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 | ₩34,801 | ₩35,056 | ₩34,331 | ₩34,479 | -0.92% | 16.3만 |
| 2026.10.08 | ₩34,720 | ₩35,364 | ₩34,667 | ₩34,962 | +0.70% | 19.7만 |
| 2026.10.07 | ₩35,056 | ₩35,297 | ₩34,734 | ₩34,948 | -0.31% | 17.7만 |
| 2026.10.06 | ₩35,780 | ₩36,048 | ₩35,337 | ₩35,337 | -1.24% | 13.1만 |
| 2026.10.05 | ₩35,552 | ₩35,807 | ₩35,364 | ₩35,646 | +0.26% | 13.6만 |
| 2026.10.02 | ₩35,538 | ₩35,874 | ₩35,284 | ₩35,579 | +0.11% | 13.9만 |
| 2026.10.01 | ₩34,908 | ₩35,297 | ₩34,251 | ₩35,190 | +0.81% | 24.4만 |
| 2026.09.30 | ₩35,257 | ₩35,337 | ₩34,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,921 |
| -0.95% |
| 19.9만 |
| 2026.09.29 | ₩35,418 | ₩35,860 | ₩34,895 | ₩35,190 | -0.64% | 21.5만 |
|---|
| 2026.09.28 | ₩35,780 | ₩35,793 | ₩35,149 | ₩35,324 | -1.27% | 25만 |
|---|
| 2026.09.25 | ₩35,364 | ₩35,981 | ₩35,015 | ₩35,900 | +1.52% | 22.6만 |
|---|
| 2026.09.24 | ₩34,385 | ₩35,351 | ₩33,768 | ₩35,351 | +2.81% | 25.5만 |
|---|
| 2026.09.23 | ₩34,452 | ₩34,640 | ₩34,050 | ₩34,090 | -1.05% | 17.1만 |
|---|
| 2026.09.22 | ₩34,868 | ₩35,002 | ₩34,358 | ₩34,519 | -1.00% | 21.3만 |
|---|
| 2026.09.21 | ₩34,935 | ₩35,163 | ₩34,747 | ₩34,787 | -0.42% | 14.5만 |
|---|
| 2026.09.18 | ₩34,640 | ₩35,176 | ₩34,117 | ₩34,935 | +0.85% | 52.4만 |
|---|
| 2026.09.17 | ₩35,082 | ₩35,190 | ₩34,680 | ₩34,881 | -0.57% | 23.4만 |
|---|
| 2026.09.16 | ₩35,082 | ₩35,297 | ₩34,398 | ₩34,801 | -0.80% | 24.2만 |
|---|
| 2026.09.15 | ₩35,190 | ₩35,377 | ₩34,989 | ₩35,109 | -0.23% | 14.7만 |
|---|
| 2026.09.14 | ₩35,002 | ₩35,538 | ₩34,908 | ₩35,163 | +0.46% | 16.3만 |
|---|
| 2026.09.11 | ₩35,646 | ₩35,927 | ₩35,002 | ₩35,123 | -1.47% | 11.7만 |
|---|
| 2026.09.10 | ₩34,774 | ₩35,257 | ₩34,425 | ₩35,257 | +1.39% | 14.9만 |
|---|
| 2026.09.09 | ₩35,069 | ₩35,284 | ₩34,774 | ₩34,881 | -0.54% | 16.1만 |
|---|
| 2026.09.08 | ₩35,793 | ₩35,793 | ₩35,270 | ₩35,297 | -1.39% | 14.4만 |
|---|
| 2026.09.04 | ₩35,216 | ₩35,766 | ₩35,216 | ₩35,686 | +1.33% | 10.3만 |
|---|
| 2026.09.03 | ₩35,471 | ₩35,941 | ₩35,015 | ₩35,404 | -0.19% | 14.3만 |
|---|
| 2026.09.02 | ₩34,761 | ₩35,337 | ₩34,492 | ₩35,190 | +1.23% | 14.4만 |
|---|
| 2026.09.01 | ₩34,841 | ₩35,029 | ₩34,264 | ₩34,506 | -0.96% | 16.4만 |
|---|
| 2026.08.31 | ₩34,492 | ₩34,868 | ₩34,117 | ₩34,774 | +0.82% | 16.3만 |
|---|
| 2026.08.28 | ₩34,747 | ₩35,149 | ₩34,533 | ₩34,626 | -0.35% | 18.1만 |
|---|
| 2026.08.27 | ₩34,774 | ₩34,908 | ₩34,358 | ₩34,868 | +0.27% | 17.2만 |
|---|
| 2026.08.26 | ₩34,935 | ₩35,069 | ₩34,680 | ₩34,881 | -0.15% | 13.2만 |
|---|
| 2026.08.25 | ₩34,975 | ₩35,123 | ₩34,586 | ₩34,868 | -0.31% | 17.5만 |
|---|
| 2026.08.24 | ₩34,881 | ₩35,324 | ₩34,761 | ₩34,881 | 0.00% | 15.6만 |
|---|
| 2026.08.21 | ₩35,230 | ₩35,552 | ₩34,264 | ₩34,761 | -1.33% | 40.3만 |
|---|
| 2026.08.20 | ₩34,305 | ₩35,042 | ₩34,184 | ₩34,895 | +1.72% | 36.6만 |
|---|
| 2026.08.19 | ₩35,176 | ₩35,243 | ₩34,506 | ₩34,613 | -1.60% | 32.1만 |
|---|
| 2026.08.18 | ₩34,707 | ₩35,176 | ₩34,640 | ₩35,069 | +1.04% | 20.5만 |
|---|
| 2026.08.17 | ₩34,828 | ₩35,042 | ₩34,533 | ₩34,841 | +0.04% | 39.3만 |
|---|
| 2026.08.14 | ₩34,787 | ₩35,096 | ₩34,720 | ₩35,015 | +0.66% | 22.1만 |
|---|
| 2026.08.13 | ₩34,693 | ₩35,096 | ₩34,667 | ₩34,921 | +0.66% | 30.1만 |
|---|
| 2026.08.12 | ₩34,345 | ₩34,707 | ₩34,050 | ₩34,640 | +0.86% | 19.4만 |
|---|
| 2026.08.11 | ₩33,714 | ₩34,197 | ₩33,540 | ₩34,157 | +1.31% | 18.7만 |
|---|
| 2026.08.10 | ₩33,567 | ₩33,634 | ₩33,259 | ₩33,393 | -0.52% | 19.8만 |
|---|
| 2026.08.07 | ₩33,835 | ₩34,050 | ₩33,647 | ₩33,795 | -0.12% | 14.7만 |
|---|
| 2026.08.06 | ₩34,895 | ₩35,082 | ₩33,983 | ₩34,050 | -2.42% | 16.3만 |
|---|
| 2026.08.05 | ₩34,653 | ₩34,935 | ₩34,264 | ₩34,573 | -0.23% | 15.5만 |
|---|
| 2026.08.04 | ₩34,318 | ₩35,216 | ₩33,969 | ₩34,613 | +0.86% | 29.8만 |
|---|
| 2026.08.03 | ₩33,889 | ₩34,251 | ₩33,607 | ₩34,157 | +0.79% | 22만 |
|---|
| 2026.07.31 | ₩33,728 | ₩34,559 | ₩33,071 | ₩33,567 | -0.48% | 22.4만 |
|---|
| 2026.07.30 | ₩34,010 | ₩34,251 | ₩33,607 | ₩33,728 | -0.83% | 23.6만 |
|---|
| 2026.07.29 | ₩33,849 | ₩34,466 | ₩33,245 | ₩33,862 | +0.04% | 28.3만 |
|---|
| 2026.07.28 | ₩34,010 | ₩34,787 | ₩33,688 | ₩34,251 | +0.71% | 24.3만 |
|---|
| 2026.07.27 | ₩33,634 | ₩34,264 | ₩33,433 | ₩33,889 | +0.76% | 32.6만 |
|---|
| 2026.07.24 | ₩34,989 | ₩35,216 | ₩33,017 | ₩33,527 | -4.18% | 61.1만 |
|---|
| 2026.07.23 | ₩35,431 | ₩35,793 | ₩34,854 | ₩35,699 | +0.76% | 31.3만 |
|---|
| 2026.07.22 | ₩36,383 | ₩36,383 | ₩35,632 | ₩35,874 | -1.40% | 18.9만 |
|---|
| 2026.07.21 | ₩36,276 | ₩36,678 | ₩35,874 | ₩36,450 | +0.48% | 17.5만 |
|---|
| 2026.07.20 | ₩36,558 | ₩36,772 | ₩35,994 | ₩36,410 | -0.40% | 23.1만 |
|---|
| 2026.07.17 | ₩37,255 | ₩37,644 | ₩36,075 | ₩36,423 | -2.23% | 28.8만 |
|---|
| 2026.07.16 | ₩36,155 | ₩37,778 | ₩35,967 | ₩37,577 | +3.93% | 35.2만 |
|---|
| 2026.07.15 | ₩36,423 | ₩36,665 | ₩35,525 | ₩36,410 | -0.04% | 18.5만 |
|---|
| 2026.07.14 | ₩36,249 | ₩36,638 | ₩35,967 | ₩36,035 | -0.59% | 29.9만 |
|---|
| 2026.07.13 | ₩36,128 | ₩36,477 | ₩35,860 | ₩36,316 | +0.52% | 23.8만 |
|---|
| 2026.07.10 | ₩36,061 | ₩36,745 | ₩35,820 | ₩36,209 | +0.41% | 28.4만 |
|---|
| 2026.07.09 | ₩35,297 | ₩36,330 | ₩35,297 | ₩36,142 | +2.39% | 31.1만 |
|---|
| 2026.07.08 | ₩36,008 | ₩36,195 | ₩35,270 | ₩35,418 | -1.64% | 33.7만 |
|---|
| 2026.07.07 | ₩36,732 | ₩36,732 | ₩36,155 | ₩36,249 | -1.31% | 22.5만 |
|---|
| 2026.07.06 | ₩36,128 | ₩36,638 | ₩35,954 | ₩36,450 | +0.89% | 27만 |
|---|
| 2026.07.02 | ₩36,893 | ₩37,188 | ₩35,914 | ₩36,169 | -1.96% | 43.9만 |
|---|
| 2026.07.01 | ₩36,142 | ₩36,933 | ₩36,088 | ₩36,826 | +1.89% | 40.9만 |
|---|
| 2026.06.30 | ₩35,699 | ₩36,169 | ₩35,659 | ₩36,021 | +0.90% | 45.3만 |
|---|
| 2026.06.29 | ₩35,900 | ₩36,128 | ₩35,579 | ₩35,900 | 0.00% | 54.4만 |
|---|
| 2026.06.26 | ₩35,766 | ₩36,759 | ₩35,485 | ₩36,075 | +0.86% | 157.1만 |
|---|
| 2026.06.25 | ₩35,941 | ₩36,209 | ₩35,404 | ₩35,579 | -1.01% | 48.7만 |
|---|
| 2026.06.24 | ₩34,653 | ₩36,209 | ₩34,640 | ₩36,035 | +3.99% | 115.8만 |
|---|
| 2026.06.23 | ₩33,969 | ₩34,546 | ₩33,969 | ₩34,519 | +1.62% | 78만 |
|---|
| 2026.06.22 | ₩33,782 | ₩34,197 | ₩33,782 | ₩33,942 | +0.48% | 33.2만 |
|---|
| 2026.06.18 | ₩33,996 | ₩34,264 | ₩33,554 | ₩33,782 | -0.63% | 117만 |
|---|
| 2026.06.17 | ₩34,063 | ₩34,573 | ₩33,312 | ₩33,527 | -1.57% | 44.3만 |
|---|
| 2026.06.16 | ₩34,278 | ₩34,653 | ₩33,714 | ₩34,077 | -0.59% | 48.7만 |
|---|
| 2026.06.15 | ₩34,747 | ₩34,854 | ₩33,741 | ₩34,010 | -2.12% | 44.7만 |
|---|
| 2026.06.12 | ₩34,331 | ₩34,600 | ₩34,318 | ₩34,533 | +0.59% | 42.9만 |
|---|
| 2026.06.11 | ₩34,130 | ₩34,358 | ₩33,714 | ₩34,130 | 0.00% | 41.1만 |
|---|
| 2026.06.10 | ₩34,144 | ₩34,573 | ₩33,862 | ₩33,942 | -0.59% | 47.1만 |
|---|
| 2026.06.09 | ₩33,527 | ₩34,345 | ₩33,527 | ₩33,983 | +1.36% | 88.1만 |
|---|
| 2026.06.08 | ₩33,151 | ₩33,554 | ₩33,151 | ₩33,379 | +0.69% | 36.7만 |
|---|
| 2026.06.05 | ₩32,789 | ₩33,339 | ₩32,722 | ₩33,057 | +0.82% | 46.9만 |
|---|
| 2026.06.04 | ₩32,105 | ₩32,749 | ₩32,105 | ₩32,655 | +1.71% | 34.7만 |
|---|
| 2026.06.03 | ₩32,226 | ₩32,373 | ₩31,649 | ₩31,676 | -1.71% | 24.1만 |
|---|
| 2026.06.02 | ₩32,119 | ₩32,561 | ₩32,052 | ₩32,387 | +0.84% | 28.5만 |
|---|
| 2026.06.01 | ₩31,998 | ₩32,601 | ₩31,730 | ₩32,052 | +0.17% | 29만 |
|---|
| 2026.05.29 | ₩32,186 | ₩32,575 | ₩32,119 | ₩32,199 | +0.04% | 23.2만 |
|---|
| 2026.05.28 | ₩32,280 | ₩32,803 | ₩31,985 | ₩32,253 | -0.08% | 19.6만 |
|---|
| 2026.05.27 | ₩32,306 | ₩33,527 | ₩32,199 | ₩32,347 | +0.12% | 20.2만 |
|---|
| 2026.05.26 | ₩31,998 | ₩32,655 | ₩31,998 | ₩32,199 | +0.63% | 45.7만 |
|---|
| 2026.05.22 | ₩31,958 | ₩32,427 | ₩31,917 | ₩31,931 | -0.08% | 22.4만 |
|---|
| 2026.05.21 | ₩31,636 | ₩32,038 | ₩31,381 | ₩31,837 | +0.64% | 17.3만 |
|---|
| 2026.05.20 | ₩31,260 | ₩32,052 | ₩31,113 | ₩31,703 | +1.42% | 14.5만 |
|---|
| 2026.05.19 | ₩31,368 | ₩31,609 | ₩31,180 | ₩31,207 | -0.51% | 23.2만 |
|---|
| 2026.05.18 | ₩31,180 | ₩31,689 | ₩31,180 | ₩31,462 | +0.90% | 14.5만 |
|---|
| 2026.05.15 | ₩31,435 | ₩31,582 | ₩31,019 | ₩31,113 | -1.02% | 14.2만 |
|---|
| 2026.05.14 | ₩31,609 | ₩32,172 | ₩31,421 | ₩31,502 | -0.34% | 10.7만 |
|---|
| 2026.05.13 | ₩31,421 | ₩31,703 | ₩31,247 | ₩31,314 | -0.34% | 15.2만 |
|---|
| 2026.05.12 | ₩31,609 | ₩31,864 | ₩31,166 | ₩31,596 | -0.04% | 25.6만 |
|---|
| 2026.05.11 | ₩32,186 | ₩32,400 | ₩31,622 | ₩31,716 | -1.46% | 21.8만 |
|---|
| 2026.05.08 | ₩32,253 | ₩32,521 | ₩31,985 | ₩32,172 | -0.25% | 19.2만 |
|---|
| 2026.05.07 | ₩32,494 | ₩32,950 | ₩32,414 | ₩32,414 | -0.25% | 29.3만 |
|---|
| 2026.05.06 | ₩32,159 | ₩32,521 | ₩32,159 | ₩32,360 | +0.63% | 29.4만 |
|---|
| 2026.05.05 | ₩31,609 | ₩32,078 | ₩31,542 | ₩31,877 | +0.85% | 16.2만 |
|---|
| 2026.05.04 | ₩31,716 | ₩31,877 | ₩31,381 | ₩31,462 | -0.80% | 21.9만 |
|---|
| 2026.05.01 | ₩31,877 | ₩32,226 | ₩31,596 | ₩31,877 | 0.00% | 15.3만 |
|---|
| 2026.04.30 | ₩31,435 | ₩32,025 | ₩31,435 | ₩31,810 | +1.19% | 15.6만 |
|---|
| 2026.04.29 | ₩32,199 | ₩32,347 | ₩31,542 | ₩31,649 | -1.71% | 22.8만 |
|---|
| 2026.04.28 | ₩32,454 | ₩32,749 | ₩32,266 | ₩32,306 | -0.45% | 34.6만 |
|---|
| 2026.04.27 | ₩32,588 | ₩32,601 | ₩32,052 | ₩32,293 | -0.91% | 27.6만 |
|---|
| 2026.04.24 | ₩32,467 | ₩33,205 | ₩32,266 | ₩32,440 | -0.08% | 50.1만 |
|---|
| 2026.04.23 | ₩32,159 | ₩32,829 | ₩31,944 | ₩32,119 | -0.13% | 33만 |
|---|
| 2026.04.22 | ₩32,280 | ₩32,481 | ₩31,998 | ₩32,159 | -0.37% | 18.1만 |
|---|
| 2026.04.21 | ₩32,521 | ₩32,776 | ₩32,213 | ₩32,280 | -0.74% | 14.7만 |
|---|
| 2026.04.20 | ₩32,682 | ₩33,057 | ₩32,521 | ₩32,548 | -0.41% | 21.6만 |
|---|
| 2026.04.17 | ₩32,454 | ₩33,433 | ₩32,454 | ₩32,615 | +0.50% | 40.4만 |
|---|
| 2026.04.16 | ₩32,280 | ₩32,440 | ₩32,092 | ₩32,105 | -0.54% | 13.7만 |
|---|
| 2026.04.15 | ₩32,320 | ₩32,508 | ₩32,052 | ₩32,347 | +0.08% | 18.8만 |
|---|
| 2026.04.14 | ₩32,440 | ₩32,561 | ₩32,145 | ₩32,387 | -0.17% | 20만 |
|---|
| 2026.04.13 | ₩32,400 | ₩32,588 | ₩32,092 | ₩32,387 | -0.04% | 27.4만 |
|---|
| 2026.04.10 | ₩32,266 | ₩32,306 | ₩31,971 | ₩32,065 | -0.62% | 11.2만 |
|---|
| 2026.04.09 | ₩31,596 | ₩32,454 | ₩31,515 | ₩32,253 | +2.08% | 22.2만 |
|---|
| 2026.04.08 | ₩31,944 | ₩32,427 | ₩31,703 | ₩31,783 | -0.50% | 25.1만 |
|---|
| 2026.04.07 | ₩31,140 | ₩31,421 | ₩31,073 | ₩31,140 | 0.00% | 22.9만 |
|---|
| 2026.04.06 | ₩31,314 | ₩31,354 | ₩30,952 | ₩31,274 | -0.13% | 19.5만 |
|---|
| 2026.04.02 | ₩30,845 | ₩31,301 | ₩30,590 | ₩31,073 | +0.74% | 16.9만 |
|---|
| 2026.04.01 | ₩31,193 | ₩31,716 | ₩30,898 | ₩31,113 | -0.26% | 20.9만 |
|---|
| 2026.03.31 | ₩30,885 | ₩31,435 | ₩30,643 | ₩31,247 | +1.17% | 54.5만 |
|---|
| 2026.03.30 | ₩30,603 | ₩30,643 | ₩30,308 | ₩30,536 | -0.22% | 11만 |
|---|
| 2026.03.27 | ₩30,389 | ₩30,590 | ₩30,228 | ₩30,348 | -0.13% | 6.6만 |
|---|
| 2026.03.26 | ₩30,469 | ₩30,684 | ₩30,389 | ₩30,563 | +0.31% | 12.2만 |
|---|
| 2026.03.25 | ₩31,006 | ₩31,126 | ₩30,456 | ₩30,603 | -1.30% | 9.7만 |
|---|
| 2026.03.24 | ₩30,228 | ₩31,180 | ₩30,214 | ₩30,617 | +1.29% | 13.5만 |
|---|
| 2026.03.23 | ₩30,550 | ₩30,925 | ₩30,442 | ₩30,483 | -0.22% | 17만 |
|---|
| 2026.03.20 | ₩30,281 | ₩30,483 | ₩29,825 | ₩29,973 | -1.02% | 26.8만 |
|---|
| 2026.03.19 | ₩29,544 | ₩30,456 | ₩29,504 | ₩30,241 | +2.36% | 10.6만 |
|---|
| 2026.03.18 | ₩29,933 | ₩30,402 | ₩29,638 | ₩29,785 | -0.49% | 13만 |
|---|
| 2026.03.17 | ₩30,576 | ₩31,247 | ₩30,120 | ₩30,161 | -1.36% | 12.2만 |
|---|
| 2026.03.16 | ₩30,536 | ₩30,804 | ₩30,362 | ₩30,442 | -0.31% | 9만 |
|---|
| 2026.03.13 | ₩30,550 | ₩30,831 | ₩29,960 | ₩30,228 | -1.05% | 9.7만 |
|---|
| 2026.03.12 | ₩29,799 | ₩30,348 | ₩29,571 | ₩30,295 | +1.67% | 10.9만 |
|---|
| 2026.03.11 | ₩30,348 | ₩30,751 | ₩30,134 | ₩30,268 | -0.27% | 8.2만 |
|---|
| 2026.03.10 | ₩30,402 | ₩31,180 | ₩30,389 | ₩30,617 | +0.71% | 9.9만 |
|---|
| 2026.03.09 | ₩30,456 | ₩30,751 | ₩29,504 | ₩30,536 | +0.26% | 11.6만 |
|---|
| 2026.03.06 | ₩30,415 | ₩30,831 | ₩30,174 | ₩30,630 | +0.71% | 13.3만 |
|---|
| 2026.03.05 | ₩31,153 | ₩31,381 | ₩30,697 | ₩31,073 | -0.26% | 11.5만 |
|---|
| 2026.03.04 | ₩31,260 | ₩31,877 | ₩31,207 | ₩31,421 | +0.51% | 20.3만 |
|---|
| 2026.03.03 | ₩30,912 | ₩31,462 | ₩30,711 | ₩31,260 | +1.13% | 20.7만 |
|---|
| 2026.03.02 | ₩30,778 | ₩31,703 | ₩30,550 | ₩31,435 | +2.14% | 12.2만 |
|---|
| 2026.02.27 | ₩31,743 | ₩31,810 | ₩30,965 | ₩31,153 | -1.86% | 13.2만 |
|---|
| 2026.02.26 | ₩32,065 | ₩32,628 | ₩31,783 | ₩32,119 | +0.17% | 12.7만 |
|---|
| 2026.02.25 | ₩31,462 | ₩32,092 | ₩31,421 | ₩31,931 | +1.49% | 10.7만 |
|---|
| 2026.02.24 | ₩31,448 | ₩31,622 | ₩31,126 | ₩31,381 | -0.21% | 13.3만 |
|---|
| 2026.02.23 | ₩32,977 | ₩33,339 | ₩31,247 | ₩31,488 | -4.51% | 21.4만 |
|---|
| 2026.02.20 | ₩32,508 | ₩33,098 | ₩32,186 | ₩32,803 | +0.91% | 22.5만 |
|---|
| 2026.02.19 | ₩32,454 | ₩32,883 | ₩32,145 | ₩32,534 | +0.25% | 41만 |
|---|
| 2026.02.18 | ₩32,816 | ₩33,205 | ₩32,360 | ₩32,561 | -0.78% | 12.6만 |
|---|
| 2026.02.17 | ₩32,749 | ₩33,191 | ₩32,414 | ₩32,843 | +0.29% | 12.2만 |
|---|
| 2026.02.13 | ₩32,789 | ₩33,138 | ₩32,454 | ₩32,722 | -0.20% | 17만 |
|---|
| 2026.02.12 | ₩33,138 | ₩33,151 | ₩32,226 | ₩32,655 | -1.46% | 15.8만 |
|---|
| 2026.02.11 | ₩33,419 | ₩33,554 | ₩32,655 | ₩32,896 | -1.57% | 16.3만 |
|---|
| 2026.02.10 | ₩33,580 | ₩33,929 | ₩32,722 | ₩33,098 | -1.44% | 21.1만 |
|---|
| 2026.02.09 | ₩34,130 | ₩34,184 | ₩33,580 | ₩33,580 | -1.61% | 13.4만 |
|---|
| 2026.02.06 | ₩34,103 | ₩34,492 | ₩33,969 | ₩34,077 | -0.08% | 23.3만 |
|---|
| 2026.02.05 | ₩33,875 | ₩34,318 | ₩33,607 | ₩33,996 | +0.36% | 31.5만 |
|---|
| 2026.02.04 | ₩33,862 | ₩34,305 | ₩33,728 | ₩33,849 | -0.04% | 24.8만 |
|---|
| 2026.02.03 | ₩33,259 | ₩33,956 | ₩32,870 | ₩33,580 | +0.97% | 18.3만 |
|---|
| 2026.02.02 | ₩32,320 | ₩33,594 | ₩32,052 | ₩33,312 | +3.07% | 22.2만 |
|---|
| 2026.01.30 | ₩31,649 | ₩32,320 | ₩31,649 | ₩32,145 | +1.57% | 17.2만 |
|---|
| 2026.01.29 | ₩31,488 | ₩31,891 | ₩31,488 | ₩31,837 | +1.11% | 6.1만 |
|---|
| 2026.01.28 | ₩31,596 | ₩31,649 | ₩31,099 | ₩31,287 | -0.98% | 12.6만 |
|---|
| 2026.01.27 | ₩31,797 | ₩32,132 | ₩31,435 | ₩31,475 | -1.01% | 14.9만 |
|---|
| 2026.01.26 | ₩32,293 | ₩32,575 | ₩31,542 | ₩31,797 | -1.54% | 12.4만 |
|---|
| 2026.01.23 | ₩32,414 | ₩33,084 | ₩31,904 | ₩31,985 | -1.32% | 9.3만 |
|---|
| 2026.01.22 | ₩31,971 | ₩32,427 | ₩31,850 | ₩32,052 | +0.25% | 10.3만 |
|---|
| 2026.01.21 | ₩30,831 | ₩32,078 | ₩30,831 | ₩31,891 | +3.44% | 14만 |
|---|
| 2026.01.20 | ₩30,711 | ₩31,488 | ₩30,456 | ₩30,630 | -0.26% | 9.7만 |
|---|
| 2026.01.16 | ₩31,287 | ₩31,502 | ₩31,086 | ₩31,099 | -0.60% | 10.1만 |
|---|
| 2026.01.15 | ₩30,241 | ₩31,475 | ₩30,174 | ₩31,354 | +3.68% | 10.4만 |
|---|
| 2026.01.14 | ₩30,107 | ₩30,362 | ₩29,825 | ₩30,322 | +0.71% | 7.5만 |
|---|
| 2026.01.13 | ₩29,892 | ₩30,228 | ₩29,571 | ₩30,067 | +0.58% | 9.5만 |
|---|
| 2026.01.12 | ₩29,879 | ₩29,946 | ₩29,638 | ₩29,785 | -0.31% | 11만 |
|---|
| 2026.01.09 | ₩30,402 | ₩30,550 | ₩29,839 | ₩29,973 | -1.41% | 14.1만 |
|---|
| 2026.01.08 | ₩29,973 | ₩30,657 | ₩29,973 | ₩30,375 | +1.34% | 10.8만 |
|---|
| 2026.01.07 | ₩30,375 | ₩30,429 | ₩29,839 | ₩30,053 | -1.06% | 9.2만 |
|---|
| 2026.01.06 | ₩30,281 | ₩30,389 | ₩29,973 | ₩30,362 | +0.27% | 10.6만 |
|---|
| 2026.01.05 | ₩29,571 | ₩30,711 | ₩29,504 | ₩30,268 | +2.36% | 10.7만 |
|---|
| 2026.01.02 | ₩30,268 | ₩30,335 | ₩29,544 | ₩29,571 | -2.30% | 14.1만 |
|---|
| 2025.12.31 | ₩30,308 | ₩30,523 | ₩30,120 | ₩30,174 | -0.44% | 12.2만 |
|---|
| 2025.12.30 | ₩30,295 | ₩30,563 | ₩30,147 | ₩30,201 | -0.31% | 15.5만 |
|---|
| 2025.12.29 | ₩30,469 | ₩30,603 | ₩30,228 | ₩30,348 | -0.40% | 10.4만 |
|---|
| 2025.12.26 | ₩30,442 | ₩30,737 | ₩30,322 | ₩30,429 | -0.04% | 11.2만 |
|---|
| 2025.12.24 | ₩30,429 | ₩30,576 | ₩30,067 | ₩30,496 | +0.22% | 7.4만 |
|---|
| 2025.12.23 | ₩30,523 | ₩30,845 | ₩30,335 | ₩30,362 | -0.53% | 11.9만 |
|---|
| 2025.12.22 | ₩30,845 | ₩31,287 | ₩30,442 | ₩30,576 | -0.87% | 14.4만 |
|---|
| 2025.12.19 | ₩31,260 | ₩31,529 | ₩30,509 | ₩30,845 | -1.33% | 28.3만 |
|---|
| 2025.12.18 | ₩31,394 | ₩31,757 | ₩31,126 | ₩31,260 | -0.43% | 16.4만 |
|---|
| 2025.12.17 | ₩31,958 | ₩31,958 | ₩30,348 | ₩31,086 | -2.73% | 32.8만 |
|---|
| 2025.12.16 | ₩32,481 | ₩32,682 | ₩32,186 | ₩32,266 | -0.66% | 17.6만 |
|---|
| 2025.12.15 | ₩32,172 | ₩32,588 | ₩32,052 | ₩32,454 | +0.88% | 18.2만 |
|---|
| 2025.12.12 | ₩31,985 | ₩32,145 | ₩31,783 | ₩31,904 | -0.25% | 15.9만 |
|---|
| 2025.12.11 | ₩31,582 | ₩31,998 | ₩31,582 | ₩31,864 | +0.89% | 20.1만 |
|---|
| 2025.12.10 | ₩31,314 | ₩31,797 | ₩31,234 | ₩31,596 | +0.90% | 38.5만 |
|---|
| 2025.12.09 | ₩31,220 | ₩31,609 | ₩31,113 | ₩31,220 | 0.00% | 12.3만 |
|---|
| 2025.12.08 | ₩31,193 | ₩31,542 | ₩31,086 | ₩31,140 | -0.17% | 8.7만 |
|---|
| 2025.12.05 | ₩31,596 | ₩31,716 | ₩31,086 | ₩31,207 | -1.23% | 10.8만 |
|---|
| 2025.12.04 | ₩31,515 | ₩32,172 | ₩31,502 | ₩31,515 | 0.00% | 15.3만 |
|---|
| 2025.12.03 | ₩30,979 | ₩31,689 | ₩30,804 | ₩31,555 | +1.86% | 29.5만 |
|---|
| 2025.12.02 | ₩30,965 | ₩31,126 | ₩30,724 | ₩30,791 | -0.56% | 24만 |
|---|
| 2025.12.01 | ₩30,241 | ₩30,965 | ₩30,241 | ₩30,764 | +1.73% | 15.3만 |
|---|
| 2025.11.28 | ₩30,348 | ₩30,711 | ₩30,147 | ₩30,375 | +0.09% | 3.9만 |
|---|
| 2025.11.26 | ₩30,442 | ₩30,858 | ₩30,415 | ₩30,469 | +0.09% | 12.7만 |
|---|
| 2025.11.25 | ₩29,946 | ₩31,140 | ₩29,946 | ₩30,523 | +1.93% | 12.3만 |
|---|
| 2025.11.24 | ₩29,812 | ₩29,946 | ₩29,651 | ₩29,705 | -0.36% | 6.6만 |
|---|
| 2025.11.21 | ₩28,632 | ₩30,094 | ₩28,592 | ₩29,812 | +4.12% | 19.5만 |
|---|
| 2025.11.20 | ₩28,940 | ₩29,329 | ₩28,538 | ₩28,592 | -1.20% | 9.4만 |
|---|
| 2025.11.19 | ₩28,632 | ₩28,967 | ₩28,538 | ₩28,685 | +0.19% | 6.4만 |
|---|
| 2025.11.18 | ₩28,431 | ₩28,927 | ₩28,431 | ₩28,699 | +0.94% | 14만 |
|---|
| 2025.11.17 | ₩28,967 | ₩29,088 | ₩28,323 | ₩28,323 | -2.22% | 6.8만 |
|---|
| 2025.11.14 | ₩28,793 | ₩29,155 | ₩28,565 | ₩28,927 | +0.47% | 6.5만 |
|---|
| 2025.11.13 | ₩28,940 | ₩29,343 | ₩28,846 | ₩28,981 | +0.14% | 7.3만 |
|---|
| 2025.11.12 | ₩29,048 | ₩29,463 | ₩28,833 | ₩29,034 | -0.05% | 4.6만 |
|---|
| 2025.11.11 | ₩28,726 | ₩28,994 | ₩28,605 | ₩28,900 | +0.61% | 6.5만 |
|---|
| 2025.11.10 | ₩28,954 | ₩29,007 | ₩28,592 | ₩28,833 | -0.42% | 7.6만 |
|---|
| 2025.11.07 | ₩28,753 | ₩28,940 | ₩28,551 | ₩28,739 | -0.05% | 6.8만 |
|---|
| 2025.11.06 | ₩28,833 | ₩28,967 | ₩28,672 | ₩28,739 | -0.33% | 4.4만 |
|---|
| 2025.11.05 | ₩28,511 | ₩29,034 | ₩28,404 | ₩28,860 | +1.22% | 7.3만 |
|---|
| 2025.11.04 | ₩28,230 | ₩28,632 | ₩28,055 | ₩28,350 | +0.43% | 6만 |
|---|
| 2025.11.03 | ₩28,136 | ₩28,685 | ₩27,760 | ₩28,417 | +1.00% | 7.4만 |
|---|
| 2025.10.31 | ₩28,297 | ₩28,672 | ₩28,176 | ₩28,404 | +0.38% | 5.5만 |
|---|
| 2025.10.30 | ₩28,283 | ₩28,913 | ₩28,243 | ₩28,484 | +0.71% | 4.2만 |
|---|
| 2025.10.29 | ₩29,034 | ₩29,182 | ₩28,069 | ₩28,283 | -2.59% | 7만 |
|---|
| 2025.10.28 | ₩28,565 | ₩29,249 | ₩28,176 | ₩29,061 | +1.74% | 6.4만 |
|---|
| 2025.10.27 | ₩28,806 | ₩28,833 | ₩28,350 | ₩28,618 | -0.65% | 8.6만 |
|---|
| 2025.10.24 | ₩28,323 | ₩28,833 | ₩28,323 | ₩28,712 | +1.37% | 4.1만 |
|---|
| 2025.10.23 | ₩28,297 | ₩29,155 | ₩27,988 | ₩28,069 | -0.81% | 9.4만 |
|---|
| 2025.10.22 | ₩28,283 | ₩28,913 | ₩28,243 | ₩28,323 | +0.14% | 9.7만 |
|---|
| 2025.10.21 | ₩28,283 | ₩28,511 | ₩28,069 | ₩28,230 | -0.19% | 13.6만 |
|---|
| 2025.10.20 | ₩27,921 | ₩28,377 | ₩27,894 | ₩28,203 | +1.01% | 14.5만 |
|---|
| 2025.10.17 | ₩27,224 | ₩28,404 | ₩27,183 | ₩27,760 | +1.97% | 15만 |
|---|
| 2025.10.16 | ₩27,787 | ₩28,230 | ₩26,647 | ₩27,076 | -2.56% | 5.6만 |
|---|
| 2025.10.15 | ₩28,069 | ₩28,162 | ₩27,693 | ₩27,881 | -0.67% | 3.8만 |
|---|
| 2025.10.14 | ₩26,982 | ₩28,136 | ₩26,982 | ₩27,961 | +3.63% | 5만 |
|---|
| 2025.10.13 | ₩26,929 | ₩27,291 | ₩26,540 | ₩27,224 | +1.10% | 2.9만 |
|---|
| 2025.10.10 | ₩27,572 | ₩27,707 | ₩26,607 | ₩26,620 | -3.45% | 4.8만 |
|---|