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 | ₩87,285 | ₩87,392 | ₩86,229 | ₩86,496 | -0.90% | 4만 |
| 2026.10.08 | ₩87,245 | ₩88,474 | ₩86,764 | ₩87,753 | +0.58% | 3.3만 |
| 2026.10.07 | ₩87,472 | ₩87,606 | ₩86,697 | ₩87,298 | -0.20% | 3.8만 |
| 2026.10.06 | ₩88,541 | ₩88,996 | ₩87,940 | ₩87,980 | -0.63% | 4.9만 |
| 2026.10.05 | ₩88,942 | ₩89,129 | ₩87,806 | ₩88,407 | -0.60% | 5.4만 |
| 2026.10.02 | ₩88,207 | ₩89,116 | ₩86,817 | ₩89,076 | +0.98% | 9.2만 |
| 2026.10.01 | ₩86,216 | ₩87,926 | ₩85,547 | ₩87,699 | +1.72% | 7.3만 |
| 2026.09.30 | ₩87,512 | ₩87,806 | ₩86,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,603 |
| -1.04% |
| 11.1만 |
| 2026.09.29 | ₩88,568 | ₩88,702 | ₩86,911 | ₩87,312 | -1.42% | 9.7만 |
|---|
| 2026.09.28 | ₩88,808 | ₩89,771 | ₩88,394 | ₩88,421 | -0.44% | 6.1만 |
|---|
| 2026.09.25 | ₩88,568 | ₩89,249 | ₩87,993 | ₩88,849 | +0.32% | 4만 |
|---|
| 2026.09.24 | ₩87,726 | ₩89,410 | ₩87,124 | ₩88,207 | +0.55% | 7.8만 |
|---|
| 2026.09.23 | ₩87,873 | ₩88,207 | ₩87,258 | ₩87,485 | -0.44% | 5.8만 |
|---|
| 2026.09.22 | ₩88,474 | ₩89,316 | ₩87,779 | ₩88,421 | -0.06% | 6.8만 |
|---|
| 2026.09.21 | ₩89,343 | ₩90,038 | ₩87,873 | ₩88,127 | -1.36% | 6.9만 |
|---|
| 2026.09.18 | ₩88,648 | ₩89,664 | ₩87,793 | ₩89,223 | +0.65% | 18.9만 |
|---|
| 2026.09.17 | ₩89,650 | ₩89,811 | ₩88,755 | ₩89,303 | -0.39% | 7.2만 |
|---|
| 2026.09.16 | ₩89,744 | ₩90,746 | ₩87,472 | ₩89,129 | -0.69% | 11.4만 |
|---|
| 2026.09.15 | ₩91,214 | ₩91,214 | ₩89,878 | ₩90,212 | -1.10% | 8.2만 |
|---|
| 2026.09.14 | ₩91,642 | ₩92,003 | ₩90,679 | ₩91,214 | -0.47% | 4.3만 |
|---|
| 2026.09.11 | ₩91,027 | ₩91,655 | ₩89,985 | ₩91,642 | +0.68% | 6.1만 |
|---|
| 2026.09.10 | ₩89,089 | ₩90,479 | ₩88,113 | ₩90,412 | +1.49% | 6.7만 |
|---|
| 2026.09.09 | ₩88,421 | ₩89,878 | ₩87,873 | ₩89,156 | +0.83% | 7.9만 |
|---|
| 2026.09.08 | ₩89,543 | ₩89,944 | ₩88,274 | ₩88,421 | -1.25% | 12.8만 |
|---|
| 2026.09.04 | ₩88,234 | ₩90,158 | ₩87,378 | ₩90,065 | +2.08% | 8.3만 |
|---|
| 2026.09.03 | ₩88,835 | ₩89,410 | ₩87,619 | ₩88,407 | -0.48% | 5.5만 |
|---|
| 2026.09.02 | ₩87,940 | ₩88,929 | ₩84,358 | ₩88,047 | +0.12% | 7.2만 |
|---|
| 2026.09.01 | ₩87,659 | ₩87,900 | ₩85,507 | ₩87,485 | -0.20% | 4.4만 |
|---|
| 2026.08.31 | ₩88,688 | ₩88,955 | ₩86,924 | ₩87,860 | -0.93% | 4.3만 |
|---|
| 2026.08.28 | ₩88,514 | ₩89,931 | ₩87,672 | ₩88,955 | +0.50% | 5.9만 |
|---|
| 2026.08.27 | ₩86,964 | ₩88,875 | ₩84,759 | ₩88,635 | +1.92% | 6.6만 |
|---|
| 2026.08.26 | ₩87,873 | ₩89,343 | ₩87,298 | ₩87,739 | -0.15% | 6.9만 |
|---|
| 2026.08.25 | ₩89,129 | ₩89,143 | ₩87,525 | ₩87,873 | -1.41% | 3.4만 |
|---|
| 2026.08.24 | ₩88,474 | ₩89,543 | ₩88,207 | ₩88,889 | +0.47% | 4.2만 |
|---|
| 2026.08.21 | ₩88,675 | ₩89,637 | ₩87,231 | ₩88,608 | -0.08% | 8.4만 |
|---|
| 2026.08.20 | ₩87,419 | ₩88,795 | ₩86,871 | ₩88,287 | +0.99% | 6.6만 |
|---|
| 2026.08.19 | ₩90,212 | ₩90,760 | ₩87,726 | ₩87,726 | -2.76% | 6.2만 |
|---|
| 2026.08.18 | ₩90,345 | ₩90,960 | ₩89,557 | ₩90,118 | -0.25% | 5.9만 |
|---|
| 2026.08.17 | ₩90,880 | ₩91,388 | ₩90,091 | ₩90,426 | -0.50% | 5.8만 |
|---|
| 2026.08.14 | ₩90,880 | ₩92,510 | ₩88,568 | ₩91,054 | +0.19% | 8.6만 |
|---|
| 2026.08.13 | ₩90,987 | ₩92,003 | ₩90,546 | ₩90,880 | -0.12% | 6.1만 |
|---|
| 2026.08.12 | ₩91,067 | ₩92,297 | ₩90,746 | ₩90,867 | -0.22% | 6.2만 |
|---|
| 2026.08.11 | ₩89,610 | ₩91,000 | ₩89,410 | ₩90,867 | +1.40% | 4.1만 |
|---|
| 2026.08.10 | ₩90,305 | ₩90,305 | ₩88,407 | ₩89,316 | -1.10% | 4.3만 |
|---|
| 2026.08.07 | ₩89,330 | ₩89,437 | ₩87,726 | ₩89,410 | +0.09% | 4.6만 |
|---|
| 2026.08.06 | ₩89,517 | ₩90,345 | ₩88,755 | ₩89,370 | -0.16% | 5.3만 |
|---|
| 2026.08.05 | ₩90,091 | ₩90,345 | ₩89,009 | ₩89,838 | -0.28% | 5.1만 |
|---|
| 2026.08.04 | ₩89,878 | ₩91,147 | ₩89,757 | ₩90,078 | +0.22% | 7만 |
|---|
| 2026.08.03 | ₩91,882 | ₩93,005 | ₩90,065 | ₩90,238 | -1.79% | 8.2만 |
|---|
| 2026.07.31 | ₩90,078 | ₩92,497 | ₩88,234 | ₩91,080 | +1.11% | 5.1만 |
|---|
| 2026.07.30 | ₩91,562 | ₩92,016 | ₩89,196 | ₩90,492 | -1.17% | 6.7만 |
|---|
| 2026.07.29 | ₩88,621 | ₩91,014 | ₩87,686 | ₩90,960 | +2.64% | 7.6만 |
|---|
| 2026.07.28 | ₩87,325 | ₩89,570 | ₩87,325 | ₩89,356 | +2.33% | 10.1만 |
|---|
| 2026.07.27 | ₩83,409 | ₩86,349 | ₩83,409 | ₩86,029 | +3.14% | 6.9만 |
|---|
| 2026.07.24 | ₩80,990 | ₩83,409 | ₩80,643 | ₩83,142 | +2.66% | 6.4만 |
|---|
| 2026.07.23 | ₩80,709 | ₩82,674 | ₩74,882 | ₩80,950 | +0.30% | 21.6만 |
|---|
| 2026.07.22 | ₩79,547 | ₩80,255 | ₩77,729 | ₩79,520 | -0.03% | 6.8만 |
|---|
| 2026.07.21 | ₩79,293 | ₩81,084 | ₩79,293 | ₩80,322 | +1.30% | 6.7만 |
|---|
| 2026.07.20 | ₩80,643 | ₩81,217 | ₩79,386 | ₩79,680 | -1.19% | 7.3만 |
|---|
| 2026.07.17 | ₩81,110 | ₩81,805 | ₩79,253 | ₩80,322 | -0.97% | 11.3만 |
|---|
| 2026.07.16 | ₩79,052 | ₩81,926 | ₩78,878 | ₩81,805 | +3.48% | 6.2만 |
|---|
| 2026.07.15 | ₩78,023 | ₩79,694 | ₩78,023 | ₩79,066 | +1.34% | 11만 |
|---|
| 2026.07.14 | ₩78,143 | ₩78,972 | ₩77,930 | ₩77,943 | -0.26% | 6.2만 |
|---|
| 2026.07.13 | ₩77,462 | ₩78,478 | ₩76,887 | ₩78,143 | +0.88% | 7.6만 |
|---|
| 2026.07.10 | ₩77,021 | ₩77,916 | ₩76,085 | ₩77,515 | +0.64% | 3.1만 |
|---|
| 2026.07.09 | ₩75,698 | ₩77,983 | ₩75,417 | ₩77,208 | +2.00% | 8만 |
|---|
| 2026.07.08 | ₩75,952 | ₩76,700 | ₩74,963 | ₩75,350 | -0.79% | 12.6만 |
|---|
| 2026.07.07 | ₩78,050 | ₩78,117 | ₩75,845 | ₩76,713 | -1.71% | 8.8만 |
|---|
| 2026.07.06 | ₩78,371 | ₩79,654 | ₩77,448 | ₩78,103 | -0.34% | 6.3만 |
|---|
| 2026.07.02 | ₩80,522 | ₩80,856 | ₩78,063 | ₩78,317 | -2.74% | 11.5만 |
|---|
| 2026.07.01 | ₩78,772 | ₩80,803 | ₩77,769 | ₩80,509 | +2.21% | 10.4만 |
|---|
| 2026.06.30 | ₩79,533 | ₩79,640 | ₩78,250 | ₩78,518 | -1.28% | 6.9만 |
|---|
| 2026.06.29 | ₩79,654 | ₩80,041 | ₩76,994 | ₩79,934 | +0.35% | 8만 |
|---|
| 2026.06.26 | ₩77,662 | ₩79,908 | ₩76,954 | ₩79,881 | +2.86% | 17만 |
|---|
| 2026.06.25 | ₩77,569 | ₩79,025 | ₩77,007 | ₩77,475 | -0.12% | 5.2만 |
|---|
| 2026.06.24 | ₩77,047 | ₩77,849 | ₩76,018 | ₩77,221 | +0.23% | 11.3만 |
|---|
| 2026.06.23 | ₩75,511 | ₩77,288 | ₩75,150 | ₩76,874 | +1.81% | 12.7만 |
|---|
| 2026.06.22 | ₩74,869 | ₩76,753 | ₩74,535 | ₩75,190 | +0.43% | 14.1만 |
|---|
| 2026.06.18 | ₩73,867 | ₩75,511 | ₩73,345 | ₩75,083 | +1.65% | 15.5만 |
|---|
| 2026.06.17 | ₩74,000 | ₩75,150 | ₩72,116 | ₩73,158 | -1.14% | 10.8만 |
|---|
| 2026.06.16 | ₩74,575 | ₩75,457 | ₩73,506 | ₩73,907 | -0.90% | 9.2만 |
|---|
| 2026.06.15 | ₩74,762 | ₩76,152 | ₩73,533 | ₩73,893 | -1.16% | 6만 |
|---|
| 2026.06.12 | ₩74,040 | ₩74,842 | ₩73,172 | ₩74,361 | +0.43% | 4.8만 |
|---|
| 2026.06.11 | ₩75,056 | ₩75,377 | ₩72,838 | ₩73,706 | -1.80% | 6.6만 |
|---|
| 2026.06.10 | ₩74,481 | ₩75,377 | ₩72,022 | ₩74,508 | +0.04% | 7.7만 |
|---|
| 2026.06.09 | ₩72,971 | ₩74,415 | ₩72,677 | ₩73,920 | +1.30% | 7.5만 |
|---|
| 2026.06.08 | ₩71,768 | ₩72,731 | ₩70,084 | ₩72,169 | +0.56% | 3.9만 |
|---|
| 2026.06.05 | ₩71,154 | ₩72,143 | ₩70,860 | ₩71,728 | +0.81% | 3만 |
|---|
| 2026.06.04 | ₩69,416 | ₩71,488 | ₩69,416 | ₩71,154 | +2.50% | 5.4만 |
|---|
| 2026.06.03 | ₩69,831 | ₩69,831 | ₩67,853 | ₩68,708 | -1.61% | 6.9만 |
|---|
| 2026.06.02 | ₩69,002 | ₩70,713 | ₩69,002 | ₩70,445 | +2.09% | 3만 |
|---|
| 2026.06.01 | ₩69,724 | ₩69,724 | ₩67,184 | ₩69,229 | -0.71% | 7.3만 |
|---|
| 2026.05.29 | ₩69,911 | ₩70,673 | ₩69,724 | ₩69,924 | +0.02% | 2.6만 |
|---|
| 2026.05.28 | ₩70,485 | ₩70,485 | ₩69,149 | ₩70,245 | -0.34% | 3.8만 |
|---|
| 2026.05.27 | ₩70,298 | ₩70,833 | ₩69,884 | ₩70,405 | +0.15% | 2.2만 |
|---|
| 2026.05.26 | ₩70,044 | ₩70,606 | ₩69,617 | ₩70,151 | +0.15% | 3.2만 |
|---|
| 2026.05.22 | ₩70,659 | ₩70,846 | ₩69,015 | ₩69,617 | -1.48% | 4.8만 |
|---|
| 2026.05.21 | ₩69,229 | ₩70,619 | ₩68,828 | ₩70,526 | +1.87% | 4.6만 |
|---|
| 2026.05.20 | ₩68,441 | ₩69,657 | ₩68,441 | ₩69,483 | +1.52% | 2.5만 |
|---|
| 2026.05.19 | ₩68,574 | ₩69,029 | ₩68,374 | ₩68,521 | -0.08% | 2.2만 |
|---|
| 2026.05.18 | ₩68,120 | ₩69,496 | ₩68,120 | ₩68,588 | +0.69% | 5.3만 |
|---|
| 2026.05.15 | ₩68,000 | ₩68,026 | ₩67,091 | ₩67,572 | -0.63% | 2.1만 |
|---|
| 2026.05.14 | ₩67,425 | ₩68,441 | ₩67,385 | ₩68,213 | +1.17% | 3.3만 |
|---|
| 2026.05.13 | ₩67,171 | ₩67,866 | ₩66,783 | ₩67,478 | +0.46% | 3.2만 |
|---|
| 2026.05.12 | ₩68,200 | ₩68,200 | ₩66,944 | ₩67,706 | -0.73% | 1.7만 |
|---|
| 2026.05.11 | ₩69,229 | ₩69,537 | ₩68,080 | ₩68,628 | -0.87% | 2.6만 |
|---|
| 2026.05.08 | ₩69,189 | ₩70,231 | ₩68,735 | ₩69,978 | +1.14% | 3.2만 |
|---|
| 2026.05.07 | ₩69,871 | ₩70,806 | ₩69,283 | ₩69,643 | -0.33% | 4.5만 |
|---|
| 2026.05.06 | ₩70,018 | ₩70,272 | ₩69,390 | ₩69,951 | -0.10% | 2만 |
|---|
| 2026.05.05 | ₩67,853 | ₩69,871 | ₩67,853 | ₩69,510 | +2.44% | 5.9만 |
|---|
| 2026.05.04 | ₩69,269 | ₩69,951 | ₩67,278 | ₩67,532 | -2.51% | 5.4만 |
|---|
| 2026.05.01 | ₩68,975 | ₩70,726 | ₩68,735 | ₩69,710 | +1.07% | 4.6만 |
|---|
| 2026.04.30 | ₩69,496 | ₩70,806 | ₩69,096 | ₩69,122 | -0.54% | 2.8만 |
|---|
| 2026.04.29 | ₩71,073 | ₩71,581 | ₩69,697 | ₩70,205 | -1.22% | 5.6만 |
|---|
| 2026.04.28 | ₩69,430 | ₩71,180 | ₩69,430 | ₩71,087 | +2.39% | 6.2만 |
|---|
| 2026.04.27 | ₩67,572 | ₩69,456 | ₩67,572 | ₩69,055 | +2.20% | 4.9만 |
|---|
| 2026.04.24 | ₩67,318 | ₩67,679 | ₩65,487 | ₩67,572 | +0.38% | 6.7만 |
|---|
| 2026.04.23 | ₩66,289 | ₩67,692 | ₩62,707 | ₩67,318 | +1.55% | 5.8만 |
|---|
| 2026.04.22 | ₩68,107 | ₩68,147 | ₩63,589 | ₩66,062 | -3.00% | 7만 |
|---|
| 2026.04.21 | ₩70,646 | ₩70,833 | ₩67,732 | ₩68,026 | -3.71% | 4.3만 |
|---|
| 2026.04.20 | ₩70,165 | ₩71,207 | ₩70,165 | ₩70,833 | +0.95% | 4.4만 |
|---|
| 2026.04.17 | ₩69,296 | ₩71,982 | ₩69,109 | ₩70,432 | +1.64% | 4.9만 |
|---|
| 2026.04.16 | ₩69,737 | ₩69,831 | ₩68,013 | ₩68,441 | -1.86% | 3.7만 |
|---|
| 2026.04.15 | ₩70,272 | ₩70,579 | ₩69,323 | ₩70,098 | -0.25% | 4.8만 |
|---|
| 2026.04.14 | ₩70,178 | ₩70,419 | ₩69,229 | ₩70,352 | +0.25% | 5.3만 |
|---|
| 2026.04.13 | ₩70,472 | ₩70,699 | ₩69,777 | ₩70,285 | -0.27% | 8.2만 |
|---|
| 2026.04.10 | ₩71,381 | ₩71,528 | ₩70,044 | ₩70,699 | -0.95% | 4.2만 |
|---|
| 2026.04.09 | ₩68,989 | ₩71,608 | ₩68,574 | ₩71,381 | +3.47% | 5.5만 |
|---|
| 2026.04.08 | ₩69,737 | ₩70,632 | ₩68,842 | ₩69,684 | -0.08% | 5.8만 |
|---|
| 2026.04.07 | ₩66,556 | ₩67,786 | ₩65,754 | ₩67,772 | +1.83% | 10.5만 |
|---|
| 2026.04.06 | ₩65,928 | ₩67,091 | ₩60,288 | ₩66,650 | +1.09% | 2만 |
|---|
| 2026.04.02 | ₩65,033 | ₩66,516 | ₩64,217 | ₩66,048 | +1.56% | 2.5만 |
|---|
| 2026.04.01 | ₩64,712 | ₩66,543 | ₩64,658 | ₩65,888 | +1.82% | 3.3만 |
|---|
| 2026.03.31 | ₩64,912 | ₩65,554 | ₩63,496 | ₩64,846 | -0.10% | 4.2만 |
|---|
| 2026.03.30 | ₩64,004 | ₩64,137 | ₩63,215 | ₩64,137 | +0.21% | 2.1만 |
|---|
| 2026.03.27 | ₩63,857 | ₩64,137 | ₩62,346 | ₩63,469 | -0.61% | 5만 |
|---|
| 2026.03.26 | ₩63,937 | ₩64,926 | ₩63,482 | ₩64,137 | +0.31% | 2만 |
|---|
| 2026.03.25 | ₩63,616 | ₩64,618 | ₩62,146 | ₩64,044 | +0.67% | 2.6만 |
|---|
| 2026.03.24 | ₩62,787 | ₩64,418 | ₩62,694 | ₩63,816 | +1.64% | 2.3만 |
|---|
| 2026.03.23 | ₩63,015 | ₩65,741 | ₩62,507 | ₩63,362 | +0.55% | 3.1만 |
|---|
| 2026.03.20 | ₩62,079 | ₩62,279 | ₩60,930 | ₩62,106 | +0.04% | 8.9만 |
|---|
| 2026.03.19 | ₩60,809 | ₩62,694 | ₩60,395 | ₩61,985 | +1.93% | 1.5만 |
|---|
| 2026.03.18 | ₩62,253 | ₩63,375 | ₩60,729 | ₩61,130 | -1.80% | 3.5만 |
|---|
| 2026.03.17 | ₩63,162 | ₩64,204 | ₩61,959 | ₩62,680 | -0.76% | 3만 |
|---|
| 2026.03.16 | ₩62,881 | ₩64,498 | ₩62,654 | ₩62,854 | -0.04% | 3.4만 |
|---|
| 2026.03.13 | ₩63,469 | ₩63,496 | ₩61,625 | ₩62,587 | -1.39% | 4만 |
|---|
| 2026.03.12 | ₩62,186 | ₩63,148 | ₩61,331 | ₩62,721 | +0.86% | 4.2만 |
|---|
| 2026.03.11 | ₩62,066 | ₩63,416 | ₩61,411 | ₩62,440 | +0.60% | 5.2만 |
|---|
| 2026.03.10 | ₩61,838 | ₩63,349 | ₩60,903 | ₩62,680 | +1.36% | 4.5만 |
|---|
| 2026.03.09 | ₩60,943 | ₩62,333 | ₩60,034 | ₩62,146 | +1.97% | 2.8만 |
|---|
| 2026.03.06 | ₩61,518 | ₩62,239 | ₩60,529 | ₩61,905 | +0.63% | 3.4만 |
|---|
| 2026.03.05 | ₩63,509 | ₩64,364 | ₩61,625 | ₩62,774 | -1.16% | 3만 |
|---|
| 2026.03.04 | ₩63,375 | ₩64,952 | ₩63,375 | ₩64,364 | +1.56% | 2.2만 |
|---|
| 2026.03.03 | ₩63,175 | ₩63,950 | ₩62,026 | ₩63,362 | +0.30% | 1.5만 |
|---|
| 2026.03.02 | ₩62,146 | ₩64,445 | ₩61,077 | ₩63,990 | +2.97% | 3.1만 |
|---|
| 2026.02.27 | ₩63,763 | ₩64,391 | ₩62,253 | ₩62,413 | -2.12% | 4.8만 |
|---|
| 2026.02.26 | ₩64,311 | ₩64,712 | ₩63,950 | ₩64,712 | +0.62% | 1.4만 |
|---|
| 2026.02.25 | ₩64,311 | ₩64,632 | ₩63,429 | ₩64,311 | 0.00% | 2.4만 |
|---|
| 2026.02.24 | ₩63,215 | ₩64,151 | ₩62,427 | ₩64,004 | +1.25% | 3.7만 |
|---|
| 2026.02.23 | ₩64,565 | ₩64,926 | ₩61,985 | ₩62,868 | -2.63% | 4.8만 |
|---|
| 2026.02.20 | ₩64,284 | ₩65,193 | ₩64,284 | ₩64,832 | +0.85% | 1.8만 |
|---|
| 2026.02.19 | ₩64,565 | ₩64,872 | ₩63,897 | ₩64,391 | -0.27% | 1.6만 |
|---|
| 2026.02.18 | ₩65,434 | ₩65,567 | ₩64,284 | ₩64,725 | -1.08% | 3.8만 |
|---|
| 2026.02.17 | ₩65,140 | ₩66,436 | ₩63,910 | ₩65,701 | +0.86% | 1.4만 |
|---|
| 2026.02.13 | ₩65,073 | ₩65,447 | ₩63,736 | ₩65,140 | +0.10% | 1.5만 |
|---|
| 2026.02.12 | ₩64,872 | ₩65,701 | ₩63,696 | ₩64,712 | -0.25% | 2.1만 |
|---|
| 2026.02.11 | ₩66,516 | ₩66,797 | ₩64,057 | ₩64,244 | -3.42% | 3.3만 |
|---|
| 2026.02.10 | ₩66,249 | ₩66,783 | ₩65,500 | ₩66,650 | +0.61% | 2.8만 |
|---|
| 2026.02.09 | ₩67,478 | ₩67,706 | ₩65,995 | ₩66,690 | -1.17% | 5만 |
|---|
| 2026.02.06 | ₩67,719 | ₩68,735 | ₩66,904 | ₩67,358 | -0.53% | 4.8만 |
|---|
| 2026.02.05 | ₩66,930 | ₩68,534 | ₩66,423 | ₩66,944 | +0.02% | 3.3만 |
|---|
| 2026.02.04 | ₩66,730 | ₩68,507 | ₩66,730 | ₩67,465 | +1.10% | 3.2만 |
|---|
| 2026.02.03 | ₩65,581 | ₩66,824 | ₩61,718 | ₩66,409 | +1.26% | 3.7만 |
|---|
| 2026.02.02 | ₩64,511 | ₩66,824 | ₩63,068 | ₩65,420 | +1.41% | 4.1만 |
|---|
| 2026.01.30 | ₩63,268 | ₩65,260 | ₩62,453 | ₩64,404 | +1.80% | 4.1만 |
|---|
| 2026.01.29 | ₩62,921 | ₩64,525 | ₩62,520 | ₩63,843 | +1.47% | 2.5만 |
|---|
| 2026.01.28 | ₩64,151 | ₩64,151 | ₩61,999 | ₩62,801 | -2.10% | 2.3만 |
|---|
| 2026.01.27 | ₩63,616 | ₩63,897 | ₩63,148 | ₩63,816 | +0.32% | 2.1만 |
|---|
| 2026.01.26 | ₩63,228 | ₩63,857 | ₩62,333 | ₩63,710 | +0.76% | 2.4만 |
|---|
| 2026.01.23 | ₩65,527 | ₩65,527 | ₩62,854 | ₩63,309 | -3.39% | 2.2만 |
|---|
| 2026.01.22 | ₩65,781 | ₩67,077 | ₩65,140 | ₩65,674 | -0.16% | 2.6만 |
|---|
| 2026.01.21 | ₩64,004 | ₩65,754 | ₩63,803 | ₩65,621 | +2.53% | 4.1만 |
|---|
| 2026.01.20 | ₩62,854 | ₩64,217 | ₩62,560 | ₩62,948 | +0.15% | 2.5만 |
|---|
| 2026.01.16 | ₩63,923 | ₩64,979 | ₩62,814 | ₩63,816 | -0.17% | 5.9만 |
|---|
| 2026.01.15 | ₩62,787 | ₩64,404 | ₩62,787 | ₩64,244 | +2.32% | 2.1만 |
|---|
| 2026.01.14 | ₩62,173 | ₩62,841 | ₩61,558 | ₩62,694 | +0.84% | 3.9만 |
|---|
| 2026.01.13 | ₩62,146 | ₩62,560 | ₩61,892 | ₩62,413 | +0.43% | 1.7만 |
|---|
| 2026.01.12 | ₩61,932 | ₩62,654 | ₩61,611 | ₩61,892 | -0.06% | 2.7만 |
|---|
| 2026.01.09 | ₩63,509 | ₩63,910 | ₩62,039 | ₩62,427 | -1.70% | 2.5만 |
|---|
| 2026.01.08 | ₩62,279 | ₩63,803 | ₩62,279 | ₩63,402 | +1.80% | 2.9만 |
|---|
| 2026.01.07 | ₩62,814 | ₩63,375 | ₩61,758 | ₩62,680 | -0.21% | 3만 |
|---|
| 2026.01.06 | ₩62,079 | ₩64,151 | ₩61,478 | ₩62,814 | +1.18% | 4.1만 |
|---|
| 2026.01.05 | ₩60,435 | ₩63,763 | ₩60,248 | ₩62,453 | +3.34% | 4만 |
|---|
| 2026.01.02 | ₩61,438 | ₩61,438 | ₩59,941 | ₩60,221 | -1.98% | 3.1만 |
|---|
| 2025.12.31 | ₩62,052 | ₩62,948 | ₩60,408 | ₩61,237 | -1.31% | 3.2만 |
|---|
| 2025.12.30 | ₩62,627 | ₩62,627 | ₩61,544 | ₩62,293 | -0.53% | 3.4만 |
|---|
| 2025.12.29 | ₩63,055 | ₩64,030 | ₩62,173 | ₩62,440 | -0.97% | 4.5만 |
|---|
| 2025.12.26 | ₩63,416 | ₩64,257 | ₩62,186 | ₩62,761 | -1.03% | 3.7만 |
|---|
| 2025.12.24 | ₩64,458 | ₩64,565 | ₩63,309 | ₩63,816 | -1.00% | 1.7만 |
|---|
| 2025.12.23 | ₩64,244 | ₩65,059 | ₩64,004 | ₩64,311 | +0.10% | 3.2만 |
|---|
| 2025.12.22 | ₩65,407 | ₩65,861 | ₩64,257 | ₩64,658 | -1.14% | 6.3만 |
|---|
| 2025.12.19 | ₩68,735 | ₩68,735 | ₩64,779 | ₩65,166 | -5.19% | 8.6만 |
|---|
| 2025.12.18 | ₩66,824 | ₩68,882 | ₩66,449 | ₩68,748 | +2.88% | 13.7만 |
|---|
| 2025.12.17 | ₩66,757 | ₩67,077 | ₩66,476 | ₩66,690 | -0.10% | 10.6만 |
|---|
| 2025.12.16 | ₩66,489 | ₩67,345 | ₩66,262 | ₩66,436 | -0.08% | 6.5만 |
|---|
| 2025.12.15 | ₩65,941 | ₩66,650 | ₩65,941 | ₩66,302 | +0.55% | 7.1만 |
|---|
| 2025.12.12 | ₩65,447 | ₩66,182 | ₩65,059 | ₩65,300 | -0.22% | 7.5만 |
|---|
| 2025.12.11 | ₩64,445 | ₩65,527 | ₩64,445 | ₩65,099 | +1.02% | 13.7만 |
|---|
| 2025.12.10 | ₩64,004 | ₩65,180 | ₩63,496 | ₩64,458 | +0.71% | 14만 |
|---|
| 2025.12.09 | ₩63,563 | ₩64,819 | ₩63,563 | ₩63,910 | +0.55% | 3.7만 |
|---|
| 2025.12.08 | ₩63,696 | ₩64,204 | ₩63,482 | ₩63,683 | -0.02% | 3.4만 |
|---|
| 2025.12.05 | ₩64,137 | ₩64,137 | ₩63,095 | ₩63,268 | -1.35% | 2.2만 |
|---|
| 2025.12.04 | ₩63,496 | ₩64,004 | ₩63,202 | ₩63,629 | +0.21% | 2.2만 |
|---|
| 2025.12.03 | ₩62,814 | ₩63,656 | ₩62,547 | ₩63,148 | +0.53% | 5.7만 |
|---|
| 2025.12.02 | ₩61,945 | ₩62,761 | ₩61,718 | ₩61,785 | -0.26% | 3.9만 |
|---|
| 2025.12.01 | ₩60,970 | ₩65,420 | ₩60,970 | ₩61,798 | +1.36% | 2.4만 |
|---|
| 2025.11.28 | ₩61,344 | ₩61,972 | ₩60,890 | ₩61,344 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩61,438 | ₩61,718 | ₩60,649 | ₩61,451 | +0.02% | 2.3만 |
|---|
| 2025.11.25 | ₩59,633 | ₩61,625 | ₩59,633 | ₩61,077 | +2.42% | 7.4만 |
|---|
| 2025.11.24 | ₩64,939 | ₩64,939 | ₩59,353 | ₩59,500 | -8.38% | 3.7만 |
|---|
| 2025.11.21 | ₩58,671 | ₩60,475 | ₩58,671 | ₩59,941 | +2.16% | 2.9만 |
|---|
| 2025.11.20 | ₩59,954 | ₩60,502 | ₩58,390 | ₩58,671 | -2.14% | 1.6만 |
|---|
| 2025.11.19 | ₩58,577 | ₩60,021 | ₩58,337 | ₩59,179 | +1.03% | 1.7만 |
|---|
| 2025.11.18 | ₩58,177 | ₩59,339 | ₩58,056 | ₩58,631 | +0.78% | 1.8만 |
|---|
| 2025.11.17 | ₩60,275 | ₩60,783 | ₩58,096 | ₩58,337 | -3.22% | 1.8만 |
|---|
| 2025.11.14 | ₩60,208 | ₩60,609 | ₩58,898 | ₩60,382 | +0.29% | 2.1만 |
|---|
| 2025.11.13 | ₩60,809 | ₩61,184 | ₩60,181 | ₩60,809 | 0.00% | 1.6만 |
|---|
| 2025.11.12 | ₩60,502 | ₩60,943 | ₩60,141 | ₩60,288 | -0.35% | 3.4만 |
|---|
| 2025.11.11 | ₩59,673 | ₩61,478 | ₩59,673 | ₩60,261 | +0.99% | 1.9만 |
|---|
| 2025.11.10 | ₩58,925 | ₩59,647 | ₩57,896 | ₩59,486 | +0.95% | 1.9만 |
|---|
| 2025.11.07 | ₩57,842 | ₩58,497 | ₩57,535 | ₩58,484 | +1.11% | 2.1만 |
|---|
| 2025.11.06 | ₩58,016 | ₩58,684 | ₩57,522 | ₩57,896 | -0.21% | 3만 |
|---|
| 2025.11.05 | ₩57,468 | ₩58,738 | ₩57,214 | ₩58,511 | +1.81% | 2.4만 |
|---|
| 2025.11.04 | ₩57,134 | ₩57,909 | ₩57,027 | ₩57,375 | +0.42% | 1.6만 |
|---|
| 2025.11.03 | ₩57,482 | ₩58,457 | ₩56,947 | ₩57,522 | +0.07% | 4.6만 |
|---|
| 2025.10.31 | ₩57,495 | ₩57,936 | ₩56,800 | ₩57,936 | +0.77% | 2만 |
|---|
| 2025.10.30 | ₩58,190 | ₩58,190 | ₩57,522 | ₩57,829 | -0.62% | 9.6천 |
|---|
| 2025.10.29 | ₩58,751 | ₩59,446 | ₩57,054 | ₩57,508 | -2.12% | 2.7만 |
|---|
| 2025.10.28 | ₩59,259 | ₩59,473 | ₩58,698 | ₩58,698 | -0.95% | 1.6만 |
|---|
| 2025.10.27 | ₩60,529 | ₩61,063 | ₩59,179 | ₩59,179 | -2.23% | 2.5만 |
|---|
| 2025.10.24 | ₩59,192 | ₩60,796 | ₩58,938 | ₩59,620 | +0.72% | 1.8만 |
|---|
| 2025.10.23 | ₩61,237 | ₩64,191 | ₩58,230 | ₩58,644 | -4.23% | 3.2만 |
|---|
| 2025.10.22 | ₩57,348 | ₩58,952 | ₩57,348 | ₩58,324 | +1.70% | 2만 |
|---|
| 2025.10.21 | ₩57,642 | ₩57,736 | ₩56,158 | ₩57,027 | -1.07% | 2만 |
|---|
| 2025.10.20 | ₩54,782 | ₩56,733 | ₩54,648 | ₩56,680 | +3.46% | 2만 |
|---|
| 2025.10.17 | ₩54,515 | ₩55,089 | ₩54,180 | ₩54,568 | +0.10% | 1.6만 |
|---|
| 2025.10.16 | ₩55,905 | ₩56,720 | ₩54,060 | ₩54,368 | -2.75% | 2.9만 |
|---|
| 2025.10.15 | ₩57,722 | ₩58,070 | ₩56,947 | ₩57,201 | -0.90% | 1.8만 |
|---|
| 2025.10.14 | ₩56,025 | ₩58,243 | ₩55,864 | ₩57,776 | +3.13% | 2.4만 |
|---|
| 2025.10.13 | ₩56,372 | ₩56,600 | ₩55,316 | ₩56,346 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩57,201 | ₩57,776 | ₩55,651 | ₩55,744 | -2.55% | 2.5만 |
|---|