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 | ₩87,360 | ₩87,467 | ₩86,303 | ₩86,571 | -0.90% | 4만 |
| 2026.10.08 | ₩87,320 | ₩88,550 | ₩86,838 | ₩87,828 | +0.58% | 3.3만 |
| 2026.10.07 | ₩87,547 | ₩87,681 | ₩86,771 | ₩87,373 | -0.20% | 3.8만 |
| 2026.10.06 | ₩88,617 | ₩89,072 | ₩88,015 | ₩88,056 | -0.63% | 4.9만 |
| 2026.10.05 | ₩89,019 | ₩89,206 | ₩87,882 | ₩88,484 | -0.60% | 5.4만 |
| 2026.10.02 | ₩88,283 | ₩89,193 | ₩86,892 | ₩89,152 | +0.98% | 9.2만 |
| 2026.10.01 | ₩86,290 | ₩88,002 | ₩85,621 | ₩87,775 | +1.72% | 7.3만 |
| 2026.09.30 | ₩87,587 | ₩87,882 | ₩86,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,678 |
| -1.04% |
| 11.1만 |
| 2026.09.29 | ₩88,644 | ₩88,778 | ₩86,985 | ₩87,387 | -1.42% | 9.7만 |
|---|
| 2026.09.28 | ₩88,885 | ₩89,848 | ₩88,470 | ₩88,497 | -0.44% | 6.1만 |
|---|
| 2026.09.25 | ₩88,644 | ₩89,326 | ₩88,069 | ₩88,925 | +0.32% | 4만 |
|---|
| 2026.09.24 | ₩87,801 | ₩89,487 | ₩87,199 | ₩88,283 | +0.55% | 7.8만 |
|---|
| 2026.09.23 | ₩87,949 | ₩88,283 | ₩87,333 | ₩87,561 | -0.44% | 5.8만 |
|---|
| 2026.09.22 | ₩88,550 | ₩89,393 | ₩87,855 | ₩88,497 | -0.06% | 6.8만 |
|---|
| 2026.09.21 | ₩89,420 | ₩90,115 | ₩87,949 | ₩88,203 | -1.36% | 6.9만 |
|---|
| 2026.09.18 | ₩88,724 | ₩89,741 | ₩87,868 | ₩89,300 | +0.65% | 18.9만 |
|---|
| 2026.09.17 | ₩89,728 | ₩89,888 | ₩88,831 | ₩89,380 | -0.39% | 7.2만 |
|---|
| 2026.09.16 | ₩89,821 | ₩90,824 | ₩87,547 | ₩89,206 | -0.69% | 11.4만 |
|---|
| 2026.09.15 | ₩91,293 | ₩91,293 | ₩89,955 | ₩90,289 | -1.10% | 8.2만 |
|---|
| 2026.09.14 | ₩91,721 | ₩92,082 | ₩90,758 | ₩91,293 | -0.47% | 4.3만 |
|---|
| 2026.09.11 | ₩91,105 | ₩91,734 | ₩90,062 | ₩91,721 | +0.68% | 6.1만 |
|---|
| 2026.09.10 | ₩89,166 | ₩90,557 | ₩88,189 | ₩90,490 | +1.49% | 6.7만 |
|---|
| 2026.09.09 | ₩88,497 | ₩89,955 | ₩87,949 | ₩89,233 | +0.83% | 7.9만 |
|---|
| 2026.09.08 | ₩89,621 | ₩90,022 | ₩88,350 | ₩88,497 | -1.25% | 12.8만 |
|---|
| 2026.09.04 | ₩88,310 | ₩90,236 | ₩87,454 | ₩90,142 | +2.08% | 8.3만 |
|---|
| 2026.09.03 | ₩88,912 | ₩89,487 | ₩87,694 | ₩88,484 | -0.48% | 5.5만 |
|---|
| 2026.09.02 | ₩88,015 | ₩89,005 | ₩84,431 | ₩88,122 | +0.12% | 7.2만 |
|---|
| 2026.09.01 | ₩87,734 | ₩87,975 | ₩85,581 | ₩87,561 | -0.20% | 4.4만 |
|---|
| 2026.08.31 | ₩88,764 | ₩89,032 | ₩86,999 | ₩87,935 | -0.93% | 4.3만 |
|---|
| 2026.08.28 | ₩88,591 | ₩90,008 | ₩87,748 | ₩89,032 | +0.50% | 5.9만 |
|---|
| 2026.08.27 | ₩87,039 | ₩88,952 | ₩84,832 | ₩88,711 | +1.92% | 6.6만 |
|---|
| 2026.08.26 | ₩87,949 | ₩89,420 | ₩87,373 | ₩87,815 | -0.15% | 6.9만 |
|---|
| 2026.08.25 | ₩89,206 | ₩89,219 | ₩87,601 | ₩87,949 | -1.41% | 3.4만 |
|---|
| 2026.08.24 | ₩88,550 | ₩89,621 | ₩88,283 | ₩88,965 | +0.47% | 4.2만 |
|---|
| 2026.08.21 | ₩88,751 | ₩89,714 | ₩87,306 | ₩88,684 | -0.08% | 8.4만 |
|---|
| 2026.08.20 | ₩87,494 | ₩88,871 | ₩86,945 | ₩88,363 | +0.99% | 6.6만 |
|---|
| 2026.08.19 | ₩90,289 | ₩90,838 | ₩87,801 | ₩87,801 | -2.76% | 6.2만 |
|---|
| 2026.08.18 | ₩90,423 | ₩91,038 | ₩89,634 | ₩90,196 | -0.25% | 5.9만 |
|---|
| 2026.08.17 | ₩90,958 | ₩91,466 | ₩90,169 | ₩90,503 | -0.50% | 5.8만 |
|---|
| 2026.08.14 | ₩90,958 | ₩92,590 | ₩88,644 | ₩91,132 | +0.19% | 8.6만 |
|---|
| 2026.08.13 | ₩91,065 | ₩92,082 | ₩90,624 | ₩90,958 | -0.12% | 6.1만 |
|---|
| 2026.08.12 | ₩91,145 | ₩92,376 | ₩90,824 | ₩90,945 | -0.22% | 6.2만 |
|---|
| 2026.08.11 | ₩89,687 | ₩91,079 | ₩89,487 | ₩90,945 | +1.40% | 4.1만 |
|---|
| 2026.08.10 | ₩90,383 | ₩90,383 | ₩88,484 | ₩89,393 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩89,407 | ₩89,514 | ₩87,801 | ₩89,487 | +0.09% | 4.6만 |
|---|
| 2026.08.06 | ₩89,594 | ₩90,423 | ₩88,831 | ₩89,447 | -0.16% | 5.3만 |
|---|
| 2026.08.05 | ₩90,169 | ₩90,423 | ₩89,085 | ₩89,915 | -0.28% | 5.1만 |
|---|
| 2026.08.04 | ₩89,955 | ₩91,226 | ₩89,835 | ₩90,156 | +0.22% | 7만 |
|---|
| 2026.08.03 | ₩91,961 | ₩93,085 | ₩90,142 | ₩90,316 | -1.79% | 8.2만 |
|---|
| 2026.07.31 | ₩90,156 | ₩92,577 | ₩88,310 | ₩91,159 | +1.11% | 5.1만 |
|---|
| 2026.07.30 | ₩91,640 | ₩92,095 | ₩89,273 | ₩90,570 | -1.17% | 6.7만 |
|---|
| 2026.07.29 | ₩88,698 | ₩91,092 | ₩87,761 | ₩91,038 | +2.64% | 7.6만 |
|---|
| 2026.07.28 | ₩87,400 | ₩89,647 | ₩87,400 | ₩89,433 | +2.33% | 10.1만 |
|---|
| 2026.07.27 | ₩83,481 | ₩86,424 | ₩83,481 | ₩86,103 | +3.14% | 6.9만 |
|---|
| 2026.07.24 | ₩81,060 | ₩83,481 | ₩80,712 | ₩83,213 | +2.66% | 6.4만 |
|---|
| 2026.07.23 | ₩80,779 | ₩82,745 | ₩74,947 | ₩81,020 | +0.30% | 21.6만 |
|---|
| 2026.07.22 | ₩79,615 | ₩80,324 | ₩77,796 | ₩79,588 | -0.03% | 6.8만 |
|---|
| 2026.07.21 | ₩79,361 | ₩81,153 | ₩79,361 | ₩80,391 | +1.30% | 6.7만 |
|---|
| 2026.07.20 | ₩80,712 | ₩81,287 | ₩79,455 | ₩79,749 | -1.19% | 7.3만 |
|---|
| 2026.07.17 | ₩81,180 | ₩81,876 | ₩79,321 | ₩80,391 | -0.97% | 11.3만 |
|---|
| 2026.07.16 | ₩79,120 | ₩81,996 | ₩78,946 | ₩81,876 | +3.48% | 6.2만 |
|---|
| 2026.07.15 | ₩78,090 | ₩79,762 | ₩78,090 | ₩79,134 | +1.34% | 11만 |
|---|
| 2026.07.14 | ₩78,211 | ₩79,040 | ₩77,997 | ₩78,010 | -0.26% | 6.2만 |
|---|
| 2026.07.13 | ₩77,528 | ₩78,545 | ₩76,953 | ₩78,211 | +0.88% | 7.6만 |
|---|
| 2026.07.10 | ₩77,087 | ₩77,983 | ₩76,151 | ₩77,582 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩75,763 | ₩78,050 | ₩75,482 | ₩77,274 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩76,017 | ₩76,766 | ₩75,027 | ₩75,415 | -0.79% | 12.6만 |
|---|
| 2026.07.07 | ₩78,117 | ₩78,184 | ₩75,910 | ₩76,779 | -1.71% | 8.8만 |
|---|
| 2026.07.06 | ₩78,438 | ₩79,722 | ₩77,515 | ₩78,171 | -0.34% | 6.3만 |
|---|
| 2026.07.02 | ₩80,592 | ₩80,926 | ₩78,130 | ₩78,385 | -2.74% | 11.5만 |
|---|
| 2026.07.01 | ₩78,839 | ₩80,873 | ₩77,836 | ₩80,578 | +2.21% | 10.4만 |
|---|
| 2026.06.30 | ₩79,602 | ₩79,709 | ₩78,318 | ₩78,585 | -1.28% | 6.9만 |
|---|
| 2026.06.29 | ₩79,722 | ₩80,110 | ₩77,060 | ₩80,003 | +0.35% | 8만 |
|---|
| 2026.06.26 | ₩77,729 | ₩79,976 | ₩77,020 | ₩79,950 | +2.86% | 17만 |
|---|
| 2026.06.25 | ₩77,635 | ₩79,093 | ₩77,074 | ₩77,542 | -0.12% | 5.2만 |
|---|
| 2026.06.24 | ₩77,114 | ₩77,916 | ₩76,084 | ₩77,288 | +0.23% | 11.3만 |
|---|
| 2026.06.23 | ₩75,576 | ₩77,355 | ₩75,214 | ₩76,940 | +1.81% | 12.7만 |
|---|
| 2026.06.22 | ₩74,933 | ₩76,820 | ₩74,599 | ₩75,254 | +0.43% | 14.1만 |
|---|
| 2026.06.18 | ₩73,930 | ₩75,576 | ₩73,409 | ₩75,147 | +1.65% | 15.5만 |
|---|
| 2026.06.17 | ₩74,064 | ₩75,214 | ₩72,178 | ₩73,221 | -1.14% | 10.8만 |
|---|
| 2026.06.16 | ₩74,639 | ₩75,522 | ₩73,569 | ₩73,970 | -0.90% | 9.2만 |
|---|
| 2026.06.15 | ₩74,826 | ₩76,218 | ₩73,596 | ₩73,957 | -1.16% | 6만 |
|---|
| 2026.06.12 | ₩74,104 | ₩74,907 | ₩73,235 | ₩74,425 | +0.43% | 4.8만 |
|---|
| 2026.06.11 | ₩75,121 | ₩75,442 | ₩72,900 | ₩73,770 | -1.80% | 6.6만 |
|---|
| 2026.06.10 | ₩74,546 | ₩75,442 | ₩72,084 | ₩74,572 | +0.04% | 7.7만 |
|---|
| 2026.06.09 | ₩73,034 | ₩74,479 | ₩72,740 | ₩73,984 | +1.30% | 7.5만 |
|---|
| 2026.06.08 | ₩71,830 | ₩72,793 | ₩70,145 | ₩72,231 | +0.56% | 3.9만 |
|---|
| 2026.06.05 | ₩71,215 | ₩72,205 | ₩70,921 | ₩71,790 | +0.81% | 3만 |
|---|
| 2026.06.04 | ₩69,476 | ₩71,549 | ₩69,476 | ₩71,215 | +2.50% | 5.4만 |
|---|
| 2026.06.03 | ₩69,891 | ₩69,891 | ₩67,911 | ₩68,767 | -1.61% | 6.9만 |
|---|
| 2026.06.02 | ₩69,061 | ₩70,773 | ₩69,061 | ₩70,506 | +2.09% | 3만 |
|---|
| 2026.06.01 | ₩69,784 | ₩69,784 | ₩67,242 | ₩69,289 | -0.71% | 7.3만 |
|---|
| 2026.05.29 | ₩69,971 | ₩70,733 | ₩69,784 | ₩69,984 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩70,546 | ₩70,546 | ₩69,208 | ₩70,305 | -0.34% | 3.8만 |
|---|
| 2026.05.27 | ₩70,359 | ₩70,894 | ₩69,944 | ₩70,466 | +0.15% | 2.2만 |
|---|
| 2026.05.26 | ₩70,105 | ₩70,666 | ₩69,677 | ₩70,212 | +0.15% | 3.2만 |
|---|
| 2026.05.22 | ₩70,720 | ₩70,907 | ₩69,075 | ₩69,677 | -1.48% | 4.8만 |
|---|
| 2026.05.21 | ₩69,289 | ₩70,680 | ₩68,887 | ₩70,586 | +1.87% | 4.6만 |
|---|
| 2026.05.20 | ₩68,500 | ₩69,717 | ₩68,500 | ₩69,543 | +1.52% | 2.5만 |
|---|
| 2026.05.19 | ₩68,633 | ₩69,088 | ₩68,433 | ₩68,580 | -0.08% | 2.2만 |
|---|
| 2026.05.18 | ₩68,178 | ₩69,556 | ₩68,178 | ₩68,647 | +0.69% | 5.3만 |
|---|
| 2026.05.15 | ₩68,058 | ₩68,085 | ₩67,149 | ₩67,630 | -0.63% | 2.1만 |
|---|
| 2026.05.14 | ₩67,483 | ₩68,500 | ₩67,443 | ₩68,272 | +1.17% | 3.3만 |
|---|
| 2026.05.13 | ₩67,229 | ₩67,924 | ₩66,841 | ₩67,536 | +0.46% | 3.2만 |
|---|
| 2026.05.12 | ₩68,259 | ₩68,259 | ₩67,001 | ₩67,764 | -0.73% | 1.7만 |
|---|
| 2026.05.11 | ₩69,289 | ₩69,596 | ₩68,138 | ₩68,687 | -0.87% | 2.6만 |
|---|
| 2026.05.08 | ₩69,249 | ₩70,292 | ₩68,794 | ₩70,038 | +1.14% | 3.2만 |
|---|
| 2026.05.07 | ₩69,931 | ₩70,867 | ₩69,342 | ₩69,703 | -0.33% | 4.5만 |
|---|
| 2026.05.06 | ₩70,078 | ₩70,332 | ₩69,449 | ₩70,011 | -0.10% | 2만 |
|---|
| 2026.05.05 | ₩67,911 | ₩69,931 | ₩67,911 | ₩69,570 | +2.44% | 5.9만 |
|---|
| 2026.05.04 | ₩69,329 | ₩70,011 | ₩67,336 | ₩67,590 | -2.51% | 5.4만 |
|---|
| 2026.05.01 | ₩69,035 | ₩70,787 | ₩68,794 | ₩69,770 | +1.07% | 4.6만 |
|---|
| 2026.04.30 | ₩69,556 | ₩70,867 | ₩69,155 | ₩69,182 | -0.54% | 2.8만 |
|---|
| 2026.04.29 | ₩71,135 | ₩71,643 | ₩69,757 | ₩70,265 | -1.22% | 5.6만 |
|---|
| 2026.04.28 | ₩69,489 | ₩71,242 | ₩69,489 | ₩71,148 | +2.39% | 6.2만 |
|---|
| 2026.04.27 | ₩67,630 | ₩69,516 | ₩67,630 | ₩69,115 | +2.20% | 4.9만 |
|---|
| 2026.04.24 | ₩67,376 | ₩67,737 | ₩65,543 | ₩67,630 | +0.38% | 6.7만 |
|---|
| 2026.04.23 | ₩66,346 | ₩67,750 | ₩62,761 | ₩67,376 | +1.55% | 5.8만 |
|---|
| 2026.04.22 | ₩68,165 | ₩68,205 | ₩63,644 | ₩66,119 | -3.00% | 7만 |
|---|
| 2026.04.21 | ₩70,707 | ₩70,894 | ₩67,791 | ₩68,085 | -3.71% | 4.3만 |
|---|
| 2026.04.20 | ₩70,225 | ₩71,268 | ₩70,225 | ₩70,894 | +0.95% | 4.4만 |
|---|
| 2026.04.17 | ₩69,356 | ₩72,044 | ₩69,168 | ₩70,493 | +1.64% | 4.9만 |
|---|
| 2026.04.16 | ₩69,797 | ₩69,891 | ₩68,071 | ₩68,500 | -1.86% | 3.7만 |
|---|
| 2026.04.15 | ₩70,332 | ₩70,640 | ₩69,382 | ₩70,158 | -0.25% | 4.8만 |
|---|
| 2026.04.14 | ₩70,238 | ₩70,479 | ₩69,289 | ₩70,412 | +0.25% | 5.3만 |
|---|
| 2026.04.13 | ₩70,533 | ₩70,760 | ₩69,837 | ₩70,345 | -0.27% | 8.2만 |
|---|
| 2026.04.10 | ₩71,442 | ₩71,589 | ₩70,105 | ₩70,760 | -0.95% | 4.2만 |
|---|
| 2026.04.09 | ₩69,048 | ₩71,670 | ₩68,633 | ₩71,442 | +3.47% | 5.5만 |
|---|
| 2026.04.08 | ₩69,797 | ₩70,693 | ₩68,901 | ₩69,744 | -0.08% | 5.8만 |
|---|
| 2026.04.07 | ₩66,613 | ₩67,844 | ₩65,811 | ₩67,831 | +1.83% | 10.5만 |
|---|
| 2026.04.06 | ₩65,985 | ₩67,149 | ₩60,340 | ₩66,707 | +1.09% | 2만 |
|---|
| 2026.04.02 | ₩65,089 | ₩66,573 | ₩64,273 | ₩66,105 | +1.56% | 2.5만 |
|---|
| 2026.04.01 | ₩64,768 | ₩66,600 | ₩64,714 | ₩65,945 | +1.82% | 3.3만 |
|---|
| 2026.03.31 | ₩64,968 | ₩65,610 | ₩63,550 | ₩64,901 | -0.10% | 4.2만 |
|---|
| 2026.03.30 | ₩64,059 | ₩64,192 | ₩63,269 | ₩64,192 | +0.21% | 2.1만 |
|---|
| 2026.03.27 | ₩63,911 | ₩64,192 | ₩62,400 | ₩63,524 | -0.61% | 5만 |
|---|
| 2026.03.26 | ₩63,992 | ₩64,982 | ₩63,537 | ₩64,192 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩63,671 | ₩64,674 | ₩62,199 | ₩64,099 | +0.67% | 2.6만 |
|---|
| 2026.03.24 | ₩62,841 | ₩64,473 | ₩62,748 | ₩63,871 | +1.64% | 2.3만 |
|---|
| 2026.03.23 | ₩63,069 | ₩65,798 | ₩62,560 | ₩63,417 | +0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩62,132 | ₩62,333 | ₩60,982 | ₩62,159 | +0.04% | 8.9만 |
|---|
| 2026.03.19 | ₩60,862 | ₩62,748 | ₩60,447 | ₩62,039 | +1.93% | 1.5만 |
|---|
| 2026.03.18 | ₩62,306 | ₩63,430 | ₩60,781 | ₩61,183 | -1.80% | 3.5만 |
|---|
| 2026.03.17 | ₩63,216 | ₩64,259 | ₩62,012 | ₩62,734 | -0.76% | 3만 |
|---|
| 2026.03.16 | ₩62,935 | ₩64,554 | ₩62,708 | ₩62,908 | -0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩63,524 | ₩63,550 | ₩61,678 | ₩62,641 | -1.39% | 4만 |
|---|
| 2026.03.12 | ₩62,239 | ₩63,203 | ₩61,383 | ₩62,775 | +0.86% | 4.2만 |
|---|
| 2026.03.11 | ₩62,119 | ₩63,470 | ₩61,464 | ₩62,494 | +0.60% | 5.2만 |
|---|
| 2026.03.10 | ₩61,892 | ₩63,403 | ₩60,955 | ₩62,734 | +1.36% | 4.5만 |
|---|
| 2026.03.09 | ₩60,995 | ₩62,387 | ₩60,086 | ₩62,199 | +1.97% | 2.8만 |
|---|
| 2026.03.06 | ₩61,571 | ₩62,293 | ₩60,581 | ₩61,959 | +0.63% | 3.4만 |
|---|
| 2026.03.05 | ₩63,564 | ₩64,420 | ₩61,678 | ₩62,828 | -1.16% | 3만 |
|---|
| 2026.03.04 | ₩63,430 | ₩65,008 | ₩63,430 | ₩64,420 | +1.56% | 2.2만 |
|---|
| 2026.03.03 | ₩63,229 | ₩64,005 | ₩62,079 | ₩63,417 | +0.30% | 1.5만 |
|---|
| 2026.03.02 | ₩62,199 | ₩64,500 | ₩61,129 | ₩64,045 | +2.97% | 3.1만 |
|---|
| 2026.02.27 | ₩63,818 | ₩64,447 | ₩62,306 | ₩62,467 | -2.12% | 4.8만 |
|---|
| 2026.02.26 | ₩64,366 | ₩64,768 | ₩64,005 | ₩64,768 | +0.62% | 1.4만 |
|---|
| 2026.02.25 | ₩64,366 | ₩64,687 | ₩63,483 | ₩64,366 | 0.00% | 2.4만 |
|---|
| 2026.02.24 | ₩63,269 | ₩64,206 | ₩62,480 | ₩64,059 | +1.25% | 3.7만 |
|---|
| 2026.02.23 | ₩64,620 | ₩64,982 | ₩62,039 | ₩62,922 | -2.63% | 4.8만 |
|---|
| 2026.02.20 | ₩64,340 | ₩65,249 | ₩64,340 | ₩64,888 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩64,620 | ₩64,928 | ₩63,952 | ₩64,447 | -0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩65,490 | ₩65,624 | ₩64,340 | ₩64,781 | -1.08% | 3.8만 |
|---|
| 2026.02.17 | ₩65,196 | ₩66,493 | ₩63,965 | ₩65,757 | +0.86% | 1.4만 |
|---|
| 2026.02.13 | ₩65,129 | ₩65,503 | ₩63,791 | ₩65,196 | +0.10% | 1.5만 |
|---|
| 2026.02.12 | ₩64,928 | ₩65,757 | ₩63,751 | ₩64,768 | -0.25% | 2.1만 |
|---|
| 2026.02.11 | ₩66,573 | ₩66,854 | ₩64,112 | ₩64,299 | -3.42% | 3.3만 |
|---|
| 2026.02.10 | ₩66,306 | ₩66,841 | ₩65,557 | ₩66,707 | +0.61% | 2.8만 |
|---|
| 2026.02.09 | ₩67,536 | ₩67,764 | ₩66,052 | ₩66,747 | -1.17% | 5만 |
|---|
| 2026.02.06 | ₩67,777 | ₩68,794 | ₩66,961 | ₩67,416 | -0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩66,988 | ₩68,593 | ₩66,480 | ₩67,001 | +0.02% | 3.3만 |
|---|
| 2026.02.04 | ₩66,787 | ₩68,566 | ₩66,787 | ₩67,523 | +1.10% | 3.2만 |
|---|
| 2026.02.03 | ₩65,637 | ₩66,881 | ₩61,771 | ₩66,466 | +1.26% | 3.7만 |
|---|
| 2026.02.02 | ₩64,567 | ₩66,881 | ₩63,122 | ₩65,477 | +1.41% | 4.1만 |
|---|
| 2026.01.30 | ₩63,323 | ₩65,316 | ₩62,507 | ₩64,460 | +1.80% | 4.1만 |
|---|
| 2026.01.29 | ₩62,975 | ₩64,580 | ₩62,574 | ₩63,898 | +1.47% | 2.5만 |
|---|
| 2026.01.28 | ₩64,206 | ₩64,206 | ₩62,052 | ₩62,855 | -2.10% | 2.3만 |
|---|
| 2026.01.27 | ₩63,671 | ₩63,952 | ₩63,203 | ₩63,871 | +0.32% | 2.1만 |
|---|
| 2026.01.26 | ₩63,283 | ₩63,911 | ₩62,387 | ₩63,764 | +0.76% | 2.4만 |
|---|
| 2026.01.23 | ₩65,584 | ₩65,584 | ₩62,908 | ₩63,363 | -3.39% | 2.2만 |
|---|
| 2026.01.22 | ₩65,838 | ₩67,135 | ₩65,196 | ₩65,731 | -0.16% | 2.6만 |
|---|
| 2026.01.21 | ₩64,059 | ₩65,811 | ₩63,858 | ₩65,677 | +2.53% | 4.1만 |
|---|
| 2026.01.20 | ₩62,908 | ₩64,273 | ₩62,614 | ₩63,002 | +0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩63,978 | ₩65,035 | ₩62,868 | ₩63,871 | -0.17% | 5.9만 |
|---|
| 2026.01.15 | ₩62,841 | ₩64,460 | ₩62,841 | ₩64,299 | +2.32% | 2.1만 |
|---|
| 2026.01.14 | ₩62,226 | ₩62,895 | ₩61,611 | ₩62,748 | +0.84% | 3.9만 |
|---|
| 2026.01.13 | ₩62,199 | ₩62,614 | ₩61,945 | ₩62,467 | +0.43% | 1.7만 |
|---|
| 2026.01.12 | ₩61,985 | ₩62,708 | ₩61,664 | ₩61,945 | -0.06% | 2.7만 |
|---|
| 2026.01.09 | ₩63,564 | ₩63,965 | ₩62,092 | ₩62,480 | -1.70% | 2.5만 |
|---|
| 2026.01.08 | ₩62,333 | ₩63,858 | ₩62,333 | ₩63,457 | +1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩62,868 | ₩63,430 | ₩61,811 | ₩62,734 | -0.21% | 3만 |
|---|
| 2026.01.06 | ₩62,132 | ₩64,206 | ₩61,531 | ₩62,868 | +1.18% | 4.1만 |
|---|
| 2026.01.05 | ₩60,487 | ₩63,818 | ₩60,300 | ₩62,507 | +3.34% | 4만 |
|---|
| 2026.01.02 | ₩61,490 | ₩61,490 | ₩59,992 | ₩60,273 | -1.98% | 3.1만 |
|---|
| 2025.12.31 | ₩62,106 | ₩63,002 | ₩60,460 | ₩61,290 | -1.31% | 3.2만 |
|---|
| 2025.12.30 | ₩62,681 | ₩62,681 | ₩61,597 | ₩62,346 | -0.53% | 3.4만 |
|---|
| 2025.12.29 | ₩63,109 | ₩64,085 | ₩62,226 | ₩62,494 | -0.97% | 4.5만 |
|---|
| 2025.12.26 | ₩63,470 | ₩64,313 | ₩62,239 | ₩62,815 | -1.03% | 3.7만 |
|---|
| 2025.12.24 | ₩64,513 | ₩64,620 | ₩63,363 | ₩63,871 | -1.00% | 1.7만 |
|---|
| 2025.12.23 | ₩64,299 | ₩65,115 | ₩64,059 | ₩64,366 | +0.10% | 3.2만 |
|---|
| 2025.12.22 | ₩65,463 | ₩65,918 | ₩64,313 | ₩64,714 | -1.14% | 6.3만 |
|---|
| 2025.12.19 | ₩68,794 | ₩68,794 | ₩64,834 | ₩65,222 | -5.19% | 8.6만 |
|---|
| 2025.12.18 | ₩66,881 | ₩68,941 | ₩66,506 | ₩68,807 | +2.88% | 13.7만 |
|---|
| 2025.12.17 | ₩66,814 | ₩67,135 | ₩66,533 | ₩66,747 | -0.10% | 10.6만 |
|---|
| 2025.12.16 | ₩66,547 | ₩67,403 | ₩66,319 | ₩66,493 | -0.08% | 6.5만 |
|---|
| 2025.12.15 | ₩65,998 | ₩66,707 | ₩65,998 | ₩66,359 | +0.55% | 7.1만 |
|---|
| 2025.12.12 | ₩65,503 | ₩66,239 | ₩65,115 | ₩65,356 | -0.22% | 7.5만 |
|---|
| 2025.12.11 | ₩64,500 | ₩65,584 | ₩64,500 | ₩65,155 | +1.02% | 13.7만 |
|---|
| 2025.12.10 | ₩64,059 | ₩65,236 | ₩63,550 | ₩64,513 | +0.71% | 14만 |
|---|
| 2025.12.09 | ₩63,617 | ₩64,875 | ₩63,617 | ₩63,965 | +0.55% | 3.7만 |
|---|
| 2025.12.08 | ₩63,751 | ₩64,259 | ₩63,537 | ₩63,738 | -0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩64,192 | ₩64,192 | ₩63,149 | ₩63,323 | -1.35% | 2.2만 |
|---|
| 2025.12.04 | ₩63,550 | ₩64,059 | ₩63,256 | ₩63,684 | +0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩62,868 | ₩63,711 | ₩62,601 | ₩63,203 | +0.53% | 5.7만 |
|---|
| 2025.12.02 | ₩61,999 | ₩62,815 | ₩61,771 | ₩61,838 | -0.26% | 3.9만 |
|---|
| 2025.12.01 | ₩61,022 | ₩65,477 | ₩61,022 | ₩61,852 | +1.36% | 2.4만 |
|---|
| 2025.11.28 | ₩61,397 | ₩62,025 | ₩60,942 | ₩61,397 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩61,490 | ₩61,771 | ₩60,701 | ₩61,504 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩59,685 | ₩61,678 | ₩59,685 | ₩61,129 | +2.42% | 7.4만 |
|---|
| 2025.11.24 | ₩64,995 | ₩64,995 | ₩59,404 | ₩59,551 | -8.38% | 3.7만 |
|---|
| 2025.11.21 | ₩58,722 | ₩60,527 | ₩58,722 | ₩59,992 | +2.16% | 2.9만 |
|---|
| 2025.11.20 | ₩60,006 | ₩60,554 | ₩58,441 | ₩58,722 | -2.14% | 1.6만 |
|---|
| 2025.11.19 | ₩58,628 | ₩60,073 | ₩58,387 | ₩59,230 | +1.03% | 1.7만 |
|---|
| 2025.11.18 | ₩58,227 | ₩59,390 | ₩58,106 | ₩58,681 | +0.78% | 1.8만 |
|---|
| 2025.11.17 | ₩60,327 | ₩60,835 | ₩58,146 | ₩58,387 | -3.22% | 1.8만 |
|---|
| 2025.11.14 | ₩60,260 | ₩60,661 | ₩58,949 | ₩60,434 | +0.29% | 2.1만 |
|---|
| 2025.11.13 | ₩60,862 | ₩61,236 | ₩60,233 | ₩60,862 | 0.00% | 1.6만 |
|---|
| 2025.11.12 | ₩60,554 | ₩60,995 | ₩60,193 | ₩60,340 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩59,725 | ₩61,531 | ₩59,725 | ₩60,313 | +0.99% | 1.9만 |
|---|
| 2025.11.10 | ₩58,976 | ₩59,698 | ₩57,946 | ₩59,537 | +0.95% | 1.9만 |
|---|
| 2025.11.07 | ₩57,892 | ₩58,548 | ₩57,585 | ₩58,534 | +1.11% | 2.1만 |
|---|
| 2025.11.06 | ₩58,066 | ₩58,735 | ₩57,571 | ₩57,946 | -0.21% | 3만 |
|---|
| 2025.11.05 | ₩57,518 | ₩58,788 | ₩57,264 | ₩58,561 | +1.81% | 2.4만 |
|---|
| 2025.11.04 | ₩57,183 | ₩57,959 | ₩57,076 | ₩57,424 | +0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩57,531 | ₩58,508 | ₩56,996 | ₩57,571 | +0.07% | 4.6만 |
|---|
| 2025.10.31 | ₩57,544 | ₩57,986 | ₩56,849 | ₩57,986 | +0.77% | 2만 |
|---|
| 2025.10.30 | ₩58,240 | ₩58,240 | ₩57,571 | ₩57,879 | -0.62% | 9.6천 |
|---|
| 2025.10.29 | ₩58,802 | ₩59,497 | ₩57,103 | ₩57,558 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩59,310 | ₩59,524 | ₩58,748 | ₩58,748 | -0.95% | 1.6만 |
|---|
| 2025.10.27 | ₩60,581 | ₩61,116 | ₩59,230 | ₩59,230 | -2.23% | 2.5만 |
|---|
| 2025.10.24 | ₩59,243 | ₩60,848 | ₩58,989 | ₩59,671 | +0.72% | 1.8만 |
|---|
| 2025.10.23 | ₩61,290 | ₩64,246 | ₩58,280 | ₩58,695 | -4.23% | 3.2만 |
|---|
| 2025.10.22 | ₩57,397 | ₩59,002 | ₩57,397 | ₩58,374 | +1.70% | 2만 |
|---|
| 2025.10.21 | ₩57,692 | ₩57,785 | ₩56,207 | ₩57,076 | -1.07% | 2만 |
|---|
| 2025.10.20 | ₩54,829 | ₩56,782 | ₩54,695 | ₩56,728 | +3.46% | 2만 |
|---|
| 2025.10.17 | ₩54,562 | ₩55,137 | ₩54,227 | ₩54,615 | +0.10% | 1.6만 |
|---|
| 2025.10.16 | ₩55,953 | ₩56,769 | ₩54,107 | ₩54,414 | -2.75% | 2.9만 |
|---|
| 2025.10.15 | ₩57,772 | ₩58,120 | ₩56,996 | ₩57,250 | -0.90% | 1.8만 |
|---|
| 2025.10.14 | ₩56,073 | ₩58,293 | ₩55,913 | ₩57,825 | +3.13% | 2.4만 |
|---|
| 2025.10.13 | ₩56,421 | ₩56,648 | ₩55,364 | ₩56,394 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩57,250 | ₩57,825 | ₩55,698 | ₩55,792 | -2.55% | 2.5만 |
|---|