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 | ₩34,802 | ₩35,056 | ₩34,332 | ₩34,480 | -0.92% | 16.3만 |
| 2026.10.08 | ₩34,721 | ₩35,365 | ₩34,667 | ₩34,962 | +0.70% | 19.7만 |
| 2026.10.07 | ₩35,056 | ₩35,298 | ₩34,734 | ₩34,949 | -0.31% | 17.7만 |
| 2026.10.06 | ₩35,781 | ₩36,049 | ₩35,338 | ₩35,338 | -1.24% | 13.1만 |
| 2026.10.05 | ₩35,553 | ₩35,807 | ₩35,365 | ₩35,646 | +0.26% | 13.6만 |
| 2026.10.02 | ₩35,539 | ₩35,874 | ₩35,284 | ₩35,579 | +0.11% | 13.9만 |
| 2026.10.01 | ₩34,909 | ₩35,298 | ₩34,252 | ₩35,190 | +0.81% | 24.4만 |
| 2026.09.30 | ₩35,258 | ₩35,338 | ₩34,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,922 |
| -0.95% |
| 19.9만 |
| 2026.09.29 | ₩35,418 | ₩35,861 | ₩34,895 | ₩35,190 | -0.64% | 21.5만 |
|---|
| 2026.09.28 | ₩35,781 | ₩35,794 | ₩35,150 | ₩35,325 | -1.27% | 25만 |
|---|
| 2026.09.25 | ₩35,365 | ₩35,982 | ₩35,016 | ₩35,901 | +1.52% | 22.6만 |
|---|
| 2026.09.24 | ₩34,386 | ₩35,351 | ₩33,769 | ₩35,351 | +2.81% | 25.5만 |
|---|
| 2026.09.23 | ₩34,453 | ₩34,641 | ₩34,051 | ₩34,091 | -1.05% | 17.1만 |
|---|
| 2026.09.22 | ₩34,869 | ₩35,003 | ₩34,359 | ₩34,520 | -1.00% | 21.3만 |
|---|
| 2026.09.21 | ₩34,936 | ₩35,164 | ₩34,748 | ₩34,788 | -0.42% | 14.5만 |
|---|
| 2026.09.18 | ₩34,641 | ₩35,177 | ₩34,118 | ₩34,936 | +0.85% | 52.4만 |
|---|
| 2026.09.17 | ₩35,083 | ₩35,190 | ₩34,681 | ₩34,882 | -0.57% | 23.4만 |
|---|
| 2026.09.16 | ₩35,083 | ₩35,298 | ₩34,399 | ₩34,802 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩35,190 | ₩35,378 | ₩34,989 | ₩35,110 | -0.23% | 14.7만 |
|---|
| 2026.09.14 | ₩35,003 | ₩35,539 | ₩34,909 | ₩35,164 | +0.46% | 16.3만 |
|---|
| 2026.09.11 | ₩35,646 | ₩35,928 | ₩35,003 | ₩35,123 | -1.47% | 11.7만 |
|---|
| 2026.09.10 | ₩34,775 | ₩35,258 | ₩34,426 | ₩35,258 | +1.39% | 14.9만 |
|---|
| 2026.09.09 | ₩35,070 | ₩35,284 | ₩34,775 | ₩34,882 | -0.54% | 16.1만 |
|---|
| 2026.09.08 | ₩35,794 | ₩35,794 | ₩35,271 | ₩35,298 | -1.39% | 14.4만 |
|---|
| 2026.09.04 | ₩35,217 | ₩35,767 | ₩35,217 | ₩35,687 | +1.33% | 10.3만 |
|---|
| 2026.09.03 | ₩35,472 | ₩35,941 | ₩35,016 | ₩35,405 | -0.19% | 14.3만 |
|---|
| 2026.09.02 | ₩34,761 | ₩35,338 | ₩34,493 | ₩35,190 | +1.23% | 14.4만 |
|---|
| 2026.09.01 | ₩34,842 | ₩35,030 | ₩34,265 | ₩34,507 | -0.96% | 16.4만 |
|---|
| 2026.08.31 | ₩34,493 | ₩34,869 | ₩34,118 | ₩34,775 | +0.82% | 16.3만 |
|---|
| 2026.08.28 | ₩34,748 | ₩35,150 | ₩34,533 | ₩34,627 | -0.35% | 18.1만 |
|---|
| 2026.08.27 | ₩34,775 | ₩34,909 | ₩34,359 | ₩34,869 | +0.27% | 17.2만 |
|---|
| 2026.08.26 | ₩34,936 | ₩35,070 | ₩34,681 | ₩34,882 | -0.15% | 13.2만 |
|---|
| 2026.08.25 | ₩34,976 | ₩35,123 | ₩34,587 | ₩34,869 | -0.31% | 17.5만 |
|---|
| 2026.08.24 | ₩34,882 | ₩35,325 | ₩34,761 | ₩34,882 | 0.00% | 15.6만 |
|---|
| 2026.08.21 | ₩35,231 | ₩35,553 | ₩34,265 | ₩34,761 | -1.33% | 40.3만 |
|---|
| 2026.08.20 | ₩34,305 | ₩35,043 | ₩34,185 | ₩34,895 | +1.72% | 36.6만 |
|---|
| 2026.08.19 | ₩35,177 | ₩35,244 | ₩34,507 | ₩34,614 | -1.60% | 32.1만 |
|---|
| 2026.08.18 | ₩34,708 | ₩35,177 | ₩34,641 | ₩35,070 | +1.04% | 20.5만 |
|---|
| 2026.08.17 | ₩34,828 | ₩35,043 | ₩34,533 | ₩34,842 | +0.04% | 39.3만 |
|---|
| 2026.08.14 | ₩34,788 | ₩35,097 | ₩34,721 | ₩35,016 | +0.66% | 22.1만 |
|---|
| 2026.08.13 | ₩34,694 | ₩35,097 | ₩34,667 | ₩34,922 | +0.66% | 30.1만 |
|---|
| 2026.08.12 | ₩34,346 | ₩34,708 | ₩34,051 | ₩34,641 | +0.86% | 19.4만 |
|---|
| 2026.08.11 | ₩33,715 | ₩34,198 | ₩33,541 | ₩34,158 | +1.31% | 18.7만 |
|---|
| 2026.08.10 | ₩33,568 | ₩33,635 | ₩33,259 | ₩33,393 | -0.52% | 19.8만 |
|---|
| 2026.08.07 | ₩33,836 | ₩34,051 | ₩33,648 | ₩33,796 | -0.12% | 14.7만 |
|---|
| 2026.08.06 | ₩34,895 | ₩35,083 | ₩33,983 | ₩34,051 | -2.42% | 16.3만 |
|---|
| 2026.08.05 | ₩34,654 | ₩34,936 | ₩34,265 | ₩34,574 | -0.23% | 15.5만 |
|---|
| 2026.08.04 | ₩34,319 | ₩35,217 | ₩33,970 | ₩34,614 | +0.86% | 29.8만 |
|---|
| 2026.08.03 | ₩33,890 | ₩34,252 | ₩33,608 | ₩34,158 | +0.79% | 22만 |
|---|
| 2026.07.31 | ₩33,729 | ₩34,560 | ₩33,072 | ₩33,568 | -0.48% | 22.4만 |
|---|
| 2026.07.30 | ₩34,010 | ₩34,252 | ₩33,608 | ₩33,729 | -0.83% | 23.6만 |
|---|
| 2026.07.29 | ₩33,849 | ₩34,466 | ₩33,246 | ₩33,863 | +0.04% | 28.3만 |
|---|
| 2026.07.28 | ₩34,010 | ₩34,788 | ₩33,688 | ₩34,252 | +0.71% | 24.3만 |
|---|
| 2026.07.27 | ₩33,635 | ₩34,265 | ₩33,434 | ₩33,890 | +0.76% | 32.6만 |
|---|
| 2026.07.24 | ₩34,989 | ₩35,217 | ₩33,018 | ₩33,528 | -4.18% | 61.1만 |
|---|
| 2026.07.23 | ₩35,432 | ₩35,794 | ₩34,855 | ₩35,700 | +0.76% | 31.3만 |
|---|
| 2026.07.22 | ₩36,384 | ₩36,384 | ₩35,633 | ₩35,874 | -1.40% | 18.9만 |
|---|
| 2026.07.21 | ₩36,277 | ₩36,679 | ₩35,874 | ₩36,451 | +0.48% | 17.5만 |
|---|
| 2026.07.20 | ₩36,558 | ₩36,773 | ₩35,995 | ₩36,411 | -0.40% | 23.1만 |
|---|
| 2026.07.17 | ₩37,256 | ₩37,645 | ₩36,076 | ₩36,424 | -2.23% | 28.8만 |
|---|
| 2026.07.16 | ₩36,156 | ₩37,779 | ₩35,968 | ₩37,578 | +3.93% | 35.2만 |
|---|
| 2026.07.15 | ₩36,424 | ₩36,666 | ₩35,526 | ₩36,411 | -0.04% | 18.5만 |
|---|
| 2026.07.14 | ₩36,250 | ₩36,639 | ₩35,968 | ₩36,035 | -0.59% | 29.9만 |
|---|
| 2026.07.13 | ₩36,129 | ₩36,478 | ₩35,861 | ₩36,317 | +0.52% | 23.8만 |
|---|
| 2026.07.10 | ₩36,062 | ₩36,746 | ₩35,821 | ₩36,210 | +0.41% | 28.4만 |
|---|
| 2026.07.09 | ₩35,298 | ₩36,330 | ₩35,298 | ₩36,143 | +2.39% | 31.1만 |
|---|
| 2026.07.08 | ₩36,009 | ₩36,196 | ₩35,271 | ₩35,418 | -1.64% | 33.7만 |
|---|
| 2026.07.07 | ₩36,733 | ₩36,733 | ₩36,156 | ₩36,250 | -1.31% | 22.5만 |
|---|
| 2026.07.06 | ₩36,129 | ₩36,639 | ₩35,955 | ₩36,451 | +0.89% | 27만 |
|---|
| 2026.07.02 | ₩36,894 | ₩37,189 | ₩35,915 | ₩36,169 | -1.96% | 43.9만 |
|---|
| 2026.07.01 | ₩36,143 | ₩36,934 | ₩36,089 | ₩36,827 | +1.89% | 40.9만 |
|---|
| 2026.06.30 | ₩35,700 | ₩36,169 | ₩35,660 | ₩36,022 | +0.90% | 45.3만 |
|---|
| 2026.06.29 | ₩35,901 | ₩36,129 | ₩35,579 | ₩35,901 | 0.00% | 54.4만 |
|---|
| 2026.06.26 | ₩35,767 | ₩36,760 | ₩35,486 | ₩36,076 | +0.86% | 157.1만 |
|---|
| 2026.06.25 | ₩35,941 | ₩36,210 | ₩35,405 | ₩35,579 | -1.01% | 48.7만 |
|---|
| 2026.06.24 | ₩34,654 | ₩36,210 | ₩34,641 | ₩36,035 | +3.99% | 115.8만 |
|---|
| 2026.06.23 | ₩33,970 | ₩34,547 | ₩33,970 | ₩34,520 | +1.62% | 78만 |
|---|
| 2026.06.22 | ₩33,782 | ₩34,198 | ₩33,782 | ₩33,943 | +0.48% | 33.2만 |
|---|
| 2026.06.18 | ₩33,997 | ₩34,265 | ₩33,554 | ₩33,782 | -0.63% | 117만 |
|---|
| 2026.06.17 | ₩34,064 | ₩34,574 | ₩33,313 | ₩33,528 | -1.57% | 44.3만 |
|---|
| 2026.06.16 | ₩34,279 | ₩34,654 | ₩33,715 | ₩34,077 | -0.59% | 48.7만 |
|---|
| 2026.06.15 | ₩34,748 | ₩34,855 | ₩33,742 | ₩34,010 | -2.12% | 44.7만 |
|---|
| 2026.06.12 | ₩34,332 | ₩34,600 | ₩34,319 | ₩34,533 | +0.59% | 42.9만 |
|---|
| 2026.06.11 | ₩34,131 | ₩34,359 | ₩33,715 | ₩34,131 | 0.00% | 41.1만 |
|---|
| 2026.06.10 | ₩34,144 | ₩34,574 | ₩33,863 | ₩33,943 | -0.59% | 47.1만 |
|---|
| 2026.06.09 | ₩33,528 | ₩34,346 | ₩33,528 | ₩33,983 | +1.36% | 88.1만 |
|---|
| 2026.06.08 | ₩33,152 | ₩33,554 | ₩33,152 | ₩33,380 | +0.69% | 36.7만 |
|---|
| 2026.06.05 | ₩32,790 | ₩33,340 | ₩32,723 | ₩33,058 | +0.82% | 46.9만 |
|---|
| 2026.06.04 | ₩32,106 | ₩32,750 | ₩32,106 | ₩32,656 | +1.71% | 34.7만 |
|---|
| 2026.06.03 | ₩32,227 | ₩32,374 | ₩31,650 | ₩31,677 | -1.71% | 24.1만 |
|---|
| 2026.06.02 | ₩32,119 | ₩32,562 | ₩32,052 | ₩32,388 | +0.84% | 28.5만 |
|---|
| 2026.06.01 | ₩31,999 | ₩32,602 | ₩31,730 | ₩32,052 | +0.17% | 29만 |
|---|
| 2026.05.29 | ₩32,186 | ₩32,575 | ₩32,119 | ₩32,200 | +0.04% | 23.2만 |
|---|
| 2026.05.28 | ₩32,280 | ₩32,803 | ₩31,985 | ₩32,253 | -0.08% | 19.6만 |
|---|
| 2026.05.27 | ₩32,307 | ₩33,528 | ₩32,200 | ₩32,347 | +0.12% | 20.2만 |
|---|
| 2026.05.26 | ₩31,999 | ₩32,656 | ₩31,999 | ₩32,200 | +0.63% | 45.7만 |
|---|
| 2026.05.22 | ₩31,958 | ₩32,428 | ₩31,918 | ₩31,932 | -0.08% | 22.4만 |
|---|
| 2026.05.21 | ₩31,637 | ₩32,039 | ₩31,382 | ₩31,838 | +0.64% | 17.3만 |
|---|
| 2026.05.20 | ₩31,261 | ₩32,052 | ₩31,114 | ₩31,704 | +1.42% | 14.5만 |
|---|
| 2026.05.19 | ₩31,368 | ₩31,610 | ₩31,181 | ₩31,207 | -0.51% | 23.2만 |
|---|
| 2026.05.18 | ₩31,181 | ₩31,690 | ₩31,181 | ₩31,462 | +0.90% | 14.5만 |
|---|
| 2026.05.15 | ₩31,435 | ₩31,583 | ₩31,020 | ₩31,114 | -1.02% | 14.2만 |
|---|
| 2026.05.14 | ₩31,610 | ₩32,173 | ₩31,422 | ₩31,502 | -0.34% | 10.7만 |
|---|
| 2026.05.13 | ₩31,422 | ₩31,704 | ₩31,248 | ₩31,315 | -0.34% | 15.2만 |
|---|
| 2026.05.12 | ₩31,610 | ₩31,865 | ₩31,167 | ₩31,596 | -0.04% | 25.6만 |
|---|
| 2026.05.11 | ₩32,186 | ₩32,401 | ₩31,623 | ₩31,717 | -1.46% | 21.8만 |
|---|
| 2026.05.08 | ₩32,253 | ₩32,522 | ₩31,985 | ₩32,173 | -0.25% | 19.2만 |
|---|
| 2026.05.07 | ₩32,495 | ₩32,951 | ₩32,414 | ₩32,414 | -0.25% | 29.3만 |
|---|
| 2026.05.06 | ₩32,160 | ₩32,522 | ₩32,160 | ₩32,361 | +0.63% | 29.4만 |
|---|
| 2026.05.05 | ₩31,610 | ₩32,079 | ₩31,543 | ₩31,878 | +0.85% | 16.2만 |
|---|
| 2026.05.04 | ₩31,717 | ₩31,878 | ₩31,382 | ₩31,462 | -0.80% | 21.9만 |
|---|
| 2026.05.01 | ₩31,878 | ₩32,227 | ₩31,596 | ₩31,878 | 0.00% | 15.3만 |
|---|
| 2026.04.30 | ₩31,435 | ₩32,025 | ₩31,435 | ₩31,811 | +1.19% | 15.6만 |
|---|
| 2026.04.29 | ₩32,200 | ₩32,347 | ₩31,543 | ₩31,650 | -1.71% | 22.8만 |
|---|
| 2026.04.28 | ₩32,455 | ₩32,750 | ₩32,267 | ₩32,307 | -0.45% | 34.6만 |
|---|
| 2026.04.27 | ₩32,589 | ₩32,602 | ₩32,052 | ₩32,294 | -0.91% | 27.6만 |
|---|
| 2026.04.24 | ₩32,468 | ₩33,206 | ₩32,267 | ₩32,441 | -0.08% | 50.1만 |
|---|
| 2026.04.23 | ₩32,160 | ₩32,830 | ₩31,945 | ₩32,119 | -0.13% | 33만 |
|---|
| 2026.04.22 | ₩32,280 | ₩32,481 | ₩31,999 | ₩32,160 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩32,522 | ₩32,776 | ₩32,213 | ₩32,280 | -0.74% | 14.7만 |
|---|
| 2026.04.20 | ₩32,683 | ₩33,058 | ₩32,522 | ₩32,548 | -0.41% | 21.6만 |
|---|
| 2026.04.17 | ₩32,455 | ₩33,434 | ₩32,455 | ₩32,616 | +0.50% | 40.4만 |
|---|
| 2026.04.16 | ₩32,280 | ₩32,441 | ₩32,093 | ₩32,106 | -0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩32,321 | ₩32,508 | ₩32,052 | ₩32,347 | +0.08% | 18.8만 |
|---|
| 2026.04.14 | ₩32,441 | ₩32,562 | ₩32,146 | ₩32,388 | -0.17% | 20만 |
|---|
| 2026.04.13 | ₩32,401 | ₩32,589 | ₩32,093 | ₩32,388 | -0.04% | 27.4만 |
|---|
| 2026.04.10 | ₩32,267 | ₩32,307 | ₩31,972 | ₩32,066 | -0.62% | 11.2만 |
|---|
| 2026.04.09 | ₩31,596 | ₩32,455 | ₩31,516 | ₩32,253 | +2.08% | 22.2만 |
|---|
| 2026.04.08 | ₩31,945 | ₩32,428 | ₩31,704 | ₩31,784 | -0.50% | 25.1만 |
|---|
| 2026.04.07 | ₩31,140 | ₩31,422 | ₩31,073 | ₩31,140 | 0.00% | 22.9만 |
|---|
| 2026.04.06 | ₩31,315 | ₩31,355 | ₩30,953 | ₩31,274 | -0.13% | 19.5만 |
|---|
| 2026.04.02 | ₩30,845 | ₩31,301 | ₩30,590 | ₩31,073 | +0.74% | 16.9만 |
|---|
| 2026.04.01 | ₩31,194 | ₩31,717 | ₩30,899 | ₩31,114 | -0.26% | 20.9만 |
|---|
| 2026.03.31 | ₩30,886 | ₩31,435 | ₩30,644 | ₩31,248 | +1.17% | 54.5만 |
|---|
| 2026.03.30 | ₩30,604 | ₩30,644 | ₩30,309 | ₩30,537 | -0.22% | 11만 |
|---|
| 2026.03.27 | ₩30,389 | ₩30,590 | ₩30,228 | ₩30,349 | -0.13% | 6.6만 |
|---|
| 2026.03.26 | ₩30,470 | ₩30,684 | ₩30,389 | ₩30,564 | +0.31% | 12.2만 |
|---|
| 2026.03.25 | ₩31,006 | ₩31,127 | ₩30,456 | ₩30,604 | -1.30% | 9.7만 |
|---|
| 2026.03.24 | ₩30,228 | ₩31,181 | ₩30,215 | ₩30,617 | +1.29% | 13.5만 |
|---|
| 2026.03.23 | ₩30,550 | ₩30,926 | ₩30,443 | ₩30,483 | -0.22% | 17만 |
|---|
| 2026.03.20 | ₩30,282 | ₩30,483 | ₩29,826 | ₩29,974 | -1.02% | 26.8만 |
|---|
| 2026.03.19 | ₩29,544 | ₩30,456 | ₩29,504 | ₩30,242 | +2.36% | 10.6만 |
|---|
| 2026.03.18 | ₩29,933 | ₩30,403 | ₩29,638 | ₩29,786 | -0.49% | 13만 |
|---|
| 2026.03.17 | ₩30,577 | ₩31,248 | ₩30,121 | ₩30,161 | -1.36% | 12.2만 |
|---|
| 2026.03.16 | ₩30,537 | ₩30,805 | ₩30,363 | ₩30,443 | -0.31% | 9만 |
|---|
| 2026.03.13 | ₩30,550 | ₩30,832 | ₩29,960 | ₩30,228 | -1.05% | 9.7만 |
|---|
| 2026.03.12 | ₩29,799 | ₩30,349 | ₩29,571 | ₩30,295 | +1.67% | 10.9만 |
|---|
| 2026.03.11 | ₩30,349 | ₩30,751 | ₩30,135 | ₩30,269 | -0.27% | 8.2만 |
|---|
| 2026.03.10 | ₩30,403 | ₩31,181 | ₩30,389 | ₩30,617 | +0.71% | 9.9만 |
|---|
| 2026.03.09 | ₩30,456 | ₩30,751 | ₩29,504 | ₩30,537 | +0.26% | 11.6만 |
|---|
| 2026.03.06 | ₩30,416 | ₩30,832 | ₩30,175 | ₩30,631 | +0.71% | 13.3만 |
|---|
| 2026.03.05 | ₩31,154 | ₩31,382 | ₩30,698 | ₩31,073 | -0.26% | 11.5만 |
|---|
| 2026.03.04 | ₩31,261 | ₩31,878 | ₩31,207 | ₩31,422 | +0.51% | 20.3만 |
|---|
| 2026.03.03 | ₩30,912 | ₩31,462 | ₩30,711 | ₩31,261 | +1.13% | 20.7만 |
|---|
| 2026.03.02 | ₩30,778 | ₩31,704 | ₩30,550 | ₩31,435 | +2.14% | 12.2만 |
|---|
| 2026.02.27 | ₩31,744 | ₩31,811 | ₩30,966 | ₩31,154 | -1.86% | 13.2만 |
|---|
| 2026.02.26 | ₩32,066 | ₩32,629 | ₩31,784 | ₩32,119 | +0.17% | 12.7만 |
|---|
| 2026.02.25 | ₩31,462 | ₩32,093 | ₩31,422 | ₩31,932 | +1.49% | 10.7만 |
|---|
| 2026.02.24 | ₩31,449 | ₩31,623 | ₩31,127 | ₩31,382 | -0.21% | 13.3만 |
|---|
| 2026.02.23 | ₩32,978 | ₩33,340 | ₩31,248 | ₩31,489 | -4.51% | 21.4만 |
|---|
| 2026.02.20 | ₩32,508 | ₩33,098 | ₩32,186 | ₩32,803 | +0.91% | 22.5만 |
|---|
| 2026.02.19 | ₩32,455 | ₩32,884 | ₩32,146 | ₩32,535 | +0.25% | 41만 |
|---|
| 2026.02.18 | ₩32,817 | ₩33,206 | ₩32,361 | ₩32,562 | -0.78% | 12.6만 |
|---|
| 2026.02.17 | ₩32,750 | ₩33,192 | ₩32,414 | ₩32,844 | +0.29% | 12.2만 |
|---|
| 2026.02.13 | ₩32,790 | ₩33,139 | ₩32,455 | ₩32,723 | -0.20% | 17만 |
|---|
| 2026.02.12 | ₩33,139 | ₩33,152 | ₩32,227 | ₩32,656 | -1.46% | 15.8만 |
|---|
| 2026.02.11 | ₩33,420 | ₩33,554 | ₩32,656 | ₩32,897 | -1.57% | 16.3만 |
|---|
| 2026.02.10 | ₩33,581 | ₩33,930 | ₩32,723 | ₩33,098 | -1.44% | 21.1만 |
|---|
| 2026.02.09 | ₩34,131 | ₩34,185 | ₩33,581 | ₩33,581 | -1.61% | 13.4만 |
|---|
| 2026.02.06 | ₩34,104 | ₩34,493 | ₩33,970 | ₩34,077 | -0.08% | 23.3만 |
|---|
| 2026.02.05 | ₩33,876 | ₩34,319 | ₩33,608 | ₩33,997 | +0.36% | 31.5만 |
|---|
| 2026.02.04 | ₩33,863 | ₩34,305 | ₩33,729 | ₩33,849 | -0.04% | 24.8만 |
|---|
| 2026.02.03 | ₩33,259 | ₩33,957 | ₩32,870 | ₩33,581 | +0.97% | 18.3만 |
|---|
| 2026.02.02 | ₩32,321 | ₩33,595 | ₩32,052 | ₩33,313 | +3.07% | 22.2만 |
|---|
| 2026.01.30 | ₩31,650 | ₩32,321 | ₩31,650 | ₩32,146 | +1.57% | 17.2만 |
|---|
| 2026.01.29 | ₩31,489 | ₩31,891 | ₩31,489 | ₩31,838 | +1.11% | 6.1만 |
|---|
| 2026.01.28 | ₩31,596 | ₩31,650 | ₩31,100 | ₩31,288 | -0.98% | 12.6만 |
|---|
| 2026.01.27 | ₩31,797 | ₩32,133 | ₩31,435 | ₩31,476 | -1.01% | 14.9만 |
|---|
| 2026.01.26 | ₩32,294 | ₩32,575 | ₩31,543 | ₩31,797 | -1.54% | 12.4만 |
|---|
| 2026.01.23 | ₩32,414 | ₩33,085 | ₩31,905 | ₩31,985 | -1.32% | 9.3만 |
|---|
| 2026.01.22 | ₩31,972 | ₩32,428 | ₩31,851 | ₩32,052 | +0.25% | 10.3만 |
|---|
| 2026.01.21 | ₩30,832 | ₩32,079 | ₩30,832 | ₩31,891 | +3.44% | 14만 |
|---|
| 2026.01.20 | ₩30,711 | ₩31,489 | ₩30,456 | ₩30,631 | -0.26% | 9.7만 |
|---|
| 2026.01.16 | ₩31,288 | ₩31,502 | ₩31,087 | ₩31,100 | -0.60% | 10.1만 |
|---|
| 2026.01.15 | ₩30,242 | ₩31,476 | ₩30,175 | ₩31,355 | +3.68% | 10.4만 |
|---|
| 2026.01.14 | ₩30,108 | ₩30,363 | ₩29,826 | ₩30,322 | +0.71% | 7.5만 |
|---|
| 2026.01.13 | ₩29,893 | ₩30,228 | ₩29,571 | ₩30,067 | +0.58% | 9.5만 |
|---|
| 2026.01.12 | ₩29,880 | ₩29,947 | ₩29,638 | ₩29,786 | -0.31% | 11만 |
|---|
| 2026.01.09 | ₩30,403 | ₩30,550 | ₩29,839 | ₩29,974 | -1.41% | 14.1만 |
|---|
| 2026.01.08 | ₩29,974 | ₩30,658 | ₩29,974 | ₩30,376 | +1.34% | 10.8만 |
|---|
| 2026.01.07 | ₩30,376 | ₩30,430 | ₩29,839 | ₩30,054 | -1.06% | 9.2만 |
|---|
| 2026.01.06 | ₩30,282 | ₩30,389 | ₩29,974 | ₩30,363 | +0.27% | 10.6만 |
|---|
| 2026.01.05 | ₩29,571 | ₩30,711 | ₩29,504 | ₩30,269 | +2.36% | 10.7만 |
|---|
| 2026.01.02 | ₩30,269 | ₩30,336 | ₩29,544 | ₩29,571 | -2.30% | 14.1만 |
|---|
| 2025.12.31 | ₩30,309 | ₩30,523 | ₩30,121 | ₩30,175 | -0.44% | 12.2만 |
|---|
| 2025.12.30 | ₩30,295 | ₩30,564 | ₩30,148 | ₩30,202 | -0.31% | 15.5만 |
|---|
| 2025.12.29 | ₩30,470 | ₩30,604 | ₩30,228 | ₩30,349 | -0.40% | 10.4만 |
|---|
| 2025.12.26 | ₩30,443 | ₩30,738 | ₩30,322 | ₩30,430 | -0.04% | 11.2만 |
|---|
| 2025.12.24 | ₩30,430 | ₩30,577 | ₩30,067 | ₩30,497 | +0.22% | 7.4만 |
|---|
| 2025.12.23 | ₩30,523 | ₩30,845 | ₩30,336 | ₩30,363 | -0.53% | 11.9만 |
|---|
| 2025.12.22 | ₩30,845 | ₩31,288 | ₩30,443 | ₩30,577 | -0.87% | 14.4만 |
|---|
| 2025.12.19 | ₩31,261 | ₩31,529 | ₩30,510 | ₩30,845 | -1.33% | 28.3만 |
|---|
| 2025.12.18 | ₩31,395 | ₩31,757 | ₩31,127 | ₩31,261 | -0.43% | 16.4만 |
|---|
| 2025.12.17 | ₩31,958 | ₩31,958 | ₩30,349 | ₩31,087 | -2.73% | 32.8만 |
|---|
| 2025.12.16 | ₩32,481 | ₩32,683 | ₩32,186 | ₩32,267 | -0.66% | 17.6만 |
|---|
| 2025.12.15 | ₩32,173 | ₩32,589 | ₩32,052 | ₩32,455 | +0.88% | 18.2만 |
|---|
| 2025.12.12 | ₩31,985 | ₩32,146 | ₩31,784 | ₩31,905 | -0.25% | 15.9만 |
|---|
| 2025.12.11 | ₩31,583 | ₩31,999 | ₩31,583 | ₩31,865 | +0.89% | 20.1만 |
|---|
| 2025.12.10 | ₩31,315 | ₩31,797 | ₩31,234 | ₩31,596 | +0.90% | 38.5만 |
|---|
| 2025.12.09 | ₩31,221 | ₩31,610 | ₩31,114 | ₩31,221 | 0.00% | 12.3만 |
|---|
| 2025.12.08 | ₩31,194 | ₩31,543 | ₩31,087 | ₩31,140 | -0.17% | 8.7만 |
|---|
| 2025.12.05 | ₩31,596 | ₩31,717 | ₩31,087 | ₩31,207 | -1.23% | 10.8만 |
|---|
| 2025.12.04 | ₩31,516 | ₩32,173 | ₩31,502 | ₩31,516 | 0.00% | 15.3만 |
|---|
| 2025.12.03 | ₩30,979 | ₩31,690 | ₩30,805 | ₩31,556 | +1.86% | 29.5만 |
|---|
| 2025.12.02 | ₩30,966 | ₩31,127 | ₩30,725 | ₩30,792 | -0.56% | 24만 |
|---|
| 2025.12.01 | ₩30,242 | ₩30,966 | ₩30,242 | ₩30,765 | +1.73% | 15.3만 |
|---|
| 2025.11.28 | ₩30,349 | ₩30,711 | ₩30,148 | ₩30,376 | +0.09% | 3.9만 |
|---|
| 2025.11.26 | ₩30,443 | ₩30,859 | ₩30,416 | ₩30,470 | +0.09% | 12.7만 |
|---|
| 2025.11.25 | ₩29,947 | ₩31,140 | ₩29,947 | ₩30,523 | +1.93% | 12.3만 |
|---|
| 2025.11.24 | ₩29,813 | ₩29,947 | ₩29,652 | ₩29,705 | -0.36% | 6.6만 |
|---|
| 2025.11.21 | ₩28,632 | ₩30,094 | ₩28,592 | ₩29,813 | +4.12% | 19.5만 |
|---|
| 2025.11.20 | ₩28,941 | ₩29,330 | ₩28,539 | ₩28,592 | -1.20% | 9.4만 |
|---|
| 2025.11.19 | ₩28,632 | ₩28,968 | ₩28,539 | ₩28,686 | +0.19% | 6.4만 |
|---|
| 2025.11.18 | ₩28,431 | ₩28,928 | ₩28,431 | ₩28,700 | +0.94% | 14만 |
|---|
| 2025.11.17 | ₩28,968 | ₩29,088 | ₩28,324 | ₩28,324 | -2.22% | 6.8만 |
|---|
| 2025.11.14 | ₩28,793 | ₩29,156 | ₩28,565 | ₩28,928 | +0.47% | 6.5만 |
|---|
| 2025.11.13 | ₩28,941 | ₩29,343 | ₩28,847 | ₩28,981 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩29,048 | ₩29,464 | ₩28,834 | ₩29,035 | -0.05% | 4.6만 |
|---|
| 2025.11.11 | ₩28,726 | ₩28,995 | ₩28,606 | ₩28,901 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩28,954 | ₩29,008 | ₩28,592 | ₩28,834 | -0.42% | 7.6만 |
|---|
| 2025.11.07 | ₩28,753 | ₩28,941 | ₩28,552 | ₩28,740 | -0.05% | 6.8만 |
|---|
| 2025.11.06 | ₩28,834 | ₩28,968 | ₩28,673 | ₩28,740 | -0.33% | 4.4만 |
|---|
| 2025.11.05 | ₩28,512 | ₩29,035 | ₩28,404 | ₩28,860 | +1.22% | 7.3만 |
|---|
| 2025.11.04 | ₩28,230 | ₩28,632 | ₩28,056 | ₩28,351 | +0.43% | 6만 |
|---|
| 2025.11.03 | ₩28,136 | ₩28,686 | ₩27,761 | ₩28,418 | +1.00% | 7.4만 |
|---|
| 2025.10.31 | ₩28,297 | ₩28,673 | ₩28,177 | ₩28,404 | +0.38% | 5.5만 |
|---|
| 2025.10.30 | ₩28,284 | ₩28,914 | ₩28,244 | ₩28,485 | +0.71% | 4.2만 |
|---|
| 2025.10.29 | ₩29,035 | ₩29,182 | ₩28,069 | ₩28,284 | -2.59% | 7만 |
|---|
| 2025.10.28 | ₩28,565 | ₩29,249 | ₩28,177 | ₩29,062 | +1.74% | 6.4만 |
|---|
| 2025.10.27 | ₩28,807 | ₩28,834 | ₩28,351 | ₩28,619 | -0.65% | 8.6만 |
|---|
| 2025.10.24 | ₩28,324 | ₩28,834 | ₩28,324 | ₩28,713 | +1.37% | 4.1만 |
|---|
| 2025.10.23 | ₩28,297 | ₩29,156 | ₩27,989 | ₩28,069 | -0.81% | 9.4만 |
|---|
| 2025.10.22 | ₩28,284 | ₩28,914 | ₩28,244 | ₩28,324 | +0.14% | 9.7만 |
|---|
| 2025.10.21 | ₩28,284 | ₩28,512 | ₩28,069 | ₩28,230 | -0.19% | 13.6만 |
|---|
| 2025.10.20 | ₩27,922 | ₩28,378 | ₩27,895 | ₩28,203 | +1.01% | 14.5만 |
|---|
| 2025.10.17 | ₩27,224 | ₩28,404 | ₩27,184 | ₩27,761 | +1.97% | 15만 |
|---|
| 2025.10.16 | ₩27,788 | ₩28,230 | ₩26,648 | ₩27,077 | -2.56% | 5.6만 |
|---|
| 2025.10.15 | ₩28,069 | ₩28,163 | ₩27,694 | ₩27,881 | -0.67% | 3.8만 |
|---|
| 2025.10.14 | ₩26,983 | ₩28,136 | ₩26,983 | ₩27,962 | +3.63% | 5만 |
|---|
| 2025.10.13 | ₩26,929 | ₩27,291 | ₩26,540 | ₩27,224 | +1.10% | 2.9만 |
|---|
| 2025.10.10 | ₩27,573 | ₩27,707 | ₩26,607 | ₩26,621 | -3.45% | 4.8만 |
|---|