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 | ₩34,806 | ₩35,061 | ₩34,337 | ₩34,485 | -0.92% | 16.3만 |
| 2026.10.08 | ₩34,726 | ₩35,370 | ₩34,672 | ₩34,967 | +0.70% | 19.7만 |
| 2026.10.07 | ₩35,061 | ₩35,303 | ₩34,739 | ₩34,954 | -0.31% | 17.7만 |
| 2026.10.06 | ₩35,786 | ₩36,054 | ₩35,343 | ₩35,343 | -1.24% | 13.1만 |
| 2026.10.05 | ₩35,558 | ₩35,812 | ₩35,370 | ₩35,651 | +0.26% | 13.6만 |
| 2026.10.02 | ₩35,544 | ₩35,880 | ₩35,289 | ₩35,584 | +0.11% | 13.9만 |
| 2026.10.01 | ₩34,914 | ₩35,303 | ₩34,257 | ₩35,195 | +0.81% | 24.4만 |
| 2026.09.30 | ₩35,263 | ₩35,343 | ₩34,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,927 |
| -0.95% |
| 19.9만 |
| 2026.09.29 | ₩35,423 | ₩35,866 | ₩34,900 | ₩35,195 | -0.64% | 21.5만 |
|---|
| 2026.09.28 | ₩35,786 | ₩35,799 | ₩35,155 | ₩35,330 | -1.27% | 25만 |
|---|
| 2026.09.25 | ₩35,370 | ₩35,987 | ₩35,021 | ₩35,906 | +1.52% | 22.6만 |
|---|
| 2026.09.24 | ₩34,391 | ₩35,356 | ₩33,774 | ₩35,356 | +2.81% | 25.5만 |
|---|
| 2026.09.23 | ₩34,458 | ₩34,646 | ₩34,055 | ₩34,096 | -1.05% | 17.1만 |
|---|
| 2026.09.22 | ₩34,874 | ₩35,008 | ₩34,364 | ₩34,525 | -1.00% | 21.3만 |
|---|
| 2026.09.21 | ₩34,941 | ₩35,169 | ₩34,753 | ₩34,793 | -0.42% | 14.5만 |
|---|
| 2026.09.18 | ₩34,646 | ₩35,182 | ₩34,122 | ₩34,941 | +0.85% | 52.4만 |
|---|
| 2026.09.17 | ₩35,088 | ₩35,195 | ₩34,686 | ₩34,887 | -0.57% | 23.4만 |
|---|
| 2026.09.16 | ₩35,088 | ₩35,303 | ₩34,404 | ₩34,806 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩35,195 | ₩35,383 | ₩34,994 | ₩35,115 | -0.23% | 14.7만 |
|---|
| 2026.09.14 | ₩35,008 | ₩35,544 | ₩34,914 | ₩35,169 | +0.46% | 16.3만 |
|---|
| 2026.09.11 | ₩35,651 | ₩35,933 | ₩35,008 | ₩35,128 | -1.47% | 11.7만 |
|---|
| 2026.09.10 | ₩34,780 | ₩35,263 | ₩34,431 | ₩35,263 | +1.39% | 14.9만 |
|---|
| 2026.09.09 | ₩35,075 | ₩35,289 | ₩34,780 | ₩34,887 | -0.54% | 16.1만 |
|---|
| 2026.09.08 | ₩35,799 | ₩35,799 | ₩35,276 | ₩35,303 | -1.39% | 14.4만 |
|---|
| 2026.09.04 | ₩35,222 | ₩35,772 | ₩35,222 | ₩35,692 | +1.33% | 10.3만 |
|---|
| 2026.09.03 | ₩35,477 | ₩35,947 | ₩35,021 | ₩35,410 | -0.19% | 14.3만 |
|---|
| 2026.09.02 | ₩34,766 | ₩35,343 | ₩34,498 | ₩35,195 | +1.23% | 14.4만 |
|---|
| 2026.09.01 | ₩34,847 | ₩35,034 | ₩34,270 | ₩34,511 | -0.96% | 16.4만 |
|---|
| 2026.08.31 | ₩34,498 | ₩34,874 | ₩34,122 | ₩34,780 | +0.82% | 16.3만 |
|---|
| 2026.08.28 | ₩34,753 | ₩35,155 | ₩34,538 | ₩34,632 | -0.35% | 18.1만 |
|---|
| 2026.08.27 | ₩34,780 | ₩34,914 | ₩34,364 | ₩34,874 | +0.27% | 17.2만 |
|---|
| 2026.08.26 | ₩34,941 | ₩35,075 | ₩34,686 | ₩34,887 | -0.15% | 13.2만 |
|---|
| 2026.08.25 | ₩34,981 | ₩35,128 | ₩34,592 | ₩34,874 | -0.31% | 17.5만 |
|---|
| 2026.08.24 | ₩34,887 | ₩35,330 | ₩34,766 | ₩34,887 | 0.00% | 15.6만 |
|---|
| 2026.08.21 | ₩35,236 | ₩35,558 | ₩34,270 | ₩34,766 | -1.33% | 40.3만 |
|---|
| 2026.08.20 | ₩34,310 | ₩35,048 | ₩34,189 | ₩34,900 | +1.72% | 36.6만 |
|---|
| 2026.08.19 | ₩35,182 | ₩35,249 | ₩34,511 | ₩34,619 | -1.60% | 32.1만 |
|---|
| 2026.08.18 | ₩34,713 | ₩35,182 | ₩34,646 | ₩35,075 | +1.04% | 20.5만 |
|---|
| 2026.08.17 | ₩34,833 | ₩35,048 | ₩34,538 | ₩34,847 | +0.04% | 39.3만 |
|---|
| 2026.08.14 | ₩34,793 | ₩35,102 | ₩34,726 | ₩35,021 | +0.66% | 22.1만 |
|---|
| 2026.08.13 | ₩34,699 | ₩35,102 | ₩34,672 | ₩34,927 | +0.66% | 30.1만 |
|---|
| 2026.08.12 | ₩34,350 | ₩34,713 | ₩34,055 | ₩34,646 | +0.86% | 19.4만 |
|---|
| 2026.08.11 | ₩33,720 | ₩34,203 | ₩33,546 | ₩34,163 | +1.31% | 18.7만 |
|---|
| 2026.08.10 | ₩33,572 | ₩33,640 | ₩33,264 | ₩33,398 | -0.52% | 19.8만 |
|---|
| 2026.08.07 | ₩33,841 | ₩34,055 | ₩33,653 | ₩33,801 | -0.12% | 14.7만 |
|---|
| 2026.08.06 | ₩34,900 | ₩35,088 | ₩33,988 | ₩34,055 | -2.42% | 16.3만 |
|---|
| 2026.08.05 | ₩34,659 | ₩34,941 | ₩34,270 | ₩34,578 | -0.23% | 15.5만 |
|---|
| 2026.08.04 | ₩34,324 | ₩35,222 | ₩33,975 | ₩34,619 | +0.86% | 29.8만 |
|---|
| 2026.08.03 | ₩33,894 | ₩34,257 | ₩33,613 | ₩34,163 | +0.79% | 22만 |
|---|
| 2026.07.31 | ₩33,733 | ₩34,565 | ₩33,076 | ₩33,572 | -0.48% | 22.4만 |
|---|
| 2026.07.30 | ₩34,015 | ₩34,257 | ₩33,613 | ₩33,733 | -0.83% | 23.6만 |
|---|
| 2026.07.29 | ₩33,854 | ₩34,471 | ₩33,251 | ₩33,868 | +0.04% | 28.3만 |
|---|
| 2026.07.28 | ₩34,015 | ₩34,793 | ₩33,693 | ₩34,257 | +0.71% | 24.3만 |
|---|
| 2026.07.27 | ₩33,640 | ₩34,270 | ₩33,438 | ₩33,894 | +0.76% | 32.6만 |
|---|
| 2026.07.24 | ₩34,994 | ₩35,222 | ₩33,023 | ₩33,532 | -4.18% | 61.1만 |
|---|
| 2026.07.23 | ₩35,437 | ₩35,799 | ₩34,860 | ₩35,705 | +0.76% | 31.3만 |
|---|
| 2026.07.22 | ₩36,389 | ₩36,389 | ₩35,638 | ₩35,880 | -1.40% | 18.9만 |
|---|
| 2026.07.21 | ₩36,282 | ₩36,684 | ₩35,880 | ₩36,456 | +0.48% | 17.5만 |
|---|
| 2026.07.20 | ₩36,564 | ₩36,778 | ₩36,000 | ₩36,416 | -0.40% | 23.1만 |
|---|
| 2026.07.17 | ₩37,261 | ₩37,650 | ₩36,081 | ₩36,429 | -2.23% | 28.8만 |
|---|
| 2026.07.16 | ₩36,161 | ₩37,784 | ₩35,973 | ₩37,583 | +3.93% | 35.2만 |
|---|
| 2026.07.15 | ₩36,429 | ₩36,671 | ₩35,531 | ₩36,416 | -0.04% | 18.5만 |
|---|
| 2026.07.14 | ₩36,255 | ₩36,644 | ₩35,973 | ₩36,040 | -0.59% | 29.9만 |
|---|
| 2026.07.13 | ₩36,134 | ₩36,483 | ₩35,866 | ₩36,322 | +0.52% | 23.8만 |
|---|
| 2026.07.10 | ₩36,067 | ₩36,751 | ₩35,826 | ₩36,215 | +0.41% | 28.4만 |
|---|
| 2026.07.09 | ₩35,303 | ₩36,336 | ₩35,303 | ₩36,148 | +2.39% | 31.1만 |
|---|
| 2026.07.08 | ₩36,014 | ₩36,201 | ₩35,276 | ₩35,423 | -1.64% | 33.7만 |
|---|
| 2026.07.07 | ₩36,738 | ₩36,738 | ₩36,161 | ₩36,255 | -1.31% | 22.5만 |
|---|
| 2026.07.06 | ₩36,134 | ₩36,644 | ₩35,960 | ₩36,456 | +0.89% | 27만 |
|---|
| 2026.07.02 | ₩36,899 | ₩37,194 | ₩35,920 | ₩36,175 | -1.96% | 43.9만 |
|---|
| 2026.07.01 | ₩36,148 | ₩36,939 | ₩36,094 | ₩36,832 | +1.89% | 40.9만 |
|---|
| 2026.06.30 | ₩35,705 | ₩36,175 | ₩35,665 | ₩36,027 | +0.90% | 45.3만 |
|---|
| 2026.06.29 | ₩35,906 | ₩36,134 | ₩35,584 | ₩35,906 | 0.00% | 54.4만 |
|---|
| 2026.06.26 | ₩35,772 | ₩36,765 | ₩35,491 | ₩36,081 | +0.86% | 157.1만 |
|---|
| 2026.06.25 | ₩35,947 | ₩36,215 | ₩35,410 | ₩35,584 | -1.01% | 48.7만 |
|---|
| 2026.06.24 | ₩34,659 | ₩36,215 | ₩34,646 | ₩36,040 | +3.99% | 115.8만 |
|---|
| 2026.06.23 | ₩33,975 | ₩34,552 | ₩33,975 | ₩34,525 | +1.62% | 78만 |
|---|
| 2026.06.22 | ₩33,787 | ₩34,203 | ₩33,787 | ₩33,948 | +0.48% | 33.2만 |
|---|
| 2026.06.18 | ₩34,002 | ₩34,270 | ₩33,559 | ₩33,787 | -0.63% | 117만 |
|---|
| 2026.06.17 | ₩34,069 | ₩34,578 | ₩33,318 | ₩33,532 | -1.57% | 44.3만 |
|---|
| 2026.06.16 | ₩34,283 | ₩34,659 | ₩33,720 | ₩34,082 | -0.59% | 48.7만 |
|---|
| 2026.06.15 | ₩34,753 | ₩34,860 | ₩33,747 | ₩34,015 | -2.12% | 44.7만 |
|---|
| 2026.06.12 | ₩34,337 | ₩34,605 | ₩34,324 | ₩34,538 | +0.59% | 42.9만 |
|---|
| 2026.06.11 | ₩34,136 | ₩34,364 | ₩33,720 | ₩34,136 | 0.00% | 41.1만 |
|---|
| 2026.06.10 | ₩34,149 | ₩34,578 | ₩33,868 | ₩33,948 | -0.59% | 47.1만 |
|---|
| 2026.06.09 | ₩33,532 | ₩34,350 | ₩33,532 | ₩33,988 | +1.36% | 88.1만 |
|---|
| 2026.06.08 | ₩33,157 | ₩33,559 | ₩33,157 | ₩33,385 | +0.69% | 36.7만 |
|---|
| 2026.06.05 | ₩32,795 | ₩33,344 | ₩32,727 | ₩33,063 | +0.82% | 46.9만 |
|---|
| 2026.06.04 | ₩32,110 | ₩32,754 | ₩32,110 | ₩32,660 | +1.71% | 34.7만 |
|---|
| 2026.06.03 | ₩32,231 | ₩32,379 | ₩31,654 | ₩31,681 | -1.71% | 24.1만 |
|---|
| 2026.06.02 | ₩32,124 | ₩32,567 | ₩32,057 | ₩32,392 | +0.84% | 28.5만 |
|---|
| 2026.06.01 | ₩32,003 | ₩32,607 | ₩31,735 | ₩32,057 | +0.17% | 29만 |
|---|
| 2026.05.29 | ₩32,191 | ₩32,580 | ₩32,124 | ₩32,204 | +0.04% | 23.2만 |
|---|
| 2026.05.28 | ₩32,285 | ₩32,808 | ₩31,990 | ₩32,258 | -0.08% | 19.6만 |
|---|
| 2026.05.27 | ₩32,312 | ₩33,532 | ₩32,204 | ₩32,352 | +0.12% | 20.2만 |
|---|
| 2026.05.26 | ₩32,003 | ₩32,660 | ₩32,003 | ₩32,204 | +0.63% | 45.7만 |
|---|
| 2026.05.22 | ₩31,963 | ₩32,432 | ₩31,923 | ₩31,936 | -0.08% | 22.4만 |
|---|
| 2026.05.21 | ₩31,641 | ₩32,043 | ₩31,386 | ₩31,842 | +0.64% | 17.3만 |
|---|
| 2026.05.20 | ₩31,265 | ₩32,057 | ₩31,118 | ₩31,708 | +1.42% | 14.5만 |
|---|
| 2026.05.19 | ₩31,373 | ₩31,614 | ₩31,185 | ₩31,212 | -0.51% | 23.2만 |
|---|
| 2026.05.18 | ₩31,185 | ₩31,695 | ₩31,185 | ₩31,467 | +0.90% | 14.5만 |
|---|
| 2026.05.15 | ₩31,440 | ₩31,587 | ₩31,024 | ₩31,118 | -1.02% | 14.2만 |
|---|
| 2026.05.14 | ₩31,614 | ₩32,178 | ₩31,426 | ₩31,507 | -0.34% | 10.7만 |
|---|
| 2026.05.13 | ₩31,426 | ₩31,708 | ₩31,252 | ₩31,319 | -0.34% | 15.2만 |
|---|
| 2026.05.12 | ₩31,614 | ₩31,869 | ₩31,172 | ₩31,601 | -0.04% | 25.6만 |
|---|
| 2026.05.11 | ₩32,191 | ₩32,406 | ₩31,628 | ₩31,722 | -1.46% | 21.8만 |
|---|
| 2026.05.08 | ₩32,258 | ₩32,526 | ₩31,990 | ₩32,178 | -0.25% | 19.2만 |
|---|
| 2026.05.07 | ₩32,499 | ₩32,955 | ₩32,419 | ₩32,419 | -0.25% | 29.3만 |
|---|
| 2026.05.06 | ₩32,164 | ₩32,526 | ₩32,164 | ₩32,365 | +0.63% | 29.4만 |
|---|
| 2026.05.05 | ₩31,614 | ₩32,084 | ₩31,547 | ₩31,882 | +0.85% | 16.2만 |
|---|
| 2026.05.04 | ₩31,722 | ₩31,882 | ₩31,386 | ₩31,467 | -0.80% | 21.9만 |
|---|
| 2026.05.01 | ₩31,882 | ₩32,231 | ₩31,601 | ₩31,882 | 0.00% | 15.3만 |
|---|
| 2026.04.30 | ₩31,440 | ₩32,030 | ₩31,440 | ₩31,815 | +1.19% | 15.6만 |
|---|
| 2026.04.29 | ₩32,204 | ₩32,352 | ₩31,547 | ₩31,654 | -1.71% | 22.8만 |
|---|
| 2026.04.28 | ₩32,459 | ₩32,754 | ₩32,271 | ₩32,312 | -0.45% | 34.6만 |
|---|
| 2026.04.27 | ₩32,593 | ₩32,607 | ₩32,057 | ₩32,298 | -0.91% | 27.6만 |
|---|
| 2026.04.24 | ₩32,473 | ₩33,210 | ₩32,271 | ₩32,446 | -0.08% | 50.1만 |
|---|
| 2026.04.23 | ₩32,164 | ₩32,835 | ₩31,950 | ₩32,124 | -0.13% | 33만 |
|---|
| 2026.04.22 | ₩32,285 | ₩32,486 | ₩32,003 | ₩32,164 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩32,526 | ₩32,781 | ₩32,218 | ₩32,285 | -0.74% | 14.7만 |
|---|
| 2026.04.20 | ₩32,687 | ₩33,063 | ₩32,526 | ₩32,553 | -0.41% | 21.6만 |
|---|
| 2026.04.17 | ₩32,459 | ₩33,438 | ₩32,459 | ₩32,620 | +0.50% | 40.4만 |
|---|
| 2026.04.16 | ₩32,285 | ₩32,446 | ₩32,097 | ₩32,110 | -0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩32,325 | ₩32,513 | ₩32,057 | ₩32,352 | +0.08% | 18.8만 |
|---|
| 2026.04.14 | ₩32,446 | ₩32,567 | ₩32,151 | ₩32,392 | -0.17% | 20만 |
|---|
| 2026.04.13 | ₩32,406 | ₩32,593 | ₩32,097 | ₩32,392 | -0.04% | 27.4만 |
|---|
| 2026.04.10 | ₩32,271 | ₩32,312 | ₩31,976 | ₩32,070 | -0.62% | 11.2만 |
|---|
| 2026.04.09 | ₩31,601 | ₩32,459 | ₩31,520 | ₩32,258 | +2.08% | 22.2만 |
|---|
| 2026.04.08 | ₩31,950 | ₩32,432 | ₩31,708 | ₩31,789 | -0.50% | 25.1만 |
|---|
| 2026.04.07 | ₩31,145 | ₩31,426 | ₩31,078 | ₩31,145 | 0.00% | 22.9만 |
|---|
| 2026.04.06 | ₩31,319 | ₩31,359 | ₩30,957 | ₩31,279 | -0.13% | 19.5만 |
|---|
| 2026.04.02 | ₩30,850 | ₩31,306 | ₩30,595 | ₩31,078 | +0.74% | 16.9만 |
|---|
| 2026.04.01 | ₩31,198 | ₩31,722 | ₩30,903 | ₩31,118 | -0.26% | 20.9만 |
|---|
| 2026.03.31 | ₩30,890 | ₩31,440 | ₩30,648 | ₩31,252 | +1.17% | 54.5만 |
|---|
| 2026.03.30 | ₩30,608 | ₩30,648 | ₩30,313 | ₩30,541 | -0.22% | 11만 |
|---|
| 2026.03.27 | ₩30,394 | ₩30,595 | ₩30,233 | ₩30,353 | -0.13% | 6.6만 |
|---|
| 2026.03.26 | ₩30,474 | ₩30,689 | ₩30,394 | ₩30,568 | +0.31% | 12.2만 |
|---|
| 2026.03.25 | ₩31,011 | ₩31,131 | ₩30,461 | ₩30,608 | -1.30% | 9.7만 |
|---|
| 2026.03.24 | ₩30,233 | ₩31,185 | ₩30,219 | ₩30,622 | +1.29% | 13.5만 |
|---|
| 2026.03.23 | ₩30,555 | ₩30,930 | ₩30,447 | ₩30,488 | -0.22% | 17만 |
|---|
| 2026.03.20 | ₩30,286 | ₩30,488 | ₩29,830 | ₩29,978 | -1.02% | 26.8만 |
|---|
| 2026.03.19 | ₩29,549 | ₩30,461 | ₩29,508 | ₩30,246 | +2.36% | 10.6만 |
|---|
| 2026.03.18 | ₩29,938 | ₩30,407 | ₩29,643 | ₩29,790 | -0.49% | 13만 |
|---|
| 2026.03.17 | ₩30,581 | ₩31,252 | ₩30,125 | ₩30,166 | -1.36% | 12.2만 |
|---|
| 2026.03.16 | ₩30,541 | ₩30,809 | ₩30,367 | ₩30,447 | -0.31% | 9만 |
|---|
| 2026.03.13 | ₩30,555 | ₩30,836 | ₩29,964 | ₩30,233 | -1.05% | 9.7만 |
|---|
| 2026.03.12 | ₩29,803 | ₩30,353 | ₩29,575 | ₩30,300 | +1.67% | 10.9만 |
|---|
| 2026.03.11 | ₩30,353 | ₩30,756 | ₩30,139 | ₩30,273 | -0.27% | 8.2만 |
|---|
| 2026.03.10 | ₩30,407 | ₩31,185 | ₩30,394 | ₩30,622 | +0.71% | 9.9만 |
|---|
| 2026.03.09 | ₩30,461 | ₩30,756 | ₩29,508 | ₩30,541 | +0.26% | 11.6만 |
|---|
| 2026.03.06 | ₩30,420 | ₩30,836 | ₩30,179 | ₩30,635 | +0.71% | 13.3만 |
|---|
| 2026.03.05 | ₩31,158 | ₩31,386 | ₩30,702 | ₩31,078 | -0.26% | 11.5만 |
|---|
| 2026.03.04 | ₩31,265 | ₩31,882 | ₩31,212 | ₩31,426 | +0.51% | 20.3만 |
|---|
| 2026.03.03 | ₩30,917 | ₩31,467 | ₩30,716 | ₩31,265 | +1.13% | 20.7만 |
|---|
| 2026.03.02 | ₩30,783 | ₩31,708 | ₩30,555 | ₩31,440 | +2.14% | 12.2만 |
|---|
| 2026.02.27 | ₩31,748 | ₩31,815 | ₩30,970 | ₩31,158 | -1.86% | 13.2만 |
|---|
| 2026.02.26 | ₩32,070 | ₩32,634 | ₩31,789 | ₩32,124 | +0.17% | 12.7만 |
|---|
| 2026.02.25 | ₩31,467 | ₩32,097 | ₩31,426 | ₩31,936 | +1.49% | 10.7만 |
|---|
| 2026.02.24 | ₩31,453 | ₩31,628 | ₩31,131 | ₩31,386 | -0.21% | 13.3만 |
|---|
| 2026.02.23 | ₩32,982 | ₩33,344 | ₩31,252 | ₩31,493 | -4.51% | 21.4만 |
|---|
| 2026.02.20 | ₩32,513 | ₩33,103 | ₩32,191 | ₩32,808 | +0.91% | 22.5만 |
|---|
| 2026.02.19 | ₩32,459 | ₩32,888 | ₩32,151 | ₩32,540 | +0.25% | 41만 |
|---|
| 2026.02.18 | ₩32,821 | ₩33,210 | ₩32,365 | ₩32,567 | -0.78% | 12.6만 |
|---|
| 2026.02.17 | ₩32,754 | ₩33,197 | ₩32,419 | ₩32,848 | +0.29% | 12.2만 |
|---|
| 2026.02.13 | ₩32,795 | ₩33,143 | ₩32,459 | ₩32,727 | -0.20% | 17만 |
|---|
| 2026.02.12 | ₩33,143 | ₩33,157 | ₩32,231 | ₩32,660 | -1.46% | 15.8만 |
|---|
| 2026.02.11 | ₩33,425 | ₩33,559 | ₩32,660 | ₩32,902 | -1.57% | 16.3만 |
|---|
| 2026.02.10 | ₩33,586 | ₩33,935 | ₩32,727 | ₩33,103 | -1.44% | 21.1만 |
|---|
| 2026.02.09 | ₩34,136 | ₩34,189 | ₩33,586 | ₩33,586 | -1.61% | 13.4만 |
|---|
| 2026.02.06 | ₩34,109 | ₩34,498 | ₩33,975 | ₩34,082 | -0.08% | 23.3만 |
|---|
| 2026.02.05 | ₩33,881 | ₩34,324 | ₩33,613 | ₩34,002 | +0.36% | 31.5만 |
|---|
| 2026.02.04 | ₩33,868 | ₩34,310 | ₩33,733 | ₩33,854 | -0.04% | 24.8만 |
|---|
| 2026.02.03 | ₩33,264 | ₩33,961 | ₩32,875 | ₩33,586 | +0.97% | 18.3만 |
|---|
| 2026.02.02 | ₩32,325 | ₩33,599 | ₩32,057 | ₩33,318 | +3.07% | 22.2만 |
|---|
| 2026.01.30 | ₩31,654 | ₩32,325 | ₩31,654 | ₩32,151 | +1.57% | 17.2만 |
|---|
| 2026.01.29 | ₩31,493 | ₩31,896 | ₩31,493 | ₩31,842 | +1.11% | 6.1만 |
|---|
| 2026.01.28 | ₩31,601 | ₩31,654 | ₩31,105 | ₩31,292 | -0.98% | 12.6만 |
|---|
| 2026.01.27 | ₩31,802 | ₩32,137 | ₩31,440 | ₩31,480 | -1.01% | 14.9만 |
|---|
| 2026.01.26 | ₩32,298 | ₩32,580 | ₩31,547 | ₩31,802 | -1.54% | 12.4만 |
|---|
| 2026.01.23 | ₩32,419 | ₩33,090 | ₩31,909 | ₩31,990 | -1.32% | 9.3만 |
|---|
| 2026.01.22 | ₩31,976 | ₩32,432 | ₩31,856 | ₩32,057 | +0.25% | 10.3만 |
|---|
| 2026.01.21 | ₩30,836 | ₩32,084 | ₩30,836 | ₩31,896 | +3.44% | 14만 |
|---|
| 2026.01.20 | ₩30,716 | ₩31,493 | ₩30,461 | ₩30,635 | -0.26% | 9.7만 |
|---|
| 2026.01.16 | ₩31,292 | ₩31,507 | ₩31,091 | ₩31,105 | -0.60% | 10.1만 |
|---|
| 2026.01.15 | ₩30,246 | ₩31,480 | ₩30,179 | ₩31,359 | +3.68% | 10.4만 |
|---|
| 2026.01.14 | ₩30,112 | ₩30,367 | ₩29,830 | ₩30,327 | +0.71% | 7.5만 |
|---|
| 2026.01.13 | ₩29,897 | ₩30,233 | ₩29,575 | ₩30,072 | +0.58% | 9.5만 |
|---|
| 2026.01.12 | ₩29,884 | ₩29,951 | ₩29,643 | ₩29,790 | -0.31% | 11만 |
|---|
| 2026.01.09 | ₩30,407 | ₩30,555 | ₩29,844 | ₩29,978 | -1.41% | 14.1만 |
|---|
| 2026.01.08 | ₩29,978 | ₩30,662 | ₩29,978 | ₩30,380 | +1.34% | 10.8만 |
|---|
| 2026.01.07 | ₩30,380 | ₩30,434 | ₩29,844 | ₩30,058 | -1.06% | 9.2만 |
|---|
| 2026.01.06 | ₩30,286 | ₩30,394 | ₩29,978 | ₩30,367 | +0.27% | 10.6만 |
|---|
| 2026.01.05 | ₩29,575 | ₩30,716 | ₩29,508 | ₩30,273 | +2.36% | 10.7만 |
|---|
| 2026.01.02 | ₩30,273 | ₩30,340 | ₩29,549 | ₩29,575 | -2.30% | 14.1만 |
|---|
| 2025.12.31 | ₩30,313 | ₩30,528 | ₩30,125 | ₩30,179 | -0.44% | 12.2만 |
|---|
| 2025.12.30 | ₩30,300 | ₩30,568 | ₩30,152 | ₩30,206 | -0.31% | 15.5만 |
|---|
| 2025.12.29 | ₩30,474 | ₩30,608 | ₩30,233 | ₩30,353 | -0.40% | 10.4만 |
|---|
| 2025.12.26 | ₩30,447 | ₩30,742 | ₩30,327 | ₩30,434 | -0.04% | 11.2만 |
|---|
| 2025.12.24 | ₩30,434 | ₩30,581 | ₩30,072 | ₩30,501 | +0.22% | 7.4만 |
|---|
| 2025.12.23 | ₩30,528 | ₩30,850 | ₩30,340 | ₩30,367 | -0.53% | 11.9만 |
|---|
| 2025.12.22 | ₩30,850 | ₩31,292 | ₩30,447 | ₩30,581 | -0.87% | 14.4만 |
|---|
| 2025.12.19 | ₩31,265 | ₩31,534 | ₩30,514 | ₩30,850 | -1.33% | 28.3만 |
|---|
| 2025.12.18 | ₩31,400 | ₩31,762 | ₩31,131 | ₩31,265 | -0.43% | 16.4만 |
|---|
| 2025.12.17 | ₩31,963 | ₩31,963 | ₩30,353 | ₩31,091 | -2.73% | 32.8만 |
|---|
| 2025.12.16 | ₩32,486 | ₩32,687 | ₩32,191 | ₩32,271 | -0.66% | 17.6만 |
|---|
| 2025.12.15 | ₩32,178 | ₩32,593 | ₩32,057 | ₩32,459 | +0.88% | 18.2만 |
|---|
| 2025.12.12 | ₩31,990 | ₩32,151 | ₩31,789 | ₩31,909 | -0.25% | 15.9만 |
|---|
| 2025.12.11 | ₩31,587 | ₩32,003 | ₩31,587 | ₩31,869 | +0.89% | 20.1만 |
|---|
| 2025.12.10 | ₩31,319 | ₩31,802 | ₩31,239 | ₩31,601 | +0.90% | 38.5만 |
|---|
| 2025.12.09 | ₩31,225 | ₩31,614 | ₩31,118 | ₩31,225 | 0.00% | 12.3만 |
|---|
| 2025.12.08 | ₩31,198 | ₩31,547 | ₩31,091 | ₩31,145 | -0.17% | 8.7만 |
|---|
| 2025.12.05 | ₩31,601 | ₩31,722 | ₩31,091 | ₩31,212 | -1.23% | 10.8만 |
|---|
| 2025.12.04 | ₩31,520 | ₩32,178 | ₩31,507 | ₩31,520 | 0.00% | 15.3만 |
|---|
| 2025.12.03 | ₩30,984 | ₩31,695 | ₩30,809 | ₩31,561 | +1.86% | 29.5만 |
|---|
| 2025.12.02 | ₩30,970 | ₩31,131 | ₩30,729 | ₩30,796 | -0.56% | 24만 |
|---|
| 2025.12.01 | ₩30,246 | ₩30,970 | ₩30,246 | ₩30,769 | +1.73% | 15.3만 |
|---|
| 2025.11.28 | ₩30,353 | ₩30,716 | ₩30,152 | ₩30,380 | +0.09% | 3.9만 |
|---|
| 2025.11.26 | ₩30,447 | ₩30,863 | ₩30,420 | ₩30,474 | +0.09% | 12.7만 |
|---|
| 2025.11.25 | ₩29,951 | ₩31,145 | ₩29,951 | ₩30,528 | +1.93% | 12.3만 |
|---|
| 2025.11.24 | ₩29,817 | ₩29,951 | ₩29,656 | ₩29,710 | -0.36% | 6.6만 |
|---|
| 2025.11.21 | ₩28,637 | ₩30,099 | ₩28,596 | ₩29,817 | +4.12% | 19.5만 |
|---|
| 2025.11.20 | ₩28,945 | ₩29,334 | ₩28,543 | ₩28,596 | -1.20% | 9.4만 |
|---|
| 2025.11.19 | ₩28,637 | ₩28,972 | ₩28,543 | ₩28,690 | +0.19% | 6.4만 |
|---|
| 2025.11.18 | ₩28,435 | ₩28,932 | ₩28,435 | ₩28,704 | +0.94% | 14만 |
|---|
| 2025.11.17 | ₩28,972 | ₩29,093 | ₩28,328 | ₩28,328 | -2.22% | 6.8만 |
|---|
| 2025.11.14 | ₩28,797 | ₩29,160 | ₩28,569 | ₩28,932 | +0.47% | 6.5만 |
|---|
| 2025.11.13 | ₩28,945 | ₩29,347 | ₩28,851 | ₩28,985 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩29,052 | ₩29,468 | ₩28,838 | ₩29,039 | -0.05% | 4.6만 |
|---|
| 2025.11.11 | ₩28,730 | ₩28,999 | ₩28,610 | ₩28,905 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩28,958 | ₩29,012 | ₩28,596 | ₩28,838 | -0.42% | 7.6만 |
|---|
| 2025.11.07 | ₩28,757 | ₩28,945 | ₩28,556 | ₩28,744 | -0.05% | 6.8만 |
|---|
| 2025.11.06 | ₩28,838 | ₩28,972 | ₩28,677 | ₩28,744 | -0.33% | 4.4만 |
|---|
| 2025.11.05 | ₩28,516 | ₩29,039 | ₩28,409 | ₩28,865 | +1.22% | 7.3만 |
|---|
| 2025.11.04 | ₩28,234 | ₩28,637 | ₩28,060 | ₩28,355 | +0.43% | 6만 |
|---|
| 2025.11.03 | ₩28,140 | ₩28,690 | ₩27,765 | ₩28,422 | +1.00% | 7.4만 |
|---|
| 2025.10.31 | ₩28,301 | ₩28,677 | ₩28,181 | ₩28,409 | +0.38% | 5.5만 |
|---|
| 2025.10.30 | ₩28,288 | ₩28,918 | ₩28,248 | ₩28,489 | +0.71% | 4.2만 |
|---|
| 2025.10.29 | ₩29,039 | ₩29,186 | ₩28,073 | ₩28,288 | -2.59% | 7만 |
|---|
| 2025.10.28 | ₩28,569 | ₩29,254 | ₩28,181 | ₩29,066 | +1.74% | 6.4만 |
|---|
| 2025.10.27 | ₩28,811 | ₩28,838 | ₩28,355 | ₩28,623 | -0.65% | 8.6만 |
|---|
| 2025.10.24 | ₩28,328 | ₩28,838 | ₩28,328 | ₩28,717 | +1.37% | 4.1만 |
|---|
| 2025.10.23 | ₩28,301 | ₩29,160 | ₩27,993 | ₩28,073 | -0.81% | 9.4만 |
|---|
| 2025.10.22 | ₩28,288 | ₩28,918 | ₩28,248 | ₩28,328 | +0.14% | 9.7만 |
|---|
| 2025.10.21 | ₩28,288 | ₩28,516 | ₩28,073 | ₩28,234 | -0.19% | 13.6만 |
|---|
| 2025.10.20 | ₩27,926 | ₩28,382 | ₩27,899 | ₩28,207 | +1.01% | 14.5만 |
|---|
| 2025.10.17 | ₩27,228 | ₩28,409 | ₩27,188 | ₩27,765 | +1.97% | 15만 |
|---|
| 2025.10.16 | ₩27,792 | ₩28,234 | ₩26,651 | ₩27,081 | -2.56% | 5.6만 |
|---|
| 2025.10.15 | ₩28,073 | ₩28,167 | ₩27,698 | ₩27,885 | -0.67% | 3.8만 |
|---|
| 2025.10.14 | ₩26,987 | ₩28,140 | ₩26,987 | ₩27,966 | +3.63% | 5만 |
|---|
| 2025.10.13 | ₩26,933 | ₩27,295 | ₩26,544 | ₩27,228 | +1.10% | 2.9만 |
|---|
| 2025.10.10 | ₩27,577 | ₩27,711 | ₩26,611 | ₩26,625 | -3.45% | 4.8만 |
|---|