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 | ₩87,601 | ₩87,708 | ₩86,541 | ₩86,810 | -0.90% | 4만 |
| 2026.10.08 | ₩87,561 | ₩88,795 | ₩87,078 | ₩88,070 | +0.58% | 3.3만 |
| 2026.10.07 | ₩87,789 | ₩87,923 | ₩87,011 | ₩87,614 | -0.20% | 3.8만 |
| 2026.10.06 | ₩88,862 | ₩89,318 | ₩88,258 | ₩88,298 | -0.63% | 4.9만 |
| 2026.10.05 | ₩89,264 | ₩89,452 | ₩88,124 | ₩88,728 | -0.60% | 5.4만 |
| 2026.10.02 | ₩88,526 | ₩89,439 | ₩87,131 | ₩89,398 | +0.98% | 9.2만 |
| 2026.10.01 | ₩86,528 | ₩88,245 | ₩85,857 | ₩88,017 | +1.72% | 7.3만 |
| 2026.09.30 | ₩87,829 | ₩88,124 | ₩86,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,917 |
| -1.04% |
| 11.1만 |
| 2026.09.29 | ₩88,889 | ₩89,023 | ₩87,225 | ₩87,628 | -1.42% | 9.7만 |
|---|
| 2026.09.28 | ₩89,130 | ₩90,096 | ₩88,714 | ₩88,741 | -0.44% | 6.1만 |
|---|
| 2026.09.25 | ₩88,889 | ₩89,573 | ₩88,312 | ₩89,170 | +0.32% | 4만 |
|---|
| 2026.09.24 | ₩88,044 | ₩89,734 | ₩87,440 | ₩88,526 | +0.55% | 7.8만 |
|---|
| 2026.09.23 | ₩88,191 | ₩88,526 | ₩87,574 | ₩87,802 | -0.44% | 5.8만 |
|---|
| 2026.09.22 | ₩88,795 | ₩89,640 | ₩88,097 | ₩88,741 | -0.06% | 6.8만 |
|---|
| 2026.09.21 | ₩89,667 | ₩90,364 | ₩88,191 | ₩88,446 | -1.36% | 6.9만 |
|---|
| 2026.09.18 | ₩88,969 | ₩89,988 | ₩88,111 | ₩89,546 | +0.65% | 18.9만 |
|---|
| 2026.09.17 | ₩89,975 | ₩90,136 | ₩89,076 | ₩89,626 | -0.39% | 7.2만 |
|---|
| 2026.09.16 | ₩90,069 | ₩91,075 | ₩87,789 | ₩89,452 | -0.69% | 11.4만 |
|---|
| 2026.09.15 | ₩91,544 | ₩91,544 | ₩90,203 | ₩90,538 | -1.10% | 8.2만 |
|---|
| 2026.09.14 | ₩91,974 | ₩92,336 | ₩91,008 | ₩91,544 | -0.47% | 4.3만 |
|---|
| 2026.09.11 | ₩91,357 | ₩91,987 | ₩90,310 | ₩91,974 | +0.68% | 6.1만 |
|---|
| 2026.09.10 | ₩89,412 | ₩90,807 | ₩88,433 | ₩90,740 | +1.49% | 6.7만 |
|---|
| 2026.09.09 | ₩88,741 | ₩90,203 | ₩88,191 | ₩89,479 | +0.83% | 7.9만 |
|---|
| 2026.09.08 | ₩89,868 | ₩90,270 | ₩88,594 | ₩88,741 | -1.25% | 12.8만 |
|---|
| 2026.09.04 | ₩88,553 | ₩90,485 | ₩87,695 | ₩90,391 | +2.08% | 8.3만 |
|---|
| 2026.09.03 | ₩89,157 | ₩89,734 | ₩87,936 | ₩88,728 | -0.48% | 5.5만 |
|---|
| 2026.09.02 | ₩88,258 | ₩89,251 | ₩84,663 | ₩88,365 | +0.12% | 7.2만 |
|---|
| 2026.09.01 | ₩87,977 | ₩88,218 | ₩85,817 | ₩87,802 | -0.20% | 4.4만 |
|---|
| 2026.08.31 | ₩89,009 | ₩89,278 | ₩87,239 | ₩88,178 | -0.93% | 4.3만 |
|---|
| 2026.08.28 | ₩88,835 | ₩90,257 | ₩87,990 | ₩89,278 | +0.50% | 5.9만 |
|---|
| 2026.08.27 | ₩87,279 | ₩89,197 | ₩85,066 | ₩88,956 | +1.92% | 6.6만 |
|---|
| 2026.08.26 | ₩88,191 | ₩89,667 | ₩87,614 | ₩88,057 | -0.15% | 6.9만 |
|---|
| 2026.08.25 | ₩89,452 | ₩89,465 | ₩87,842 | ₩88,191 | -1.41% | 3.4만 |
|---|
| 2026.08.24 | ₩88,795 | ₩89,868 | ₩88,526 | ₩89,211 | +0.47% | 4.2만 |
|---|
| 2026.08.21 | ₩88,996 | ₩89,962 | ₩87,547 | ₩88,929 | -0.08% | 8.4만 |
|---|
| 2026.08.20 | ₩87,735 | ₩89,117 | ₩87,185 | ₩88,607 | +0.99% | 6.6만 |
|---|
| 2026.08.19 | ₩90,538 | ₩91,088 | ₩88,044 | ₩88,044 | -2.76% | 6.2만 |
|---|
| 2026.08.18 | ₩90,673 | ₩91,290 | ₩89,881 | ₩90,445 | -0.25% | 5.9만 |
|---|
| 2026.08.17 | ₩91,209 | ₩91,719 | ₩90,418 | ₩90,753 | -0.50% | 5.8만 |
|---|
| 2026.08.14 | ₩91,209 | ₩92,845 | ₩88,889 | ₩91,383 | +0.19% | 8.6만 |
|---|
| 2026.08.13 | ₩91,316 | ₩92,336 | ₩90,874 | ₩91,209 | -0.12% | 6.1만 |
|---|
| 2026.08.12 | ₩91,397 | ₩92,631 | ₩91,075 | ₩91,196 | -0.22% | 6.2만 |
|---|
| 2026.08.11 | ₩89,935 | ₩91,330 | ₩89,734 | ₩91,196 | +1.40% | 4.1만 |
|---|
| 2026.08.10 | ₩90,632 | ₩90,632 | ₩88,728 | ₩89,640 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩89,653 | ₩89,760 | ₩88,044 | ₩89,734 | +0.09% | 4.6만 |
|---|
| 2026.08.06 | ₩89,841 | ₩90,673 | ₩89,076 | ₩89,693 | -0.16% | 5.3만 |
|---|
| 2026.08.05 | ₩90,418 | ₩90,673 | ₩89,331 | ₩90,163 | -0.28% | 5.1만 |
|---|
| 2026.08.04 | ₩90,203 | ₩91,477 | ₩90,082 | ₩90,404 | +0.22% | 7만 |
|---|
| 2026.08.03 | ₩92,215 | ₩93,342 | ₩90,391 | ₩90,565 | -1.79% | 8.2만 |
|---|
| 2026.07.31 | ₩90,404 | ₩92,832 | ₩88,553 | ₩91,410 | +1.11% | 5.1만 |
|---|
| 2026.07.30 | ₩91,893 | ₩92,349 | ₩89,519 | ₩90,820 | -1.17% | 6.7만 |
|---|
| 2026.07.29 | ₩88,942 | ₩91,343 | ₩88,003 | ₩91,290 | +2.64% | 7.6만 |
|---|
| 2026.07.28 | ₩87,641 | ₩89,895 | ₩87,641 | ₩89,680 | +2.33% | 10.1만 |
|---|
| 2026.07.27 | ₩83,711 | ₩86,662 | ₩83,711 | ₩86,340 | +3.14% | 6.9만 |
|---|
| 2026.07.24 | ₩81,283 | ₩83,711 | ₩80,935 | ₩83,443 | +2.66% | 6.4만 |
|---|
| 2026.07.23 | ₩81,002 | ₩82,973 | ₩75,154 | ₩81,243 | +0.30% | 21.6만 |
|---|
| 2026.07.22 | ₩79,835 | ₩80,546 | ₩78,011 | ₩79,808 | -0.03% | 6.8만 |
|---|
| 2026.07.21 | ₩79,580 | ₩81,377 | ₩79,580 | ₩80,613 | +1.30% | 6.7만 |
|---|
| 2026.07.20 | ₩80,935 | ₩81,511 | ₩79,674 | ₩79,969 | -1.19% | 7.3만 |
|---|
| 2026.07.17 | ₩81,404 | ₩82,102 | ₩79,540 | ₩80,613 | -0.97% | 11.3만 |
|---|
| 2026.07.16 | ₩79,338 | ₩82,222 | ₩79,164 | ₩82,102 | +3.48% | 6.2만 |
|---|
| 2026.07.15 | ₩78,306 | ₩79,982 | ₩78,306 | ₩79,352 | +1.34% | 11만 |
|---|
| 2026.07.14 | ₩78,426 | ₩79,258 | ₩78,212 | ₩78,225 | -0.26% | 6.2만 |
|---|
| 2026.07.13 | ₩77,742 | ₩78,762 | ₩77,166 | ₩78,426 | +0.88% | 7.6만 |
|---|
| 2026.07.10 | ₩77,300 | ₩78,198 | ₩76,361 | ₩77,796 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩75,972 | ₩78,265 | ₩75,690 | ₩77,487 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩76,227 | ₩76,978 | ₩75,234 | ₩75,623 | -0.79% | 12.6만 |
|---|
| 2026.07.07 | ₩78,333 | ₩78,400 | ₩76,119 | ₩76,991 | -1.71% | 8.8만 |
|---|
| 2026.07.06 | ₩78,654 | ₩79,942 | ₩77,729 | ₩78,386 | -0.34% | 6.3만 |
|---|
| 2026.07.02 | ₩80,814 | ₩81,149 | ₩78,346 | ₩78,601 | -2.74% | 11.5만 |
|---|
| 2026.07.01 | ₩79,057 | ₩81,096 | ₩78,051 | ₩80,801 | +2.21% | 10.4만 |
|---|
| 2026.06.30 | ₩79,821 | ₩79,929 | ₩78,534 | ₩78,802 | -1.28% | 6.9만 |
|---|
| 2026.06.29 | ₩79,942 | ₩80,331 | ₩77,273 | ₩80,224 | +0.35% | 8만 |
|---|
| 2026.06.26 | ₩77,944 | ₩80,197 | ₩77,233 | ₩80,170 | +2.86% | 17만 |
|---|
| 2026.06.25 | ₩77,850 | ₩79,312 | ₩77,286 | ₩77,756 | -0.12% | 5.2만 |
|---|
| 2026.06.24 | ₩77,327 | ₩78,131 | ₩76,294 | ₩77,501 | +0.23% | 11.3만 |
|---|
| 2026.06.23 | ₩75,784 | ₩77,568 | ₩75,422 | ₩77,152 | +1.81% | 12.7만 |
|---|
| 2026.06.22 | ₩75,140 | ₩77,031 | ₩74,805 | ₩75,462 | +0.43% | 14.1만 |
|---|
| 2026.06.18 | ₩74,134 | ₩75,784 | ₩73,611 | ₩75,355 | +1.65% | 15.5만 |
|---|
| 2026.06.17 | ₩74,268 | ₩75,422 | ₩72,377 | ₩73,423 | -1.14% | 10.8만 |
|---|
| 2026.06.16 | ₩74,845 | ₩75,730 | ₩73,772 | ₩74,174 | -0.90% | 9.2만 |
|---|
| 2026.06.15 | ₩75,033 | ₩76,428 | ₩73,799 | ₩74,161 | -1.16% | 6만 |
|---|
| 2026.06.12 | ₩74,309 | ₩75,113 | ₩73,437 | ₩74,630 | +0.43% | 4.8만 |
|---|
| 2026.06.11 | ₩75,328 | ₩75,650 | ₩73,101 | ₩73,973 | -1.80% | 6.6만 |
|---|
| 2026.06.10 | ₩74,751 | ₩75,650 | ₩72,283 | ₩74,778 | +0.04% | 7.7만 |
|---|
| 2026.06.09 | ₩73,236 | ₩74,684 | ₩72,940 | ₩74,188 | +1.30% | 7.5만 |
|---|
| 2026.06.08 | ₩72,028 | ₩72,994 | ₩70,338 | ₩72,431 | +0.56% | 3.9만 |
|---|
| 2026.06.05 | ₩71,411 | ₩72,404 | ₩71,116 | ₩71,988 | +0.81% | 3만 |
|---|
| 2026.06.04 | ₩69,668 | ₩71,747 | ₩69,668 | ₩71,411 | +2.50% | 5.4만 |
|---|
| 2026.06.03 | ₩70,083 | ₩70,083 | ₩68,098 | ₩68,957 | -1.61% | 6.9만 |
|---|
| 2026.06.02 | ₩69,252 | ₩70,969 | ₩69,252 | ₩70,700 | +2.09% | 3만 |
|---|
| 2026.06.01 | ₩69,976 | ₩69,976 | ₩67,428 | ₩69,480 | -0.71% | 7.3만 |
|---|
| 2026.05.29 | ₩70,164 | ₩70,928 | ₩69,976 | ₩70,177 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩70,741 | ₩70,741 | ₩69,399 | ₩70,499 | -0.34% | 3.8만 |
|---|
| 2026.05.27 | ₩70,553 | ₩71,089 | ₩70,137 | ₩70,660 | +0.15% | 2.2만 |
|---|
| 2026.05.26 | ₩70,298 | ₩70,861 | ₩69,869 | ₩70,405 | +0.15% | 3.2만 |
|---|
| 2026.05.22 | ₩70,915 | ₩71,103 | ₩69,265 | ₩69,869 | -1.48% | 4.8만 |
|---|
| 2026.05.21 | ₩69,480 | ₩70,875 | ₩69,077 | ₩70,781 | +1.87% | 4.6만 |
|---|
| 2026.05.20 | ₩68,688 | ₩69,909 | ₩68,688 | ₩69,735 | +1.52% | 2.5만 |
|---|
| 2026.05.19 | ₩68,823 | ₩69,279 | ₩68,621 | ₩68,769 | -0.08% | 2.2만 |
|---|
| 2026.05.18 | ₩68,367 | ₩69,748 | ₩68,367 | ₩68,836 | +0.69% | 5.3만 |
|---|
| 2026.05.15 | ₩68,246 | ₩68,273 | ₩67,334 | ₩67,817 | -0.63% | 2.1만 |
|---|
| 2026.05.14 | ₩67,669 | ₩68,688 | ₩67,629 | ₩68,460 | +1.17% | 3.3만 |
|---|
| 2026.05.13 | ₩67,414 | ₩68,112 | ₩67,025 | ₩67,723 | +0.46% | 3.2만 |
|---|
| 2026.05.12 | ₩68,447 | ₩68,447 | ₩67,186 | ₩67,951 | -0.73% | 1.7만 |
|---|
| 2026.05.11 | ₩69,480 | ₩69,788 | ₩68,326 | ₩68,876 | -0.87% | 2.6만 |
|---|
| 2026.05.08 | ₩69,440 | ₩70,486 | ₩68,984 | ₩70,231 | +1.14% | 3.2만 |
|---|
| 2026.05.07 | ₩70,124 | ₩71,063 | ₩69,534 | ₩69,896 | -0.33% | 4.5만 |
|---|
| 2026.05.06 | ₩70,271 | ₩70,526 | ₩69,641 | ₩70,204 | -0.10% | 2만 |
|---|
| 2026.05.05 | ₩68,098 | ₩70,124 | ₩68,098 | ₩69,762 | +2.44% | 5.9만 |
|---|
| 2026.05.04 | ₩69,520 | ₩70,204 | ₩67,522 | ₩67,776 | -2.51% | 5.4만 |
|---|
| 2026.05.01 | ₩69,225 | ₩70,982 | ₩68,984 | ₩69,963 | +1.07% | 4.6만 |
|---|
| 2026.04.30 | ₩69,748 | ₩71,063 | ₩69,346 | ₩69,373 | -0.54% | 2.8만 |
|---|
| 2026.04.29 | ₩71,331 | ₩71,841 | ₩69,949 | ₩70,459 | -1.22% | 5.6만 |
|---|
| 2026.04.28 | ₩69,681 | ₩71,438 | ₩69,681 | ₩71,344 | +2.39% | 6.2만 |
|---|
| 2026.04.27 | ₩67,817 | ₩69,708 | ₩67,817 | ₩69,305 | +2.20% | 4.9만 |
|---|
| 2026.04.24 | ₩67,562 | ₩67,924 | ₩65,724 | ₩67,817 | +0.38% | 6.7만 |
|---|
| 2026.04.23 | ₩66,529 | ₩67,937 | ₩62,934 | ₩67,562 | +1.55% | 5.8만 |
|---|
| 2026.04.22 | ₩68,353 | ₩68,393 | ₩63,820 | ₩66,301 | -3.00% | 7만 |
|---|
| 2026.04.21 | ₩70,902 | ₩71,089 | ₩67,978 | ₩68,273 | -3.71% | 4.3만 |
|---|
| 2026.04.20 | ₩70,419 | ₩71,465 | ₩70,419 | ₩71,089 | +0.95% | 4.4만 |
|---|
| 2026.04.17 | ₩69,547 | ₩72,243 | ₩69,359 | ₩70,687 | +1.64% | 4.9만 |
|---|
| 2026.04.16 | ₩69,990 | ₩70,083 | ₩68,259 | ₩68,688 | -1.86% | 3.7만 |
|---|
| 2026.04.15 | ₩70,526 | ₩70,835 | ₩69,574 | ₩70,352 | -0.25% | 4.8만 |
|---|
| 2026.04.14 | ₩70,432 | ₩70,674 | ₩69,480 | ₩70,607 | +0.25% | 5.3만 |
|---|
| 2026.04.13 | ₩70,727 | ₩70,955 | ₩70,030 | ₩70,539 | -0.27% | 8.2만 |
|---|
| 2026.04.10 | ₩71,639 | ₩71,787 | ₩70,298 | ₩70,955 | -0.95% | 4.2만 |
|---|
| 2026.04.09 | ₩69,238 | ₩71,867 | ₩68,823 | ₩71,639 | +3.47% | 5.5만 |
|---|
| 2026.04.08 | ₩69,990 | ₩70,888 | ₩69,091 | ₩69,936 | -0.08% | 5.8만 |
|---|
| 2026.04.07 | ₩66,797 | ₩68,031 | ₩65,992 | ₩68,018 | +1.83% | 10.5만 |
|---|
| 2026.04.06 | ₩66,167 | ₩67,334 | ₩60,506 | ₩66,891 | +1.09% | 2만 |
|---|
| 2026.04.02 | ₩65,268 | ₩66,757 | ₩64,450 | ₩66,288 | +1.56% | 2.5만 |
|---|
| 2026.04.01 | ₩64,946 | ₩66,784 | ₩64,893 | ₩66,127 | +1.82% | 3.3만 |
|---|
| 2026.03.31 | ₩65,147 | ₩65,791 | ₩63,726 | ₩65,080 | -0.10% | 4.2만 |
|---|
| 2026.03.30 | ₩64,235 | ₩64,369 | ₩63,444 | ₩64,369 | +0.21% | 2.1만 |
|---|
| 2026.03.27 | ₩64,088 | ₩64,369 | ₩62,572 | ₩63,699 | -0.61% | 5만 |
|---|
| 2026.03.26 | ₩64,168 | ₩65,161 | ₩63,712 | ₩64,369 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩63,846 | ₩64,852 | ₩62,371 | ₩64,276 | +0.67% | 2.6만 |
|---|
| 2026.03.24 | ₩63,015 | ₩64,651 | ₩62,921 | ₩64,048 | +1.64% | 2.3만 |
|---|
| 2026.03.23 | ₩63,243 | ₩65,979 | ₩62,733 | ₩63,592 | +0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩62,304 | ₩62,505 | ₩61,150 | ₩62,331 | +0.04% | 8.9만 |
|---|
| 2026.03.19 | ₩61,030 | ₩62,921 | ₩60,614 | ₩62,210 | +1.93% | 1.5만 |
|---|
| 2026.03.18 | ₩62,478 | ₩63,605 | ₩60,949 | ₩61,352 | -1.80% | 3.5만 |
|---|
| 2026.03.17 | ₩63,390 | ₩64,437 | ₩62,183 | ₩62,907 | -0.76% | 3만 |
|---|
| 2026.03.16 | ₩63,109 | ₩64,732 | ₩62,881 | ₩63,082 | -0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩63,699 | ₩63,726 | ₩61,848 | ₩62,814 | -1.39% | 4만 |
|---|
| 2026.03.12 | ₩62,411 | ₩63,377 | ₩61,553 | ₩62,948 | +0.86% | 4.2만 |
|---|
| 2026.03.11 | ₩62,290 | ₩63,645 | ₩61,633 | ₩62,666 | +0.60% | 5.2만 |
|---|
| 2026.03.10 | ₩62,062 | ₩63,578 | ₩61,123 | ₩62,907 | +1.36% | 4.5만 |
|---|
| 2026.03.09 | ₩61,164 | ₩62,559 | ₩60,252 | ₩62,371 | +1.97% | 2.8만 |
|---|
| 2026.03.06 | ₩61,740 | ₩62,465 | ₩60,748 | ₩62,129 | +0.63% | 3.4만 |
|---|
| 2026.03.05 | ₩63,739 | ₩64,597 | ₩61,848 | ₩63,001 | -1.16% | 3만 |
|---|
| 2026.03.04 | ₩63,605 | ₩65,188 | ₩63,605 | ₩64,597 | +1.56% | 2.2만 |
|---|
| 2026.03.03 | ₩63,404 | ₩64,182 | ₩62,250 | ₩63,592 | +0.30% | 1.5만 |
|---|
| 2026.03.02 | ₩62,371 | ₩64,678 | ₩61,298 | ₩64,222 | +2.97% | 3.1만 |
|---|
| 2026.02.27 | ₩63,994 | ₩64,624 | ₩62,478 | ₩62,639 | -2.12% | 4.8만 |
|---|
| 2026.02.26 | ₩64,544 | ₩64,946 | ₩64,182 | ₩64,946 | +0.62% | 1.4만 |
|---|
| 2026.02.25 | ₩64,544 | ₩64,866 | ₩63,659 | ₩64,544 | 0.00% | 2.4만 |
|---|
| 2026.02.24 | ₩63,444 | ₩64,383 | ₩62,653 | ₩64,235 | +1.25% | 3.7만 |
|---|
| 2026.02.23 | ₩64,799 | ₩65,161 | ₩62,210 | ₩63,095 | -2.63% | 4.8만 |
|---|
| 2026.02.20 | ₩64,517 | ₩65,429 | ₩64,517 | ₩65,067 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩64,799 | ₩65,107 | ₩64,128 | ₩64,624 | -0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩65,671 | ₩65,805 | ₩64,517 | ₩64,960 | -1.08% | 3.8만 |
|---|
| 2026.02.17 | ₩65,375 | ₩66,677 | ₩64,141 | ₩65,939 | +0.86% | 1.4만 |
|---|
| 2026.02.13 | ₩65,308 | ₩65,684 | ₩63,967 | ₩65,375 | +0.10% | 1.5만 |
|---|
| 2026.02.12 | ₩65,107 | ₩65,939 | ₩63,927 | ₩64,946 | -0.25% | 2.1만 |
|---|
| 2026.02.11 | ₩66,757 | ₩67,039 | ₩64,289 | ₩64,477 | -3.42% | 3.3만 |
|---|
| 2026.02.10 | ₩66,489 | ₩67,025 | ₩65,738 | ₩66,891 | +0.61% | 2.8만 |
|---|
| 2026.02.09 | ₩67,723 | ₩67,951 | ₩66,234 | ₩66,931 | -1.17% | 5만 |
|---|
| 2026.02.06 | ₩67,964 | ₩68,984 | ₩67,146 | ₩67,602 | -0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩67,173 | ₩68,782 | ₩66,663 | ₩67,186 | +0.02% | 3.3만 |
|---|
| 2026.02.04 | ₩66,972 | ₩68,756 | ₩66,972 | ₩67,709 | +1.10% | 3.2만 |
|---|
| 2026.02.03 | ₩65,818 | ₩67,066 | ₩61,942 | ₩66,650 | +1.26% | 3.7만 |
|---|
| 2026.02.02 | ₩64,745 | ₩67,066 | ₩63,296 | ₩65,657 | +1.41% | 4.1만 |
|---|
| 2026.01.30 | ₩63,498 | ₩65,496 | ₩62,679 | ₩64,638 | +1.80% | 4.1만 |
|---|
| 2026.01.29 | ₩63,149 | ₩64,758 | ₩62,746 | ₩64,074 | +1.47% | 2.5만 |
|---|
| 2026.01.28 | ₩64,383 | ₩64,383 | ₩62,223 | ₩63,028 | -2.10% | 2.3만 |
|---|
| 2026.01.27 | ₩63,846 | ₩64,128 | ₩63,377 | ₩64,048 | +0.32% | 2.1만 |
|---|
| 2026.01.26 | ₩63,457 | ₩64,088 | ₩62,559 | ₩63,940 | +0.76% | 2.4만 |
|---|
| 2026.01.23 | ₩65,764 | ₩65,764 | ₩63,082 | ₩63,538 | -3.39% | 2.2만 |
|---|
| 2026.01.22 | ₩66,019 | ₩67,320 | ₩65,375 | ₩65,912 | -0.16% | 2.6만 |
|---|
| 2026.01.21 | ₩64,235 | ₩65,992 | ₩64,034 | ₩65,858 | +2.53% | 4.1만 |
|---|
| 2026.01.20 | ₩63,082 | ₩64,450 | ₩62,787 | ₩63,176 | +0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩64,155 | ₩65,214 | ₩63,042 | ₩64,048 | -0.17% | 5.9만 |
|---|
| 2026.01.15 | ₩63,015 | ₩64,638 | ₩63,015 | ₩64,477 | +2.32% | 2.1만 |
|---|
| 2026.01.14 | ₩62,398 | ₩63,068 | ₩61,781 | ₩62,921 | +0.84% | 3.9만 |
|---|
| 2026.01.13 | ₩62,371 | ₩62,787 | ₩62,116 | ₩62,639 | +0.43% | 1.7만 |
|---|
| 2026.01.12 | ₩62,156 | ₩62,881 | ₩61,834 | ₩62,116 | -0.06% | 2.7만 |
|---|
| 2026.01.09 | ₩63,739 | ₩64,141 | ₩62,264 | ₩62,653 | -1.70% | 2.5만 |
|---|
| 2026.01.08 | ₩62,505 | ₩64,034 | ₩62,505 | ₩63,632 | +1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩63,042 | ₩63,605 | ₩61,982 | ₩62,907 | -0.21% | 3만 |
|---|
| 2026.01.06 | ₩62,304 | ₩64,383 | ₩61,700 | ₩63,042 | +1.18% | 4.1만 |
|---|
| 2026.01.05 | ₩60,654 | ₩63,994 | ₩60,466 | ₩62,679 | +3.34% | 4만 |
|---|
| 2026.01.02 | ₩61,660 | ₩61,660 | ₩60,158 | ₩60,439 | -1.98% | 3.1만 |
|---|
| 2025.12.31 | ₩62,277 | ₩63,176 | ₩60,627 | ₩61,459 | -1.31% | 3.2만 |
|---|
| 2025.12.30 | ₩62,854 | ₩62,854 | ₩61,767 | ₩62,518 | -0.53% | 3.4만 |
|---|
| 2025.12.29 | ₩63,283 | ₩64,262 | ₩62,398 | ₩62,666 | -0.97% | 4.5만 |
|---|
| 2025.12.26 | ₩63,645 | ₩64,490 | ₩62,411 | ₩62,988 | -1.03% | 3.7만 |
|---|
| 2025.12.24 | ₩64,691 | ₩64,799 | ₩63,538 | ₩64,048 | -1.00% | 1.7만 |
|---|
| 2025.12.23 | ₩64,477 | ₩65,295 | ₩64,235 | ₩64,544 | +0.10% | 3.2만 |
|---|
| 2025.12.22 | ₩65,644 | ₩66,100 | ₩64,490 | ₩64,893 | -1.14% | 6.3만 |
|---|
| 2025.12.19 | ₩68,984 | ₩68,984 | ₩65,013 | ₩65,402 | -5.19% | 8.6만 |
|---|
| 2025.12.18 | ₩67,066 | ₩69,131 | ₩66,690 | ₩68,997 | +2.88% | 13.7만 |
|---|
| 2025.12.17 | ₩66,998 | ₩67,320 | ₩66,717 | ₩66,931 | -0.10% | 10.6만 |
|---|
| 2025.12.16 | ₩66,730 | ₩67,589 | ₩66,502 | ₩66,677 | -0.08% | 6.5만 |
|---|
| 2025.12.15 | ₩66,180 | ₩66,891 | ₩66,180 | ₩66,542 | +0.55% | 7.1만 |
|---|
| 2025.12.12 | ₩65,684 | ₩66,422 | ₩65,295 | ₩65,536 | -0.22% | 7.5만 |
|---|
| 2025.12.11 | ₩64,678 | ₩65,764 | ₩64,678 | ₩65,335 | +1.02% | 13.7만 |
|---|
| 2025.12.10 | ₩64,235 | ₩65,416 | ₩63,726 | ₩64,691 | +0.71% | 14만 |
|---|
| 2025.12.09 | ₩63,793 | ₩65,054 | ₩63,793 | ₩64,141 | +0.55% | 3.7만 |
|---|
| 2025.12.08 | ₩63,927 | ₩64,437 | ₩63,712 | ₩63,913 | -0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩64,369 | ₩64,369 | ₩63,323 | ₩63,498 | -1.35% | 2.2만 |
|---|
| 2025.12.04 | ₩63,726 | ₩64,235 | ₩63,431 | ₩63,860 | +0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩63,042 | ₩63,887 | ₩62,773 | ₩63,377 | +0.53% | 5.7만 |
|---|
| 2025.12.02 | ₩62,170 | ₩62,988 | ₩61,942 | ₩62,009 | -0.26% | 3.9만 |
|---|
| 2025.12.01 | ₩61,191 | ₩65,657 | ₩61,191 | ₩62,022 | +1.36% | 2.4만 |
|---|
| 2025.11.28 | ₩61,566 | ₩62,197 | ₩61,110 | ₩61,566 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩61,660 | ₩61,942 | ₩60,869 | ₩61,673 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩59,849 | ₩61,848 | ₩59,849 | ₩61,298 | +2.42% | 7.4만 |
|---|
| 2025.11.24 | ₩65,174 | ₩65,174 | ₩59,568 | ₩59,715 | -8.38% | 3.7만 |
|---|
| 2025.11.21 | ₩58,884 | ₩60,694 | ₩58,884 | ₩60,158 | +2.16% | 2.9만 |
|---|
| 2025.11.20 | ₩60,171 | ₩60,721 | ₩58,602 | ₩58,884 | -2.14% | 1.6만 |
|---|
| 2025.11.19 | ₩58,790 | ₩60,238 | ₩58,548 | ₩59,393 | +1.03% | 1.7만 |
|---|
| 2025.11.18 | ₩58,387 | ₩59,554 | ₩58,267 | ₩58,843 | +0.78% | 1.8만 |
|---|
| 2025.11.17 | ₩60,493 | ₩61,003 | ₩58,307 | ₩58,548 | -3.22% | 1.8만 |
|---|
| 2025.11.14 | ₩60,426 | ₩60,828 | ₩59,112 | ₩60,600 | +0.29% | 2.1만 |
|---|
| 2025.11.13 | ₩61,030 | ₩61,405 | ₩60,399 | ₩61,030 | 0.00% | 1.6만 |
|---|
| 2025.11.12 | ₩60,721 | ₩61,164 | ₩60,359 | ₩60,506 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩59,889 | ₩61,700 | ₩59,889 | ₩60,480 | +0.99% | 1.9만 |
|---|
| 2025.11.10 | ₩59,138 | ₩59,863 | ₩58,106 | ₩59,702 | +0.95% | 1.9만 |
|---|
| 2025.11.07 | ₩58,052 | ₩58,709 | ₩57,743 | ₩58,696 | +1.11% | 2.1만 |
|---|
| 2025.11.06 | ₩58,226 | ₩58,897 | ₩57,730 | ₩58,106 | -0.21% | 3만 |
|---|
| 2025.11.05 | ₩57,676 | ₩58,951 | ₩57,421 | ₩58,723 | +1.81% | 2.4만 |
|---|
| 2025.11.04 | ₩57,341 | ₩58,119 | ₩57,234 | ₩57,582 | +0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩57,690 | ₩58,669 | ₩57,153 | ₩57,730 | +0.07% | 4.6만 |
|---|
| 2025.10.31 | ₩57,703 | ₩58,146 | ₩57,006 | ₩58,146 | +0.77% | 2만 |
|---|
| 2025.10.30 | ₩58,401 | ₩58,401 | ₩57,730 | ₩58,038 | -0.62% | 9.6천 |
|---|
| 2025.10.29 | ₩58,964 | ₩59,661 | ₩57,261 | ₩57,717 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩59,474 | ₩59,688 | ₩58,910 | ₩58,910 | -0.95% | 1.6만 |
|---|
| 2025.10.27 | ₩60,748 | ₩61,284 | ₩59,393 | ₩59,393 | -2.23% | 2.5만 |
|---|
| 2025.10.24 | ₩59,407 | ₩61,016 | ₩59,152 | ₩59,836 | +0.72% | 1.8만 |
|---|
| 2025.10.23 | ₩61,459 | ₩64,423 | ₩58,441 | ₩58,857 | -4.23% | 3.2만 |
|---|
| 2025.10.22 | ₩57,556 | ₩59,165 | ₩57,556 | ₩58,535 | +1.70% | 2만 |
|---|
| 2025.10.21 | ₩57,851 | ₩57,945 | ₩56,362 | ₩57,234 | -1.07% | 2만 |
|---|
| 2025.10.20 | ₩54,980 | ₩56,939 | ₩54,846 | ₩56,885 | +3.46% | 2만 |
|---|
| 2025.10.17 | ₩54,712 | ₩55,289 | ₩54,377 | ₩54,766 | +0.10% | 1.6만 |
|---|
| 2025.10.16 | ₩56,107 | ₩56,925 | ₩54,256 | ₩54,564 | -2.75% | 2.9만 |
|---|
| 2025.10.15 | ₩57,931 | ₩58,280 | ₩57,153 | ₩57,408 | -0.90% | 1.8만 |
|---|
| 2025.10.14 | ₩56,228 | ₩58,454 | ₩56,067 | ₩57,985 | +3.13% | 2.4만 |
|---|
| 2025.10.13 | ₩56,576 | ₩56,804 | ₩55,517 | ₩56,550 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩57,408 | ₩57,985 | ₩55,852 | ₩55,946 | -2.55% | 2.5만 |
|---|