시장 데이터를 불러오는 중
전체 종목
Community West Bancshares - Common Stock 과거 주가
Community West Bancshares - Common Stock · CWBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Community West Bancshares - Common Stock · CWBC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,803 | ₩35,057 | ₩34,333 | ₩34,481 | -0.92% | 16.3만 |
| 2026.10.08 | ₩34,722 | ₩35,366 | ₩34,668 | ₩34,964 | +0.70% | 19.7만 |
| 2026.10.07 | ₩35,057 | ₩35,299 | ₩34,736 | ₩34,950 | -0.31% | 17.7만 |
| 2026.10.06 | ₩35,782 | ₩36,050 | ₩35,339 | ₩35,339 | -1.24% | 13.1만 |
| 2026.10.05 | ₩35,554 | ₩35,808 | ₩35,366 | ₩35,648 | +0.26% | 13.6만 |
| 2026.10.02 | ₩35,540 | ₩35,875 | ₩35,285 | ₩35,580 | +0.11% | 13.9만 |
| 2026.10.01 | ₩34,910 | ₩35,299 | ₩34,253 | ₩35,192 | +0.81% | 24.4만 |
| 2026.09.30 | ₩35,259 | ₩35,339 | ₩34,642 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,923 |
| -0.95% |
| 19.9만 |
| 2026.09.29 | ₩35,420 | ₩35,862 | ₩34,896 | ₩35,192 | -0.64% | 21.5만 |
|---|
| 2026.09.28 | ₩35,782 | ₩35,795 | ₩35,151 | ₩35,326 | -1.27% | 25만 |
|---|
| 2026.09.25 | ₩35,366 | ₩35,983 | ₩35,017 | ₩35,902 | +1.52% | 22.6만 |
|---|
| 2026.09.24 | ₩34,387 | ₩35,352 | ₩33,770 | ₩35,352 | +2.81% | 25.5만 |
|---|
| 2026.09.23 | ₩34,454 | ₩34,642 | ₩34,052 | ₩34,092 | -1.05% | 17.1만 |
|---|
| 2026.09.22 | ₩34,870 | ₩35,004 | ₩34,360 | ₩34,521 | -1.00% | 21.3만 |
|---|
| 2026.09.21 | ₩34,937 | ₩35,165 | ₩34,749 | ₩34,789 | -0.42% | 14.5만 |
|---|
| 2026.09.18 | ₩34,642 | ₩35,178 | ₩34,119 | ₩34,937 | +0.85% | 52.4만 |
|---|
| 2026.09.17 | ₩35,084 | ₩35,192 | ₩34,682 | ₩34,883 | -0.57% | 23.4만 |
|---|
| 2026.09.16 | ₩35,084 | ₩35,299 | ₩34,400 | ₩34,803 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩35,192 | ₩35,379 | ₩34,990 | ₩35,111 | -0.23% | 14.7만 |
|---|
| 2026.09.14 | ₩35,004 | ₩35,540 | ₩34,910 | ₩35,165 | +0.46% | 16.3만 |
|---|
| 2026.09.11 | ₩35,648 | ₩35,929 | ₩35,004 | ₩35,124 | -1.47% | 11.7만 |
|---|
| 2026.09.10 | ₩34,776 | ₩35,259 | ₩34,427 | ₩35,259 | +1.39% | 14.9만 |
|---|
| 2026.09.09 | ₩35,071 | ₩35,285 | ₩34,776 | ₩34,883 | -0.54% | 16.1만 |
|---|
| 2026.09.08 | ₩35,795 | ₩35,795 | ₩35,272 | ₩35,299 | -1.39% | 14.4만 |
|---|
| 2026.09.04 | ₩35,218 | ₩35,768 | ₩35,218 | ₩35,688 | +1.33% | 10.3만 |
|---|
| 2026.09.03 | ₩35,473 | ₩35,943 | ₩35,017 | ₩35,406 | -0.19% | 14.3만 |
|---|
| 2026.09.02 | ₩34,762 | ₩35,339 | ₩34,494 | ₩35,192 | +1.23% | 14.4만 |
|---|
| 2026.09.01 | ₩34,843 | ₩35,031 | ₩34,266 | ₩34,508 | -0.96% | 16.4만 |
|---|
| 2026.08.31 | ₩34,494 | ₩34,870 | ₩34,119 | ₩34,776 | +0.82% | 16.3만 |
|---|
| 2026.08.28 | ₩34,749 | ₩35,151 | ₩34,534 | ₩34,628 | -0.35% | 18.1만 |
|---|
| 2026.08.27 | ₩34,776 | ₩34,910 | ₩34,360 | ₩34,870 | +0.27% | 17.2만 |
|---|
| 2026.08.26 | ₩34,937 | ₩35,071 | ₩34,682 | ₩34,883 | -0.15% | 13.2만 |
|---|
| 2026.08.25 | ₩34,977 | ₩35,124 | ₩34,588 | ₩34,870 | -0.31% | 17.5만 |
|---|
| 2026.08.24 | ₩34,883 | ₩35,326 | ₩34,762 | ₩34,883 | 0.00% | 15.6만 |
|---|
| 2026.08.21 | ₩35,232 | ₩35,554 | ₩34,266 | ₩34,762 | -1.33% | 40.3만 |
|---|
| 2026.08.20 | ₩34,306 | ₩35,044 | ₩34,186 | ₩34,896 | +1.72% | 36.6만 |
|---|
| 2026.08.19 | ₩35,178 | ₩35,245 | ₩34,508 | ₩34,615 | -1.60% | 32.1만 |
|---|
| 2026.08.18 | ₩34,709 | ₩35,178 | ₩34,642 | ₩35,071 | +1.04% | 20.5만 |
|---|
| 2026.08.17 | ₩34,829 | ₩35,044 | ₩34,534 | ₩34,843 | +0.04% | 39.3만 |
|---|
| 2026.08.14 | ₩34,789 | ₩35,098 | ₩34,722 | ₩35,017 | +0.66% | 22.1만 |
|---|
| 2026.08.13 | ₩34,695 | ₩35,098 | ₩34,668 | ₩34,923 | +0.66% | 30.1만 |
|---|
| 2026.08.12 | ₩34,347 | ₩34,709 | ₩34,052 | ₩34,642 | +0.86% | 19.4만 |
|---|
| 2026.08.11 | ₩33,716 | ₩34,199 | ₩33,542 | ₩34,159 | +1.31% | 18.7만 |
|---|
| 2026.08.10 | ₩33,569 | ₩33,636 | ₩33,260 | ₩33,394 | -0.52% | 19.8만 |
|---|
| 2026.08.07 | ₩33,837 | ₩34,052 | ₩33,649 | ₩33,797 | -0.12% | 14.7만 |
|---|
| 2026.08.06 | ₩34,896 | ₩35,084 | ₩33,984 | ₩34,052 | -2.42% | 16.3만 |
|---|
| 2026.08.05 | ₩34,655 | ₩34,937 | ₩34,266 | ₩34,575 | -0.23% | 15.5만 |
|---|
| 2026.08.04 | ₩34,320 | ₩35,218 | ₩33,971 | ₩34,615 | +0.86% | 29.8만 |
|---|
| 2026.08.03 | ₩33,891 | ₩34,253 | ₩33,609 | ₩34,159 | +0.79% | 22만 |
|---|
| 2026.07.31 | ₩33,730 | ₩34,561 | ₩33,073 | ₩33,569 | -0.48% | 22.4만 |
|---|
| 2026.07.30 | ₩34,011 | ₩34,253 | ₩33,609 | ₩33,730 | -0.83% | 23.6만 |
|---|
| 2026.07.29 | ₩33,850 | ₩34,467 | ₩33,247 | ₩33,864 | +0.04% | 28.3만 |
|---|
| 2026.07.28 | ₩34,011 | ₩34,789 | ₩33,689 | ₩34,253 | +0.71% | 24.3만 |
|---|
| 2026.07.27 | ₩33,636 | ₩34,266 | ₩33,435 | ₩33,891 | +0.76% | 32.6만 |
|---|
| 2026.07.24 | ₩34,990 | ₩35,218 | ₩33,019 | ₩33,529 | -4.18% | 61.1만 |
|---|
| 2026.07.23 | ₩35,433 | ₩35,795 | ₩34,856 | ₩35,701 | +0.76% | 31.3만 |
|---|
| 2026.07.22 | ₩36,385 | ₩36,385 | ₩35,634 | ₩35,875 | -1.40% | 18.9만 |
|---|
| 2026.07.21 | ₩36,278 | ₩36,680 | ₩35,875 | ₩36,452 | +0.48% | 17.5만 |
|---|
| 2026.07.20 | ₩36,559 | ₩36,774 | ₩35,996 | ₩36,412 | -0.40% | 23.1만 |
|---|
| 2026.07.17 | ₩37,257 | ₩37,646 | ₩36,077 | ₩36,425 | -2.23% | 28.8만 |
|---|
| 2026.07.16 | ₩36,157 | ₩37,780 | ₩35,969 | ₩37,579 | +3.93% | 35.2만 |
|---|
| 2026.07.15 | ₩36,425 | ₩36,667 | ₩35,527 | ₩36,412 | -0.04% | 18.5만 |
|---|
| 2026.07.14 | ₩36,251 | ₩36,640 | ₩35,969 | ₩36,036 | -0.59% | 29.9만 |
|---|
| 2026.07.13 | ₩36,130 | ₩36,479 | ₩35,862 | ₩36,318 | +0.52% | 23.8만 |
|---|
| 2026.07.10 | ₩36,063 | ₩36,747 | ₩35,822 | ₩36,211 | +0.41% | 28.4만 |
|---|
| 2026.07.09 | ₩35,299 | ₩36,331 | ₩35,299 | ₩36,144 | +2.39% | 31.1만 |
|---|
| 2026.07.08 | ₩36,010 | ₩36,197 | ₩35,272 | ₩35,420 | -1.64% | 33.7만 |
|---|
| 2026.07.07 | ₩36,734 | ₩36,734 | ₩36,157 | ₩36,251 | -1.31% | 22.5만 |
|---|
| 2026.07.06 | ₩36,130 | ₩36,640 | ₩35,956 | ₩36,452 | +0.89% | 27만 |
|---|
| 2026.07.02 | ₩36,895 | ₩37,190 | ₩35,916 | ₩36,171 | -1.96% | 43.9만 |
|---|
| 2026.07.01 | ₩36,144 | ₩36,935 | ₩36,090 | ₩36,828 | +1.89% | 40.9만 |
|---|
| 2026.06.30 | ₩35,701 | ₩36,171 | ₩35,661 | ₩36,023 | +0.90% | 45.3만 |
|---|
| 2026.06.29 | ₩35,902 | ₩36,130 | ₩35,580 | ₩35,902 | 0.00% | 54.4만 |
|---|
| 2026.06.26 | ₩35,768 | ₩36,761 | ₩35,487 | ₩36,077 | +0.86% | 157.1만 |
|---|
| 2026.06.25 | ₩35,943 | ₩36,211 | ₩35,406 | ₩35,580 | -1.01% | 48.7만 |
|---|
| 2026.06.24 | ₩34,655 | ₩36,211 | ₩34,642 | ₩36,036 | +3.99% | 115.8만 |
|---|
| 2026.06.23 | ₩33,971 | ₩34,548 | ₩33,971 | ₩34,521 | +1.62% | 78만 |
|---|
| 2026.06.22 | ₩33,783 | ₩34,199 | ₩33,783 | ₩33,944 | +0.48% | 33.2만 |
|---|
| 2026.06.18 | ₩33,998 | ₩34,266 | ₩33,555 | ₩33,783 | -0.63% | 117만 |
|---|
| 2026.06.17 | ₩34,065 | ₩34,575 | ₩33,314 | ₩33,529 | -1.57% | 44.3만 |
|---|
| 2026.06.16 | ₩34,280 | ₩34,655 | ₩33,716 | ₩34,078 | -0.59% | 48.7만 |
|---|
| 2026.06.15 | ₩34,749 | ₩34,856 | ₩33,743 | ₩34,011 | -2.12% | 44.7만 |
|---|
| 2026.06.12 | ₩34,333 | ₩34,601 | ₩34,320 | ₩34,534 | +0.59% | 42.9만 |
|---|
| 2026.06.11 | ₩34,132 | ₩34,360 | ₩33,716 | ₩34,132 | 0.00% | 41.1만 |
|---|
| 2026.06.10 | ₩34,145 | ₩34,575 | ₩33,864 | ₩33,944 | -0.59% | 47.1만 |
|---|
| 2026.06.09 | ₩33,529 | ₩34,347 | ₩33,529 | ₩33,984 | +1.36% | 88.1만 |
|---|
| 2026.06.08 | ₩33,153 | ₩33,555 | ₩33,153 | ₩33,381 | +0.69% | 36.7만 |
|---|
| 2026.06.05 | ₩32,791 | ₩33,341 | ₩32,724 | ₩33,059 | +0.82% | 46.9만 |
|---|
| 2026.06.04 | ₩32,107 | ₩32,751 | ₩32,107 | ₩32,657 | +1.71% | 34.7만 |
|---|
| 2026.06.03 | ₩32,228 | ₩32,375 | ₩31,651 | ₩31,678 | -1.71% | 24.1만 |
|---|
| 2026.06.02 | ₩32,120 | ₩32,563 | ₩32,053 | ₩32,389 | +0.84% | 28.5만 |
|---|
| 2026.06.01 | ₩32,000 | ₩32,603 | ₩31,731 | ₩32,053 | +0.17% | 29만 |
|---|
| 2026.05.29 | ₩32,187 | ₩32,576 | ₩32,120 | ₩32,201 | +0.04% | 23.2만 |
|---|
| 2026.05.28 | ₩32,281 | ₩32,804 | ₩31,986 | ₩32,254 | -0.08% | 19.6만 |
|---|
| 2026.05.27 | ₩32,308 | ₩33,529 | ₩32,201 | ₩32,348 | +0.12% | 20.2만 |
|---|
| 2026.05.26 | ₩32,000 | ₩32,657 | ₩32,000 | ₩32,201 | +0.63% | 45.7만 |
|---|
| 2026.05.22 | ₩31,959 | ₩32,429 | ₩31,919 | ₩31,933 | -0.08% | 22.4만 |
|---|
| 2026.05.21 | ₩31,637 | ₩32,040 | ₩31,383 | ₩31,839 | +0.64% | 17.3만 |
|---|
| 2026.05.20 | ₩31,262 | ₩32,053 | ₩31,114 | ₩31,705 | +1.42% | 14.5만 |
|---|
| 2026.05.19 | ₩31,369 | ₩31,611 | ₩31,182 | ₩31,208 | -0.51% | 23.2만 |
|---|
| 2026.05.18 | ₩31,182 | ₩31,691 | ₩31,182 | ₩31,463 | +0.90% | 14.5만 |
|---|
| 2026.05.15 | ₩31,436 | ₩31,584 | ₩31,021 | ₩31,114 | -1.02% | 14.2만 |
|---|
| 2026.05.14 | ₩31,611 | ₩32,174 | ₩31,423 | ₩31,503 | -0.34% | 10.7만 |
|---|
| 2026.05.13 | ₩31,423 | ₩31,705 | ₩31,249 | ₩31,316 | -0.34% | 15.2만 |
|---|
| 2026.05.12 | ₩31,611 | ₩31,865 | ₩31,168 | ₩31,597 | -0.04% | 25.6만 |
|---|
| 2026.05.11 | ₩32,187 | ₩32,402 | ₩31,624 | ₩31,718 | -1.46% | 21.8만 |
|---|
| 2026.05.08 | ₩32,254 | ₩32,523 | ₩31,986 | ₩32,174 | -0.25% | 19.2만 |
|---|
| 2026.05.07 | ₩32,496 | ₩32,952 | ₩32,415 | ₩32,415 | -0.25% | 29.3만 |
|---|
| 2026.05.06 | ₩32,161 | ₩32,523 | ₩32,161 | ₩32,362 | +0.63% | 29.4만 |
|---|
| 2026.05.05 | ₩31,611 | ₩32,080 | ₩31,544 | ₩31,879 | +0.85% | 16.2만 |
|---|
| 2026.05.04 | ₩31,718 | ₩31,879 | ₩31,383 | ₩31,463 | -0.80% | 21.9만 |
|---|
| 2026.05.01 | ₩31,879 | ₩32,228 | ₩31,597 | ₩31,879 | 0.00% | 15.3만 |
|---|
| 2026.04.30 | ₩31,436 | ₩32,026 | ₩31,436 | ₩31,812 | +1.19% | 15.6만 |
|---|
| 2026.04.29 | ₩32,201 | ₩32,348 | ₩31,544 | ₩31,651 | -1.71% | 22.8만 |
|---|
| 2026.04.28 | ₩32,456 | ₩32,751 | ₩32,268 | ₩32,308 | -0.45% | 34.6만 |
|---|
| 2026.04.27 | ₩32,590 | ₩32,603 | ₩32,053 | ₩32,295 | -0.91% | 27.6만 |
|---|
| 2026.04.24 | ₩32,469 | ₩33,207 | ₩32,268 | ₩32,442 | -0.08% | 50.1만 |
|---|
| 2026.04.23 | ₩32,161 | ₩32,831 | ₩31,946 | ₩32,120 | -0.13% | 33만 |
|---|
| 2026.04.22 | ₩32,281 | ₩32,482 | ₩32,000 | ₩32,161 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩32,523 | ₩32,777 | ₩32,214 | ₩32,281 | -0.74% | 14.7만 |
|---|
| 2026.04.20 | ₩32,684 | ₩33,059 | ₩32,523 | ₩32,549 | -0.41% | 21.6만 |
|---|
| 2026.04.17 | ₩32,456 | ₩33,435 | ₩32,456 | ₩32,617 | +0.50% | 40.4만 |
|---|
| 2026.04.16 | ₩32,281 | ₩32,442 | ₩32,093 | ₩32,107 | -0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩32,321 | ₩32,509 | ₩32,053 | ₩32,348 | +0.08% | 18.8만 |
|---|
| 2026.04.14 | ₩32,442 | ₩32,563 | ₩32,147 | ₩32,389 | -0.17% | 20만 |
|---|
| 2026.04.13 | ₩32,402 | ₩32,590 | ₩32,093 | ₩32,389 | -0.04% | 27.4만 |
|---|
| 2026.04.10 | ₩32,268 | ₩32,308 | ₩31,973 | ₩32,067 | -0.62% | 11.2만 |
|---|
| 2026.04.09 | ₩31,597 | ₩32,456 | ₩31,517 | ₩32,254 | +2.08% | 22.2만 |
|---|
| 2026.04.08 | ₩31,946 | ₩32,429 | ₩31,705 | ₩31,785 | -0.50% | 25.1만 |
|---|
| 2026.04.07 | ₩31,141 | ₩31,423 | ₩31,074 | ₩31,141 | 0.00% | 22.9만 |
|---|
| 2026.04.06 | ₩31,316 | ₩31,356 | ₩30,954 | ₩31,275 | -0.13% | 19.5만 |
|---|
| 2026.04.02 | ₩30,846 | ₩31,302 | ₩30,591 | ₩31,074 | +0.74% | 16.9만 |
|---|
| 2026.04.01 | ₩31,195 | ₩31,718 | ₩30,900 | ₩31,114 | -0.26% | 20.9만 |
|---|
| 2026.03.31 | ₩30,886 | ₩31,436 | ₩30,645 | ₩31,249 | +1.17% | 54.5만 |
|---|
| 2026.03.30 | ₩30,605 | ₩30,645 | ₩30,310 | ₩30,538 | -0.22% | 11만 |
|---|
| 2026.03.27 | ₩30,390 | ₩30,591 | ₩30,229 | ₩30,350 | -0.13% | 6.6만 |
|---|
| 2026.03.26 | ₩30,471 | ₩30,685 | ₩30,390 | ₩30,565 | +0.31% | 12.2만 |
|---|
| 2026.03.25 | ₩31,007 | ₩31,128 | ₩30,457 | ₩30,605 | -1.30% | 9.7만 |
|---|
| 2026.03.24 | ₩30,229 | ₩31,182 | ₩30,216 | ₩30,618 | +1.29% | 13.5만 |
|---|
| 2026.03.23 | ₩30,551 | ₩30,927 | ₩30,444 | ₩30,484 | -0.22% | 17만 |
|---|
| 2026.03.20 | ₩30,283 | ₩30,484 | ₩29,827 | ₩29,974 | -1.02% | 26.8만 |
|---|
| 2026.03.19 | ₩29,545 | ₩30,457 | ₩29,505 | ₩30,243 | +2.36% | 10.6만 |
|---|
| 2026.03.18 | ₩29,934 | ₩30,404 | ₩29,639 | ₩29,787 | -0.49% | 13만 |
|---|
| 2026.03.17 | ₩30,578 | ₩31,249 | ₩30,122 | ₩30,162 | -1.36% | 12.2만 |
|---|
| 2026.03.16 | ₩30,538 | ₩30,806 | ₩30,363 | ₩30,444 | -0.31% | 9만 |
|---|
| 2026.03.13 | ₩30,551 | ₩30,833 | ₩29,961 | ₩30,229 | -1.05% | 9.7만 |
|---|
| 2026.03.12 | ₩29,800 | ₩30,350 | ₩29,572 | ₩30,296 | +1.67% | 10.9만 |
|---|
| 2026.03.11 | ₩30,350 | ₩30,752 | ₩30,135 | ₩30,270 | -0.27% | 8.2만 |
|---|
| 2026.03.10 | ₩30,404 | ₩31,182 | ₩30,390 | ₩30,618 | +0.71% | 9.9만 |
|---|
| 2026.03.09 | ₩30,457 | ₩30,752 | ₩29,505 | ₩30,538 | +0.26% | 11.6만 |
|---|
| 2026.03.06 | ₩30,417 | ₩30,833 | ₩30,176 | ₩30,632 | +0.71% | 13.3만 |
|---|
| 2026.03.05 | ₩31,155 | ₩31,383 | ₩30,699 | ₩31,074 | -0.26% | 11.5만 |
|---|
| 2026.03.04 | ₩31,262 | ₩31,879 | ₩31,208 | ₩31,423 | +0.51% | 20.3만 |
|---|
| 2026.03.03 | ₩30,913 | ₩31,463 | ₩30,712 | ₩31,262 | +1.13% | 20.7만 |
|---|
| 2026.03.02 | ₩30,779 | ₩31,705 | ₩30,551 | ₩31,436 | +2.14% | 12.2만 |
|---|
| 2026.02.27 | ₩31,745 | ₩31,812 | ₩30,967 | ₩31,155 | -1.86% | 13.2만 |
|---|
| 2026.02.26 | ₩32,067 | ₩32,630 | ₩31,785 | ₩32,120 | +0.17% | 12.7만 |
|---|
| 2026.02.25 | ₩31,463 | ₩32,093 | ₩31,423 | ₩31,933 | +1.49% | 10.7만 |
|---|
| 2026.02.24 | ₩31,450 | ₩31,624 | ₩31,128 | ₩31,383 | -0.21% | 13.3만 |
|---|
| 2026.02.23 | ₩32,979 | ₩33,341 | ₩31,249 | ₩31,490 | -4.51% | 21.4만 |
|---|
| 2026.02.20 | ₩32,509 | ₩33,099 | ₩32,187 | ₩32,804 | +0.91% | 22.5만 |
|---|
| 2026.02.19 | ₩32,456 | ₩32,885 | ₩32,147 | ₩32,536 | +0.25% | 41만 |
|---|
| 2026.02.18 | ₩32,818 | ₩33,207 | ₩32,362 | ₩32,563 | -0.78% | 12.6만 |
|---|
| 2026.02.17 | ₩32,751 | ₩33,193 | ₩32,415 | ₩32,845 | +0.29% | 12.2만 |
|---|
| 2026.02.13 | ₩32,791 | ₩33,140 | ₩32,456 | ₩32,724 | -0.20% | 17만 |
|---|
| 2026.02.12 | ₩33,140 | ₩33,153 | ₩32,228 | ₩32,657 | -1.46% | 15.8만 |
|---|
| 2026.02.11 | ₩33,421 | ₩33,555 | ₩32,657 | ₩32,898 | -1.57% | 16.3만 |
|---|
| 2026.02.10 | ₩33,582 | ₩33,931 | ₩32,724 | ₩33,099 | -1.44% | 21.1만 |
|---|
| 2026.02.09 | ₩34,132 | ₩34,186 | ₩33,582 | ₩33,582 | -1.61% | 13.4만 |
|---|
| 2026.02.06 | ₩34,105 | ₩34,494 | ₩33,971 | ₩34,078 | -0.08% | 23.3만 |
|---|
| 2026.02.05 | ₩33,877 | ₩34,320 | ₩33,609 | ₩33,998 | +0.36% | 31.5만 |
|---|
| 2026.02.04 | ₩33,864 | ₩34,306 | ₩33,730 | ₩33,850 | -0.04% | 24.8만 |
|---|
| 2026.02.03 | ₩33,260 | ₩33,958 | ₩32,871 | ₩33,582 | +0.97% | 18.3만 |
|---|
| 2026.02.02 | ₩32,321 | ₩33,596 | ₩32,053 | ₩33,314 | +3.07% | 22.2만 |
|---|
| 2026.01.30 | ₩31,651 | ₩32,321 | ₩31,651 | ₩32,147 | +1.57% | 17.2만 |
|---|
| 2026.01.29 | ₩31,490 | ₩31,892 | ₩31,490 | ₩31,839 | +1.11% | 6.1만 |
|---|
| 2026.01.28 | ₩31,597 | ₩31,651 | ₩31,101 | ₩31,289 | -0.98% | 12.6만 |
|---|
| 2026.01.27 | ₩31,798 | ₩32,134 | ₩31,436 | ₩31,477 | -1.01% | 14.9만 |
|---|
| 2026.01.26 | ₩32,295 | ₩32,576 | ₩31,544 | ₩31,798 | -1.54% | 12.4만 |
|---|
| 2026.01.23 | ₩32,415 | ₩33,086 | ₩31,906 | ₩31,986 | -1.32% | 9.3만 |
|---|
| 2026.01.22 | ₩31,973 | ₩32,429 | ₩31,852 | ₩32,053 | +0.25% | 10.3만 |
|---|
| 2026.01.21 | ₩30,833 | ₩32,080 | ₩30,833 | ₩31,892 | +3.44% | 14만 |
|---|
| 2026.01.20 | ₩30,712 | ₩31,490 | ₩30,457 | ₩30,632 | -0.26% | 9.7만 |
|---|
| 2026.01.16 | ₩31,289 | ₩31,503 | ₩31,088 | ₩31,101 | -0.60% | 10.1만 |
|---|
| 2026.01.15 | ₩30,243 | ₩31,477 | ₩30,176 | ₩31,356 | +3.68% | 10.4만 |
|---|
| 2026.01.14 | ₩30,109 | ₩30,363 | ₩29,827 | ₩30,323 | +0.71% | 7.5만 |
|---|
| 2026.01.13 | ₩29,894 | ₩30,229 | ₩29,572 | ₩30,068 | +0.58% | 9.5만 |
|---|
| 2026.01.12 | ₩29,881 | ₩29,948 | ₩29,639 | ₩29,787 | -0.31% | 11만 |
|---|
| 2026.01.09 | ₩30,404 | ₩30,551 | ₩29,840 | ₩29,974 | -1.41% | 14.1만 |
|---|
| 2026.01.08 | ₩29,974 | ₩30,658 | ₩29,974 | ₩30,377 | +1.34% | 10.8만 |
|---|
| 2026.01.07 | ₩30,377 | ₩30,430 | ₩29,840 | ₩30,055 | -1.06% | 9.2만 |
|---|
| 2026.01.06 | ₩30,283 | ₩30,390 | ₩29,974 | ₩30,363 | +0.27% | 10.6만 |
|---|
| 2026.01.05 | ₩29,572 | ₩30,712 | ₩29,505 | ₩30,270 | +2.36% | 10.7만 |
|---|
| 2026.01.02 | ₩30,270 | ₩30,337 | ₩29,545 | ₩29,572 | -2.30% | 14.1만 |
|---|
| 2025.12.31 | ₩30,310 | ₩30,524 | ₩30,122 | ₩30,176 | -0.44% | 12.2만 |
|---|
| 2025.12.30 | ₩30,296 | ₩30,565 | ₩30,149 | ₩30,202 | -0.31% | 15.5만 |
|---|
| 2025.12.29 | ₩30,471 | ₩30,605 | ₩30,229 | ₩30,350 | -0.40% | 10.4만 |
|---|
| 2025.12.26 | ₩30,444 | ₩30,739 | ₩30,323 | ₩30,430 | -0.04% | 11.2만 |
|---|
| 2025.12.24 | ₩30,430 | ₩30,578 | ₩30,068 | ₩30,498 | +0.22% | 7.4만 |
|---|
| 2025.12.23 | ₩30,524 | ₩30,846 | ₩30,337 | ₩30,363 | -0.53% | 11.9만 |
|---|
| 2025.12.22 | ₩30,846 | ₩31,289 | ₩30,444 | ₩30,578 | -0.87% | 14.4만 |
|---|
| 2025.12.19 | ₩31,262 | ₩31,530 | ₩30,511 | ₩30,846 | -1.33% | 28.3만 |
|---|
| 2025.12.18 | ₩31,396 | ₩31,758 | ₩31,128 | ₩31,262 | -0.43% | 16.4만 |
|---|
| 2025.12.17 | ₩31,959 | ₩31,959 | ₩30,350 | ₩31,088 | -2.73% | 32.8만 |
|---|
| 2025.12.16 | ₩32,482 | ₩32,684 | ₩32,187 | ₩32,268 | -0.66% | 17.6만 |
|---|
| 2025.12.15 | ₩32,174 | ₩32,590 | ₩32,053 | ₩32,456 | +0.88% | 18.2만 |
|---|
| 2025.12.12 | ₩31,986 | ₩32,147 | ₩31,785 | ₩31,906 | -0.25% | 15.9만 |
|---|
| 2025.12.11 | ₩31,584 | ₩32,000 | ₩31,584 | ₩31,865 | +0.89% | 20.1만 |
|---|
| 2025.12.10 | ₩31,316 | ₩31,798 | ₩31,235 | ₩31,597 | +0.90% | 38.5만 |
|---|
| 2025.12.09 | ₩31,222 | ₩31,611 | ₩31,114 | ₩31,222 | 0.00% | 12.3만 |
|---|
| 2025.12.08 | ₩31,195 | ₩31,544 | ₩31,088 | ₩31,141 | -0.17% | 8.7만 |
|---|
| 2025.12.05 | ₩31,597 | ₩31,718 | ₩31,088 | ₩31,208 | -1.23% | 10.8만 |
|---|
| 2025.12.04 | ₩31,517 | ₩32,174 | ₩31,503 | ₩31,517 | 0.00% | 15.3만 |
|---|
| 2025.12.03 | ₩30,980 | ₩31,691 | ₩30,806 | ₩31,557 | +1.86% | 29.5만 |
|---|
| 2025.12.02 | ₩30,967 | ₩31,128 | ₩30,726 | ₩30,793 | -0.56% | 24만 |
|---|
| 2025.12.01 | ₩30,243 | ₩30,967 | ₩30,243 | ₩30,766 | +1.73% | 15.3만 |
|---|
| 2025.11.28 | ₩30,350 | ₩30,712 | ₩30,149 | ₩30,377 | +0.09% | 3.9만 |
|---|
| 2025.11.26 | ₩30,444 | ₩30,860 | ₩30,417 | ₩30,471 | +0.09% | 12.7만 |
|---|
| 2025.11.25 | ₩29,948 | ₩31,141 | ₩29,948 | ₩30,524 | +1.93% | 12.3만 |
|---|
| 2025.11.24 | ₩29,814 | ₩29,948 | ₩29,653 | ₩29,706 | -0.36% | 6.6만 |
|---|
| 2025.11.21 | ₩28,633 | ₩30,095 | ₩28,593 | ₩29,814 | +4.12% | 19.5만 |
|---|
| 2025.11.20 | ₩28,942 | ₩29,331 | ₩28,539 | ₩28,593 | -1.20% | 9.4만 |
|---|
| 2025.11.19 | ₩28,633 | ₩28,969 | ₩28,539 | ₩28,687 | +0.19% | 6.4만 |
|---|
| 2025.11.18 | ₩28,432 | ₩28,928 | ₩28,432 | ₩28,700 | +0.94% | 14만 |
|---|
| 2025.11.17 | ₩28,969 | ₩29,089 | ₩28,325 | ₩28,325 | -2.22% | 6.8만 |
|---|
| 2025.11.14 | ₩28,794 | ₩29,156 | ₩28,566 | ₩28,928 | +0.47% | 6.5만 |
|---|
| 2025.11.13 | ₩28,942 | ₩29,344 | ₩28,848 | ₩28,982 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩29,049 | ₩29,465 | ₩28,835 | ₩29,036 | -0.05% | 4.6만 |
|---|
| 2025.11.11 | ₩28,727 | ₩28,995 | ₩28,607 | ₩28,902 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩28,955 | ₩29,009 | ₩28,593 | ₩28,835 | -0.42% | 7.6만 |
|---|
| 2025.11.07 | ₩28,754 | ₩28,942 | ₩28,553 | ₩28,741 | -0.05% | 6.8만 |
|---|
| 2025.11.06 | ₩28,835 | ₩28,969 | ₩28,674 | ₩28,741 | -0.33% | 4.4만 |
|---|
| 2025.11.05 | ₩28,513 | ₩29,036 | ₩28,405 | ₩28,861 | +1.22% | 7.3만 |
|---|
| 2025.11.04 | ₩28,231 | ₩28,633 | ₩28,057 | ₩28,352 | +0.43% | 6만 |
|---|
| 2025.11.03 | ₩28,137 | ₩28,687 | ₩27,762 | ₩28,419 | +1.00% | 7.4만 |
|---|
| 2025.10.31 | ₩28,298 | ₩28,674 | ₩28,177 | ₩28,405 | +0.38% | 5.5만 |
|---|
| 2025.10.30 | ₩28,285 | ₩28,915 | ₩28,244 | ₩28,486 | +0.71% | 4.2만 |
|---|
| 2025.10.29 | ₩29,036 | ₩29,183 | ₩28,070 | ₩28,285 | -2.59% | 7만 |
|---|
| 2025.10.28 | ₩28,566 | ₩29,250 | ₩28,177 | ₩29,063 | +1.74% | 6.4만 |
|---|
| 2025.10.27 | ₩28,808 | ₩28,835 | ₩28,352 | ₩28,620 | -0.65% | 8.6만 |
|---|
| 2025.10.24 | ₩28,325 | ₩28,835 | ₩28,325 | ₩28,714 | +1.37% | 4.1만 |
|---|
| 2025.10.23 | ₩28,298 | ₩29,156 | ₩27,990 | ₩28,070 | -0.81% | 9.4만 |
|---|
| 2025.10.22 | ₩28,285 | ₩28,915 | ₩28,244 | ₩28,325 | +0.14% | 9.7만 |
|---|
| 2025.10.21 | ₩28,285 | ₩28,513 | ₩28,070 | ₩28,231 | -0.19% | 13.6만 |
|---|
| 2025.10.20 | ₩27,923 | ₩28,379 | ₩27,896 | ₩28,204 | +1.01% | 14.5만 |
|---|
| 2025.10.17 | ₩27,225 | ₩28,405 | ₩27,185 | ₩27,762 | +1.97% | 15만 |
|---|
| 2025.10.16 | ₩27,788 | ₩28,231 | ₩26,648 | ₩27,078 | -2.56% | 5.6만 |
|---|
| 2025.10.15 | ₩28,070 | ₩28,164 | ₩27,695 | ₩27,882 | -0.67% | 3.8만 |
|---|
| 2025.10.14 | ₩26,984 | ₩28,137 | ₩26,984 | ₩27,963 | +3.63% | 5만 |
|---|
| 2025.10.13 | ₩26,930 | ₩27,292 | ₩26,541 | ₩27,225 | +1.10% | 2.9만 |
|---|
| 2025.10.10 | ₩27,574 | ₩27,708 | ₩26,608 | ₩26,622 | -3.45% | 4.8만 |
|---|