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 | ₩87,573 | ₩87,680 | ₩86,514 | ₩86,782 | -0.90% | 4만 |
| 2026.10.08 | ₩87,533 | ₩88,766 | ₩87,050 | ₩88,042 | +0.58% | 3.3만 |
| 2026.10.07 | ₩87,761 | ₩87,895 | ₩86,983 | ₩87,586 | -0.20% | 3.8만 |
| 2026.10.06 | ₩88,833 | ₩89,289 | ₩88,230 | ₩88,270 | -0.63% | 4.9만 |
| 2026.10.05 | ₩89,236 | ₩89,423 | ₩88,096 | ₩88,699 | -0.60% | 5.4만 |
| 2026.10.02 | ₩88,498 | ₩89,410 | ₩87,104 | ₩89,370 | +0.98% | 9.2만 |
| 2026.10.01 | ₩86,500 | ₩88,216 | ₩85,830 | ₩87,989 | +1.72% | 7.3만 |
| 2026.09.30 | ₩87,801 | ₩88,096 | ₩86,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,889 |
| -1.04% |
| 11.1만 |
| 2026.09.29 | ₩88,860 | ₩88,994 | ₩87,197 | ₩87,600 | -1.42% | 9.7만 |
|---|
| 2026.09.28 | ₩89,101 | ₩90,067 | ₩88,686 | ₩88,713 | -0.44% | 6.1만 |
|---|
| 2026.09.25 | ₩88,860 | ₩89,544 | ₩88,284 | ₩89,142 | +0.32% | 4만 |
|---|
| 2026.09.24 | ₩88,015 | ₩89,705 | ₩87,412 | ₩88,498 | +0.55% | 7.8만 |
|---|
| 2026.09.23 | ₩88,163 | ₩88,498 | ₩87,546 | ₩87,774 | -0.44% | 5.8만 |
|---|
| 2026.09.22 | ₩88,766 | ₩89,611 | ₩88,069 | ₩88,713 | -0.06% | 6.8만 |
|---|
| 2026.09.21 | ₩89,638 | ₩90,335 | ₩88,163 | ₩88,418 | -1.36% | 6.9만 |
|---|
| 2026.09.18 | ₩88,941 | ₩89,960 | ₩88,082 | ₩89,517 | +0.65% | 18.9만 |
|---|
| 2026.09.17 | ₩89,946 | ₩90,107 | ₩89,048 | ₩89,598 | -0.39% | 7.2만 |
|---|
| 2026.09.16 | ₩90,040 | ₩91,046 | ₩87,761 | ₩89,423 | -0.69% | 11.4만 |
|---|
| 2026.09.15 | ₩91,515 | ₩91,515 | ₩90,174 | ₩90,509 | -1.10% | 8.2만 |
|---|
| 2026.09.14 | ₩91,944 | ₩92,306 | ₩90,979 | ₩91,515 | -0.47% | 4.3만 |
|---|
| 2026.09.11 | ₩91,327 | ₩91,958 | ₩90,281 | ₩91,944 | +0.68% | 6.1만 |
|---|
| 2026.09.10 | ₩89,383 | ₩90,778 | ₩88,404 | ₩90,711 | +1.49% | 6.7만 |
|---|
| 2026.09.09 | ₩88,713 | ₩90,174 | ₩88,163 | ₩89,450 | +0.83% | 7.9만 |
|---|
| 2026.09.08 | ₩89,839 | ₩90,241 | ₩88,565 | ₩88,713 | -1.25% | 12.8만 |
|---|
| 2026.09.04 | ₩88,525 | ₩90,456 | ₩87,667 | ₩90,362 | +2.08% | 8.3만 |
|---|
| 2026.09.03 | ₩89,128 | ₩89,705 | ₩87,908 | ₩88,699 | -0.48% | 5.5만 |
|---|
| 2026.09.02 | ₩88,230 | ₩89,222 | ₩84,636 | ₩88,337 | +0.12% | 7.2만 |
|---|
| 2026.09.01 | ₩87,948 | ₩88,190 | ₩85,790 | ₩87,774 | -0.20% | 4.4만 |
|---|
| 2026.08.31 | ₩88,981 | ₩89,249 | ₩87,211 | ₩88,149 | -0.93% | 4.3만 |
|---|
| 2026.08.28 | ₩88,806 | ₩90,228 | ₩87,962 | ₩89,249 | +0.50% | 5.9만 |
|---|
| 2026.08.27 | ₩87,251 | ₩89,169 | ₩85,039 | ₩88,927 | +1.92% | 6.6만 |
|---|
| 2026.08.26 | ₩88,163 | ₩89,638 | ₩87,586 | ₩88,029 | -0.15% | 6.9만 |
|---|
| 2026.08.25 | ₩89,423 | ₩89,437 | ₩87,814 | ₩88,163 | -1.41% | 3.4만 |
|---|
| 2026.08.24 | ₩88,766 | ₩89,839 | ₩88,498 | ₩89,182 | +0.47% | 4.2만 |
|---|
| 2026.08.21 | ₩88,967 | ₩89,933 | ₩87,519 | ₩88,900 | -0.08% | 8.4만 |
|---|
| 2026.08.20 | ₩87,707 | ₩89,088 | ₩87,157 | ₩88,579 | +0.99% | 6.6만 |
|---|
| 2026.08.19 | ₩90,509 | ₩91,059 | ₩88,015 | ₩88,015 | -2.76% | 6.2만 |
|---|
| 2026.08.18 | ₩90,643 | ₩91,260 | ₩89,852 | ₩90,416 | -0.25% | 5.9만 |
|---|
| 2026.08.17 | ₩91,180 | ₩91,689 | ₩90,389 | ₩90,724 | -0.50% | 5.8만 |
|---|
| 2026.08.14 | ₩91,180 | ₩92,816 | ₩88,860 | ₩91,354 | +0.19% | 8.6만 |
|---|
| 2026.08.13 | ₩91,287 | ₩92,306 | ₩90,845 | ₩91,180 | -0.12% | 6.1만 |
|---|
| 2026.08.12 | ₩91,368 | ₩92,601 | ₩91,046 | ₩91,166 | -0.22% | 6.2만 |
|---|
| 2026.08.11 | ₩89,906 | ₩91,301 | ₩89,705 | ₩91,166 | +1.40% | 4.1만 |
|---|
| 2026.08.10 | ₩90,603 | ₩90,603 | ₩88,699 | ₩89,611 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩89,624 | ₩89,732 | ₩88,015 | ₩89,705 | +0.09% | 4.6만 |
|---|
| 2026.08.06 | ₩89,812 | ₩90,643 | ₩89,048 | ₩89,665 | -0.16% | 5.3만 |
|---|
| 2026.08.05 | ₩90,389 | ₩90,643 | ₩89,303 | ₩90,134 | -0.28% | 5.1만 |
|---|
| 2026.08.04 | ₩90,174 | ₩91,448 | ₩90,054 | ₩90,375 | +0.22% | 7만 |
|---|
| 2026.08.03 | ₩92,186 | ₩93,312 | ₩90,362 | ₩90,536 | -1.79% | 8.2만 |
|---|
| 2026.07.31 | ₩90,375 | ₩92,802 | ₩88,525 | ₩91,381 | +1.11% | 5.1만 |
|---|
| 2026.07.30 | ₩91,864 | ₩92,320 | ₩89,490 | ₩90,791 | -1.17% | 6.7만 |
|---|
| 2026.07.29 | ₩88,914 | ₩91,314 | ₩87,975 | ₩91,260 | +2.64% | 7.6만 |
|---|
| 2026.07.28 | ₩87,613 | ₩89,866 | ₩87,613 | ₩89,651 | +2.33% | 10.1만 |
|---|
| 2026.07.27 | ₩83,684 | ₩86,634 | ₩83,684 | ₩86,312 | +3.14% | 6.9만 |
|---|
| 2026.07.24 | ₩81,257 | ₩83,684 | ₩80,909 | ₩83,416 | +2.66% | 6.4만 |
|---|
| 2026.07.23 | ₩80,976 | ₩82,947 | ₩75,130 | ₩81,217 | +0.30% | 21.6만 |
|---|
| 2026.07.22 | ₩79,809 | ₩80,520 | ₩77,986 | ₩79,782 | -0.03% | 6.8만 |
|---|
| 2026.07.21 | ₩79,554 | ₩81,351 | ₩79,554 | ₩80,587 | +1.30% | 6.7만 |
|---|
| 2026.07.20 | ₩80,909 | ₩81,485 | ₩79,648 | ₩79,943 | -1.19% | 7.3만 |
|---|
| 2026.07.17 | ₩81,378 | ₩82,075 | ₩79,514 | ₩80,587 | -0.97% | 11.3만 |
|---|
| 2026.07.16 | ₩79,313 | ₩82,196 | ₩79,139 | ₩82,075 | +3.48% | 6.2만 |
|---|
| 2026.07.15 | ₩78,281 | ₩79,957 | ₩78,281 | ₩79,326 | +1.34% | 11만 |
|---|
| 2026.07.14 | ₩78,401 | ₩79,233 | ₩78,187 | ₩78,200 | -0.26% | 6.2만 |
|---|
| 2026.07.13 | ₩77,717 | ₩78,736 | ₩77,141 | ₩78,401 | +0.88% | 7.6만 |
|---|
| 2026.07.10 | ₩77,275 | ₩78,173 | ₩76,336 | ₩77,771 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩75,947 | ₩78,240 | ₩75,666 | ₩77,463 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩76,202 | ₩76,953 | ₩75,210 | ₩75,599 | -0.79% | 12.6만 |
|---|
| 2026.07.07 | ₩78,307 | ₩78,374 | ₩76,095 | ₩76,967 | -1.71% | 8.8만 |
|---|
| 2026.07.06 | ₩78,629 | ₩79,916 | ₩77,704 | ₩78,361 | -0.34% | 6.3만 |
|---|
| 2026.07.02 | ₩80,788 | ₩81,123 | ₩78,321 | ₩78,576 | -2.74% | 11.5만 |
|---|
| 2026.07.01 | ₩79,031 | ₩81,070 | ₩78,026 | ₩80,775 | +2.21% | 10.4만 |
|---|
| 2026.06.30 | ₩79,796 | ₩79,903 | ₩78,509 | ₩78,777 | -1.28% | 6.9만 |
|---|
| 2026.06.29 | ₩79,916 | ₩80,305 | ₩77,248 | ₩80,198 | +0.35% | 8만 |
|---|
| 2026.06.26 | ₩77,919 | ₩80,171 | ₩77,208 | ₩80,144 | +2.86% | 17만 |
|---|
| 2026.06.25 | ₩77,825 | ₩79,286 | ₩77,262 | ₩77,731 | -0.12% | 5.2만 |
|---|
| 2026.06.24 | ₩77,302 | ₩78,106 | ₩76,269 | ₩77,476 | +0.23% | 11.3만 |
|---|
| 2026.06.23 | ₩75,760 | ₩77,543 | ₩75,398 | ₩77,127 | +1.81% | 12.7만 |
|---|
| 2026.06.22 | ₩75,116 | ₩77,007 | ₩74,781 | ₩75,438 | +0.43% | 14.1만 |
|---|
| 2026.06.18 | ₩74,110 | ₩75,760 | ₩73,587 | ₩75,331 | +1.65% | 15.5만 |
|---|
| 2026.06.17 | ₩74,245 | ₩75,398 | ₩72,354 | ₩73,400 | -1.14% | 10.8만 |
|---|
| 2026.06.16 | ₩74,821 | ₩75,706 | ₩73,748 | ₩74,151 | -0.90% | 9.2만 |
|---|
| 2026.06.15 | ₩75,009 | ₩76,403 | ₩73,775 | ₩74,137 | -1.16% | 6만 |
|---|
| 2026.06.12 | ₩74,285 | ₩75,089 | ₩73,413 | ₩74,607 | +0.43% | 4.8만 |
|---|
| 2026.06.11 | ₩75,304 | ₩75,626 | ₩73,078 | ₩73,950 | -1.80% | 6.6만 |
|---|
| 2026.06.10 | ₩74,727 | ₩75,626 | ₩72,260 | ₩74,754 | +0.04% | 7.7만 |
|---|
| 2026.06.09 | ₩73,212 | ₩74,660 | ₩72,917 | ₩74,164 | +1.30% | 7.5만 |
|---|
| 2026.06.08 | ₩72,005 | ₩72,971 | ₩70,316 | ₩72,408 | +0.56% | 3.9만 |
|---|
| 2026.06.05 | ₩71,388 | ₩72,381 | ₩71,093 | ₩71,965 | +0.81% | 3만 |
|---|
| 2026.06.04 | ₩69,645 | ₩71,724 | ₩69,645 | ₩71,388 | +2.50% | 5.4만 |
|---|
| 2026.06.03 | ₩70,061 | ₩70,061 | ₩68,076 | ₩68,935 | -1.61% | 6.9만 |
|---|
| 2026.06.02 | ₩69,230 | ₩70,946 | ₩69,230 | ₩70,678 | +2.09% | 3만 |
|---|
| 2026.06.01 | ₩69,954 | ₩69,954 | ₩67,406 | ₩69,458 | -0.71% | 7.3만 |
|---|
| 2026.05.29 | ₩70,141 | ₩70,906 | ₩69,954 | ₩70,155 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩70,718 | ₩70,718 | ₩69,377 | ₩70,477 | -0.34% | 3.8만 |
|---|
| 2026.05.27 | ₩70,530 | ₩71,067 | ₩70,115 | ₩70,638 | +0.15% | 2.2만 |
|---|
| 2026.05.26 | ₩70,276 | ₩70,839 | ₩69,846 | ₩70,383 | +0.15% | 3.2만 |
|---|
| 2026.05.22 | ₩70,892 | ₩71,080 | ₩69,243 | ₩69,846 | -1.48% | 4.8만 |
|---|
| 2026.05.21 | ₩69,458 | ₩70,852 | ₩69,055 | ₩70,758 | +1.87% | 4.6만 |
|---|
| 2026.05.20 | ₩68,666 | ₩69,887 | ₩68,666 | ₩69,712 | +1.52% | 2.5만 |
|---|
| 2026.05.19 | ₩68,801 | ₩69,256 | ₩68,599 | ₩68,747 | -0.08% | 2.2만 |
|---|
| 2026.05.18 | ₩68,345 | ₩69,726 | ₩68,345 | ₩68,814 | +0.69% | 5.3만 |
|---|
| 2026.05.15 | ₩68,224 | ₩68,251 | ₩67,312 | ₩67,795 | -0.63% | 2.1만 |
|---|
| 2026.05.14 | ₩67,647 | ₩68,666 | ₩67,607 | ₩68,439 | +1.17% | 3.3만 |
|---|
| 2026.05.13 | ₩67,393 | ₩68,090 | ₩67,004 | ₩67,701 | +0.46% | 3.2만 |
|---|
| 2026.05.12 | ₩68,425 | ₩68,425 | ₩67,165 | ₩67,929 | -0.73% | 1.7만 |
|---|
| 2026.05.11 | ₩69,458 | ₩69,766 | ₩68,304 | ₩68,854 | -0.87% | 2.6만 |
|---|
| 2026.05.08 | ₩69,417 | ₩70,463 | ₩68,961 | ₩70,208 | +1.14% | 3.2만 |
|---|
| 2026.05.07 | ₩70,101 | ₩71,040 | ₩69,511 | ₩69,873 | -0.33% | 4.5만 |
|---|
| 2026.05.06 | ₩70,249 | ₩70,503 | ₩69,618 | ₩70,182 | -0.10% | 2만 |
|---|
| 2026.05.05 | ₩68,076 | ₩70,101 | ₩68,076 | ₩69,739 | +2.44% | 5.9만 |
|---|
| 2026.05.04 | ₩69,498 | ₩70,182 | ₩67,500 | ₩67,755 | -2.51% | 5.4만 |
|---|
| 2026.05.01 | ₩69,203 | ₩70,959 | ₩68,961 | ₩69,940 | +1.07% | 4.6만 |
|---|
| 2026.04.30 | ₩69,726 | ₩71,040 | ₩69,323 | ₩69,350 | -0.54% | 2.8만 |
|---|
| 2026.04.29 | ₩71,308 | ₩71,818 | ₩69,927 | ₩70,436 | -1.22% | 5.6만 |
|---|
| 2026.04.28 | ₩69,659 | ₩71,415 | ₩69,659 | ₩71,321 | +2.39% | 6.2만 |
|---|
| 2026.04.27 | ₩67,795 | ₩69,686 | ₩67,795 | ₩69,283 | +2.20% | 4.9만 |
|---|
| 2026.04.24 | ₩67,540 | ₩67,902 | ₩65,703 | ₩67,795 | +0.38% | 6.7만 |
|---|
| 2026.04.23 | ₩66,508 | ₩67,916 | ₩62,914 | ₩67,540 | +1.55% | 5.8만 |
|---|
| 2026.04.22 | ₩68,331 | ₩68,371 | ₩63,799 | ₩66,280 | -3.00% | 7만 |
|---|
| 2026.04.21 | ₩70,879 | ₩71,067 | ₩67,956 | ₩68,251 | -3.71% | 4.3만 |
|---|
| 2026.04.20 | ₩70,396 | ₩71,442 | ₩70,396 | ₩71,067 | +0.95% | 4.4만 |
|---|
| 2026.04.17 | ₩69,525 | ₩72,220 | ₩69,337 | ₩70,664 | +1.64% | 4.9만 |
|---|
| 2026.04.16 | ₩69,967 | ₩70,061 | ₩68,237 | ₩68,666 | -1.86% | 3.7만 |
|---|
| 2026.04.15 | ₩70,503 | ₩70,812 | ₩69,551 | ₩70,329 | -0.25% | 4.8만 |
|---|
| 2026.04.14 | ₩70,410 | ₩70,651 | ₩69,458 | ₩70,584 | +0.25% | 5.3만 |
|---|
| 2026.04.13 | ₩70,705 | ₩70,933 | ₩70,007 | ₩70,517 | -0.27% | 8.2만 |
|---|
| 2026.04.10 | ₩71,616 | ₩71,764 | ₩70,276 | ₩70,933 | -0.95% | 4.2만 |
|---|
| 2026.04.09 | ₩69,216 | ₩71,844 | ₩68,801 | ₩71,616 | +3.47% | 5.5만 |
|---|
| 2026.04.08 | ₩69,967 | ₩70,866 | ₩69,069 | ₩69,913 | -0.08% | 5.8만 |
|---|
| 2026.04.07 | ₩66,776 | ₩68,009 | ₩65,971 | ₩67,996 | +1.83% | 10.5만 |
|---|
| 2026.04.06 | ₩66,146 | ₩67,312 | ₩60,487 | ₩66,870 | +1.09% | 2만 |
|---|
| 2026.04.02 | ₩65,247 | ₩66,736 | ₩64,429 | ₩66,266 | +1.56% | 2.5만 |
|---|
| 2026.04.01 | ₩64,925 | ₩66,762 | ₩64,872 | ₩66,105 | +1.82% | 3.3만 |
|---|
| 2026.03.31 | ₩65,127 | ₩65,770 | ₩63,705 | ₩65,059 | -0.10% | 4.2만 |
|---|
| 2026.03.30 | ₩64,215 | ₩64,349 | ₩63,424 | ₩64,349 | +0.21% | 2.1만 |
|---|
| 2026.03.27 | ₩64,067 | ₩64,349 | ₩62,552 | ₩63,678 | -0.61% | 5만 |
|---|
| 2026.03.26 | ₩64,148 | ₩65,140 | ₩63,692 | ₩64,349 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩63,826 | ₩64,832 | ₩62,351 | ₩64,255 | +0.67% | 2.6만 |
|---|
| 2026.03.24 | ₩62,995 | ₩64,630 | ₩62,901 | ₩64,027 | +1.64% | 2.3만 |
|---|
| 2026.03.23 | ₩63,222 | ₩65,958 | ₩62,713 | ₩63,571 | +0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩62,284 | ₩62,485 | ₩61,131 | ₩62,311 | +0.04% | 8.9만 |
|---|
| 2026.03.19 | ₩61,010 | ₩62,901 | ₩60,594 | ₩62,190 | +1.93% | 1.5만 |
|---|
| 2026.03.18 | ₩62,458 | ₩63,585 | ₩60,930 | ₩61,332 | -1.80% | 3.5만 |
|---|
| 2026.03.17 | ₩63,370 | ₩64,416 | ₩62,163 | ₩62,887 | -0.76% | 3만 |
|---|
| 2026.03.16 | ₩63,088 | ₩64,711 | ₩62,860 | ₩63,062 | -0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩63,678 | ₩63,705 | ₩61,828 | ₩62,793 | -1.39% | 4만 |
|---|
| 2026.03.12 | ₩62,391 | ₩63,357 | ₩61,533 | ₩62,927 | +0.86% | 4.2만 |
|---|
| 2026.03.11 | ₩62,270 | ₩63,625 | ₩61,613 | ₩62,646 | +0.60% | 5.2만 |
|---|
| 2026.03.10 | ₩62,043 | ₩63,558 | ₩61,104 | ₩62,887 | +1.36% | 4.5만 |
|---|
| 2026.03.09 | ₩61,144 | ₩62,539 | ₩60,232 | ₩62,351 | +1.97% | 2.8만 |
|---|
| 2026.03.06 | ₩61,721 | ₩62,445 | ₩60,728 | ₩62,110 | +0.63% | 3.4만 |
|---|
| 2026.03.05 | ₩63,719 | ₩64,577 | ₩61,828 | ₩62,981 | -1.16% | 3만 |
|---|
| 2026.03.04 | ₩63,585 | ₩65,167 | ₩63,585 | ₩64,577 | +1.56% | 2.2만 |
|---|
| 2026.03.03 | ₩63,383 | ₩64,161 | ₩62,230 | ₩63,571 | +0.30% | 1.5만 |
|---|
| 2026.03.02 | ₩62,351 | ₩64,657 | ₩61,278 | ₩64,201 | +2.97% | 3.1만 |
|---|
| 2026.02.27 | ₩63,973 | ₩64,604 | ₩62,458 | ₩62,619 | -2.12% | 4.8만 |
|---|
| 2026.02.26 | ₩64,523 | ₩64,925 | ₩64,161 | ₩64,925 | +0.62% | 1.4만 |
|---|
| 2026.02.25 | ₩64,523 | ₩64,845 | ₩63,638 | ₩64,523 | 0.00% | 2.4만 |
|---|
| 2026.02.24 | ₩63,424 | ₩64,362 | ₩62,633 | ₩64,215 | +1.25% | 3.7만 |
|---|
| 2026.02.23 | ₩64,778 | ₩65,140 | ₩62,190 | ₩63,075 | -2.63% | 4.8만 |
|---|
| 2026.02.20 | ₩64,496 | ₩65,408 | ₩64,496 | ₩65,046 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩64,778 | ₩65,086 | ₩64,107 | ₩64,604 | -0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩65,649 | ₩65,784 | ₩64,496 | ₩64,939 | -1.08% | 3.8만 |
|---|
| 2026.02.17 | ₩65,354 | ₩66,655 | ₩64,121 | ₩65,918 | +0.86% | 1.4만 |
|---|
| 2026.02.13 | ₩65,287 | ₩65,663 | ₩63,947 | ₩65,354 | +0.10% | 1.5만 |
|---|
| 2026.02.12 | ₩65,086 | ₩65,918 | ₩63,906 | ₩64,925 | -0.25% | 2.1만 |
|---|
| 2026.02.11 | ₩66,736 | ₩67,017 | ₩64,268 | ₩64,456 | -3.42% | 3.3만 |
|---|
| 2026.02.10 | ₩66,467 | ₩67,004 | ₩65,717 | ₩66,870 | +0.61% | 2.8만 |
|---|
| 2026.02.09 | ₩67,701 | ₩67,929 | ₩66,213 | ₩66,910 | -1.17% | 5만 |
|---|
| 2026.02.06 | ₩67,942 | ₩68,961 | ₩67,124 | ₩67,580 | -0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩67,151 | ₩68,760 | ₩66,642 | ₩67,165 | +0.02% | 3.3만 |
|---|
| 2026.02.04 | ₩66,950 | ₩68,734 | ₩66,950 | ₩67,688 | +1.10% | 3.2만 |
|---|
| 2026.02.03 | ₩65,797 | ₩67,044 | ₩61,922 | ₩66,628 | +1.26% | 3.7만 |
|---|
| 2026.02.02 | ₩64,724 | ₩67,044 | ₩63,276 | ₩65,636 | +1.41% | 4.1만 |
|---|
| 2026.01.30 | ₩63,477 | ₩65,475 | ₩62,659 | ₩64,617 | +1.80% | 4.1만 |
|---|
| 2026.01.29 | ₩63,129 | ₩64,738 | ₩62,726 | ₩64,054 | +1.47% | 2.5만 |
|---|
| 2026.01.28 | ₩64,362 | ₩64,362 | ₩62,203 | ₩63,008 | -2.10% | 2.3만 |
|---|
| 2026.01.27 | ₩63,826 | ₩64,107 | ₩63,357 | ₩64,027 | +0.32% | 2.1만 |
|---|
| 2026.01.26 | ₩63,437 | ₩64,067 | ₩62,539 | ₩63,920 | +0.76% | 2.4만 |
|---|
| 2026.01.23 | ₩65,743 | ₩65,743 | ₩63,062 | ₩63,517 | -3.39% | 2.2만 |
|---|
| 2026.01.22 | ₩65,998 | ₩67,299 | ₩65,354 | ₩65,891 | -0.16% | 2.6만 |
|---|
| 2026.01.21 | ₩64,215 | ₩65,971 | ₩64,014 | ₩65,837 | +2.53% | 4.1만 |
|---|
| 2026.01.20 | ₩63,062 | ₩64,429 | ₩62,767 | ₩63,155 | +0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩64,134 | ₩65,194 | ₩63,021 | ₩64,027 | -0.17% | 5.9만 |
|---|
| 2026.01.15 | ₩62,995 | ₩64,617 | ₩62,995 | ₩64,456 | +2.32% | 2.1만 |
|---|
| 2026.01.14 | ₩62,378 | ₩63,048 | ₩61,761 | ₩62,901 | +0.84% | 3.9만 |
|---|
| 2026.01.13 | ₩62,351 | ₩62,767 | ₩62,096 | ₩62,619 | +0.43% | 1.7만 |
|---|
| 2026.01.12 | ₩62,136 | ₩62,860 | ₩61,815 | ₩62,096 | -0.06% | 2.7만 |
|---|
| 2026.01.09 | ₩63,719 | ₩64,121 | ₩62,244 | ₩62,633 | -1.70% | 2.5만 |
|---|
| 2026.01.08 | ₩62,485 | ₩64,014 | ₩62,485 | ₩63,611 | +1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩63,021 | ₩63,585 | ₩61,962 | ₩62,887 | -0.21% | 3만 |
|---|
| 2026.01.06 | ₩62,284 | ₩64,362 | ₩61,680 | ₩63,021 | +1.18% | 4.1만 |
|---|
| 2026.01.05 | ₩60,635 | ₩63,973 | ₩60,447 | ₩62,659 | +3.34% | 4만 |
|---|
| 2026.01.02 | ₩61,640 | ₩61,640 | ₩60,138 | ₩60,420 | -1.98% | 3.1만 |
|---|
| 2025.12.31 | ₩62,257 | ₩63,155 | ₩60,608 | ₩61,439 | -1.31% | 3.2만 |
|---|
| 2025.12.30 | ₩62,834 | ₩62,834 | ₩61,748 | ₩62,498 | -0.53% | 3.4만 |
|---|
| 2025.12.29 | ₩63,263 | ₩64,242 | ₩62,378 | ₩62,646 | -0.97% | 4.5만 |
|---|
| 2025.12.26 | ₩63,625 | ₩64,470 | ₩62,391 | ₩62,968 | -1.03% | 3.7만 |
|---|
| 2025.12.24 | ₩64,671 | ₩64,778 | ₩63,517 | ₩64,027 | -1.00% | 1.7만 |
|---|
| 2025.12.23 | ₩64,456 | ₩65,274 | ₩64,215 | ₩64,523 | +0.10% | 3.2만 |
|---|
| 2025.12.22 | ₩65,623 | ₩66,079 | ₩64,470 | ₩64,872 | -1.14% | 6.3만 |
|---|
| 2025.12.19 | ₩68,961 | ₩68,961 | ₩64,992 | ₩65,381 | -5.19% | 8.6만 |
|---|
| 2025.12.18 | ₩67,044 | ₩69,109 | ₩66,669 | ₩68,975 | +2.88% | 13.7만 |
|---|
| 2025.12.17 | ₩66,977 | ₩67,299 | ₩66,695 | ₩66,910 | -0.10% | 10.6만 |
|---|
| 2025.12.16 | ₩66,709 | ₩67,567 | ₩66,481 | ₩66,655 | -0.08% | 6.5만 |
|---|
| 2025.12.15 | ₩66,159 | ₩66,870 | ₩66,159 | ₩66,521 | +0.55% | 7.1만 |
|---|
| 2025.12.12 | ₩65,663 | ₩66,400 | ₩65,274 | ₩65,515 | -0.22% | 7.5만 |
|---|
| 2025.12.11 | ₩64,657 | ₩65,743 | ₩64,657 | ₩65,314 | +1.02% | 13.7만 |
|---|
| 2025.12.10 | ₩64,215 | ₩65,395 | ₩63,705 | ₩64,671 | +0.71% | 14만 |
|---|
| 2025.12.09 | ₩63,772 | ₩65,033 | ₩63,772 | ₩64,121 | +0.55% | 3.7만 |
|---|
| 2025.12.08 | ₩63,906 | ₩64,416 | ₩63,692 | ₩63,893 | -0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩64,349 | ₩64,349 | ₩63,303 | ₩63,477 | -1.35% | 2.2만 |
|---|
| 2025.12.04 | ₩63,705 | ₩64,215 | ₩63,410 | ₩63,839 | +0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩63,021 | ₩63,866 | ₩62,753 | ₩63,357 | +0.53% | 5.7만 |
|---|
| 2025.12.02 | ₩62,150 | ₩62,968 | ₩61,922 | ₩61,989 | -0.26% | 3.9만 |
|---|
| 2025.12.01 | ₩61,171 | ₩65,636 | ₩61,171 | ₩62,002 | +1.36% | 2.4만 |
|---|
| 2025.11.28 | ₩61,546 | ₩62,177 | ₩61,090 | ₩61,546 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩61,640 | ₩61,922 | ₩60,849 | ₩61,654 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩59,830 | ₩61,828 | ₩59,830 | ₩61,278 | +2.42% | 7.4만 |
|---|
| 2025.11.24 | ₩65,153 | ₩65,153 | ₩59,548 | ₩59,696 | -8.38% | 3.7만 |
|---|
| 2025.11.21 | ₩58,865 | ₩60,675 | ₩58,865 | ₩60,138 | +2.16% | 2.9만 |
|---|
| 2025.11.20 | ₩60,152 | ₩60,702 | ₩58,583 | ₩58,865 | -2.14% | 1.6만 |
|---|
| 2025.11.19 | ₩58,771 | ₩60,219 | ₩58,529 | ₩59,374 | +1.03% | 1.7만 |
|---|
| 2025.11.18 | ₩58,369 | ₩59,535 | ₩58,248 | ₩58,824 | +0.78% | 1.8만 |
|---|
| 2025.11.17 | ₩60,474 | ₩60,983 | ₩58,288 | ₩58,529 | -3.22% | 1.8만 |
|---|
| 2025.11.14 | ₩60,407 | ₩60,809 | ₩59,093 | ₩60,581 | +0.29% | 2.1만 |
|---|
| 2025.11.13 | ₩61,010 | ₩61,385 | ₩60,380 | ₩61,010 | 0.00% | 1.6만 |
|---|
| 2025.11.12 | ₩60,702 | ₩61,144 | ₩60,340 | ₩60,487 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩59,870 | ₩61,680 | ₩59,870 | ₩60,460 | +0.99% | 1.9만 |
|---|
| 2025.11.10 | ₩59,119 | ₩59,843 | ₩58,087 | ₩59,683 | +0.95% | 1.9만 |
|---|
| 2025.11.07 | ₩58,033 | ₩58,690 | ₩57,725 | ₩58,677 | +1.11% | 2.1만 |
|---|
| 2025.11.06 | ₩58,208 | ₩58,878 | ₩57,711 | ₩58,087 | -0.21% | 3만 |
|---|
| 2025.11.05 | ₩57,658 | ₩58,932 | ₩57,403 | ₩58,704 | +1.81% | 2.4만 |
|---|
| 2025.11.04 | ₩57,323 | ₩58,100 | ₩57,215 | ₩57,564 | +0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩57,671 | ₩58,650 | ₩57,135 | ₩57,711 | +0.07% | 4.6만 |
|---|
| 2025.10.31 | ₩57,685 | ₩58,127 | ₩56,987 | ₩58,127 | +0.77% | 2만 |
|---|
| 2025.10.30 | ₩58,382 | ₩58,382 | ₩57,711 | ₩58,020 | -0.62% | 9.6천 |
|---|
| 2025.10.29 | ₩58,945 | ₩59,642 | ₩57,242 | ₩57,698 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩59,455 | ₩59,669 | ₩58,891 | ₩58,891 | -0.95% | 1.6만 |
|---|
| 2025.10.27 | ₩60,728 | ₩61,265 | ₩59,374 | ₩59,374 | -2.23% | 2.5만 |
|---|
| 2025.10.24 | ₩59,388 | ₩60,997 | ₩59,133 | ₩59,817 | +0.72% | 1.8만 |
|---|
| 2025.10.23 | ₩61,439 | ₩64,402 | ₩58,422 | ₩58,838 | -4.23% | 3.2만 |
|---|
| 2025.10.22 | ₩57,537 | ₩59,146 | ₩57,537 | ₩58,516 | +1.70% | 2만 |
|---|
| 2025.10.21 | ₩57,832 | ₩57,926 | ₩56,344 | ₩57,215 | -1.07% | 2만 |
|---|
| 2025.10.20 | ₩54,963 | ₩56,920 | ₩54,829 | ₩56,867 | +3.46% | 2만 |
|---|
| 2025.10.17 | ₩54,694 | ₩55,271 | ₩54,359 | ₩54,748 | +0.10% | 1.6만 |
|---|
| 2025.10.16 | ₩56,089 | ₩56,907 | ₩54,239 | ₩54,547 | -2.75% | 2.9만 |
|---|
| 2025.10.15 | ₩57,913 | ₩58,261 | ₩57,135 | ₩57,390 | -0.90% | 1.8만 |
|---|
| 2025.10.14 | ₩56,210 | ₩58,436 | ₩56,049 | ₩57,966 | +3.13% | 2.4만 |
|---|
| 2025.10.13 | ₩56,558 | ₩56,786 | ₩55,499 | ₩56,532 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩57,390 | ₩57,966 | ₩55,834 | ₩55,928 | -2.55% | 2.5만 |
|---|