시장 데이터를 불러오는 중
전체 종목
Western New England Bancorp, Inc. - Common Stock 과거 주가
Western New England Bancorp, Inc. - Common Stock · WNEB · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western New England Bancorp, Inc. - Common Stock · WNEB · NASDAQ
주요 사업 분야는 저축·대출 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,239 | ₩18,306 | ₩18,105 | ₩18,118 | -0.66% | 2.4만 |
| 2026.10.08 | ₩18,306 | ₩18,547 | ₩18,212 | ₩18,373 | +0.37% | 3.1만 |
| 2026.10.07 | ₩18,319 | ₩18,454 | ₩18,172 | ₩18,252 | -0.37% | 6.1만 |
| 2026.10.06 | ₩18,628 | ₩18,749 | ₩18,507 | ₩18,534 | -0.50% | 3만 |
| 2026.10.05 | ₩18,628 | ₩18,722 | ₩18,480 | ₩18,561 | -0.36% | 4.2만 |
| 2026.10.02 | ₩18,588 | ₩18,722 | ₩18,480 | ₩18,682 | +0.51% | 4.7만 |
| 2026.10.01 | ₩18,306 | ₩18,454 | ₩18,078 | ₩18,440 | +0.73% | 5.8만 |
| 2026.09.30 | ₩18,547 | ₩18,655 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,360 |
| -1.01% |
| 5.2만 |
| 2026.09.29 | ₩18,775 | ₩18,869 | ₩18,494 | ₩18,547 | -1.21% | 5.3만 |
|---|
| 2026.09.28 | ₩18,641 | ₩18,963 | ₩18,641 | ₩18,735 | +0.50% | 5.4만 |
|---|
| 2026.09.25 | ₩18,588 | ₩18,842 | ₩18,547 | ₩18,735 | +0.79% | 4.2만 |
|---|
| 2026.09.24 | ₩18,440 | ₩18,628 | ₩18,346 | ₩18,601 | +0.87% | 4.6만 |
|---|
| 2026.09.23 | ₩18,775 | ₩18,829 | ₩18,319 | ₩18,386 | -2.07% | 4.6만 |
|---|
| 2026.09.22 | ₩18,655 | ₩18,883 | ₩18,521 | ₩18,695 | +0.22% | 4.2만 |
|---|
| 2026.09.21 | ₩18,614 | ₩18,722 | ₩18,521 | ₩18,534 | -0.43% | 4.6만 |
|---|
| 2026.09.18 | ₩18,507 | ₩18,614 | ₩18,266 | ₩18,614 | +0.58% | 15.3만 |
|---|
| 2026.09.17 | ₩18,668 | ₩18,936 | ₩17,837 | ₩18,507 | -0.86% | 3.9만 |
|---|
| 2026.09.16 | ₩18,896 | ₩19,084 | ₩18,360 | ₩18,494 | -2.13% | 4.8만 |
|---|
| 2026.09.15 | ₩18,386 | ₩18,869 | ₩18,386 | ₩18,816 | +2.33% | 4.1만 |
|---|
| 2026.09.14 | ₩18,494 | ₩18,762 | ₩18,386 | ₩18,521 | +0.15% | 4.4만 |
|---|
| 2026.09.11 | ₩18,467 | ₩18,574 | ₩17,917 | ₩18,467 | 0.00% | 4만 |
|---|
| 2026.09.10 | ₩18,051 | ₩18,373 | ₩17,917 | ₩18,346 | +1.63% | 7.2만 |
|---|
| 2026.09.09 | ₩18,091 | ₩18,373 | ₩18,051 | ₩18,172 | +0.44% | 4.7만 |
|---|
| 2026.09.08 | ₩18,534 | ₩18,628 | ₩18,011 | ₩18,252 | -1.52% | 3.8만 |
|---|
| 2026.09.04 | ₩18,279 | ₩18,708 | ₩18,279 | ₩18,628 | +1.91% | 7.8만 |
|---|
| 2026.09.03 | ₩18,561 | ₩18,588 | ₩18,306 | ₩18,386 | -0.94% | 2.8만 |
|---|
| 2026.09.02 | ₩18,252 | ₩18,802 | ₩17,837 | ₩18,413 | +0.88% | 7.1만 |
|---|
| 2026.09.01 | ₩18,319 | ₩18,480 | ₩18,024 | ₩18,158 | -0.88% | 4.4만 |
|---|
| 2026.08.31 | ₩18,413 | ₩18,561 | ₩18,373 | ₩18,427 | +0.07% | 6만 |
|---|
| 2026.08.28 | ₩18,440 | ₩18,574 | ₩18,373 | ₩18,400 | -0.22% | 6만 |
|---|
| 2026.08.27 | ₩18,386 | ₩18,440 | ₩18,158 | ₩18,373 | -0.07% | 6.1만 |
|---|
| 2026.08.26 | ₩18,547 | ₩18,749 | ₩18,373 | ₩18,521 | -0.14% | 4.8만 |
|---|
| 2026.08.25 | ₩18,614 | ₩18,708 | ₩18,360 | ₩18,480 | -0.72% | 2.5만 |
|---|
| 2026.08.24 | ₩18,534 | ₩18,869 | ₩18,534 | ₩18,628 | +0.51% | 3.5만 |
|---|
| 2026.08.21 | ₩18,561 | ₩18,735 | ₩18,400 | ₩18,454 | -0.58% | 13.1만 |
|---|
| 2026.08.20 | ₩18,319 | ₩18,561 | ₩18,038 | ₩18,494 | +0.95% | 3.2만 |
|---|
| 2026.08.19 | ₩18,869 | ₩18,869 | ₩18,346 | ₩18,427 | -2.35% | 5.7만 |
|---|
| 2026.08.18 | ₩18,641 | ₩18,829 | ₩18,521 | ₩18,722 | +0.43% | 3.2만 |
|---|
| 2026.08.17 | ₩18,574 | ₩18,816 | ₩18,534 | ₩18,682 | +0.58% | 7.4만 |
|---|
| 2026.08.14 | ₩18,842 | ₩18,896 | ₩18,561 | ₩18,588 | -1.35% | 3만 |
|---|
| 2026.08.13 | ₩19,084 | ₩19,084 | ₩18,762 | ₩18,842 | -1.26% | 2.9만 |
|---|
| 2026.08.12 | ₩18,802 | ₩18,936 | ₩18,628 | ₩18,856 | +0.29% | 3.5만 |
|---|
| 2026.08.11 | ₩18,547 | ₩18,816 | ₩18,360 | ₩18,775 | +1.23% | 3.7만 |
|---|
| 2026.08.10 | ₩18,279 | ₩18,561 | ₩18,172 | ₩18,440 | +0.88% | 3.5만 |
|---|
| 2026.08.07 | ₩18,829 | ₩19,057 | ₩18,226 | ₩18,400 | -2.28% | 7.6만 |
|---|
| 2026.08.06 | ₩18,923 | ₩18,923 | ₩18,735 | ₩18,883 | -0.21% | 4.4만 |
|---|
| 2026.08.05 | ₩18,252 | ₩19,003 | ₩17,837 | ₩18,789 | +2.94% | 9.9만 |
|---|
| 2026.08.04 | ₩17,595 | ₩18,427 | ₩17,448 | ₩18,172 | +3.28% | 9.9만 |
|---|
| 2026.08.03 | ₩17,542 | ₩17,810 | ₩17,247 | ₩17,582 | +0.23% | 6.7만 |
|---|
| 2026.07.31 | ₩17,461 | ₩17,515 | ₩17,099 | ₩17,340 | -0.69% | 7.8만 |
|---|
| 2026.07.30 | ₩17,340 | ₩17,756 | ₩17,139 | ₩17,555 | +1.24% | 5.7만 |
|---|
| 2026.07.29 | ₩18,427 | ₩18,896 | ₩17,112 | ₩17,340 | -5.90% | 7.4만 |
|---|
| 2026.07.28 | ₩19,540 | ₩19,996 | ₩18,682 | ₩19,661 | +0.62% | 3.4만 |
|---|
| 2026.07.27 | ₩19,365 | ₩19,996 | ₩18,494 | ₩19,312 | -0.28% | 2.8만 |
|---|
| 2026.07.24 | ₩19,137 | ₩19,486 | ₩17,756 | ₩19,111 | -0.14% | 3만 |
|---|
| 2026.07.23 | ₩18,896 | ₩19,231 | ₩17,555 | ₩18,977 | +0.43% | 4.5만 |
|---|
| 2026.07.22 | ₩19,500 | ₩19,674 | ₩18,628 | ₩19,231 | -1.38% | 5.5만 |
|---|
| 2026.07.21 | ₩19,406 | ₩19,915 | ₩19,137 | ₩19,567 | +0.83% | 3.7만 |
|---|
| 2026.07.20 | ₩19,741 | ₩19,781 | ₩19,218 | ₩19,433 | -1.56% | 6.6만 |
|---|
| 2026.07.17 | ₩19,687 | ₩19,982 | ₩19,513 | ₩19,620 | -0.34% | 5.8만 |
|---|
| 2026.07.16 | ₩19,661 | ₩20,130 | ₩19,205 | ₩19,862 | +1.02% | 4.7만 |
|---|
| 2026.07.15 | ₩19,044 | ₩19,567 | ₩18,775 | ₩19,553 | +2.68% | 4.9만 |
|---|
| 2026.07.14 | ₩19,124 | ₩19,392 | ₩18,775 | ₩19,017 | -0.56% | 4.3만 |
|---|
| 2026.07.13 | ₩18,842 | ₩19,218 | ₩18,494 | ₩19,124 | +1.49% | 5.7만 |
|---|
| 2026.07.10 | ₩18,588 | ₩19,191 | ₩18,051 | ₩18,695 | +0.58% | 3.1만 |
|---|
| 2026.07.09 | ₩18,829 | ₩18,829 | ₩17,863 | ₩18,682 | -0.78% | 3만 |
|---|
| 2026.07.08 | ₩18,883 | ₩19,352 | ₩18,574 | ₩18,695 | -0.99% | 3.6만 |
|---|
| 2026.07.07 | ₩19,459 | ₩19,607 | ₩19,044 | ₩19,044 | -2.14% | 3.6만 |
|---|
| 2026.07.06 | ₩19,365 | ₩19,567 | ₩18,842 | ₩19,325 | -0.21% | 3만 |
|---|
| 2026.07.02 | ₩19,674 | ₩19,741 | ₩18,775 | ₩19,406 | -1.36% | 4.1만 |
|---|
| 2026.07.01 | ₩19,312 | ₩19,687 | ₩19,070 | ₩19,674 | +1.88% | 5만 |
|---|
| 2026.06.30 | ₩19,191 | ₩19,540 | ₩18,682 | ₩19,178 | -0.07% | 3.8만 |
|---|
| 2026.06.29 | ₩19,365 | ₩19,365 | ₩18,789 | ₩19,164 | -1.04% | 3.8만 |
|---|
| 2026.06.26 | ₩19,097 | ₩19,593 | ₩18,574 | ₩19,419 | +1.69% | 40.4만 |
|---|
| 2026.06.25 | ₩19,084 | ₩19,084 | ₩18,628 | ₩18,856 | -1.19% | 3만 |
|---|
| 2026.06.24 | ₩18,910 | ₩19,231 | ₩18,695 | ₩19,057 | +0.78% | 4.6만 |
|---|
| 2026.06.23 | ₩18,333 | ₩18,856 | ₩18,333 | ₩18,829 | +2.71% | 2.8만 |
|---|
| 2026.06.22 | ₩18,386 | ₩18,534 | ₩18,226 | ₩18,252 | -0.73% | 3.4만 |
|---|
| 2026.06.18 | ₩18,333 | ₩18,722 | ₩17,917 | ₩18,346 | +0.07% | 14.2만 |
|---|
| 2026.06.17 | ₩18,185 | ₩18,373 | ₩17,877 | ₩18,172 | -0.07% | 5.6만 |
|---|
| 2026.06.16 | ₩18,212 | ₩18,293 | ₩17,904 | ₩18,065 | -0.81% | 5만 |
|---|
| 2026.06.15 | ₩18,373 | ₩18,454 | ₩17,904 | ₩18,091 | -1.53% | 2.9만 |
|---|
| 2026.06.12 | ₩18,239 | ₩18,413 | ₩18,185 | ₩18,346 | +0.59% | 5.1만 |
|---|
| 2026.06.11 | ₩18,427 | ₩18,480 | ₩17,716 | ₩18,266 | -0.87% | 5만 |
|---|
| 2026.06.10 | ₩18,306 | ₩18,614 | ₩18,199 | ₩18,400 | +0.51% | 4.8만 |
|---|
| 2026.06.09 | ₩17,863 | ₩18,708 | ₩17,783 | ₩18,199 | +1.88% | 3.5만 |
|---|
| 2026.06.08 | ₩17,850 | ₩18,306 | ₩17,743 | ₩17,863 | +0.08% | 2.7만 |
|---|
| 2026.06.05 | ₩17,703 | ₩18,185 | ₩17,032 | ₩17,890 | +1.06% | 3.4만 |
|---|
| 2026.06.04 | ₩17,300 | ₩17,716 | ₩16,040 | ₩17,703 | +2.33% | 5.2만 |
|---|
| 2026.06.03 | ₩17,475 | ₩17,475 | ₩17,179 | ₩17,179 | -1.69% | 4.9만 |
|---|
| 2026.06.02 | ₩17,367 | ₩17,689 | ₩17,367 | ₩17,649 | +1.62% | 2.3만 |
|---|
| 2026.06.01 | ₩17,635 | ₩17,635 | ₩17,139 | ₩17,394 | -1.37% | 2.2만 |
|---|
| 2026.05.29 | ₩17,770 | ₩17,890 | ₩17,501 | ₩17,796 | +0.15% | 3.5만 |
|---|
| 2026.05.28 | ₩17,837 | ₩17,998 | ₩17,582 | ₩17,863 | +0.15% | 3.2만 |
|---|
| 2026.05.27 | ₩18,145 | ₩18,735 | ₩17,877 | ₩17,890 | -1.40% | 3.1만 |
|---|
| 2026.05.26 | ₩17,957 | ₩18,132 | ₩17,877 | ₩18,118 | +0.90% | 3.3만 |
|---|
| 2026.05.22 | ₩18,306 | ₩18,333 | ₩17,957 | ₩17,957 | -1.90% | 3.2만 |
|---|
| 2026.05.21 | ₩17,890 | ₩18,306 | ₩17,662 | ₩18,226 | +1.87% | 6.4만 |
|---|
| 2026.05.20 | ₩17,877 | ₩18,427 | ₩17,877 | ₩18,078 | +1.13% | 4.3만 |
|---|
| 2026.05.19 | ₩17,877 | ₩18,132 | ₩17,756 | ₩18,024 | +0.83% | 5.5만 |
|---|
| 2026.05.18 | ₩17,662 | ₩18,078 | ₩17,568 | ₩17,998 | +1.90% | 5.4만 |
|---|
| 2026.05.15 | ₩17,528 | ₩17,890 | ₩17,515 | ₩17,635 | +0.61% | 3.8만 |
|---|
| 2026.05.14 | ₩17,756 | ₩17,984 | ₩17,582 | ₩17,743 | -0.08% | 2.6만 |
|---|
| 2026.05.13 | ₩17,783 | ₩17,863 | ₩17,676 | ₩17,756 | -0.15% | 4.5만 |
|---|
| 2026.05.12 | ₩18,051 | ₩18,373 | ₩17,783 | ₩17,998 | -0.30% | 3.7만 |
|---|
| 2026.05.11 | ₩18,735 | ₩18,990 | ₩17,998 | ₩18,078 | -3.51% | 3.5만 |
|---|
| 2026.05.08 | ₩18,842 | ₩18,856 | ₩18,668 | ₩18,735 | -0.57% | 2.8만 |
|---|
| 2026.05.07 | ₩18,977 | ₩19,178 | ₩18,883 | ₩18,896 | -0.42% | 3만 |
|---|
| 2026.05.06 | ₩19,003 | ₩19,339 | ₩18,869 | ₩18,910 | -0.49% | 4.5만 |
|---|
| 2026.05.05 | ₩18,682 | ₩19,097 | ₩18,682 | ₩18,923 | +1.29% | 3.1만 |
|---|
| 2026.05.04 | ₩18,749 | ₩18,910 | ₩18,521 | ₩18,574 | -0.93% | 4.4만 |
|---|
| 2026.05.01 | ₩18,641 | ₩19,017 | ₩18,507 | ₩18,883 | +1.29% | 3.7만 |
|---|
| 2026.04.30 | ₩18,561 | ₩19,097 | ₩18,561 | ₩18,708 | +0.79% | 6.3만 |
|---|
| 2026.04.29 | ₩18,923 | ₩19,392 | ₩18,480 | ₩18,762 | -0.85% | 6.2만 |
|---|
| 2026.04.28 | ₩18,749 | ₩19,137 | ₩18,749 | ₩19,017 | +1.43% | 6.4만 |
|---|
| 2026.04.27 | ₩18,521 | ₩18,856 | ₩18,521 | ₩18,735 | +1.16% | 4.3만 |
|---|
| 2026.04.24 | ₩18,333 | ₩18,762 | ₩18,333 | ₩18,588 | +1.39% | 4.8만 |
|---|
| 2026.04.23 | ₩18,319 | ₩18,534 | ₩18,239 | ₩18,427 | +0.59% | 2.4만 |
|---|
| 2026.04.22 | ₩18,427 | ₩18,668 | ₩18,319 | ₩18,319 | -0.58% | 3.3만 |
|---|
| 2026.04.21 | ₩18,735 | ₩18,735 | ₩18,427 | ₩18,454 | -1.50% | 5.1만 |
|---|
| 2026.04.20 | ₩18,910 | ₩18,910 | ₩17,327 | ₩18,775 | -0.71% | 4.7만 |
|---|
| 2026.04.17 | ₩18,749 | ₩19,084 | ₩18,534 | ₩18,869 | +0.64% | 5.7만 |
|---|
| 2026.04.16 | ₩18,386 | ₩18,561 | ₩18,333 | ₩18,521 | +0.73% | 5.2만 |
|---|
| 2026.04.15 | ₩18,574 | ₩18,588 | ₩18,373 | ₩18,467 | -0.58% | 5.3만 |
|---|
| 2026.04.14 | ₩18,588 | ₩18,735 | ₩18,145 | ₩18,628 | +0.22% | 3.3만 |
|---|
| 2026.04.13 | ₩18,641 | ₩18,708 | ₩18,266 | ₩18,641 | 0.00% | 5.8만 |
|---|
| 2026.04.10 | ₩18,735 | ₩18,735 | ₩18,346 | ₩18,722 | -0.07% | 6.4만 |
|---|
| 2026.04.09 | ₩17,971 | ₩18,762 | ₩17,971 | ₩18,762 | +4.40% | 10.5만 |
|---|
| 2026.04.08 | ₩18,252 | ₩18,534 | ₩18,038 | ₩18,078 | -0.96% | 14.4만 |
|---|
| 2026.04.07 | ₩17,689 | ₩17,783 | ₩17,501 | ₩17,729 | +0.23% | 11.2만 |
|---|
| 2026.04.06 | ₩17,568 | ₩17,729 | ₩17,501 | ₩17,689 | +0.69% | 4.1만 |
|---|
| 2026.04.02 | ₩17,407 | ₩17,595 | ₩17,193 | ₩17,528 | +0.69% | 4.4만 |
|---|
| 2026.04.01 | ₩17,542 | ₩17,756 | ₩17,501 | ₩17,528 | -0.08% | 3.2만 |
|---|
| 2026.03.31 | ₩17,595 | ₩17,716 | ₩17,287 | ₩17,340 | -1.45% | 4.6만 |
|---|
| 2026.03.30 | ₩17,381 | ₩17,381 | ₩17,153 | ₩17,340 | -0.23% | 4.5만 |
|---|
| 2026.03.27 | ₩17,166 | ₩17,247 | ₩17,099 | ₩17,193 | +0.16% | 3.6만 |
|---|
| 2026.03.26 | ₩17,059 | ₩17,260 | ₩17,032 | ₩17,233 | +1.02% | 5.1만 |
|---|
| 2026.03.25 | ₩17,515 | ₩17,622 | ₩17,032 | ₩17,233 | -1.61% | 4.6만 |
|---|
| 2026.03.24 | ₩17,193 | ₩17,622 | ₩17,099 | ₩17,314 | +0.70% | 14.5만 |
|---|
| 2026.03.23 | ₩17,059 | ₩17,703 | ₩17,045 | ₩17,193 | +0.79% | 14.1만 |
|---|
| 2026.03.20 | ₩16,831 | ₩17,019 | ₩16,536 | ₩16,683 | -0.88% | 12만 |
|---|
| 2026.03.19 | ₩16,455 | ₩16,911 | ₩16,294 | ₩16,804 | +2.12% | 4.9만 |
|---|
| 2026.03.18 | ₩16,911 | ₩16,965 | ₩16,522 | ₩16,603 | -1.82% | 5.1만 |
|---|
| 2026.03.17 | ₩17,475 | ₩17,890 | ₩16,925 | ₩17,019 | -2.61% | 6.1만 |
|---|
| 2026.03.16 | ₩17,233 | ₩17,381 | ₩17,059 | ₩17,099 | -0.78% | 4.1만 |
|---|
| 2026.03.13 | ₩17,099 | ₩17,340 | ₩16,844 | ₩17,099 | 0.00% | 7.9만 |
|---|
| 2026.03.12 | ₩16,697 | ₩17,059 | ₩16,227 | ₩17,005 | +1.85% | 8.3만 |
|---|
| 2026.03.11 | ₩16,831 | ₩16,965 | ₩16,630 | ₩16,831 | 0.00% | 4.7만 |
|---|
| 2026.03.10 | ₩16,777 | ₩17,407 | ₩16,764 | ₩16,938 | +0.96% | 6.6만 |
|---|
| 2026.03.09 | ₩16,496 | ₩16,938 | ₩16,147 | ₩16,817 | +1.95% | 13.9만 |
|---|
| 2026.03.06 | ₩16,656 | ₩16,750 | ₩16,294 | ₩16,737 | +0.48% | 7.4만 |
|---|
| 2026.03.05 | ₩17,139 | ₩17,233 | ₩16,764 | ₩17,019 | -0.70% | 9.5만 |
|---|
| 2026.03.04 | ₩17,139 | ₩17,501 | ₩16,965 | ₩17,300 | +0.94% | 12.3만 |
|---|
| 2026.03.03 | ₩17,099 | ₩17,247 | ₩16,777 | ₩17,019 | -0.47% | 5.1만 |
|---|
| 2026.03.02 | ₩16,992 | ₩17,461 | ₩16,978 | ₩17,367 | +2.21% | 7.7만 |
|---|
| 2026.02.27 | ₩17,662 | ₩17,689 | ₩17,005 | ₩17,233 | -2.43% | 9.9만 |
|---|
| 2026.02.26 | ₩18,038 | ₩18,172 | ₩17,743 | ₩17,904 | -0.74% | 13.4만 |
|---|
| 2026.02.25 | ₩17,931 | ₩18,065 | ₩17,703 | ₩17,931 | 0.00% | 7.4만 |
|---|
| 2026.02.24 | ₩17,863 | ₩18,172 | ₩17,703 | ₩17,796 | -0.38% | 4만 |
|---|
| 2026.02.23 | ₩18,641 | ₩19,111 | ₩17,810 | ₩17,863 | -4.17% | 5.5만 |
|---|
| 2026.02.20 | ₩18,494 | ₩18,655 | ₩18,185 | ₩18,574 | +0.44% | 8.9만 |
|---|
| 2026.02.19 | ₩18,507 | ₩18,749 | ₩18,333 | ₩18,454 | -0.29% | 3.7만 |
|---|
| 2026.02.18 | ₩18,869 | ₩19,325 | ₩18,561 | ₩18,574 | -1.56% | 5.4만 |
|---|
| 2026.02.17 | ₩18,896 | ₩19,218 | ₩18,883 | ₩18,883 | -0.07% | 10.4만 |
|---|
| 2026.02.13 | ₩18,682 | ₩19,017 | ₩18,467 | ₩18,842 | +0.86% | 8.1만 |
|---|
| 2026.02.12 | ₩18,775 | ₩18,910 | ₩18,467 | ₩18,668 | -0.57% | 8.6만 |
|---|
| 2026.02.11 | ₩18,775 | ₩18,910 | ₩18,521 | ₩18,722 | -0.29% | 8.7만 |
|---|
| 2026.02.10 | ₩19,205 | ₩19,205 | ₩18,735 | ₩18,749 | -2.37% | 3.5만 |
|---|
| 2026.02.09 | ₩19,231 | ₩19,339 | ₩18,977 | ₩18,977 | -1.32% | 3.6만 |
|---|
| 2026.02.06 | ₩19,272 | ₩19,473 | ₩18,990 | ₩19,205 | -0.35% | 6만 |
|---|
| 2026.02.05 | ₩18,923 | ₩19,365 | ₩18,869 | ₩19,030 | +0.57% | 6.1만 |
|---|
| 2026.02.04 | ₩18,963 | ₩19,258 | ₩18,883 | ₩18,963 | 0.00% | 5.3만 |
|---|
| 2026.02.03 | ₩18,547 | ₩18,775 | ₩18,373 | ₩18,722 | +0.94% | 6.9만 |
|---|
| 2026.02.02 | ₩18,158 | ₩18,574 | ₩18,132 | ₩18,521 | +1.99% | 11.8만 |
|---|
| 2026.01.30 | ₩17,756 | ₩18,091 | ₩17,528 | ₩18,011 | +1.44% | 10.9만 |
|---|
| 2026.01.29 | ₩17,703 | ₩17,984 | ₩17,461 | ₩17,703 | 0.00% | 5.8만 |
|---|
| 2026.01.28 | ₩17,917 | ₩18,507 | ₩17,542 | ₩17,662 | -1.42% | 13.7만 |
|---|
| 2026.01.27 | ₩17,354 | ₩17,354 | ₩17,045 | ₩17,193 | -0.93% | 2.3만 |
|---|
| 2026.01.26 | ₩17,193 | ₩17,394 | ₩16,965 | ₩17,273 | +0.47% | 3.8만 |
|---|
| 2026.01.23 | ₩17,716 | ₩17,770 | ₩17,059 | ₩17,099 | -3.48% | 2.7만 |
|---|
| 2026.01.22 | ₩17,931 | ₩18,024 | ₩17,609 | ₩17,703 | -1.27% | 4.5만 |
|---|
| 2026.01.21 | ₩17,273 | ₩17,984 | ₩17,273 | ₩17,837 | +3.26% | 8.3만 |
|---|
| 2026.01.20 | ₩17,247 | ₩17,595 | ₩17,072 | ₩17,099 | -0.86% | 4.6만 |
|---|
| 2026.01.16 | ₩17,568 | ₩17,622 | ₩17,394 | ₩17,434 | -0.76% | 4.6만 |
|---|
| 2026.01.15 | ₩17,179 | ₩17,770 | ₩17,179 | ₩17,609 | +2.50% | 3만 |
|---|
| 2026.01.14 | ₩17,059 | ₩17,300 | ₩17,032 | ₩17,179 | +0.71% | 7.4만 |
|---|
| 2026.01.13 | ₩17,247 | ₩17,273 | ₩16,965 | ₩17,139 | -0.62% | 2.3만 |
|---|
| 2026.01.12 | ₩17,045 | ₩17,166 | ₩16,724 | ₩17,126 | +0.47% | 3.2만 |
|---|
| 2026.01.09 | ₩17,206 | ₩17,448 | ₩16,898 | ₩17,072 | -0.78% | 2.7만 |
|---|
| 2026.01.08 | ₩16,576 | ₩17,139 | ₩16,536 | ₩17,112 | +3.24% | 4.7만 |
|---|
| 2026.01.07 | ₩16,777 | ₩16,777 | ₩16,388 | ₩16,576 | -1.20% | 5.3만 |
|---|
| 2026.01.06 | ₩16,656 | ₩16,871 | ₩16,402 | ₩16,777 | +0.72% | 4.2만 |
|---|
| 2026.01.05 | ₩16,549 | ₩17,059 | ₩16,549 | ₩16,777 | +1.38% | 4.4만 |
|---|
| 2026.01.02 | ₩17,032 | ₩17,032 | ₩16,536 | ₩16,563 | -2.76% | 3.8만 |
|---|
| 2025.12.31 | ₩17,300 | ₩17,300 | ₩16,831 | ₩16,925 | -2.17% | 2.8만 |
|---|
| 2025.12.30 | ₩17,206 | ₩17,206 | ₩16,952 | ₩16,952 | -1.48% | 3.5만 |
|---|
| 2025.12.29 | ₩17,233 | ₩17,381 | ₩17,005 | ₩17,126 | -0.62% | 6.3만 |
|---|
| 2025.12.26 | ₩17,354 | ₩17,434 | ₩17,086 | ₩17,193 | -0.93% | 3.1만 |
|---|
| 2025.12.24 | ₩17,247 | ₩18,118 | ₩17,166 | ₩17,273 | +0.16% | 3.2만 |
|---|
| 2025.12.23 | ₩17,314 | ₩17,515 | ₩17,179 | ₩17,233 | -0.46% | 3.3만 |
|---|
| 2025.12.22 | ₩17,850 | ₩17,890 | ₩17,300 | ₩17,381 | -2.63% | 3.5만 |
|---|
| 2025.12.19 | ₩17,998 | ₩18,038 | ₩17,528 | ₩17,770 | -1.27% | 13.2만 |
|---|
| 2025.12.18 | ₩17,931 | ₩18,091 | ₩17,850 | ₩17,998 | +0.37% | 6.8만 |
|---|
| 2025.12.17 | ₩17,877 | ₩17,944 | ₩17,703 | ₩17,743 | -0.75% | 5만 |
|---|
| 2025.12.16 | ₩17,904 | ₩18,708 | ₩17,796 | ₩17,810 | -0.52% | 5.8만 |
|---|
| 2025.12.15 | ₩17,837 | ₩17,931 | ₩17,635 | ₩17,863 | +0.15% | 7.1만 |
|---|
| 2025.12.12 | ₩17,703 | ₩17,716 | ₩17,515 | ₩17,635 | -0.38% | 4.2만 |
|---|
| 2025.12.11 | ₩17,461 | ₩18,038 | ₩17,448 | ₩17,609 | +0.84% | 7.4만 |
|---|
| 2025.12.10 | ₩17,032 | ₩17,582 | ₩17,032 | ₩17,488 | +2.68% | 14.1만 |
|---|
| 2025.12.09 | ₩17,233 | ₩17,273 | ₩16,952 | ₩16,978 | -1.48% | 4만 |
|---|
| 2025.12.08 | ₩17,086 | ₩17,179 | ₩16,925 | ₩16,952 | -0.78% | 3.1만 |
|---|
| 2025.12.05 | ₩17,166 | ₩17,179 | ₩16,938 | ₩16,965 | -1.17% | 2.7만 |
|---|
| 2025.12.04 | ₩17,153 | ₩17,273 | ₩17,099 | ₩17,139 | -0.08% | 5.3만 |
|---|
| 2025.12.03 | ₩16,522 | ₩17,206 | ₩16,522 | ₩17,099 | +3.49% | 5.4만 |
|---|
| 2025.12.02 | ₩16,737 | ₩16,871 | ₩16,469 | ₩16,509 | -1.36% | 4.7만 |
|---|
| 2025.12.01 | ₩16,227 | ₩16,844 | ₩16,227 | ₩16,643 | +2.56% | 4만 |
|---|
| 2025.11.28 | ₩16,442 | ₩16,482 | ₩16,321 | ₩16,415 | -0.16% | 1.7만 |
|---|
| 2025.11.26 | ₩16,428 | ₩16,563 | ₩15,745 | ₩16,455 | +0.16% | 4.6만 |
|---|
| 2025.11.25 | ₩16,160 | ₩16,549 | ₩16,133 | ₩16,442 | +1.74% | 4.5만 |
|---|
| 2025.11.24 | ₩16,214 | ₩17,072 | ₩15,999 | ₩16,066 | -0.91% | 3.1만 |
|---|
| 2025.11.21 | ₩15,704 | ₩16,361 | ₩15,704 | ₩16,107 | +2.56% | 6.6만 |
|---|
| 2025.11.20 | ₩15,798 | ₩16,147 | ₩15,677 | ₩15,691 | -0.68% | 4.7만 |
|---|
| 2025.11.19 | ₩15,449 | ₩15,691 | ₩15,423 | ₩15,610 | +1.04% | 4.3만 |
|---|
| 2025.11.18 | ₩15,436 | ₩15,557 | ₩15,181 | ₩15,449 | +0.09% | 4.4만 |
|---|
| 2025.11.17 | ₩15,584 | ₩15,785 | ₩15,262 | ₩15,262 | -2.07% | 4.8만 |
|---|
| 2025.11.14 | ₩15,691 | ₩15,892 | ₩15,597 | ₩15,812 | +0.77% | 4.2만 |
|---|
| 2025.11.13 | ₩15,771 | ₩15,959 | ₩15,771 | ₩15,825 | +0.34% | 2.9만 |
|---|
| 2025.11.12 | ₩15,919 | ₩16,187 | ₩15,852 | ₩15,865 | -0.34% | 4.1만 |
|---|
| 2025.11.11 | ₩15,919 | ₩15,973 | ₩15,892 | ₩15,932 | +0.08% | 1.7만 |
|---|
| 2025.11.10 | ₩15,946 | ₩15,999 | ₩15,771 | ₩15,852 | -0.59% | 2.6만 |
|---|
| 2025.11.07 | ₩15,798 | ₩15,892 | ₩15,624 | ₩15,771 | -0.17% | 4.5만 |
|---|
| 2025.11.06 | ₩15,825 | ₩15,986 | ₩15,664 | ₩15,771 | -0.34% | 4.2만 |
|---|
| 2025.11.05 | ₩15,289 | ₩16,026 | ₩15,289 | ₩15,812 | +3.42% | 4.9만 |
|---|
| 2025.11.04 | ₩14,980 | ₩15,356 | ₩14,980 | ₩15,289 | +2.06% | 3.2만 |
|---|
| 2025.11.03 | ₩15,409 | ₩15,409 | ₩14,859 | ₩15,181 | -1.48% | 10.8만 |
|---|
| 2025.10.31 | ₩15,221 | ₩15,396 | ₩15,034 | ₩15,248 | +0.18% | 4.8만 |
|---|
| 2025.10.30 | ₩15,087 | ₩15,409 | ₩15,087 | ₩15,329 | +1.60% | 3.6만 |
|---|
| 2025.10.29 | ₩15,181 | ₩16,026 | ₩15,114 | ₩15,195 | +0.09% | 4.1만 |
|---|
| 2025.10.28 | ₩15,221 | ₩15,289 | ₩15,020 | ₩15,181 | -0.26% | 2.8만 |
|---|
| 2025.10.27 | ₩15,356 | ₩15,704 | ₩15,181 | ₩15,289 | -0.44% | 2.7만 |
|---|
| 2025.10.24 | ₩15,369 | ₩15,382 | ₩15,235 | ₩15,315 | -0.35% | 1.8만 |
|---|
| 2025.10.23 | ₩15,302 | ₩15,329 | ₩15,141 | ₩15,154 | -0.96% | 2.6만 |
|---|
| 2025.10.22 | ₩15,074 | ₩15,342 | ₩15,034 | ₩15,208 | +0.89% | 6만 |
|---|
| 2025.10.21 | ₩14,980 | ₩15,074 | ₩14,926 | ₩14,993 | +0.09% | 3.1만 |
|---|
| 2025.10.20 | ₩14,618 | ₩15,007 | ₩14,618 | ₩14,993 | +2.57% | 2.9만 |
|---|
| 2025.10.17 | ₩14,698 | ₩14,766 | ₩14,551 | ₩14,564 | -0.91% | 4.5만 |
|---|
| 2025.10.16 | ₩15,289 | ₩15,503 | ₩14,457 | ₩14,605 | -4.47% | 2.9만 |
|---|
| 2025.10.15 | ₩15,530 | ₩15,677 | ₩15,262 | ₩15,289 | -1.55% | 3.9만 |
|---|
| 2025.10.14 | ₩14,605 | ₩15,543 | ₩14,551 | ₩15,436 | +5.69% | 4.2만 |
|---|
| 2025.10.13 | ₩15,034 | ₩15,034 | ₩14,698 | ₩14,739 | -1.96% | 9만 |
|---|
| 2025.10.10 | ₩15,262 | ₩15,423 | ₩14,846 | ₩14,859 | -2.64% | 5.5만 |
|---|