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 | ₩34,774 | ₩35,028 | ₩34,305 | ₩34,452 | -0.92% | 16.3만 |
| 2026.10.08 | ₩34,693 | ₩35,336 | ₩34,640 | ₩34,934 | +0.70% | 19.7만 |
| 2026.10.07 | ₩35,028 | ₩35,269 | ₩34,707 | ₩34,921 | -0.31% | 17.7만 |
| 2026.10.06 | ₩35,752 | ₩36,020 | ₩35,310 | ₩35,310 | -1.24% | 13.1만 |
| 2026.10.05 | ₩35,524 | ₩35,779 | ₩35,336 | ₩35,618 | +0.26% | 13.6만 |
| 2026.10.02 | ₩35,511 | ₩35,846 | ₩35,256 | ₩35,551 | +0.11% | 13.9만 |
| 2026.10.01 | ₩34,881 | ₩35,269 | ₩34,224 | ₩35,162 | +0.81% | 24.4만 |
| 2026.09.30 | ₩35,229 | ₩35,310 | ₩34,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,894 |
| -0.95% |
| 19.9만 |
| 2026.09.29 | ₩35,390 | ₩35,832 | ₩34,867 | ₩35,162 | -0.64% | 21.5만 |
|---|
| 2026.09.28 | ₩35,752 | ₩35,765 | ₩35,122 | ₩35,296 | -1.27% | 25만 |
|---|
| 2026.09.25 | ₩35,336 | ₩35,953 | ₩34,988 | ₩35,872 | +1.52% | 22.6만 |
|---|
| 2026.09.24 | ₩34,358 | ₩35,323 | ₩33,742 | ₩35,323 | +2.81% | 25.5만 |
|---|
| 2026.09.23 | ₩34,425 | ₩34,613 | ₩34,023 | ₩34,063 | -1.05% | 17.1만 |
|---|
| 2026.09.22 | ₩34,841 | ₩34,975 | ₩34,331 | ₩34,492 | -1.00% | 21.3만 |
|---|
| 2026.09.21 | ₩34,908 | ₩35,135 | ₩34,720 | ₩34,760 | -0.42% | 14.5만 |
|---|
| 2026.09.18 | ₩34,613 | ₩35,149 | ₩34,090 | ₩34,908 | +0.85% | 52.4만 |
|---|
| 2026.09.17 | ₩35,055 | ₩35,162 | ₩34,653 | ₩34,854 | -0.57% | 23.4만 |
|---|
| 2026.09.16 | ₩35,055 | ₩35,269 | ₩34,372 | ₩34,774 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩35,162 | ₩35,350 | ₩34,961 | ₩35,082 | -0.23% | 14.7만 |
|---|
| 2026.09.14 | ₩34,975 | ₩35,511 | ₩34,881 | ₩35,135 | +0.46% | 16.3만 |
|---|
| 2026.09.11 | ₩35,618 | ₩35,899 | ₩34,975 | ₩35,095 | -1.47% | 11.7만 |
|---|
| 2026.09.10 | ₩34,747 | ₩35,229 | ₩34,398 | ₩35,229 | +1.39% | 14.9만 |
|---|
| 2026.09.09 | ₩35,042 | ₩35,256 | ₩34,747 | ₩34,854 | -0.54% | 16.1만 |
|---|
| 2026.09.08 | ₩35,765 | ₩35,765 | ₩35,243 | ₩35,269 | -1.39% | 14.4만 |
|---|
| 2026.09.04 | ₩35,189 | ₩35,738 | ₩35,189 | ₩35,658 | +1.33% | 10.3만 |
|---|
| 2026.09.03 | ₩35,444 | ₩35,913 | ₩34,988 | ₩35,377 | -0.19% | 14.3만 |
|---|
| 2026.09.02 | ₩34,733 | ₩35,310 | ₩34,465 | ₩35,162 | +1.23% | 14.4만 |
|---|
| 2026.09.01 | ₩34,814 | ₩35,001 | ₩34,238 | ₩34,479 | -0.96% | 16.4만 |
|---|
| 2026.08.31 | ₩34,465 | ₩34,841 | ₩34,090 | ₩34,747 | +0.82% | 16.3만 |
|---|
| 2026.08.28 | ₩34,720 | ₩35,122 | ₩34,506 | ₩34,599 | -0.35% | 18.1만 |
|---|
| 2026.08.27 | ₩34,747 | ₩34,881 | ₩34,331 | ₩34,841 | +0.27% | 17.2만 |
|---|
| 2026.08.26 | ₩34,908 | ₩35,042 | ₩34,653 | ₩34,854 | -0.15% | 13.2만 |
|---|
| 2026.08.25 | ₩34,948 | ₩35,095 | ₩34,559 | ₩34,841 | -0.31% | 17.5만 |
|---|
| 2026.08.24 | ₩34,854 | ₩35,296 | ₩34,733 | ₩34,854 | 0.00% | 15.6만 |
|---|
| 2026.08.21 | ₩35,202 | ₩35,524 | ₩34,238 | ₩34,733 | -1.33% | 40.3만 |
|---|
| 2026.08.20 | ₩34,278 | ₩35,015 | ₩34,157 | ₩34,867 | +1.72% | 36.6만 |
|---|
| 2026.08.19 | ₩35,149 | ₩35,216 | ₩34,479 | ₩34,586 | -1.60% | 32.1만 |
|---|
| 2026.08.18 | ₩34,680 | ₩35,149 | ₩34,613 | ₩35,042 | +1.04% | 20.5만 |
|---|
| 2026.08.17 | ₩34,800 | ₩35,015 | ₩34,506 | ₩34,814 | +0.04% | 39.3만 |
|---|
| 2026.08.14 | ₩34,760 | ₩35,068 | ₩34,693 | ₩34,988 | +0.66% | 22.1만 |
|---|
| 2026.08.13 | ₩34,666 | ₩35,068 | ₩34,640 | ₩34,894 | +0.66% | 30.1만 |
|---|
| 2026.08.12 | ₩34,318 | ₩34,680 | ₩34,023 | ₩34,613 | +0.86% | 19.4만 |
|---|
| 2026.08.11 | ₩33,688 | ₩34,171 | ₩33,514 | ₩34,130 | +1.31% | 18.7만 |
|---|
| 2026.08.10 | ₩33,541 | ₩33,608 | ₩33,232 | ₩33,366 | -0.52% | 19.8만 |
|---|
| 2026.08.07 | ₩33,809 | ₩34,023 | ₩33,621 | ₩33,769 | -0.12% | 14.7만 |
|---|
| 2026.08.06 | ₩34,867 | ₩35,055 | ₩33,956 | ₩34,023 | -2.42% | 16.3만 |
|---|
| 2026.08.05 | ₩34,626 | ₩34,908 | ₩34,238 | ₩34,546 | -0.23% | 15.5만 |
|---|
| 2026.08.04 | ₩34,291 | ₩35,189 | ₩33,943 | ₩34,586 | +0.86% | 29.8만 |
|---|
| 2026.08.03 | ₩33,862 | ₩34,224 | ₩33,581 | ₩34,130 | +0.79% | 22만 |
|---|
| 2026.07.31 | ₩33,702 | ₩34,532 | ₩33,045 | ₩33,541 | -0.48% | 22.4만 |
|---|
| 2026.07.30 | ₩33,983 | ₩34,224 | ₩33,581 | ₩33,702 | -0.83% | 23.6만 |
|---|
| 2026.07.29 | ₩33,822 | ₩34,439 | ₩33,219 | ₩33,836 | +0.04% | 28.3만 |
|---|
| 2026.07.28 | ₩33,983 | ₩34,760 | ₩33,661 | ₩34,224 | +0.71% | 24.3만 |
|---|
| 2026.07.27 | ₩33,608 | ₩34,238 | ₩33,407 | ₩33,862 | +0.76% | 32.6만 |
|---|
| 2026.07.24 | ₩34,961 | ₩35,189 | ₩32,991 | ₩33,501 | -4.18% | 61.1만 |
|---|
| 2026.07.23 | ₩35,403 | ₩35,765 | ₩34,827 | ₩35,671 | +0.76% | 31.3만 |
|---|
| 2026.07.22 | ₩36,355 | ₩36,355 | ₩35,604 | ₩35,846 | -1.40% | 18.9만 |
|---|
| 2026.07.21 | ₩36,248 | ₩36,650 | ₩35,846 | ₩36,422 | +0.48% | 17.5만 |
|---|
| 2026.07.20 | ₩36,529 | ₩36,743 | ₩35,966 | ₩36,382 | -0.40% | 23.1만 |
|---|
| 2026.07.17 | ₩37,226 | ₩37,614 | ₩36,047 | ₩36,395 | -2.23% | 28.8만 |
|---|
| 2026.07.16 | ₩36,127 | ₩37,748 | ₩35,939 | ₩37,547 | +3.93% | 35.2만 |
|---|
| 2026.07.15 | ₩36,395 | ₩36,636 | ₩35,497 | ₩36,382 | -0.04% | 18.5만 |
|---|
| 2026.07.14 | ₩36,221 | ₩36,609 | ₩35,939 | ₩36,006 | -0.59% | 29.9만 |
|---|
| 2026.07.13 | ₩36,100 | ₩36,449 | ₩35,832 | ₩36,288 | +0.52% | 23.8만 |
|---|
| 2026.07.10 | ₩36,033 | ₩36,717 | ₩35,792 | ₩36,181 | +0.41% | 28.4만 |
|---|
| 2026.07.09 | ₩35,269 | ₩36,301 | ₩35,269 | ₩36,114 | +2.39% | 31.1만 |
|---|
| 2026.07.08 | ₩35,980 | ₩36,167 | ₩35,243 | ₩35,390 | -1.64% | 33.7만 |
|---|
| 2026.07.07 | ₩36,703 | ₩36,703 | ₩36,127 | ₩36,221 | -1.31% | 22.5만 |
|---|
| 2026.07.06 | ₩36,100 | ₩36,609 | ₩35,926 | ₩36,422 | +0.89% | 27만 |
|---|
| 2026.07.02 | ₩36,864 | ₩37,159 | ₩35,886 | ₩36,140 | -1.96% | 43.9만 |
|---|
| 2026.07.01 | ₩36,114 | ₩36,904 | ₩36,060 | ₩36,797 | +1.89% | 40.9만 |
|---|
| 2026.06.30 | ₩35,671 | ₩36,140 | ₩35,631 | ₩35,993 | +0.90% | 45.3만 |
|---|
| 2026.06.29 | ₩35,872 | ₩36,100 | ₩35,551 | ₩35,872 | 0.00% | 54.4만 |
|---|
| 2026.06.26 | ₩35,738 | ₩36,730 | ₩35,457 | ₩36,047 | +0.86% | 157.1만 |
|---|
| 2026.06.25 | ₩35,913 | ₩36,181 | ₩35,377 | ₩35,551 | -1.01% | 48.7만 |
|---|
| 2026.06.24 | ₩34,626 | ₩36,181 | ₩34,613 | ₩36,006 | +3.99% | 115.8만 |
|---|
| 2026.06.23 | ₩33,943 | ₩34,519 | ₩33,943 | ₩34,492 | +1.62% | 78만 |
|---|
| 2026.06.22 | ₩33,755 | ₩34,171 | ₩33,755 | ₩33,916 | +0.48% | 33.2만 |
|---|
| 2026.06.18 | ₩33,970 | ₩34,238 | ₩33,527 | ₩33,755 | -0.63% | 117만 |
|---|
| 2026.06.17 | ₩34,037 | ₩34,546 | ₩33,286 | ₩33,501 | -1.57% | 44.3만 |
|---|
| 2026.06.16 | ₩34,251 | ₩34,626 | ₩33,688 | ₩34,050 | -0.59% | 48.7만 |
|---|
| 2026.06.15 | ₩34,720 | ₩34,827 | ₩33,715 | ₩33,983 | -2.12% | 44.7만 |
|---|
| 2026.06.12 | ₩34,305 | ₩34,573 | ₩34,291 | ₩34,506 | +0.59% | 42.9만 |
|---|
| 2026.06.11 | ₩34,104 | ₩34,331 | ₩33,688 | ₩34,104 | 0.00% | 41.1만 |
|---|
| 2026.06.10 | ₩34,117 | ₩34,546 | ₩33,836 | ₩33,916 | -0.59% | 47.1만 |
|---|
| 2026.06.09 | ₩33,501 | ₩34,318 | ₩33,501 | ₩33,956 | +1.36% | 88.1만 |
|---|
| 2026.06.08 | ₩33,125 | ₩33,527 | ₩33,125 | ₩33,353 | +0.69% | 36.7만 |
|---|
| 2026.06.05 | ₩32,763 | ₩33,313 | ₩32,696 | ₩33,031 | +0.82% | 46.9만 |
|---|
| 2026.06.04 | ₩32,080 | ₩32,723 | ₩32,080 | ₩32,629 | +1.71% | 34.7만 |
|---|
| 2026.06.03 | ₩32,201 | ₩32,348 | ₩31,624 | ₩31,651 | -1.71% | 24.1만 |
|---|
| 2026.06.02 | ₩32,093 | ₩32,536 | ₩32,026 | ₩32,361 | +0.84% | 28.5만 |
|---|
| 2026.06.01 | ₩31,973 | ₩32,576 | ₩31,705 | ₩32,026 | +0.17% | 29만 |
|---|
| 2026.05.29 | ₩32,160 | ₩32,549 | ₩32,093 | ₩32,174 | +0.04% | 23.2만 |
|---|
| 2026.05.28 | ₩32,254 | ₩32,777 | ₩31,959 | ₩32,227 | -0.08% | 19.6만 |
|---|
| 2026.05.27 | ₩32,281 | ₩33,501 | ₩32,174 | ₩32,321 | +0.12% | 20.2만 |
|---|
| 2026.05.26 | ₩31,973 | ₩32,629 | ₩31,973 | ₩32,174 | +0.63% | 45.7만 |
|---|
| 2026.05.22 | ₩31,933 | ₩32,402 | ₩31,892 | ₩31,906 | -0.08% | 22.4만 |
|---|
| 2026.05.21 | ₩31,611 | ₩32,013 | ₩31,356 | ₩31,812 | +0.64% | 17.3만 |
|---|
| 2026.05.20 | ₩31,236 | ₩32,026 | ₩31,088 | ₩31,678 | +1.42% | 14.5만 |
|---|
| 2026.05.19 | ₩31,343 | ₩31,584 | ₩31,155 | ₩31,182 | -0.51% | 23.2만 |
|---|
| 2026.05.18 | ₩31,155 | ₩31,665 | ₩31,155 | ₩31,437 | +0.90% | 14.5만 |
|---|
| 2026.05.15 | ₩31,410 | ₩31,557 | ₩30,995 | ₩31,088 | -1.02% | 14.2만 |
|---|
| 2026.05.14 | ₩31,584 | ₩32,147 | ₩31,397 | ₩31,477 | -0.34% | 10.7만 |
|---|
| 2026.05.13 | ₩31,397 | ₩31,678 | ₩31,222 | ₩31,289 | -0.34% | 15.2만 |
|---|
| 2026.05.12 | ₩31,584 | ₩31,839 | ₩31,142 | ₩31,571 | -0.04% | 25.6만 |
|---|
| 2026.05.11 | ₩32,160 | ₩32,375 | ₩31,598 | ₩31,691 | -1.46% | 21.8만 |
|---|
| 2026.05.08 | ₩32,227 | ₩32,495 | ₩31,959 | ₩32,147 | -0.25% | 19.2만 |
|---|
| 2026.05.07 | ₩32,469 | ₩32,924 | ₩32,388 | ₩32,388 | -0.25% | 29.3만 |
|---|
| 2026.05.06 | ₩32,134 | ₩32,495 | ₩32,134 | ₩32,335 | +0.63% | 29.4만 |
|---|
| 2026.05.05 | ₩31,584 | ₩32,053 | ₩31,517 | ₩31,852 | +0.85% | 16.2만 |
|---|
| 2026.05.04 | ₩31,691 | ₩31,852 | ₩31,356 | ₩31,437 | -0.80% | 21.9만 |
|---|
| 2026.05.01 | ₩31,852 | ₩32,201 | ₩31,571 | ₩31,852 | 0.00% | 15.3만 |
|---|
| 2026.04.30 | ₩31,410 | ₩32,000 | ₩31,410 | ₩31,785 | +1.19% | 15.6만 |
|---|
| 2026.04.29 | ₩32,174 | ₩32,321 | ₩31,517 | ₩31,624 | -1.71% | 22.8만 |
|---|
| 2026.04.28 | ₩32,428 | ₩32,723 | ₩32,241 | ₩32,281 | -0.45% | 34.6만 |
|---|
| 2026.04.27 | ₩32,562 | ₩32,576 | ₩32,026 | ₩32,268 | -0.91% | 27.6만 |
|---|
| 2026.04.24 | ₩32,442 | ₩33,179 | ₩32,241 | ₩32,415 | -0.08% | 50.1만 |
|---|
| 2026.04.23 | ₩32,134 | ₩32,804 | ₩31,919 | ₩32,093 | -0.13% | 33만 |
|---|
| 2026.04.22 | ₩32,254 | ₩32,455 | ₩31,973 | ₩32,134 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩32,495 | ₩32,750 | ₩32,187 | ₩32,254 | -0.74% | 14.7만 |
|---|
| 2026.04.20 | ₩32,656 | ₩33,031 | ₩32,495 | ₩32,522 | -0.41% | 21.6만 |
|---|
| 2026.04.17 | ₩32,428 | ₩33,407 | ₩32,428 | ₩32,589 | +0.50% | 40.4만 |
|---|
| 2026.04.16 | ₩32,254 | ₩32,415 | ₩32,067 | ₩32,080 | -0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩32,294 | ₩32,482 | ₩32,026 | ₩32,321 | +0.08% | 18.8만 |
|---|
| 2026.04.14 | ₩32,415 | ₩32,536 | ₩32,120 | ₩32,361 | -0.17% | 20만 |
|---|
| 2026.04.13 | ₩32,375 | ₩32,562 | ₩32,067 | ₩32,361 | -0.04% | 27.4만 |
|---|
| 2026.04.10 | ₩32,241 | ₩32,281 | ₩31,946 | ₩32,040 | -0.62% | 11.2만 |
|---|
| 2026.04.09 | ₩31,571 | ₩32,428 | ₩31,490 | ₩32,227 | +2.08% | 22.2만 |
|---|
| 2026.04.08 | ₩31,919 | ₩32,402 | ₩31,678 | ₩31,758 | -0.50% | 25.1만 |
|---|
| 2026.04.07 | ₩31,115 | ₩31,397 | ₩31,048 | ₩31,115 | 0.00% | 22.9만 |
|---|
| 2026.04.06 | ₩31,289 | ₩31,330 | ₩30,928 | ₩31,249 | -0.13% | 19.5만 |
|---|
| 2026.04.02 | ₩30,820 | ₩31,276 | ₩30,566 | ₩31,048 | +0.74% | 16.9만 |
|---|
| 2026.04.01 | ₩31,169 | ₩31,691 | ₩30,874 | ₩31,088 | -0.26% | 20.9만 |
|---|
| 2026.03.31 | ₩30,861 | ₩31,410 | ₩30,619 | ₩31,222 | +1.17% | 54.5만 |
|---|
| 2026.03.30 | ₩30,579 | ₩30,619 | ₩30,284 | ₩30,512 | -0.22% | 11만 |
|---|
| 2026.03.27 | ₩30,365 | ₩30,566 | ₩30,204 | ₩30,325 | -0.13% | 6.6만 |
|---|
| 2026.03.26 | ₩30,445 | ₩30,660 | ₩30,365 | ₩30,539 | +0.31% | 12.2만 |
|---|
| 2026.03.25 | ₩30,981 | ₩31,102 | ₩30,432 | ₩30,579 | -1.30% | 9.7만 |
|---|
| 2026.03.24 | ₩30,204 | ₩31,155 | ₩30,191 | ₩30,593 | +1.29% | 13.5만 |
|---|
| 2026.03.23 | ₩30,526 | ₩30,901 | ₩30,418 | ₩30,459 | -0.22% | 17만 |
|---|
| 2026.03.20 | ₩30,258 | ₩30,459 | ₩29,802 | ₩29,949 | -1.02% | 26.8만 |
|---|
| 2026.03.19 | ₩29,521 | ₩30,432 | ₩29,480 | ₩30,217 | +2.36% | 10.6만 |
|---|
| 2026.03.18 | ₩29,909 | ₩30,378 | ₩29,614 | ₩29,762 | -0.49% | 13만 |
|---|
| 2026.03.17 | ₩30,552 | ₩31,222 | ₩30,097 | ₩30,137 | -1.36% | 12.2만 |
|---|
| 2026.03.16 | ₩30,512 | ₩30,780 | ₩30,338 | ₩30,418 | -0.31% | 9만 |
|---|
| 2026.03.13 | ₩30,526 | ₩30,807 | ₩29,936 | ₩30,204 | -1.05% | 9.7만 |
|---|
| 2026.03.12 | ₩29,775 | ₩30,325 | ₩29,547 | ₩30,271 | +1.67% | 10.9만 |
|---|
| 2026.03.11 | ₩30,325 | ₩30,727 | ₩30,110 | ₩30,244 | -0.27% | 8.2만 |
|---|
| 2026.03.10 | ₩30,378 | ₩31,155 | ₩30,365 | ₩30,593 | +0.71% | 9.9만 |
|---|
| 2026.03.09 | ₩30,432 | ₩30,727 | ₩29,480 | ₩30,512 | +0.26% | 11.6만 |
|---|
| 2026.03.06 | ₩30,392 | ₩30,807 | ₩30,150 | ₩30,606 | +0.71% | 13.3만 |
|---|
| 2026.03.05 | ₩31,129 | ₩31,356 | ₩30,673 | ₩31,048 | -0.26% | 11.5만 |
|---|
| 2026.03.04 | ₩31,236 | ₩31,852 | ₩31,182 | ₩31,397 | +0.51% | 20.3만 |
|---|
| 2026.03.03 | ₩30,887 | ₩31,437 | ₩30,686 | ₩31,236 | +1.13% | 20.7만 |
|---|
| 2026.03.02 | ₩30,753 | ₩31,678 | ₩30,526 | ₩31,410 | +2.14% | 12.2만 |
|---|
| 2026.02.27 | ₩31,718 | ₩31,785 | ₩30,941 | ₩31,129 | -1.86% | 13.2만 |
|---|
| 2026.02.26 | ₩32,040 | ₩32,603 | ₩31,758 | ₩32,093 | +0.17% | 12.7만 |
|---|
| 2026.02.25 | ₩31,437 | ₩32,067 | ₩31,397 | ₩31,906 | +1.49% | 10.7만 |
|---|
| 2026.02.24 | ₩31,423 | ₩31,598 | ₩31,102 | ₩31,356 | -0.21% | 13.3만 |
|---|
| 2026.02.23 | ₩32,951 | ₩33,313 | ₩31,222 | ₩31,464 | -4.51% | 21.4만 |
|---|
| 2026.02.20 | ₩32,482 | ₩33,072 | ₩32,160 | ₩32,777 | +0.91% | 22.5만 |
|---|
| 2026.02.19 | ₩32,428 | ₩32,857 | ₩32,120 | ₩32,509 | +0.25% | 41만 |
|---|
| 2026.02.18 | ₩32,790 | ₩33,179 | ₩32,335 | ₩32,536 | -0.78% | 12.6만 |
|---|
| 2026.02.17 | ₩32,723 | ₩33,165 | ₩32,388 | ₩32,817 | +0.29% | 12.2만 |
|---|
| 2026.02.13 | ₩32,763 | ₩33,112 | ₩32,428 | ₩32,696 | -0.20% | 17만 |
|---|
| 2026.02.12 | ₩33,112 | ₩33,125 | ₩32,201 | ₩32,629 | -1.46% | 15.8만 |
|---|
| 2026.02.11 | ₩33,393 | ₩33,527 | ₩32,629 | ₩32,871 | -1.57% | 16.3만 |
|---|
| 2026.02.10 | ₩33,554 | ₩33,903 | ₩32,696 | ₩33,072 | -1.44% | 21.1만 |
|---|
| 2026.02.09 | ₩34,104 | ₩34,157 | ₩33,554 | ₩33,554 | -1.61% | 13.4만 |
|---|
| 2026.02.06 | ₩34,077 | ₩34,465 | ₩33,943 | ₩34,050 | -0.08% | 23.3만 |
|---|
| 2026.02.05 | ₩33,849 | ₩34,291 | ₩33,581 | ₩33,970 | +0.36% | 31.5만 |
|---|
| 2026.02.04 | ₩33,836 | ₩34,278 | ₩33,702 | ₩33,822 | -0.04% | 24.8만 |
|---|
| 2026.02.03 | ₩33,232 | ₩33,929 | ₩32,844 | ₩33,554 | +0.97% | 18.3만 |
|---|
| 2026.02.02 | ₩32,294 | ₩33,567 | ₩32,026 | ₩33,286 | +3.07% | 22.2만 |
|---|
| 2026.01.30 | ₩31,624 | ₩32,294 | ₩31,624 | ₩32,120 | +1.57% | 17.2만 |
|---|
| 2026.01.29 | ₩31,464 | ₩31,866 | ₩31,464 | ₩31,812 | +1.11% | 6.1만 |
|---|
| 2026.01.28 | ₩31,571 | ₩31,624 | ₩31,075 | ₩31,263 | -0.98% | 12.6만 |
|---|
| 2026.01.27 | ₩31,772 | ₩32,107 | ₩31,410 | ₩31,450 | -1.01% | 14.9만 |
|---|
| 2026.01.26 | ₩32,268 | ₩32,549 | ₩31,517 | ₩31,772 | -1.54% | 12.4만 |
|---|
| 2026.01.23 | ₩32,388 | ₩33,058 | ₩31,879 | ₩31,959 | -1.32% | 9.3만 |
|---|
| 2026.01.22 | ₩31,946 | ₩32,402 | ₩31,825 | ₩32,026 | +0.25% | 10.3만 |
|---|
| 2026.01.21 | ₩30,807 | ₩32,053 | ₩30,807 | ₩31,866 | +3.44% | 14만 |
|---|
| 2026.01.20 | ₩30,686 | ₩31,464 | ₩30,432 | ₩30,606 | -0.26% | 9.7만 |
|---|
| 2026.01.16 | ₩31,263 | ₩31,477 | ₩31,062 | ₩31,075 | -0.60% | 10.1만 |
|---|
| 2026.01.15 | ₩30,217 | ₩31,450 | ₩30,150 | ₩31,330 | +3.68% | 10.4만 |
|---|
| 2026.01.14 | ₩30,083 | ₩30,338 | ₩29,802 | ₩30,298 | +0.71% | 7.5만 |
|---|
| 2026.01.13 | ₩29,869 | ₩30,204 | ₩29,547 | ₩30,043 | +0.58% | 9.5만 |
|---|
| 2026.01.12 | ₩29,856 | ₩29,923 | ₩29,614 | ₩29,762 | -0.31% | 11만 |
|---|
| 2026.01.09 | ₩30,378 | ₩30,526 | ₩29,815 | ₩29,949 | -1.41% | 14.1만 |
|---|
| 2026.01.08 | ₩29,949 | ₩30,633 | ₩29,949 | ₩30,351 | +1.34% | 10.8만 |
|---|
| 2026.01.07 | ₩30,351 | ₩30,405 | ₩29,815 | ₩30,030 | -1.06% | 9.2만 |
|---|
| 2026.01.06 | ₩30,258 | ₩30,365 | ₩29,949 | ₩30,338 | +0.27% | 10.6만 |
|---|
| 2026.01.05 | ₩29,547 | ₩30,686 | ₩29,480 | ₩30,244 | +2.36% | 10.7만 |
|---|
| 2026.01.02 | ₩30,244 | ₩30,311 | ₩29,521 | ₩29,547 | -2.30% | 14.1만 |
|---|
| 2025.12.31 | ₩30,284 | ₩30,499 | ₩30,097 | ₩30,150 | -0.44% | 12.2만 |
|---|
| 2025.12.30 | ₩30,271 | ₩30,539 | ₩30,124 | ₩30,177 | -0.31% | 15.5만 |
|---|
| 2025.12.29 | ₩30,445 | ₩30,579 | ₩30,204 | ₩30,325 | -0.40% | 10.4만 |
|---|
| 2025.12.26 | ₩30,418 | ₩30,713 | ₩30,298 | ₩30,405 | -0.04% | 11.2만 |
|---|
| 2025.12.24 | ₩30,405 | ₩30,552 | ₩30,043 | ₩30,472 | +0.22% | 7.4만 |
|---|
| 2025.12.23 | ₩30,499 | ₩30,820 | ₩30,311 | ₩30,338 | -0.53% | 11.9만 |
|---|
| 2025.12.22 | ₩30,820 | ₩31,263 | ₩30,418 | ₩30,552 | -0.87% | 14.4만 |
|---|
| 2025.12.19 | ₩31,236 | ₩31,504 | ₩30,485 | ₩30,820 | -1.33% | 28.3만 |
|---|
| 2025.12.18 | ₩31,370 | ₩31,732 | ₩31,102 | ₩31,236 | -0.43% | 16.4만 |
|---|
| 2025.12.17 | ₩31,933 | ₩31,933 | ₩30,325 | ₩31,062 | -2.73% | 32.8만 |
|---|
| 2025.12.16 | ₩32,455 | ₩32,656 | ₩32,160 | ₩32,241 | -0.66% | 17.6만 |
|---|
| 2025.12.15 | ₩32,147 | ₩32,562 | ₩32,026 | ₩32,428 | +0.88% | 18.2만 |
|---|
| 2025.12.12 | ₩31,959 | ₩32,120 | ₩31,758 | ₩31,879 | -0.25% | 15.9만 |
|---|
| 2025.12.11 | ₩31,557 | ₩31,973 | ₩31,557 | ₩31,839 | +0.89% | 20.1만 |
|---|
| 2025.12.10 | ₩31,289 | ₩31,772 | ₩31,209 | ₩31,571 | +0.90% | 38.5만 |
|---|
| 2025.12.09 | ₩31,196 | ₩31,584 | ₩31,088 | ₩31,196 | 0.00% | 12.3만 |
|---|
| 2025.12.08 | ₩31,169 | ₩31,517 | ₩31,062 | ₩31,115 | -0.17% | 8.7만 |
|---|
| 2025.12.05 | ₩31,571 | ₩31,691 | ₩31,062 | ₩31,182 | -1.23% | 10.8만 |
|---|
| 2025.12.04 | ₩31,490 | ₩32,147 | ₩31,477 | ₩31,490 | 0.00% | 15.3만 |
|---|
| 2025.12.03 | ₩30,954 | ₩31,665 | ₩30,780 | ₩31,531 | +1.86% | 29.5만 |
|---|
| 2025.12.02 | ₩30,941 | ₩31,102 | ₩30,700 | ₩30,767 | -0.56% | 24만 |
|---|
| 2025.12.01 | ₩30,217 | ₩30,941 | ₩30,217 | ₩30,740 | +1.73% | 15.3만 |
|---|
| 2025.11.28 | ₩30,325 | ₩30,686 | ₩30,124 | ₩30,351 | +0.09% | 3.9만 |
|---|
| 2025.11.26 | ₩30,418 | ₩30,834 | ₩30,392 | ₩30,445 | +0.09% | 12.7만 |
|---|
| 2025.11.25 | ₩29,923 | ₩31,115 | ₩29,923 | ₩30,499 | +1.93% | 12.3만 |
|---|
| 2025.11.24 | ₩29,789 | ₩29,923 | ₩29,628 | ₩29,681 | -0.36% | 6.6만 |
|---|
| 2025.11.21 | ₩28,609 | ₩30,070 | ₩28,569 | ₩29,789 | +4.12% | 19.5만 |
|---|
| 2025.11.20 | ₩28,918 | ₩29,306 | ₩28,516 | ₩28,569 | -1.20% | 9.4만 |
|---|
| 2025.11.19 | ₩28,609 | ₩28,944 | ₩28,516 | ₩28,663 | +0.19% | 6.4만 |
|---|
| 2025.11.18 | ₩28,408 | ₩28,904 | ₩28,408 | ₩28,676 | +0.94% | 14만 |
|---|
| 2025.11.17 | ₩28,944 | ₩29,065 | ₩28,301 | ₩28,301 | -2.22% | 6.8만 |
|---|
| 2025.11.14 | ₩28,770 | ₩29,132 | ₩28,542 | ₩28,904 | +0.47% | 6.5만 |
|---|
| 2025.11.13 | ₩28,918 | ₩29,320 | ₩28,824 | ₩28,958 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩29,025 | ₩29,440 | ₩28,810 | ₩29,011 | -0.05% | 4.6만 |
|---|
| 2025.11.11 | ₩28,703 | ₩28,971 | ₩28,583 | ₩28,877 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩28,931 | ₩28,985 | ₩28,569 | ₩28,810 | -0.42% | 7.6만 |
|---|
| 2025.11.07 | ₩28,730 | ₩28,918 | ₩28,529 | ₩28,717 | -0.05% | 6.8만 |
|---|
| 2025.11.06 | ₩28,810 | ₩28,944 | ₩28,650 | ₩28,717 | -0.33% | 4.4만 |
|---|
| 2025.11.05 | ₩28,489 | ₩29,011 | ₩28,382 | ₩28,837 | +1.22% | 7.3만 |
|---|
| 2025.11.04 | ₩28,207 | ₩28,609 | ₩28,033 | ₩28,328 | +0.43% | 6만 |
|---|
| 2025.11.03 | ₩28,114 | ₩28,663 | ₩27,738 | ₩28,395 | +1.00% | 7.4만 |
|---|
| 2025.10.31 | ₩28,274 | ₩28,650 | ₩28,154 | ₩28,382 | +0.38% | 5.5만 |
|---|
| 2025.10.30 | ₩28,261 | ₩28,891 | ₩28,221 | ₩28,462 | +0.71% | 4.2만 |
|---|
| 2025.10.29 | ₩29,011 | ₩29,159 | ₩28,047 | ₩28,261 | -2.59% | 7만 |
|---|
| 2025.10.28 | ₩28,542 | ₩29,226 | ₩28,154 | ₩29,038 | +1.74% | 6.4만 |
|---|
| 2025.10.27 | ₩28,784 | ₩28,810 | ₩28,328 | ₩28,596 | -0.65% | 8.6만 |
|---|
| 2025.10.24 | ₩28,301 | ₩28,810 | ₩28,301 | ₩28,690 | +1.37% | 4.1만 |
|---|
| 2025.10.23 | ₩28,274 | ₩29,132 | ₩27,966 | ₩28,047 | -0.81% | 9.4만 |
|---|
| 2025.10.22 | ₩28,261 | ₩28,891 | ₩28,221 | ₩28,301 | +0.14% | 9.7만 |
|---|
| 2025.10.21 | ₩28,261 | ₩28,489 | ₩28,047 | ₩28,207 | -0.19% | 13.6만 |
|---|
| 2025.10.20 | ₩27,899 | ₩28,355 | ₩27,872 | ₩28,181 | +1.01% | 14.5만 |
|---|
| 2025.10.17 | ₩27,202 | ₩28,382 | ₩27,162 | ₩27,738 | +1.97% | 15만 |
|---|
| 2025.10.16 | ₩27,765 | ₩28,207 | ₩26,626 | ₩27,055 | -2.56% | 5.6만 |
|---|
| 2025.10.15 | ₩28,047 | ₩28,140 | ₩27,671 | ₩27,859 | -0.67% | 3.8만 |
|---|
| 2025.10.14 | ₩26,961 | ₩28,114 | ₩26,961 | ₩27,939 | +3.63% | 5만 |
|---|
| 2025.10.13 | ₩26,908 | ₩27,269 | ₩26,519 | ₩27,202 | +1.10% | 2.9만 |
|---|
| 2025.10.10 | ₩27,551 | ₩27,685 | ₩26,586 | ₩26,599 | -3.45% | 4.8만 |
|---|