| 2026.04.15 | ₩70,246 | ₩70,553 | ₩69,297 | ₩70,072 | -0.25% | 4.8만 |
|---|
| 2026.04.14 | ₩70,152 | ₩70,393 | ₩69,204 | ₩70,326 | +0.25% | 5.3만 |
|---|
| 2026.04.13 | ₩70,446 | ₩70,673 | ₩69,752 | ₩70,259 | -0.27% | 8.2만 |
|---|
| 2026.04.10 | ₩71,355 | ₩71,502 | ₩70,019 | ₩70,673 | -0.95% | 4.2만 |
|---|
| 2026.04.09 | ₩68,963 | ₩71,582 | ₩68,549 | ₩71,355 | +3.47% | 5.5만 |
|---|
| 2026.04.08 | ₩69,711 | ₩70,607 | ₩68,816 | ₩69,658 | -0.08% | 5.8만 |
|---|
| 2026.04.07 | ₩66,532 | ₩67,761 | ₩65,730 | ₩67,748 | +1.83% | 10.5만 |
|---|
| 2026.04.06 | ₩65,904 | ₩67,066 | ₩60,266 | ₩66,625 | +1.09% | 2만 |
|---|
| 2026.04.02 | ₩65,009 | ₩66,492 | ₩64,194 | ₩66,024 | +1.56% | 2.5만 |
|---|
| 2026.04.01 | ₩64,688 | ₩66,518 | ₩64,635 | ₩65,864 | +1.82% | 3.3만 |
|---|
| 2026.03.31 | ₩64,889 | ₩65,530 | ₩63,472 | ₩64,822 | -0.10% | 4.2만 |
|---|
| 2026.03.30 | ₩63,980 | ₩64,114 | ₩63,192 | ₩64,114 | +0.21% | 2.1만 |
|---|
| 2026.03.27 | ₩63,833 | ₩64,114 | ₩62,323 | ₩63,446 | -0.61% | 5만 |
|---|
| 2026.03.26 | ₩63,913 | ₩64,902 | ₩63,459 | ₩64,114 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩63,593 | ₩64,595 | ₩62,123 | ₩64,020 | +0.67% | 2.6만 |
|---|
| 2026.03.24 | ₩62,764 | ₩64,394 | ₩62,671 | ₩63,793 | +1.64% | 2.3만 |
|---|
| 2026.03.23 | ₩62,991 | ₩65,717 | ₩62,484 | ₩63,339 | +0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩62,056 | ₩62,257 | ₩60,907 | ₩62,083 | +0.04% | 8.9만 |
|---|
| 2026.03.19 | ₩60,787 | ₩62,671 | ₩60,373 | ₩61,963 | +1.93% | 1.5만 |
|---|
| 2026.03.18 | ₩62,230 | ₩63,352 | ₩60,707 | ₩61,108 | -1.80% | 3.5만 |
|---|
| 2026.03.17 | ₩63,138 | ₩64,180 | ₩61,936 | ₩62,657 | -0.76% | 3만 |
|---|
| 2026.03.16 | ₩62,858 | ₩64,474 | ₩62,631 | ₩62,831 | -0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩63,446 | ₩63,472 | ₩61,602 | ₩62,564 | -1.39% | 4만 |
|---|
| 2026.03.12 | ₩62,163 | ₩63,125 | ₩61,308 | ₩62,698 | +0.86% | 4.2만 |
|---|
| 2026.03.11 | ₩62,043 | ₩63,392 | ₩61,388 | ₩62,417 | +0.60% | 5.2만 |
|---|
| 2026.03.10 | ₩61,816 | ₩63,325 | ₩60,881 | ₩62,657 | +1.36% | 4.5만 |
|---|
| 2026.03.09 | ₩60,921 | ₩62,310 | ₩60,012 | ₩62,123 | +1.97% | 2.8만 |
|---|
| 2026.03.06 | ₩61,495 | ₩62,217 | ₩60,507 | ₩61,883 | +0.63% | 3.4만 |
|---|
| 2026.03.05 | ₩63,486 | ₩64,341 | ₩61,602 | ₩62,751 | -1.16% | 3만 |
|---|
| 2026.03.04 | ₩63,352 | ₩64,929 | ₩63,352 | ₩64,341 | +1.56% | 2.2만 |
|---|
| 2026.03.03 | ₩63,152 | ₩63,927 | ₩62,003 | ₩63,339 | +0.30% | 1.5만 |
|---|
| 2026.03.02 | ₩62,123 | ₩64,421 | ₩61,054 | ₩63,967 | +2.97% | 3.1만 |
|---|
| 2026.02.27 | ₩63,740 | ₩64,368 | ₩62,230 | ₩62,390 | -2.12% | 4.8만 |
|---|
| 2026.02.26 | ₩64,287 | ₩64,688 | ₩63,927 | ₩64,688 | +0.62% | 1.4만 |
|---|
| 2026.02.25 | ₩64,287 | ₩64,608 | ₩63,406 | ₩64,287 | 0.00% | 2.4만 |
|---|
| 2026.02.24 | ₩63,192 | ₩64,127 | ₩62,404 | ₩63,980 | +1.25% | 3.7만 |
|---|
| 2026.02.23 | ₩64,541 | ₩64,902 | ₩61,963 | ₩62,845 | -2.63% | 4.8만 |
|---|
| 2026.02.20 | ₩64,261 | ₩65,169 | ₩64,261 | ₩64,808 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩64,541 | ₩64,848 | ₩63,873 | ₩64,368 | -0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩65,410 | ₩65,543 | ₩64,261 | ₩64,702 | -1.08% | 3.8만 |
|---|
| 2026.02.17 | ₩65,116 | ₩66,412 | ₩63,887 | ₩65,677 | +0.86% | 1.4만 |
|---|
| 2026.02.13 | ₩65,049 | ₩65,423 | ₩63,713 | ₩65,116 | +0.10% | 1.5만 |
|---|
| 2026.02.12 | ₩64,848 | ₩65,677 | ₩63,673 | ₩64,688 | -0.25% | 2.1만 |
|---|
| 2026.02.11 | ₩66,492 | ₩66,772 | ₩64,034 | ₩64,221 | -3.42% | 3.3만 |
|---|
| 2026.02.10 | ₩66,225 | ₩66,759 | ₩65,476 | ₩66,625 | +0.61% | 2.8만 |
|---|
| 2026.02.09 | ₩67,454 | ₩67,681 | ₩65,971 | ₩66,665 | -1.17% | 5만 |
|---|
| 2026.02.06 | ₩67,694 | ₩68,709 | ₩66,879 | ₩67,333 | -0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩66,906 | ₩68,509 | ₩66,398 | ₩66,919 | +0.02% | 3.3만 |
|---|
| 2026.02.04 | ₩66,705 | ₩68,482 | ₩66,705 | ₩67,440 | +1.10% | 3.2만 |
|---|
| 2026.02.03 | ₩65,557 | ₩66,799 | ₩61,696 | ₩66,385 | +1.26% | 3.7만 |
|---|
| 2026.02.02 | ₩64,488 | ₩66,799 | ₩63,045 | ₩65,396 | +1.41% | 4.1만 |
|---|
| 2026.01.30 | ₩63,245 | ₩65,236 | ₩62,430 | ₩64,381 | +1.80% | 4.1만 |
|---|
| 2026.01.29 | ₩62,898 | ₩64,501 | ₩62,497 | ₩63,820 | +1.47% | 2.5만 |
|---|
| 2026.01.28 | ₩64,127 | ₩64,127 | ₩61,976 | ₩62,778 | -2.10% | 2.3만 |
|---|
| 2026.01.27 | ₩63,593 | ₩63,873 | ₩63,125 | ₩63,793 | +0.32% | 2.1만 |
|---|
| 2026.01.26 | ₩63,205 | ₩63,833 | ₩62,310 | ₩63,686 | +0.76% | 2.4만 |
|---|
| 2026.01.23 | ₩65,503 | ₩65,503 | ₩62,831 | ₩63,285 | -3.39% | 2.2만 |
|---|
| 2026.01.22 | ₩65,757 | ₩67,053 | ₩65,116 | ₩65,650 | -0.16% | 2.6만 |
|---|
| 2026.01.21 | ₩63,980 | ₩65,730 | ₩63,780 | ₩65,597 | +2.53% | 4.1만 |
|---|
| 2026.01.20 | ₩62,831 | ₩64,194 | ₩62,537 | ₩62,925 | +0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩63,900 | ₩64,955 | ₩62,791 | ₩63,793 | -0.17% | 5.9만 |
|---|
| 2026.01.15 | ₩62,764 | ₩64,381 | ₩62,764 | ₩64,221 | +2.32% | 2.1만 |
|---|
| 2026.01.14 | ₩62,150 | ₩62,818 | ₩61,535 | ₩62,671 | +0.84% | 3.9만 |
|---|
| 2026.01.13 | ₩62,123 | ₩62,537 | ₩61,869 | ₩62,390 | +0.43% | 1.7만 |
|---|
| 2026.01.12 | ₩61,909 | ₩62,631 | ₩61,589 | ₩61,869 | -0.06% | 2.7만 |
|---|
| 2026.01.09 | ₩63,486 | ₩63,887 | ₩62,016 | ₩62,404 | -1.70% | 2.5만 |
|---|
| 2026.01.08 | ₩62,257 | ₩63,780 | ₩62,257 | ₩63,379 | +1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩62,791 | ₩63,352 | ₩61,736 | ₩62,657 | -0.21% | 3만 |
|---|
| 2026.01.06 | ₩62,056 | ₩64,127 | ₩61,455 | ₩62,791 | +1.18% | 4.1만 |
|---|
| 2026.01.05 | ₩60,413 | ₩63,740 | ₩60,226 | ₩62,430 | +3.34% | 4만 |
|---|
| 2026.01.02 | ₩61,415 | ₩61,415 | ₩59,919 | ₩60,199 | -1.98% | 3.1만 |
|---|
| 2025.12.31 | ₩62,030 | ₩62,925 | ₩60,386 | ₩61,215 | -1.31% | 3.2만 |
|---|
| 2025.12.30 | ₩62,604 | ₩62,604 | ₩61,522 | ₩62,270 | -0.53% | 3.4만 |
|---|
| 2025.12.29 | ₩63,032 | ₩64,007 | ₩62,150 | ₩62,417 | -0.97% | 4.5만 |
|---|
| 2025.12.26 | ₩63,392 | ₩64,234 | ₩62,163 | ₩62,738 | -1.03% | 3.7만 |
|---|
| 2025.12.24 | ₩64,434 | ₩64,541 | ₩63,285 | ₩63,793 | -1.00% | 1.7만 |
|---|
| 2025.12.23 | ₩64,221 | ₩65,036 | ₩63,980 | ₩64,287 | +0.10% | 3.2만 |
|---|
| 2025.12.22 | ₩65,383 | ₩65,837 | ₩64,234 | ₩64,635 | -1.14% | 6.3만 |
|---|
| 2025.12.19 | ₩68,709 | ₩68,709 | ₩64,755 | ₩65,142 | -5.19% | 8.6만 |
|---|
| 2025.12.18 | ₩66,799 | ₩68,856 | ₩66,425 | ₩68,723 | +2.88% | 13.7만 |
|---|
| 2025.12.17 | ₩66,732 | ₩67,053 | ₩66,452 | ₩66,665 | -0.10% | 10.6만 |
|---|
| 2025.12.16 | ₩66,465 | ₩67,320 | ₩66,238 | ₩66,412 | -0.08% | 6.5만 |
|---|
| 2025.12.15 | ₩65,917 | ₩66,625 | ₩65,917 | ₩66,278 | +0.55% | 7.1만 |
|---|
| 2025.12.12 | ₩65,423 | ₩66,158 | ₩65,036 | ₩65,276 | -0.22% | 7.5만 |
|---|
| 2025.12.11 | ₩64,421 | ₩65,503 | ₩64,421 | ₩65,076 | +1.02% | 13.7만 |
|---|
| 2025.12.10 | ₩63,980 | ₩65,156 | ₩63,472 | ₩64,434 | +0.71% | 14만 |
|---|
| 2025.12.09 | ₩63,539 | ₩64,795 | ₩63,539 | ₩63,887 | +0.55% | 3.7만 |
|---|
| 2025.12.08 | ₩63,673 | ₩64,180 | ₩63,459 | ₩63,659 | -0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩64,114 | ₩64,114 | ₩63,072 | ₩63,245 | -1.35% | 2.2만 |
|---|
| 2025.12.04 | ₩63,472 | ₩63,980 | ₩63,178 | ₩63,606 | +0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩62,791 | ₩63,633 | ₩62,524 | ₩63,125 | +0.53% | 5.7만 |
|---|
| 2025.12.02 | ₩61,923 | ₩62,738 | ₩61,696 | ₩61,762 | -0.26% | 3.9만 |
|---|
| 2025.12.01 | ₩60,947 | ₩65,396 | ₩60,947 | ₩61,776 | +1.36% | 2.4만 |
|---|
| 2025.11.28 | ₩61,321 | ₩61,949 | ₩60,867 | ₩61,321 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩61,415 | ₩61,696 | ₩60,627 | ₩61,428 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩59,611 | ₩61,602 | ₩59,611 | ₩61,054 | +2.42% | 7.4만 |
|---|
| 2025.11.24 | ₩64,915 | ₩64,915 | ₩59,331 | ₩59,478 | -8.38% | 3.7만 |
|---|
| 2025.11.21 | ₩58,650 | ₩60,453 | ₩58,650 | ₩59,919 | +2.16% | 2.9만 |
|---|
| 2025.11.20 | ₩59,932 | ₩60,480 | ₩58,369 | ₩58,650 | -2.14% | 1.6만 |
|---|
| 2025.11.19 | ₩58,556 | ₩59,999 | ₩58,316 | ₩59,157 | +1.03% | 1.7만 |
|---|
| 2025.11.18 | ₩58,155 | ₩59,318 | ₩58,035 | ₩58,609 | +0.78% | 1.8만 |
|---|
| 2025.11.17 | ₩60,253 | ₩60,760 | ₩58,075 | ₩58,316 | -3.22% | 1.8만 |
|---|
| 2025.11.14 | ₩60,186 | ₩60,587 | ₩58,877 | ₩60,360 | +0.29% | 2.1만 |
|---|
| 2025.11.13 | ₩60,787 | ₩61,161 | ₩60,159 | ₩60,787 | 0.00% | 1.6만 |
|---|
| 2025.11.12 | ₩60,480 | ₩60,921 | ₩60,119 | ₩60,266 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩59,652 | ₩61,455 | ₩59,652 | ₩60,239 | +0.99% | 1.9만 |
|---|
| 2025.11.10 | ₩58,903 | ₩59,625 | ₩57,875 | ₩59,464 | +0.95% | 1.9만 |
|---|
| 2025.11.07 | ₩57,821 | ₩58,476 | ₩57,514 | ₩58,462 | +1.11% | 2.1만 |
|---|
| 2025.11.06 | ₩57,995 | ₩58,663 | ₩57,501 | ₩57,875 | -0.21% | 3만 |
|---|
| 2025.11.05 | ₩57,447 | ₩58,716 | ₩57,193 | ₩58,489 | +1.81% | 2.4만 |
|---|
| 2025.11.04 | ₩57,113 | ₩57,888 | ₩57,006 | ₩57,354 | +0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩57,460 | ₩58,436 | ₩56,926 | ₩57,501 | +0.07% | 4.6만 |
|---|
| 2025.10.31 | ₩57,474 | ₩57,915 | ₩56,779 | ₩57,915 | +0.77% | 2만 |
|---|
| 2025.10.30 | ₩58,169 | ₩58,169 | ₩57,501 | ₩57,808 | -0.62% | 9.6천 |
|---|
| 2025.10.29 | ₩58,730 | ₩59,424 | ₩57,033 | ₩57,487 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩59,237 | ₩59,451 | ₩58,676 | ₩58,676 | -0.95% | 1.6만 |
|---|
| 2025.10.27 | ₩60,507 | ₩61,041 | ₩59,157 | ₩59,157 | -2.23% | 2.5만 |
|---|
| 2025.10.24 | ₩59,171 | ₩60,774 | ₩58,917 | ₩59,598 | +0.72% | 1.8만 |
|---|
| 2025.10.23 | ₩61,215 | ₩64,167 | ₩58,209 | ₩58,623 | -4.23% | 3.2만 |
|---|
| 2025.10.22 | ₩57,327 | ₩58,930 | ₩57,327 | ₩58,302 | +1.70% | 2만 |
|---|
| 2025.10.21 | ₩57,621 | ₩57,714 | ₩56,138 | ₩57,006 | -1.07% | 2만 |
|---|
| 2025.10.20 | ₩54,762 | ₩56,712 | ₩54,628 | ₩56,659 | +3.46% | 2만 |
|---|
| 2025.10.17 | ₩54,495 | ₩55,069 | ₩54,161 | ₩54,548 | +0.10% | 1.6만 |
|---|
| 2025.10.16 | ₩55,884 | ₩56,699 | ₩54,040 | ₩54,348 | -2.75% | 2.9만 |
|---|
| 2025.10.15 | ₩57,701 | ₩58,048 | ₩56,926 | ₩57,180 | -0.90% | 1.8만 |
|---|
| 2025.10.14 | ₩56,004 | ₩58,222 | ₩55,844 | ₩57,754 | +3.13% | 2.4만 |
|---|
| 2025.10.13 | ₩56,352 | ₩56,579 | ₩55,296 | ₩56,325 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩57,180 | ₩57,754 | ₩55,630 | ₩55,724 | -2.55% | 2.5만 |
|---|