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 | ₩34,796 | ₩35,051 | ₩34,327 | ₩34,475 | -0.92% | 16.3만 |
| 2026.10.08 | ₩34,716 | ₩35,360 | ₩34,662 | ₩34,957 | +0.70% | 19.7만 |
| 2026.10.07 | ₩35,051 | ₩35,292 | ₩34,729 | ₩34,944 | -0.31% | 17.7만 |
| 2026.10.06 | ₩35,775 | ₩36,043 | ₩35,333 | ₩35,333 | -1.24% | 13.1만 |
| 2026.10.05 | ₩35,547 | ₩35,802 | ₩35,360 | ₩35,641 | +0.26% | 13.6만 |
| 2026.10.02 | ₩35,534 | ₩35,869 | ₩35,279 | ₩35,574 | +0.11% | 13.9만 |
| 2026.10.01 | ₩34,904 | ₩35,292 | ₩34,247 | ₩35,185 | +0.81% | 24.4만 |
| 2026.09.30 | ₩35,252 | ₩35,333 | ₩34,635 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,917 |
| -0.95% |
| 19.9만 |
| 2026.09.29 | ₩35,413 | ₩35,856 | ₩34,890 | ₩35,185 | -0.64% | 21.5만 |
|---|
| 2026.09.28 | ₩35,775 | ₩35,789 | ₩35,145 | ₩35,319 | -1.27% | 25만 |
|---|
| 2026.09.25 | ₩35,360 | ₩35,976 | ₩35,011 | ₩35,896 | +1.52% | 22.6만 |
|---|
| 2026.09.24 | ₩34,381 | ₩35,346 | ₩33,764 | ₩35,346 | +2.81% | 25.5만 |
|---|
| 2026.09.23 | ₩34,448 | ₩34,635 | ₩34,045 | ₩34,086 | -1.05% | 17.1만 |
|---|
| 2026.09.22 | ₩34,863 | ₩34,997 | ₩34,354 | ₩34,515 | -1.00% | 21.3만 |
|---|
| 2026.09.21 | ₩34,930 | ₩35,158 | ₩34,743 | ₩34,783 | -0.42% | 14.5만 |
|---|
| 2026.09.18 | ₩34,635 | ₩35,172 | ₩34,112 | ₩34,930 | +0.85% | 52.4만 |
|---|
| 2026.09.17 | ₩35,078 | ₩35,185 | ₩34,676 | ₩34,877 | -0.57% | 23.4만 |
|---|
| 2026.09.16 | ₩35,078 | ₩35,292 | ₩34,394 | ₩34,796 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩35,185 | ₩35,373 | ₩34,984 | ₩35,105 | -0.23% | 14.7만 |
|---|
| 2026.09.14 | ₩34,997 | ₩35,534 | ₩34,904 | ₩35,158 | +0.46% | 16.3만 |
|---|
| 2026.09.11 | ₩35,641 | ₩35,923 | ₩34,997 | ₩35,118 | -1.47% | 11.7만 |
|---|
| 2026.09.10 | ₩34,770 | ₩35,252 | ₩34,421 | ₩35,252 | +1.39% | 14.9만 |
|---|
| 2026.09.09 | ₩35,065 | ₩35,279 | ₩34,770 | ₩34,877 | -0.54% | 16.1만 |
|---|
| 2026.09.08 | ₩35,789 | ₩35,789 | ₩35,266 | ₩35,292 | -1.39% | 14.4만 |
|---|
| 2026.09.04 | ₩35,212 | ₩35,762 | ₩35,212 | ₩35,681 | +1.33% | 10.3만 |
|---|
| 2026.09.03 | ₩35,467 | ₩35,936 | ₩35,011 | ₩35,400 | -0.19% | 14.3만 |
|---|
| 2026.09.02 | ₩34,756 | ₩35,333 | ₩34,488 | ₩35,185 | +1.23% | 14.4만 |
|---|
| 2026.09.01 | ₩34,837 | ₩35,024 | ₩34,260 | ₩34,501 | -0.96% | 16.4만 |
|---|
| 2026.08.31 | ₩34,488 | ₩34,863 | ₩34,112 | ₩34,770 | +0.82% | 16.3만 |
|---|
| 2026.08.28 | ₩34,743 | ₩35,145 | ₩34,528 | ₩34,622 | -0.35% | 18.1만 |
|---|
| 2026.08.27 | ₩34,770 | ₩34,904 | ₩34,354 | ₩34,863 | +0.27% | 17.2만 |
|---|
| 2026.08.26 | ₩34,930 | ₩35,065 | ₩34,676 | ₩34,877 | -0.15% | 13.2만 |
|---|
| 2026.08.25 | ₩34,971 | ₩35,118 | ₩34,582 | ₩34,863 | -0.31% | 17.5만 |
|---|
| 2026.08.24 | ₩34,877 | ₩35,319 | ₩34,756 | ₩34,877 | 0.00% | 15.6만 |
|---|
| 2026.08.21 | ₩35,225 | ₩35,547 | ₩34,260 | ₩34,756 | -1.33% | 40.3만 |
|---|
| 2026.08.20 | ₩34,300 | ₩35,038 | ₩34,180 | ₩34,890 | +1.72% | 36.6만 |
|---|
| 2026.08.19 | ₩35,172 | ₩35,239 | ₩34,501 | ₩34,609 | -1.60% | 32.1만 |
|---|
| 2026.08.18 | ₩34,702 | ₩35,172 | ₩34,635 | ₩35,065 | +1.04% | 20.5만 |
|---|
| 2026.08.17 | ₩34,823 | ₩35,038 | ₩34,528 | ₩34,837 | +0.04% | 39.3만 |
|---|
| 2026.08.14 | ₩34,783 | ₩35,091 | ₩34,716 | ₩35,011 | +0.66% | 22.1만 |
|---|
| 2026.08.13 | ₩34,689 | ₩35,091 | ₩34,662 | ₩34,917 | +0.66% | 30.1만 |
|---|
| 2026.08.12 | ₩34,340 | ₩34,702 | ₩34,045 | ₩34,635 | +0.86% | 19.4만 |
|---|
| 2026.08.11 | ₩33,710 | ₩34,193 | ₩33,536 | ₩34,153 | +1.31% | 18.7만 |
|---|
| 2026.08.10 | ₩33,563 | ₩33,630 | ₩33,254 | ₩33,388 | -0.52% | 19.8만 |
|---|
| 2026.08.07 | ₩33,831 | ₩34,045 | ₩33,643 | ₩33,791 | -0.12% | 14.7만 |
|---|
| 2026.08.06 | ₩34,890 | ₩35,078 | ₩33,978 | ₩34,045 | -2.42% | 16.3만 |
|---|
| 2026.08.05 | ₩34,649 | ₩34,930 | ₩34,260 | ₩34,568 | -0.23% | 15.5만 |
|---|
| 2026.08.04 | ₩34,314 | ₩35,212 | ₩33,965 | ₩34,609 | +0.86% | 29.8만 |
|---|
| 2026.08.03 | ₩33,885 | ₩34,247 | ₩33,603 | ₩34,153 | +0.79% | 22만 |
|---|
| 2026.07.31 | ₩33,724 | ₩34,555 | ₩33,067 | ₩33,563 | -0.48% | 22.4만 |
|---|
| 2026.07.30 | ₩34,005 | ₩34,247 | ₩33,603 | ₩33,724 | -0.83% | 23.6만 |
|---|
| 2026.07.29 | ₩33,844 | ₩34,461 | ₩33,241 | ₩33,858 | +0.04% | 28.3만 |
|---|
| 2026.07.28 | ₩34,005 | ₩34,783 | ₩33,683 | ₩34,247 | +0.71% | 24.3만 |
|---|
| 2026.07.27 | ₩33,630 | ₩34,260 | ₩33,429 | ₩33,885 | +0.76% | 32.6만 |
|---|
| 2026.07.24 | ₩34,984 | ₩35,212 | ₩33,013 | ₩33,523 | -4.18% | 61.1만 |
|---|
| 2026.07.23 | ₩35,427 | ₩35,789 | ₩34,850 | ₩35,695 | +0.76% | 31.3만 |
|---|
| 2026.07.22 | ₩36,379 | ₩36,379 | ₩35,628 | ₩35,869 | -1.40% | 18.9만 |
|---|
| 2026.07.21 | ₩36,271 | ₩36,674 | ₩35,869 | ₩36,446 | +0.48% | 17.5만 |
|---|
| 2026.07.20 | ₩36,553 | ₩36,767 | ₩35,990 | ₩36,405 | -0.40% | 23.1만 |
|---|
| 2026.07.17 | ₩37,250 | ₩37,639 | ₩36,070 | ₩36,419 | -2.23% | 28.8만 |
|---|
| 2026.07.16 | ₩36,151 | ₩37,773 | ₩35,963 | ₩37,572 | +3.93% | 35.2만 |
|---|
| 2026.07.15 | ₩36,419 | ₩36,660 | ₩35,520 | ₩36,405 | -0.04% | 18.5만 |
|---|
| 2026.07.14 | ₩36,245 | ₩36,633 | ₩35,963 | ₩36,030 | -0.59% | 29.9만 |
|---|
| 2026.07.13 | ₩36,124 | ₩36,472 | ₩35,856 | ₩36,312 | +0.52% | 23.8만 |
|---|
| 2026.07.10 | ₩36,057 | ₩36,741 | ₩35,815 | ₩36,204 | +0.41% | 28.4만 |
|---|
| 2026.07.09 | ₩35,292 | ₩36,325 | ₩35,292 | ₩36,137 | +2.39% | 31.1만 |
|---|
| 2026.07.08 | ₩36,003 | ₩36,191 | ₩35,266 | ₩35,413 | -1.64% | 33.7만 |
|---|
| 2026.07.07 | ₩36,727 | ₩36,727 | ₩36,151 | ₩36,245 | -1.31% | 22.5만 |
|---|
| 2026.07.06 | ₩36,124 | ₩36,633 | ₩35,950 | ₩36,446 | +0.89% | 27만 |
|---|
| 2026.07.02 | ₩36,888 | ₩37,183 | ₩35,909 | ₩36,164 | -1.96% | 43.9만 |
|---|
| 2026.07.01 | ₩36,137 | ₩36,928 | ₩36,084 | ₩36,821 | +1.89% | 40.9만 |
|---|
| 2026.06.30 | ₩35,695 | ₩36,164 | ₩35,655 | ₩36,017 | +0.90% | 45.3만 |
|---|
| 2026.06.29 | ₩35,896 | ₩36,124 | ₩35,574 | ₩35,896 | 0.00% | 54.4만 |
|---|
| 2026.06.26 | ₩35,762 | ₩36,754 | ₩35,480 | ₩36,070 | +0.86% | 157.1만 |
|---|
| 2026.06.25 | ₩35,936 | ₩36,204 | ₩35,400 | ₩35,574 | -1.01% | 48.7만 |
|---|
| 2026.06.24 | ₩34,649 | ₩36,204 | ₩34,635 | ₩36,030 | +3.99% | 115.8만 |
|---|
| 2026.06.23 | ₩33,965 | ₩34,542 | ₩33,965 | ₩34,515 | +1.62% | 78만 |
|---|
| 2026.06.22 | ₩33,777 | ₩34,193 | ₩33,777 | ₩33,938 | +0.48% | 33.2만 |
|---|
| 2026.06.18 | ₩33,992 | ₩34,260 | ₩33,549 | ₩33,777 | -0.63% | 117만 |
|---|
| 2026.06.17 | ₩34,059 | ₩34,568 | ₩33,308 | ₩33,523 | -1.57% | 44.3만 |
|---|
| 2026.06.16 | ₩34,273 | ₩34,649 | ₩33,710 | ₩34,072 | -0.59% | 48.7만 |
|---|
| 2026.06.15 | ₩34,743 | ₩34,850 | ₩33,737 | ₩34,005 | -2.12% | 44.7만 |
|---|
| 2026.06.12 | ₩34,327 | ₩34,595 | ₩34,314 | ₩34,528 | +0.59% | 42.9만 |
|---|
| 2026.06.11 | ₩34,126 | ₩34,354 | ₩33,710 | ₩34,126 | 0.00% | 41.1만 |
|---|
| 2026.06.10 | ₩34,139 | ₩34,568 | ₩33,858 | ₩33,938 | -0.59% | 47.1만 |
|---|
| 2026.06.09 | ₩33,523 | ₩34,340 | ₩33,523 | ₩33,978 | +1.36% | 88.1만 |
|---|
| 2026.06.08 | ₩33,147 | ₩33,549 | ₩33,147 | ₩33,375 | +0.69% | 36.7만 |
|---|
| 2026.06.05 | ₩32,785 | ₩33,335 | ₩32,718 | ₩33,053 | +0.82% | 46.9만 |
|---|
| 2026.06.04 | ₩32,101 | ₩32,745 | ₩32,101 | ₩32,651 | +1.71% | 34.7만 |
|---|
| 2026.06.03 | ₩32,222 | ₩32,369 | ₩31,645 | ₩31,672 | -1.71% | 24.1만 |
|---|
| 2026.06.02 | ₩32,115 | ₩32,557 | ₩32,048 | ₩32,383 | +0.84% | 28.5만 |
|---|
| 2026.06.01 | ₩31,994 | ₩32,597 | ₩31,726 | ₩32,048 | +0.17% | 29만 |
|---|
| 2026.05.29 | ₩32,182 | ₩32,570 | ₩32,115 | ₩32,195 | +0.04% | 23.2만 |
|---|
| 2026.05.28 | ₩32,275 | ₩32,798 | ₩31,980 | ₩32,249 | -0.08% | 19.6만 |
|---|
| 2026.05.27 | ₩32,302 | ₩33,523 | ₩32,195 | ₩32,343 | +0.12% | 20.2만 |
|---|
| 2026.05.26 | ₩31,994 | ₩32,651 | ₩31,994 | ₩32,195 | +0.63% | 45.7만 |
|---|
| 2026.05.22 | ₩31,954 | ₩32,423 | ₩31,913 | ₩31,927 | -0.08% | 22.4만 |
|---|
| 2026.05.21 | ₩31,632 | ₩32,034 | ₩31,377 | ₩31,833 | +0.64% | 17.3만 |
|---|
| 2026.05.20 | ₩31,256 | ₩32,048 | ₩31,109 | ₩31,699 | +1.42% | 14.5만 |
|---|
| 2026.05.19 | ₩31,364 | ₩31,605 | ₩31,176 | ₩31,203 | -0.51% | 23.2만 |
|---|
| 2026.05.18 | ₩31,176 | ₩31,685 | ₩31,176 | ₩31,458 | +0.90% | 14.5만 |
|---|
| 2026.05.15 | ₩31,431 | ₩31,578 | ₩31,015 | ₩31,109 | -1.02% | 14.2만 |
|---|
| 2026.05.14 | ₩31,605 | ₩32,168 | ₩31,417 | ₩31,498 | -0.34% | 10.7만 |
|---|
| 2026.05.13 | ₩31,417 | ₩31,699 | ₩31,243 | ₩31,310 | -0.34% | 15.2만 |
|---|
| 2026.05.12 | ₩31,605 | ₩31,860 | ₩31,163 | ₩31,592 | -0.04% | 25.6만 |
|---|
| 2026.05.11 | ₩32,182 | ₩32,396 | ₩31,618 | ₩31,712 | -1.46% | 21.8만 |
|---|
| 2026.05.08 | ₩32,249 | ₩32,517 | ₩31,980 | ₩32,168 | -0.25% | 19.2만 |
|---|
| 2026.05.07 | ₩32,490 | ₩32,946 | ₩32,410 | ₩32,410 | -0.25% | 29.3만 |
|---|
| 2026.05.06 | ₩32,155 | ₩32,517 | ₩32,155 | ₩32,356 | +0.63% | 29.4만 |
|---|
| 2026.05.05 | ₩31,605 | ₩32,074 | ₩31,538 | ₩31,873 | +0.85% | 16.2만 |
|---|
| 2026.05.04 | ₩31,712 | ₩31,873 | ₩31,377 | ₩31,458 | -0.80% | 21.9만 |
|---|
| 2026.05.01 | ₩31,873 | ₩32,222 | ₩31,592 | ₩31,873 | 0.00% | 15.3만 |
|---|
| 2026.04.30 | ₩31,431 | ₩32,021 | ₩31,431 | ₩31,806 | +1.19% | 15.6만 |
|---|
| 2026.04.29 | ₩32,195 | ₩32,343 | ₩31,538 | ₩31,645 | -1.71% | 22.8만 |
|---|
| 2026.04.28 | ₩32,450 | ₩32,745 | ₩32,262 | ₩32,302 | -0.45% | 34.6만 |
|---|
| 2026.04.27 | ₩32,584 | ₩32,597 | ₩32,048 | ₩32,289 | -0.91% | 27.6만 |
|---|
| 2026.04.24 | ₩32,463 | ₩33,201 | ₩32,262 | ₩32,436 | -0.08% | 50.1만 |
|---|
| 2026.04.23 | ₩32,155 | ₩32,825 | ₩31,940 | ₩32,115 | -0.13% | 33만 |
|---|
| 2026.04.22 | ₩32,275 | ₩32,477 | ₩31,994 | ₩32,155 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩32,517 | ₩32,772 | ₩32,208 | ₩32,275 | -0.74% | 14.7만 |
|---|
| 2026.04.20 | ₩32,678 | ₩33,053 | ₩32,517 | ₩32,544 | -0.41% | 21.6만 |
|---|
| 2026.04.17 | ₩32,450 | ₩33,429 | ₩32,450 | ₩32,611 | +0.50% | 40.4만 |
|---|
| 2026.04.16 | ₩32,275 | ₩32,436 | ₩32,088 | ₩32,101 | -0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩32,316 | ₩32,503 | ₩32,048 | ₩32,343 | +0.08% | 18.8만 |
|---|
| 2026.04.14 | ₩32,436 | ₩32,557 | ₩32,141 | ₩32,383 | -0.17% | 20만 |
|---|
| 2026.04.13 | ₩32,396 | ₩32,584 | ₩32,088 | ₩32,383 | -0.04% | 27.4만 |
|---|
| 2026.04.10 | ₩32,262 | ₩32,302 | ₩31,967 | ₩32,061 | -0.62% | 11.2만 |
|---|
| 2026.04.09 | ₩31,592 | ₩32,450 | ₩31,511 | ₩32,249 | +2.08% | 22.2만 |
|---|
| 2026.04.08 | ₩31,940 | ₩32,423 | ₩31,699 | ₩31,779 | -0.50% | 25.1만 |
|---|
| 2026.04.07 | ₩31,136 | ₩31,417 | ₩31,069 | ₩31,136 | 0.00% | 22.9만 |
|---|
| 2026.04.06 | ₩31,310 | ₩31,350 | ₩30,948 | ₩31,270 | -0.13% | 19.5만 |
|---|
| 2026.04.02 | ₩30,841 | ₩31,297 | ₩30,586 | ₩31,069 | +0.74% | 16.9만 |
|---|
| 2026.04.01 | ₩31,189 | ₩31,712 | ₩30,894 | ₩31,109 | -0.26% | 20.9만 |
|---|
| 2026.03.31 | ₩30,881 | ₩31,431 | ₩30,640 | ₩31,243 | +1.17% | 54.5만 |
|---|
| 2026.03.30 | ₩30,599 | ₩30,640 | ₩30,304 | ₩30,532 | -0.22% | 11만 |
|---|
| 2026.03.27 | ₩30,385 | ₩30,586 | ₩30,224 | ₩30,345 | -0.13% | 6.6만 |
|---|
| 2026.03.26 | ₩30,465 | ₩30,680 | ₩30,385 | ₩30,559 | +0.31% | 12.2만 |
|---|
| 2026.03.25 | ₩31,002 | ₩31,122 | ₩30,452 | ₩30,599 | -1.30% | 9.7만 |
|---|
| 2026.03.24 | ₩30,224 | ₩31,176 | ₩30,210 | ₩30,613 | +1.29% | 13.5만 |
|---|
| 2026.03.23 | ₩30,546 | ₩30,921 | ₩30,438 | ₩30,479 | -0.22% | 17만 |
|---|
| 2026.03.20 | ₩30,278 | ₩30,479 | ₩29,822 | ₩29,969 | -1.02% | 26.8만 |
|---|
| 2026.03.19 | ₩29,540 | ₩30,452 | ₩29,500 | ₩30,237 | +2.36% | 10.6만 |
|---|
| 2026.03.18 | ₩29,929 | ₩30,398 | ₩29,634 | ₩29,781 | -0.49% | 13만 |
|---|
| 2026.03.17 | ₩30,573 | ₩31,243 | ₩30,117 | ₩30,157 | -1.36% | 12.2만 |
|---|
| 2026.03.16 | ₩30,532 | ₩30,800 | ₩30,358 | ₩30,438 | -0.31% | 9만 |
|---|
| 2026.03.13 | ₩30,546 | ₩30,827 | ₩29,956 | ₩30,224 | -1.05% | 9.7만 |
|---|
| 2026.03.12 | ₩29,795 | ₩30,345 | ₩29,567 | ₩30,291 | +1.67% | 10.9만 |
|---|
| 2026.03.11 | ₩30,345 | ₩30,747 | ₩30,130 | ₩30,264 | -0.27% | 8.2만 |
|---|
| 2026.03.10 | ₩30,398 | ₩31,176 | ₩30,385 | ₩30,613 | +0.71% | 9.9만 |
|---|
| 2026.03.09 | ₩30,452 | ₩30,747 | ₩29,500 | ₩30,532 | +0.26% | 11.6만 |
|---|
| 2026.03.06 | ₩30,412 | ₩30,827 | ₩30,170 | ₩30,626 | +0.71% | 13.3만 |
|---|
| 2026.03.05 | ₩31,149 | ₩31,377 | ₩30,693 | ₩31,069 | -0.26% | 11.5만 |
|---|
| 2026.03.04 | ₩31,256 | ₩31,873 | ₩31,203 | ₩31,417 | +0.51% | 20.3만 |
|---|
| 2026.03.03 | ₩30,908 | ₩31,458 | ₩30,707 | ₩31,256 | +1.13% | 20.7만 |
|---|
| 2026.03.02 | ₩30,774 | ₩31,699 | ₩30,546 | ₩31,431 | +2.14% | 12.2만 |
|---|
| 2026.02.27 | ₩31,739 | ₩31,806 | ₩30,961 | ₩31,149 | -1.86% | 13.2만 |
|---|
| 2026.02.26 | ₩32,061 | ₩32,624 | ₩31,779 | ₩32,115 | +0.17% | 12.7만 |
|---|
| 2026.02.25 | ₩31,458 | ₩32,088 | ₩31,417 | ₩31,927 | +1.49% | 10.7만 |
|---|
| 2026.02.24 | ₩31,444 | ₩31,618 | ₩31,122 | ₩31,377 | -0.21% | 13.3만 |
|---|
| 2026.02.23 | ₩32,973 | ₩33,335 | ₩31,243 | ₩31,484 | -4.51% | 21.4만 |
|---|
| 2026.02.20 | ₩32,503 | ₩33,093 | ₩32,182 | ₩32,798 | +0.91% | 22.5만 |
|---|
| 2026.02.19 | ₩32,450 | ₩32,879 | ₩32,141 | ₩32,530 | +0.25% | 41만 |
|---|
| 2026.02.18 | ₩32,812 | ₩33,201 | ₩32,356 | ₩32,557 | -0.78% | 12.6만 |
|---|
| 2026.02.17 | ₩32,745 | ₩33,187 | ₩32,410 | ₩32,839 | +0.29% | 12.2만 |
|---|
| 2026.02.13 | ₩32,785 | ₩33,134 | ₩32,450 | ₩32,718 | -0.20% | 17만 |
|---|
| 2026.02.12 | ₩33,134 | ₩33,147 | ₩32,222 | ₩32,651 | -1.46% | 15.8만 |
|---|
| 2026.02.11 | ₩33,415 | ₩33,549 | ₩32,651 | ₩32,892 | -1.57% | 16.3만 |
|---|
| 2026.02.10 | ₩33,576 | ₩33,925 | ₩32,718 | ₩33,093 | -1.44% | 21.1만 |
|---|
| 2026.02.09 | ₩34,126 | ₩34,180 | ₩33,576 | ₩33,576 | -1.61% | 13.4만 |
|---|
| 2026.02.06 | ₩34,099 | ₩34,488 | ₩33,965 | ₩34,072 | -0.08% | 23.3만 |
|---|
| 2026.02.05 | ₩33,871 | ₩34,314 | ₩33,603 | ₩33,992 | +0.36% | 31.5만 |
|---|
| 2026.02.04 | ₩33,858 | ₩34,300 | ₩33,724 | ₩33,844 | -0.04% | 24.8만 |
|---|
| 2026.02.03 | ₩33,254 | ₩33,952 | ₩32,865 | ₩33,576 | +0.97% | 18.3만 |
|---|
| 2026.02.02 | ₩32,316 | ₩33,590 | ₩32,048 | ₩33,308 | +3.07% | 22.2만 |
|---|
| 2026.01.30 | ₩31,645 | ₩32,316 | ₩31,645 | ₩32,141 | +1.57% | 17.2만 |
|---|
| 2026.01.29 | ₩31,484 | ₩31,887 | ₩31,484 | ₩31,833 | +1.11% | 6.1만 |
|---|
| 2026.01.28 | ₩31,592 | ₩31,645 | ₩31,095 | ₩31,283 | -0.98% | 12.6만 |
|---|
| 2026.01.27 | ₩31,793 | ₩32,128 | ₩31,431 | ₩31,471 | -1.01% | 14.9만 |
|---|
| 2026.01.26 | ₩32,289 | ₩32,570 | ₩31,538 | ₩31,793 | -1.54% | 12.4만 |
|---|
| 2026.01.23 | ₩32,410 | ₩33,080 | ₩31,900 | ₩31,980 | -1.32% | 9.3만 |
|---|
| 2026.01.22 | ₩31,967 | ₩32,423 | ₩31,846 | ₩32,048 | +0.25% | 10.3만 |
|---|
| 2026.01.21 | ₩30,827 | ₩32,074 | ₩30,827 | ₩31,887 | +3.44% | 14만 |
|---|
| 2026.01.20 | ₩30,707 | ₩31,484 | ₩30,452 | ₩30,626 | -0.26% | 9.7만 |
|---|
| 2026.01.16 | ₩31,283 | ₩31,498 | ₩31,082 | ₩31,095 | -0.60% | 10.1만 |
|---|
| 2026.01.15 | ₩30,237 | ₩31,471 | ₩30,170 | ₩31,350 | +3.68% | 10.4만 |
|---|
| 2026.01.14 | ₩30,103 | ₩30,358 | ₩29,822 | ₩30,318 | +0.71% | 7.5만 |
|---|
| 2026.01.13 | ₩29,889 | ₩30,224 | ₩29,567 | ₩30,063 | +0.58% | 9.5만 |
|---|
| 2026.01.12 | ₩29,875 | ₩29,942 | ₩29,634 | ₩29,781 | -0.31% | 11만 |
|---|
| 2026.01.09 | ₩30,398 | ₩30,546 | ₩29,835 | ₩29,969 | -1.41% | 14.1만 |
|---|
| 2026.01.08 | ₩29,969 | ₩30,653 | ₩29,969 | ₩30,371 | +1.34% | 10.8만 |
|---|
| 2026.01.07 | ₩30,371 | ₩30,425 | ₩29,835 | ₩30,050 | -1.06% | 9.2만 |
|---|
| 2026.01.06 | ₩30,278 | ₩30,385 | ₩29,969 | ₩30,358 | +0.27% | 10.6만 |
|---|
| 2026.01.05 | ₩29,567 | ₩30,707 | ₩29,500 | ₩30,264 | +2.36% | 10.7만 |
|---|
| 2026.01.02 | ₩30,264 | ₩30,331 | ₩29,540 | ₩29,567 | -2.30% | 14.1만 |
|---|
| 2025.12.31 | ₩30,304 | ₩30,519 | ₩30,117 | ₩30,170 | -0.44% | 12.2만 |
|---|
| 2025.12.30 | ₩30,291 | ₩30,559 | ₩30,143 | ₩30,197 | -0.31% | 15.5만 |
|---|
| 2025.12.29 | ₩30,465 | ₩30,599 | ₩30,224 | ₩30,345 | -0.40% | 10.4만 |
|---|
| 2025.12.26 | ₩30,438 | ₩30,733 | ₩30,318 | ₩30,425 | -0.04% | 11.2만 |
|---|
| 2025.12.24 | ₩30,425 | ₩30,573 | ₩30,063 | ₩30,492 | +0.22% | 7.4만 |
|---|
| 2025.12.23 | ₩30,519 | ₩30,841 | ₩30,331 | ₩30,358 | -0.53% | 11.9만 |
|---|
| 2025.12.22 | ₩30,841 | ₩31,283 | ₩30,438 | ₩30,573 | -0.87% | 14.4만 |
|---|
| 2025.12.19 | ₩31,256 | ₩31,525 | ₩30,505 | ₩30,841 | -1.33% | 28.3만 |
|---|
| 2025.12.18 | ₩31,390 | ₩31,753 | ₩31,122 | ₩31,256 | -0.43% | 16.4만 |
|---|
| 2025.12.17 | ₩31,954 | ₩31,954 | ₩30,345 | ₩31,082 | -2.73% | 32.8만 |
|---|
| 2025.12.16 | ₩32,477 | ₩32,678 | ₩32,182 | ₩32,262 | -0.66% | 17.6만 |
|---|
| 2025.12.15 | ₩32,168 | ₩32,584 | ₩32,048 | ₩32,450 | +0.88% | 18.2만 |
|---|
| 2025.12.12 | ₩31,980 | ₩32,141 | ₩31,779 | ₩31,900 | -0.25% | 15.9만 |
|---|
| 2025.12.11 | ₩31,578 | ₩31,994 | ₩31,578 | ₩31,860 | +0.89% | 20.1만 |
|---|
| 2025.12.10 | ₩31,310 | ₩31,793 | ₩31,230 | ₩31,592 | +0.90% | 38.5만 |
|---|
| 2025.12.09 | ₩31,216 | ₩31,605 | ₩31,109 | ₩31,216 | 0.00% | 12.3만 |
|---|
| 2025.12.08 | ₩31,189 | ₩31,538 | ₩31,082 | ₩31,136 | -0.17% | 8.7만 |
|---|
| 2025.12.05 | ₩31,592 | ₩31,712 | ₩31,082 | ₩31,203 | -1.23% | 10.8만 |
|---|
| 2025.12.04 | ₩31,511 | ₩32,168 | ₩31,498 | ₩31,511 | 0.00% | 15.3만 |
|---|
| 2025.12.03 | ₩30,975 | ₩31,685 | ₩30,800 | ₩31,551 | +1.86% | 29.5만 |
|---|
| 2025.12.02 | ₩30,961 | ₩31,122 | ₩30,720 | ₩30,787 | -0.56% | 24만 |
|---|
| 2025.12.01 | ₩30,237 | ₩30,961 | ₩30,237 | ₩30,760 | +1.73% | 15.3만 |
|---|
| 2025.11.28 | ₩30,345 | ₩30,707 | ₩30,143 | ₩30,371 | +0.09% | 3.9만 |
|---|
| 2025.11.26 | ₩30,438 | ₩30,854 | ₩30,412 | ₩30,465 | +0.09% | 12.7만 |
|---|
| 2025.11.25 | ₩29,942 | ₩31,136 | ₩29,942 | ₩30,519 | +1.93% | 12.3만 |
|---|
| 2025.11.24 | ₩29,808 | ₩29,942 | ₩29,647 | ₩29,701 | -0.36% | 6.6만 |
|---|
| 2025.11.21 | ₩28,628 | ₩30,090 | ₩28,588 | ₩29,808 | +4.12% | 19.5만 |
|---|
| 2025.11.20 | ₩28,937 | ₩29,325 | ₩28,534 | ₩28,588 | -1.20% | 9.4만 |
|---|
| 2025.11.19 | ₩28,628 | ₩28,963 | ₩28,534 | ₩28,682 | +0.19% | 6.4만 |
|---|
| 2025.11.18 | ₩28,427 | ₩28,923 | ₩28,427 | ₩28,695 | +0.94% | 14만 |
|---|
| 2025.11.17 | ₩28,963 | ₩29,084 | ₩28,320 | ₩28,320 | -2.22% | 6.8만 |
|---|
| 2025.11.14 | ₩28,789 | ₩29,151 | ₩28,561 | ₩28,923 | +0.47% | 6.5만 |
|---|
| 2025.11.13 | ₩28,937 | ₩29,339 | ₩28,843 | ₩28,977 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩29,044 | ₩29,460 | ₩28,829 | ₩29,030 | -0.05% | 4.6만 |
|---|
| 2025.11.11 | ₩28,722 | ₩28,990 | ₩28,601 | ₩28,896 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩28,950 | ₩29,004 | ₩28,588 | ₩28,829 | -0.42% | 7.6만 |
|---|
| 2025.11.07 | ₩28,749 | ₩28,937 | ₩28,548 | ₩28,735 | -0.05% | 6.8만 |
|---|
| 2025.11.06 | ₩28,829 | ₩28,963 | ₩28,668 | ₩28,735 | -0.33% | 4.4만 |
|---|
| 2025.11.05 | ₩28,508 | ₩29,030 | ₩28,400 | ₩28,856 | +1.22% | 7.3만 |
|---|
| 2025.11.04 | ₩28,226 | ₩28,628 | ₩28,052 | ₩28,347 | +0.43% | 6만 |
|---|
| 2025.11.03 | ₩28,132 | ₩28,682 | ₩27,757 | ₩28,414 | +1.00% | 7.4만 |
|---|
| 2025.10.31 | ₩28,293 | ₩28,668 | ₩28,172 | ₩28,400 | +0.38% | 5.5만 |
|---|
| 2025.10.30 | ₩28,280 | ₩28,910 | ₩28,239 | ₩28,481 | +0.71% | 4.2만 |
|---|
| 2025.10.29 | ₩29,030 | ₩29,178 | ₩28,065 | ₩28,280 | -2.59% | 7만 |
|---|
| 2025.10.28 | ₩28,561 | ₩29,245 | ₩28,172 | ₩29,057 | +1.74% | 6.4만 |
|---|
| 2025.10.27 | ₩28,803 | ₩28,829 | ₩28,347 | ₩28,615 | -0.65% | 8.6만 |
|---|
| 2025.10.24 | ₩28,320 | ₩28,829 | ₩28,320 | ₩28,709 | +1.37% | 4.1만 |
|---|
| 2025.10.23 | ₩28,293 | ₩29,151 | ₩27,985 | ₩28,065 | -0.81% | 9.4만 |
|---|
| 2025.10.22 | ₩28,280 | ₩28,910 | ₩28,239 | ₩28,320 | +0.14% | 9.7만 |
|---|
| 2025.10.21 | ₩28,280 | ₩28,508 | ₩28,065 | ₩28,226 | -0.19% | 13.6만 |
|---|
| 2025.10.20 | ₩27,918 | ₩28,373 | ₩27,891 | ₩28,199 | +1.01% | 14.5만 |
|---|
| 2025.10.17 | ₩27,220 | ₩28,400 | ₩27,180 | ₩27,757 | +1.97% | 15만 |
|---|
| 2025.10.16 | ₩27,783 | ₩28,226 | ₩26,644 | ₩27,073 | -2.56% | 5.6만 |
|---|
| 2025.10.15 | ₩28,065 | ₩28,159 | ₩27,690 | ₩27,877 | -0.67% | 3.8만 |
|---|
| 2025.10.14 | ₩26,979 | ₩28,132 | ₩26,979 | ₩27,958 | +3.63% | 5만 |
|---|
| 2025.10.13 | ₩26,925 | ₩27,287 | ₩26,536 | ₩27,220 | +1.10% | 2.9만 |
|---|
| 2025.10.10 | ₩27,569 | ₩27,703 | ₩26,603 | ₩26,617 | -3.45% | 4.8만 |
|---|