시장 데이터를 불러오는 중
전체 종목
Bowman Consulting Group Ltd. - Common Stock 과거 주가
Bowman Consulting Group Ltd. - Common Stock · BWMN · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bowman Consulting Group Ltd. - Common Stock · BWMN · NASDAQ
주요 사업 분야는 전문 업무 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩57,072 | ₩57,232 | ₩56,965 | ₩56,965 | -0.19% | 79.1만 |
| 2026.10.08 | ₩57,032 | ₩57,119 | ₩57,032 | ₩57,072 | +0.07% | 27.1만 |
| 2026.10.07 | ₩57,059 | ₩57,165 | ₩57,059 | ₩57,085 | +0.05% | 22만 |
| 2026.10.06 | ₩57,032 | ₩57,112 | ₩57,032 | ₩57,085 | +0.09% | 38.1만 |
| 2026.10.05 | ₩56,899 | ₩57,072 | ₩56,899 | ₩57,045 | +0.26% | 33.1만 |
| 2026.10.02 | ₩56,845 | ₩56,885 | ₩56,832 | ₩56,832 | -0.02% | 18.9만 |
| 2026.10.01 | ₩56,885 | ₩56,905 | ₩56,818 | ₩56,818 | -0.12% | 65.6만 |
| 2026.09.30 | ₩56,832 | ₩56,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,885 |
| +0.09% |
| 50.5만 |
| 2026.09.29 | ₩56,832 | ₩56,912 | ₩56,805 | ₩56,818 | -0.02% | 41.4만 |
|---|
| 2026.09.28 | ₩56,805 | ₩56,899 | ₩56,805 | ₩56,845 | +0.07% | 60.3만 |
|---|
| 2026.09.25 | ₩56,832 | ₩56,858 | ₩56,778 | ₩56,792 | -0.07% | 22.3만 |
|---|
| 2026.09.24 | ₩56,765 | ₩56,832 | ₩56,765 | ₩56,778 | +0.02% | 18.2만 |
|---|
| 2026.09.23 | ₩56,765 | ₩56,845 | ₩56,752 | ₩56,778 | +0.02% | 64.9만 |
|---|
| 2026.09.22 | ₩56,765 | ₩56,872 | ₩56,698 | ₩56,778 | +0.02% | 50.8만 |
|---|
| 2026.09.21 | ₩56,658 | ₩56,712 | ₩56,632 | ₩56,632 | -0.05% | 35.3만 |
|---|
| 2026.09.18 | ₩56,632 | ₩56,712 | ₩56,632 | ₩56,645 | +0.02% | 34.5만 |
|---|
| 2026.09.17 | ₩56,765 | ₩56,765 | ₩56,618 | ₩56,645 | -0.21% | 44.3만 |
|---|
| 2026.09.16 | ₩56,765 | ₩56,765 | ₩56,632 | ₩56,645 | -0.21% | 28.5만 |
|---|
| 2026.09.15 | ₩56,632 | ₩56,738 | ₩56,632 | ₩56,645 | +0.02% | 26.7만 |
|---|
| 2026.09.14 | ₩56,658 | ₩56,725 | ₩56,552 | ₩56,605 | -0.09% | 35.4만 |
|---|
| 2026.09.11 | ₩56,805 | ₩56,805 | ₩56,578 | ₩56,592 | -0.38% | 26.9만 |
|---|
| 2026.09.10 | ₩56,752 | ₩56,832 | ₩56,712 | ₩56,712 | -0.07% | 35.5만 |
|---|
| 2026.09.09 | ₩56,778 | ₩56,832 | ₩56,738 | ₩56,765 | -0.02% | 23만 |
|---|
| 2026.09.08 | ₩56,858 | ₩57,299 | ₩56,738 | ₩56,792 | -0.12% | 28.6만 |
|---|
| 2026.09.04 | ₩56,832 | ₩56,832 | ₩56,605 | ₩56,605 | -0.40% | 24.5만 |
|---|
| 2026.09.03 | ₩56,845 | ₩57,546 | ₩56,818 | ₩56,845 | 0.00% | 24.2만 |
|---|
| 2026.09.02 | ₩56,832 | ₩56,872 | ₩56,818 | ₩56,832 | 0.00% | 24.7만 |
|---|
| 2026.09.01 | ₩56,778 | ₩56,872 | ₩56,725 | ₩56,832 | +0.09% | 25.5만 |
|---|
| 2026.08.31 | ₩56,752 | ₩56,858 | ₩56,752 | ₩56,818 | +0.12% | 28.3만 |
|---|
| 2026.08.28 | ₩56,738 | ₩56,805 | ₩56,712 | ₩56,805 | +0.12% | 21.6만 |
|---|
| 2026.08.27 | ₩56,738 | ₩56,805 | ₩56,698 | ₩56,725 | -0.02% | 18만 |
|---|
| 2026.08.26 | ₩56,725 | ₩56,792 | ₩56,645 | ₩56,725 | 0.00% | 29.8만 |
|---|
| 2026.08.25 | ₩56,712 | ₩56,832 | ₩56,698 | ₩56,738 | +0.05% | 25.4만 |
|---|
| 2026.08.24 | ₩56,752 | ₩56,818 | ₩56,658 | ₩56,738 | -0.02% | 28만 |
|---|
| 2026.08.21 | ₩56,632 | ₩56,872 | ₩56,512 | ₩56,845 | +0.38% | 35.2만 |
|---|
| 2026.08.20 | ₩56,752 | ₩56,885 | ₩56,645 | ₩56,765 | +0.02% | 42.2만 |
|---|
| 2026.08.19 | ₩56,632 | ₩56,885 | ₩56,632 | ₩56,765 | +0.24% | 43.3만 |
|---|
| 2026.08.18 | ₩56,445 | ₩56,738 | ₩56,445 | ₩56,738 | +0.52% | 36.3만 |
|---|
| 2026.08.17 | ₩56,365 | ₩56,565 | ₩56,365 | ₩56,525 | +0.28% | 27.1만 |
|---|
| 2026.08.14 | ₩56,378 | ₩56,498 | ₩56,231 | ₩56,432 | +0.09% | 125.8만 |
|---|
| 2026.08.13 | ₩56,325 | ₩56,618 | ₩56,285 | ₩56,298 | -0.05% | 84.9만 |
|---|
| 2026.08.12 | ₩56,498 | ₩56,565 | ₩56,298 | ₩56,325 | -0.31% | 79.5만 |
|---|
| 2026.08.11 | ₩56,565 | ₩56,685 | ₩56,485 | ₩56,525 | -0.07% | 128.3만 |
|---|
| 2026.08.10 | ₩56,498 | ₩56,698 | ₩56,258 | ₩56,592 | +0.17% | 306.1만 |
|---|
| 2026.08.07 | ₩36,460 | ₩36,901 | ₩35,857 | ₩36,327 | -0.37% | 13.2만 |
|---|
| 2026.08.06 | ₩35,980 | ₩36,774 | ₩35,787 | ₩35,953 | -0.07% | 11.2만 |
|---|
| 2026.08.05 | ₩37,047 | ₩37,167 | ₩35,700 | ₩35,993 | -2.84% | 8.8만 |
|---|
| 2026.08.04 | ₩37,007 | ₩37,517 | ₩36,714 | ₩37,007 | 0.00% | 11.4만 |
|---|
| 2026.08.03 | ₩36,167 | ₩37,021 | ₩35,513 | ₩36,567 | +1.11% | 25.1만 |
|---|
| 2026.07.31 | ₩34,566 | ₩36,060 | ₩34,419 | ₩35,820 | +3.63% | 14.3만 |
|---|
| 2026.07.30 | ₩35,073 | ₩35,360 | ₩34,419 | ₩34,486 | -1.67% | 10.4만 |
|---|
| 2026.07.29 | ₩35,166 | ₩37,995 | ₩34,126 | ₩34,593 | -1.63% | 23.1만 |
|---|
| 2026.07.28 | ₩34,980 | ₩35,793 | ₩33,552 | ₩35,280 | +0.86% | 19만 |
|---|
| 2026.07.27 | ₩35,020 | ₩35,086 | ₩33,806 | ₩34,993 | -0.08% | 11.6만 |
|---|
| 2026.07.24 | ₩35,340 | ₩35,573 | ₩34,166 | ₩34,626 | -2.02% | 15만 |
|---|
| 2026.07.23 | ₩35,206 | ₩35,687 | ₩34,746 | ₩35,180 | -0.08% | 11.8만 |
|---|
| 2026.07.22 | ₩34,940 | ₩36,927 | ₩34,779 | ₩35,713 | +2.21% | 19.8만 |
|---|
| 2026.07.21 | ₩34,619 | ₩35,240 | ₩34,313 | ₩35,220 | +1.73% | 13.5만 |
|---|
| 2026.07.20 | ₩33,912 | ₩35,193 | ₩33,445 | ₩34,633 | +2.12% | 23.2만 |
|---|
| 2026.07.17 | ₩34,753 | ₩35,520 | ₩33,712 | ₩33,766 | -2.84% | 19.1만 |
|---|
| 2026.07.16 | ₩34,940 | ₩35,487 | ₩34,673 | ₩35,206 | +0.76% | 20.1만 |
|---|
| 2026.07.15 | ₩36,274 | ₩36,460 | ₩34,353 | ₩35,220 | -2.91% | 19.6만 |
|---|
| 2026.07.14 | ₩36,540 | ₩37,554 | ₩36,187 | ₩36,274 | -0.73% | 10.1만 |
|---|
| 2026.07.13 | ₩37,127 | ₩37,794 | ₩36,007 | ₩36,114 | -2.73% | 11.3만 |
|---|
| 2026.07.10 | ₩37,314 | ₩39,342 | ₩36,887 | ₩37,248 | -0.18% | 10.2만 |
|---|
| 2026.07.09 | ₩37,634 | ₩37,901 | ₩36,927 | ₩37,234 | -1.06% | 10.5만 |
|---|
| 2026.07.08 | ₩37,501 | ₩37,995 | ₩36,861 | ₩37,501 | 0.00% | 8.9만 |
|---|
| 2026.07.07 | ₩39,275 | ₩39,435 | ₩37,488 | ₩37,848 | -3.63% | 7.4만 |
|---|
| 2026.07.06 | ₩38,368 | ₩39,640 | ₩38,275 | ₩39,275 | +2.36% | 7.5만 |
|---|
| 2026.07.02 | ₩38,515 | ₩39,916 | ₩38,055 | ₩38,268 | -0.64% | 17.5만 |
|---|
| 2026.07.01 | ₩38,768 | ₩38,915 | ₩37,901 | ₩38,235 | -1.38% | 13.7만 |
|---|
| 2026.06.30 | ₩39,329 | ₩40,022 | ₩38,635 | ₩38,955 | -0.95% | 12.8만 |
|---|
| 2026.06.29 | ₩39,916 | ₩40,022 | ₩38,902 | ₩39,489 | -1.07% | 15.5만 |
|---|
| 2026.06.26 | ₩38,875 | ₩40,009 | ₩38,555 | ₩39,916 | +2.68% | 43.7만 |
|---|
| 2026.06.25 | ₩38,662 | ₩39,329 | ₩37,661 | ₩39,008 | +0.90% | 23.1만 |
|---|
| 2026.06.24 | ₩39,689 | ₩39,836 | ₩38,388 | ₩38,755 | -2.35% | 19.5만 |
|---|
| 2026.06.23 | ₩39,035 | ₩39,555 | ₩38,235 | ₩39,169 | +0.34% | 21.9만 |
|---|
| 2026.06.22 | ₩40,223 | ₩41,076 | ₩39,262 | ₩39,555 | -1.66% | 10.4만 |
|---|
| 2026.06.18 | ₩41,583 | ₩41,663 | ₩39,796 | ₩40,263 | -3.18% | 26.8만 |
|---|
| 2026.06.17 | ₩41,757 | ₩42,320 | ₩40,449 | ₩40,623 | -2.72% | 12.1만 |
|---|
| 2026.06.16 | ₩42,130 | ₩42,757 | ₩41,437 | ₩41,810 | -0.76% | 10.5만 |
|---|
| 2026.06.15 | ₩41,983 | ₩42,944 | ₩41,470 | ₩42,130 | +0.35% | 9.2만 |
|---|
| 2026.06.12 | ₩42,437 | ₩42,691 | ₩41,356 | ₩41,450 | -2.33% | 7만 |
|---|
| 2026.06.11 | ₩41,183 | ₩42,330 | ₩40,376 | ₩42,050 | +2.11% | 11만 |
|---|
| 2026.06.10 | ₩43,278 | ₩43,278 | ₩40,810 | ₩40,863 | -5.58% | 10만 |
|---|
| 2026.06.09 | ₩43,678 | ₩44,492 | ₩42,024 | ₩43,011 | -1.53% | 11.4만 |
|---|
| 2026.06.08 | ₩43,785 | ₩44,358 | ₩42,997 | ₩43,157 | -1.43% | 9.2만 |
|---|
| 2026.06.05 | ₩43,651 | ₩43,651 | ₩42,917 | ₩43,278 | -0.86% | 6.5만 |
|---|
| 2026.06.04 | ₩42,797 | ₩43,931 | ₩42,637 | ₩43,651 | +2.00% | 10.4만 |
|---|
| 2026.06.03 | ₩43,371 | ₩43,611 | ₩42,144 | ₩42,344 | -2.37% | 10.6만 |
|---|
| 2026.06.02 | ₩42,704 | ₩43,424 | ₩42,224 | ₩43,384 | +1.59% | 10.7만 |
|---|
| 2026.06.01 | ₩41,477 | ₩42,757 | ₩41,356 | ₩42,370 | +2.16% | 8.3만 |
|---|
| 2026.05.29 | ₩43,638 | ₩43,785 | ₩41,837 | ₩42,064 | -3.61% | 13.8만 |
|---|
| 2026.05.28 | ₩43,771 | ₩44,171 | ₩42,597 | ₩43,744 | -0.06% | 8.1만 |
|---|
| 2026.05.27 | ₩43,931 | ₩45,065 | ₩43,651 | ₩43,838 | -0.21% | 10.6만 |
|---|
| 2026.05.26 | ₩42,691 | ₩43,704 | ₩42,604 | ₩43,504 | +1.91% | 13만 |
|---|
| 2026.05.22 | ₩41,517 | ₩42,691 | ₩41,397 | ₩42,330 | +1.96% | 10만 |
|---|
| 2026.05.21 | ₩40,756 | ₩41,783 | ₩40,463 | ₩41,463 | +1.73% | 9.6만 |
|---|
| 2026.05.20 | ₩40,930 | ₩41,717 | ₩40,676 | ₩41,316 | +0.95% | 16.1만 |
|---|
| 2026.05.19 | ₩41,397 | ₩41,690 | ₩40,569 | ₩40,890 | -1.22% | 11만 |
|---|
| 2026.05.18 | ₩41,757 | ₩42,450 | ₩41,610 | ₩42,077 | +0.77% | 12.9만 |
|---|
| 2026.05.15 | ₩43,064 | ₩43,064 | ₩41,356 | ₩41,570 | -3.47% | 11.5만 |
|---|
| 2026.05.14 | ₩43,851 | ₩44,838 | ₩43,104 | ₩43,865 | +0.03% | 16.4만 |
|---|
| 2026.05.13 | ₩44,105 | ₩44,652 | ₩42,637 | ₩43,691 | -0.94% | 13.8만 |
|---|
| 2026.05.12 | ₩45,199 | ₩45,199 | ₩43,998 | ₩44,505 | -1.53% | 12.6만 |
|---|
| 2026.05.11 | ₩46,052 | ₩47,160 | ₩45,425 | ₩45,452 | -1.30% | 15.1만 |
|---|
| 2026.05.08 | ₩47,013 | ₩47,960 | ₩46,039 | ₩46,386 | -1.33% | 21.4만 |
|---|
| 2026.05.07 | ₩48,187 | ₩50,055 | ₩45,612 | ₩46,359 | -3.79% | 13.2만 |
|---|
| 2026.05.06 | ₩45,932 | ₩47,813 | ₩42,964 | ₩47,760 | +3.98% | 22.3만 |
|---|
| 2026.05.05 | ₩43,451 | ₩45,399 | ₩43,451 | ₩45,359 | +4.39% | 14.1만 |
|---|
| 2026.05.04 | ₩43,704 | ₩44,191 | ₩42,530 | ₩43,318 | -0.89% | 7.7만 |
|---|
| 2026.05.01 | ₩42,290 | ₩44,105 | ₩42,224 | ₩43,704 | +3.34% | 13.4만 |
|---|
| 2026.04.30 | ₩40,689 | ₩42,157 | ₩40,556 | ₩42,104 | +3.48% | 12.4만 |
|---|
| 2026.04.29 | ₩40,970 | ₩42,250 | ₩40,489 | ₩40,689 | -0.68% | 10.8만 |
|---|
| 2026.04.28 | ₩41,276 | ₩41,543 | ₩40,890 | ₩41,463 | +0.45% | 9.1만 |
|---|
| 2026.04.27 | ₩42,210 | ₩42,504 | ₩41,276 | ₩41,477 | -1.74% | 4.9만 |
|---|
| 2026.04.24 | ₩41,717 | ₩42,917 | ₩41,670 | ₩42,504 | +1.89% | 6.1만 |
|---|
| 2026.04.23 | ₩41,103 | ₩42,144 | ₩40,676 | ₩41,957 | +2.08% | 8.1만 |
|---|
| 2026.04.22 | ₩41,690 | ₩41,923 | ₩40,356 | ₩41,223 | -1.12% | 10.1만 |
|---|
| 2026.04.21 | ₩41,997 | ₩43,171 | ₩41,443 | ₩41,490 | -1.21% | 12.6만 |
|---|
| 2026.04.20 | ₩42,450 | ₩42,637 | ₩41,730 | ₩41,903 | -1.29% | 9만 |
|---|
| 2026.04.17 | ₩42,357 | ₩43,051 | ₩42,117 | ₩42,450 | +0.22% | 9.4만 |
|---|
| 2026.04.16 | ₩42,237 | ₩42,557 | ₩41,090 | ₩41,223 | -2.40% | 7.1만 |
|---|
| 2026.04.15 | ₩42,891 | ₩42,891 | ₩42,010 | ₩42,410 | -1.12% | 9.1만 |
|---|
| 2026.04.14 | ₩42,010 | ₩42,957 | ₩41,903 | ₩42,564 | +1.32% | 9.1만 |
|---|
| 2026.04.13 | ₩40,983 | ₩41,877 | ₩40,696 | ₩41,810 | +2.02% | 8.3만 |
|---|
| 2026.04.10 | ₩41,477 | ₩41,943 | ₩40,878 | ₩41,103 | -0.90% | 4.2만 |
|---|
| 2026.04.09 | ₩40,543 | ₩41,503 | ₩40,383 | ₩41,477 | +2.30% | 7.1만 |
|---|
| 2026.04.08 | ₩41,410 | ₩42,090 | ₩40,476 | ₩40,863 | -1.32% | 10.4만 |
|---|
| 2026.04.07 | ₩39,129 | ₩40,623 | ₩38,208 | ₩39,622 | +1.26% | 10.5만 |
|---|
| 2026.04.06 | ₩39,329 | ₩39,782 | ₩38,768 | ₩39,382 | +0.14% | 10.1만 |
|---|
| 2026.04.02 | ₩38,622 | ₩39,996 | ₩38,061 | ₩39,555 | +2.42% | 9.5만 |
|---|
| 2026.04.01 | ₩38,208 | ₩40,303 | ₩38,208 | ₩39,369 | +3.04% | 11.4만 |
|---|
| 2026.03.31 | ₩37,981 | ₩37,981 | ₩36,821 | ₩37,941 | -0.11% | 17.5만 |
|---|
| 2026.03.30 | ₩38,248 | ₩38,261 | ₩36,887 | ₩37,221 | -2.69% | 16만 |
|---|
| 2026.03.27 | ₩38,168 | ₩38,835 | ₩37,622 | ₩38,195 | +0.07% | 14.7만 |
|---|
| 2026.03.26 | ₩39,382 | ₩40,209 | ₩37,528 | ₩38,381 | -2.54% | 12.6만 |
|---|
| 2026.03.25 | ₩39,369 | ₩39,858 | ₩38,862 | ₩39,595 | +0.58% | 13만 |
|---|
| 2026.03.24 | ₩39,462 | ₩40,709 | ₩38,835 | ₩39,075 | -0.98% | 14.8만 |
|---|
| 2026.03.23 | ₩37,461 | ₩40,943 | ₩37,087 | ₩40,142 | +7.16% | 41.5만 |
|---|
| 2026.03.20 | ₩35,767 | ₩36,694 | ₩34,633 | ₩36,100 | +0.93% | 126만 |
|---|
| 2026.03.19 | ₩35,153 | ₩36,060 | ₩34,706 | ₩35,607 | +1.29% | 23.2만 |
|---|
| 2026.03.18 | ₩36,167 | ₩36,741 | ₩35,300 | ₩35,620 | -1.51% | 19만 |
|---|
| 2026.03.17 | ₩37,261 | ₩37,574 | ₩36,174 | ₩36,741 | -1.40% | 11.7만 |
|---|
| 2026.03.16 | ₩37,901 | ₩38,288 | ₩36,674 | ₩36,994 | -2.39% | 14만 |
|---|
| 2026.03.13 | ₩38,048 | ₩38,048 | ₩36,500 | ₩37,381 | -1.75% | 16.8만 |
|---|
| 2026.03.12 | ₩37,821 | ₩38,088 | ₩36,874 | ₩37,674 | -0.39% | 20.5만 |
|---|
| 2026.03.11 | ₩38,568 | ₩38,808 | ₩37,501 | ₩38,475 | -0.24% | 16.8만 |
|---|
| 2026.03.10 | ₩39,609 | ₩40,156 | ₩38,155 | ₩38,542 | -2.69% | 28.3만 |
|---|
| 2026.03.09 | ₩37,941 | ₩40,129 | ₩37,501 | ₩40,076 | +5.63% | 23.6만 |
|---|
| 2026.03.06 | ₩36,607 | ₩39,322 | ₩36,607 | ₩39,049 | +6.67% | 28.4만 |
|---|
| 2026.03.05 | ₩41,036 | ₩42,024 | ₩37,955 | ₩38,688 | -5.72% | 23.6만 |
|---|
| 2026.03.04 | ₩43,918 | ₩44,385 | ₩43,198 | ₩43,945 | +0.06% | 10.3만 |
|---|
| 2026.03.03 | ₩43,331 | ₩43,758 | ₩41,930 | ₩43,451 | +0.28% | 11.7만 |
|---|
| 2026.03.02 | ₩44,158 | ₩44,979 | ₩44,022 | ₩44,345 | +0.42% | 15만 |
|---|
| 2026.02.27 | ₩44,572 | ₩44,945 | ₩43,258 | ₩44,745 | +0.39% | 9.6만 |
|---|
| 2026.02.26 | ₩44,171 | ₩45,252 | ₩43,378 | ₩45,252 | +2.45% | 12.6만 |
|---|
| 2026.02.25 | ₩43,731 | ₩44,145 | ₩42,731 | ₩44,091 | +0.82% | 5.6만 |
|---|
| 2026.02.24 | ₩42,891 | ₩43,418 | ₩42,470 | ₩43,251 | +0.84% | 10.4만 |
|---|
| 2026.02.23 | ₩44,692 | ₩44,958 | ₩42,248 | ₩42,864 | -4.09% | 10.4만 |
|---|
| 2026.02.20 | ₩44,745 | ₩45,032 | ₩43,838 | ₩44,585 | -0.36% | 6.8만 |
|---|
| 2026.02.19 | ₩43,624 | ₩44,718 | ₩42,951 | ₩44,625 | +2.29% | 11.3만 |
|---|
| 2026.02.18 | ₩43,811 | ₩44,371 | ₩43,024 | ₩43,398 | -0.94% | 16.4만 |
|---|
| 2026.02.17 | ₩43,184 | ₩45,199 | ₩40,663 | ₩43,931 | +1.73% | 15만 |
|---|
| 2026.02.13 | ₩44,371 | ₩45,932 | ₩44,278 | ₩45,039 | +1.50% | 8.9만 |
|---|
| 2026.02.12 | ₩47,813 | ₩48,227 | ₩44,238 | ₩44,265 | -7.42% | 9.4만 |
|---|
| 2026.02.11 | ₩48,334 | ₩48,921 | ₩47,066 | ₩47,560 | -1.60% | 7.5만 |
|---|
| 2026.02.10 | ₩47,800 | ₩48,747 | ₩47,387 | ₩47,560 | -0.50% | 6.5만 |
|---|
| 2026.02.09 | ₩47,427 | ₩48,587 | ₩47,320 | ₩47,720 | +0.62% | 5.7만 |
|---|
| 2026.02.06 | ₩45,572 | ₩47,266 | ₩45,399 | ₩47,133 | +3.43% | 13.2만 |
|---|
| 2026.02.05 | ₩44,505 | ₩45,185 | ₩43,945 | ₩44,745 | +0.54% | 13.3만 |
|---|
| 2026.02.04 | ₩45,852 | ₩45,946 | ₩43,865 | ₩44,772 | -2.36% | 16.9만 |
|---|
| 2026.02.03 | ₩46,453 | ₩47,093 | ₩44,565 | ₩45,425 | -2.21% | 10.4만 |
|---|
| 2026.02.02 | ₩46,479 | ₩46,886 | ₩45,772 | ₩46,132 | -0.75% | 14.7만 |
|---|
| 2026.01.30 | ₩45,465 | ₩46,693 | ₩44,518 | ₩46,466 | +2.20% | 15만 |
|---|
| 2026.01.29 | ₩45,052 | ₩45,906 | ₩44,198 | ₩45,812 | +1.69% | 25만 |
|---|
| 2026.01.28 | ₩46,613 | ₩46,786 | ₩44,505 | ₩44,918 | -3.63% | 11.1만 |
|---|
| 2026.01.27 | ₩47,413 | ₩47,880 | ₩46,306 | ₩46,479 | -1.97% | 10만 |
|---|
| 2026.01.26 | ₩47,747 | ₩49,047 | ₩45,852 | ₩47,133 | -1.29% | 11.6만 |
|---|
| 2026.01.23 | ₩49,107 | ₩49,107 | ₩47,533 | ₩47,933 | -2.39% | 8.7만 |
|---|
| 2026.01.22 | ₩47,933 | ₩50,028 | ₩47,933 | ₩49,081 | +2.39% | 13만 |
|---|
| 2026.01.21 | ₩47,533 | ₩48,729 | ₩46,346 | ₩47,627 | +0.20% | 13.1만 |
|---|
| 2026.01.20 | ₩48,480 | ₩48,881 | ₩46,893 | ₩47,333 | -2.37% | 8.3만 |
|---|
| 2026.01.16 | ₩48,374 | ₩49,921 | ₩48,174 | ₩49,054 | +1.41% | 11.6만 |
|---|
| 2026.01.15 | ₩48,694 | ₩49,441 | ₩47,640 | ₩48,227 | -0.96% | 11.6만 |
|---|
| 2026.01.14 | ₩47,613 | ₩48,667 | ₩46,366 | ₩48,440 | +1.74% | 12.7만 |
|---|
| 2026.01.13 | ₩48,427 | ₩48,827 | ₩46,946 | ₩47,493 | -1.93% | 13만 |
|---|
| 2026.01.12 | ₩45,972 | ₩48,027 | ₩45,612 | ₩47,880 | +4.15% | 9.3만 |
|---|
| 2026.01.09 | ₩46,106 | ₩46,800 | ₩45,332 | ₩46,453 | +0.75% | 13.8만 |
|---|
| 2026.01.08 | ₩46,239 | ₩46,893 | ₩45,892 | ₩46,386 | +0.32% | 12만 |
|---|
| 2026.01.07 | ₩46,773 | ₩47,333 | ₩45,879 | ₩46,586 | -0.40% | 10.3만 |
|---|
| 2026.01.06 | ₩46,092 | ₩47,280 | ₩44,505 | ₩46,906 | +1.77% | 12.6만 |
|---|
| 2026.01.05 | ₩45,319 | ₩47,217 | ₩45,225 | ₩46,346 | +2.27% | 14만 |
|---|
| 2026.01.02 | ₩44,412 | ₩45,185 | ₩43,905 | ₩45,185 | +1.74% | 13.6만 |
|---|
| 2025.12.31 | ₩45,132 | ₩45,132 | ₩43,878 | ₩44,051 | -2.39% | 8.8만 |
|---|
| 2025.12.30 | ₩45,572 | ₩45,626 | ₩44,898 | ₩45,025 | -1.20% | 7만 |
|---|
| 2025.12.29 | ₩46,306 | ₩46,679 | ₩45,519 | ₩45,572 | -1.58% | 9.4만 |
|---|
| 2025.12.26 | ₩45,866 | ₩46,386 | ₩45,359 | ₩46,159 | +0.64% | 7.2만 |
|---|
| 2025.12.24 | ₩46,479 | ₩46,653 | ₩45,639 | ₩46,012 | -1.00% | 5.8만 |
|---|
| 2025.12.23 | ₩44,932 | ₩46,586 | ₩44,825 | ₩46,199 | +2.82% | 14.8만 |
|---|
| 2025.12.22 | ₩45,105 | ₩46,693 | ₩44,905 | ₩45,199 | +0.21% | 12.9만 |
|---|
| 2025.12.19 | ₩47,280 | ₩47,947 | ₩44,452 | ₩44,705 | -5.45% | 30.3만 |
|---|
| 2025.12.18 | ₩46,493 | ₩48,561 | ₩46,493 | ₩47,453 | +2.07% | 22.6만 |
|---|
| 2025.12.17 | ₩48,200 | ₩48,874 | ₩46,226 | ₩46,359 | -3.82% | 19.5만 |
|---|
| 2025.12.16 | ₩47,493 | ₩48,814 | ₩47,493 | ₩48,200 | +1.49% | 10.9만 |
|---|
| 2025.12.15 | ₩48,534 | ₩49,621 | ₩47,633 | ₩47,800 | -1.51% | 17.2만 |
|---|
| 2025.12.12 | ₩48,667 | ₩49,428 | ₩47,640 | ₩48,307 | -0.74% | 15만 |
|---|
| 2025.12.11 | ₩47,813 | ₩49,121 | ₩47,580 | ₩48,667 | +1.79% | 12.7만 |
|---|
| 2025.12.10 | ₩44,918 | ₩48,681 | ₩44,225 | ₩47,747 | +6.30% | 24.9만 |
|---|
| 2025.12.09 | ₩44,398 | ₩46,213 | ₩44,398 | ₩44,758 | +0.81% | 18.1만 |
|---|
| 2025.12.08 | ₩44,878 | ₩46,199 | ₩43,624 | ₩43,785 | -2.44% | 9.3만 |
|---|
| 2025.12.05 | ₩47,533 | ₩48,540 | ₩44,492 | ₩44,518 | -6.34% | 13.7만 |
|---|
| 2025.12.04 | ₩46,760 | ₩47,773 | ₩46,326 | ₩47,347 | +1.26% | 13.2만 |
|---|
| 2025.12.03 | ₩46,253 | ₩48,014 | ₩45,425 | ₩46,893 | +1.38% | 10.4만 |
|---|
| 2025.12.02 | ₩47,787 | ₩47,893 | ₩46,239 | ₩46,279 | -3.15% | 10.8만 |
|---|
| 2025.12.01 | ₩47,480 | ₩47,987 | ₩45,199 | ₩47,093 | -0.81% | 10.2만 |
|---|
| 2025.11.28 | ₩48,160 | ₩48,741 | ₩47,840 | ₩48,267 | +0.22% | 11.7만 |
|---|
| 2025.11.26 | ₩46,493 | ₩48,120 | ₩45,852 | ₩48,094 | +3.44% | 11.6만 |
|---|
| 2025.11.25 | ₩45,946 | ₩46,626 | ₩45,425 | ₩46,533 | +1.28% | 8.6만 |
|---|
| 2025.11.24 | ₩44,545 | ₩45,999 | ₩44,457 | ₩45,719 | +2.64% | 13.5만 |
|---|
| 2025.11.21 | ₩43,331 | ₩45,052 | ₩43,184 | ₩44,518 | +2.74% | 15.9만 |
|---|
| 2025.11.20 | ₩44,812 | ₩45,859 | ₩43,298 | ₩43,371 | -3.22% | 11.7만 |
|---|
| 2025.11.19 | ₩44,958 | ₩45,772 | ₩43,931 | ₩44,078 | -1.96% | 12.8만 |
|---|
| 2025.11.18 | ₩44,051 | ₩46,119 | ₩44,051 | ₩44,932 | +2.00% | 12.3만 |
|---|
| 2025.11.17 | ₩46,039 | ₩47,720 | ₩44,652 | ₩44,785 | -2.72% | 15.9만 |
|---|
| 2025.11.14 | ₩44,705 | ₩46,333 | ₩43,438 | ₩46,119 | +3.16% | 17만 |
|---|
| 2025.11.13 | ₩46,146 | ₩47,006 | ₩45,359 | ₩45,572 | -1.24% | 13.9만 |
|---|
| 2025.11.12 | ₩46,226 | ₩47,647 | ₩46,226 | ₩46,666 | +0.95% | 12만 |
|---|
| 2025.11.11 | ₩46,386 | ₩47,453 | ₩44,905 | ₩46,386 | 0.00% | 16.8만 |
|---|
| 2025.11.10 | ₩44,251 | ₩46,880 | ₩43,971 | ₩46,066 | +4.10% | 22.8만 |
|---|
| 2025.11.07 | ₩45,225 | ₩45,972 | ₩42,584 | ₩43,411 | -4.01% | 18.4만 |
|---|
| 2025.11.06 | ₩56,138 | ₩57,652 | ₩45,586 | ₩45,972 | -18.11% | 25.3만 |
|---|
| 2025.11.05 | ₩56,925 | ₩60,034 | ₩56,077 | ₩59,273 | +4.12% | 18.9만 |
|---|
| 2025.11.04 | ₩56,965 | ₩57,786 | ₩56,045 | ₩56,725 | -0.42% | 9.5만 |
|---|
| 2025.11.03 | ₩57,966 | ₩58,366 | ₩56,506 | ₩57,379 | -1.01% | 6.2만 |
|---|
| 2025.10.31 | ₩57,872 | ₩58,019 | ₩56,939 | ₩57,752 | -0.21% | 6.9만 |
|---|
| 2025.10.30 | ₩57,899 | ₩58,793 | ₩56,605 | ₩57,726 | -0.30% | 5.9만 |
|---|
| 2025.10.29 | ₩58,299 | ₩61,141 | ₩57,652 | ₩58,193 | -0.18% | 15.2만 |
|---|
| 2025.10.28 | ₩57,606 | ₩58,555 | ₩56,992 | ₩58,326 | +1.25% | 5.6만 |
|---|
| 2025.10.27 | ₩58,900 | ₩59,887 | ₩57,686 | ₩57,806 | -1.86% | 6.2만 |
|---|
| 2025.10.24 | ₩59,220 | ₩59,327 | ₩58,079 | ₩58,766 | -0.77% | 10.1만 |
|---|
| 2025.10.23 | ₩56,738 | ₩58,886 | ₩56,738 | ₩57,899 | +2.05% | 11만 |
|---|
| 2025.10.22 | ₩57,592 | ₩57,979 | ₩55,471 | ₩56,738 | -1.48% | 9.8만 |
|---|
| 2025.10.21 | ₩58,166 | ₩58,353 | ₩56,732 | ₩57,499 | -1.15% | 7.9만 |
|---|
| 2025.10.20 | ₩56,392 | ₩58,099 | ₩55,711 | ₩58,059 | +2.96% | 7.4만 |
|---|
| 2025.10.17 | ₩57,592 | ₩57,846 | ₩55,631 | ₩55,671 | -3.34% | 7.3만 |
|---|
| 2025.10.16 | ₩58,700 | ₩59,420 | ₩57,324 | ₩57,992 | -1.20% | 7.6만 |
|---|
| 2025.10.15 | ₩57,352 | ₩59,006 | ₩57,145 | ₩58,860 | +2.63% | 9.3만 |
|---|
| 2025.10.14 | ₩55,858 | ₩57,719 | ₩55,084 | ₩56,872 | +1.82% | 6.7만 |
|---|
| 2025.10.13 | ₩56,778 | ₩57,612 | ₩55,805 | ₩56,685 | -0.16% | 9.7만 |
|---|
| 2025.10.10 | ₩57,019 | ₩57,859 | ₩55,538 | ₩55,885 | -1.99% | 9.9만 |
|---|