Comparing Back to the side-by-side chart ↗
Bandwidth Inc (BAND) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 49.04 | 49.12 | 41.77 | 43.34 | -12.62% | 1,177,823 |
| 2026-10-15 | 45.80 | 49.76 | 44.35 | 49.60 | +4.64% | 961,383 |
| 2026-10-14 | 51.05 | 51.05 | 45.94 | 47.40 | -10.11% | 972,756 |
| 2026-10-13 | 51.48 | 53.34 | 50.52 | 52.73 | -0.08% | 590,707 |
| 2026-10-12 | 52.77 | 53.36 | 51.17 | 52.77 | -0.94% | 370,128 |
| 2026-10-09 | 52.25 | 54.17 | 52.01 | 53.27 | +2.54% | 621,279 |
| 2026-10-08 | 56.66 | 57.70 | 51.32 | 51.95 | -9.61% | 987,136 |
| 2026-10-07 | 58.77 | 60.40 | 57.06 | 57.47 | -4.36% | 852,778 |
| 2026-10-06 | 63.74 | 65.58 | 59.73 | 60.09 | -3.90% | 636,745 |
| 2026-10-05 | 62.78 | 63.19 | 61.26 | 62.53 | -1.90% | 511,551 |
| 2026-10-02 | 63.50 | 67.14 | 62.02 | 63.74 | +2.08% | 895,489 |
| 2026-10-01 | 61.78 | 63.74 | 59.00 | 62.44 | +2.85% | 796,327 |
| 2026-09-30 | 62.28 | 64.39 | 60.09 | 60.71 | -2.52% | 1,033,108 |
| 2026-09-29 | 61.13 | 63.22 | 60.54 | 62.28 | +2.08% | 538,488 |
| 2026-09-28 | 61.70 | 62.68 | 59.16 | 61.01 | -1.29% | 716,031 |
| 2026-09-25 | 62.12 | 65.13 | 60.23 | 61.81 | -0.03% | 1,089,872 |
| 2026-09-24 | 58.00 | 62.27 | 57.51 | 61.83 | +4.57% | 1,065,542 |
| 2026-09-23 | 58.01 | 62.46 | 56.52 | 59.13 | +1.25% | 1,280,537 |
| 2026-09-22 | 54.70 | 60.30 | 53.72 | 58.40 | +7.53% | 1,833,971 |
| 2026-09-21 | 50.51 | 54.93 | 49.84 | 54.31 | +8.12% | 666,193 |
| 2026-09-18 | 51.19 | 51.19 | 48.54 | 50.23 | -0.55% | 1,271,361 |
| 2026-09-17 | 49.85 | 51.30 | 48.66 | 50.51 | +3.23% | 506,016 |
| 2026-09-16 | 48.60 | 50.82 | 48.40 | 48.93 | -2.30% | 607,288 |
| 2026-09-15 | 49.51 | 53.18 | 48.54 | 50.08 | +2.27% | 972,306 |
| 2026-09-14 | 56.90 | 57.85 | 48.83 | 48.97 | -13.89% | 1,423,760 |
| 2026-09-11 | 52.55 | 57.27 | 52.55 | 56.87 | +10.17% | 1,302,414 |
| 2026-09-10 | 48.10 | 52.79 | 47.02 | 51.62 | +5.71% | 1,303,198 |
| 2026-09-09 | 43.60 | 49.59 | 43.50 | 48.83 | +11.94% | 1,198,099 |
| 2026-09-08 | 42.81 | 45.00 | 41.58 | 43.62 | -0.34% | 693,658 |
| 2026-09-04 | 47.19 | 47.19 | 43.47 | 43.77 | -7.05% | 504,869 |
| 2026-09-03 | 48.11 | 48.99 | 46.51 | 47.09 | -0.97% | 538,709 |
| 2026-09-02 | 50.00 | 50.04 | 46.99 | 47.55 | -6.38% | 617,643 |
| 2026-09-01 | 47.41 | 50.99 | 47.01 | 50.79 | +4.87% | 900,603 |
| 2026-08-31 | 48.29 | 50.05 | 46.54 | 48.43 | -1.16% | 1,858,103 |
| 2026-08-28 | 51.85 | 51.85 | 48.81 | 49.00 | -5.50% | 423,239 |
| 2026-08-27 | 47.35 | 52.15 | 47.31 | 51.85 | +10.58% | 570,534 |
| 2026-08-26 | 46.30 | 47.80 | 45.85 | 46.89 | +0.50% | 415,040 |
| 2026-08-25 | 47.36 | 48.07 | 44.77 | 46.66 | +0.66% | 392,484 |
| 2026-08-24 | 46.83 | 47.27 | 45.39 | 46.35 | -2.46% | 565,131 |
| 2026-08-21 | 48.85 | 49.19 | 45.62 | 47.52 | -1.31% | 740,642 |
| 2026-08-20 | 52.00 | 52.50 | 47.33 | 48.15 | -7.93% | 614,501 |
| 2026-08-19 | 54.10 | 55.62 | 51.63 | 52.30 | -1.21% | 994,231 |
| 2026-08-18 | 51.65 | 53.68 | 50.18 | 52.94 | +0.28% | 1,014,131 |
| 2026-08-17 | 54.06 | 54.40 | 52.31 | 52.79 | -2.19% | 568,470 |
| 2026-08-14 | 53.71 | 54.94 | 52.03 | 53.97 | -0.17% | 530,482 |
| 2026-08-13 | 52.48 | 54.49 | 52.20 | 54.06 | +4.02% | 633,468 |
| 2026-08-12 | 53.01 | 53.59 | 51.06 | 51.97 | +0.68% | 828,630 |
| 2026-08-11 | 52.72 | 53.45 | 51.52 | 51.62 | -2.07% | 594,373 |
| 2026-08-10 | 49.18 | 53.55 | 49.18 | 52.71 | +5.50% | 935,452 |
| 2026-08-07 | 46.00 | 53.64 | 45.88 | 49.96 | +11.79% | 1,337,574 |
| 2026-08-06 | 44.54 | 46.54 | 43.74 | 44.69 | -2.15% | 1,251,919 |
| 2026-08-05 | 45.80 | 46.47 | 44.30 | 45.67 | -1.15% | 918,001 |
| 2026-08-04 | 44.08 | 46.47 | 42.28 | 46.20 | +6.28% | 964,365 |
| 2026-08-03 | 39.03 | 43.82 | 39.01 | 43.47 | +11.06% | 1,183,847 |
| 2026-07-31 | 38.70 | 39.97 | 37.80 | 39.14 | +0.80% | 1,028,043 |
| 2026-07-30 | 37.32 | 39.84 | 36.60 | 38.83 | +5.09% | 2,308,444 |
| 2026-07-29 | 38.31 | 40.00 | 35.20 | 36.95 | -29.28% | 4,487,073 |
| 2026-07-28 | 57.47 | 58.22 | 50.46 | 52.25 | -8.62% | 1,564,982 |
| 2026-07-27 | 59.44 | 61.89 | 56.07 | 57.18 | -4.38% | 984,785 |
| 2026-07-24 | 59.27 | 61.68 | 56.77 | 59.80 | +1.80% | 1,219,702 |
| 2026-07-23 | 64.38 | 65.39 | 58.53 | 58.74 | -8.75% | 820,217 |
| 2026-07-22 | 69.34 | 69.99 | 63.55 | 64.37 | -8.51% | 1,058,629 |
| 2026-07-21 | 69.16 | 70.41 | 67.22 | 70.36 | +2.27% | 1,039,468 |
| 2026-07-20 | 72.78 | 75.07 | 68.69 | 68.80 | -4.19% | 1,199,442 |
| 2026-07-17 | 66.50 | 73.49 | 66.50 | 71.81 | +4.25% | 1,389,398 |
| 2026-07-16 | 71.22 | 71.22 | 66.65 | 68.88 | -2.94% | 664,407 |
| 2026-07-15 | 75.97 | 77.57 | 70.59 | 70.97 | -6.33% | 754,546 |
| 2026-07-14 | 75.12 | 77.50 | 74.50 | 75.77 | +2.66% | 682,706 |
| 2026-07-13 | 74.83 | 76.80 | 72.81 | 73.81 | -2.21% | 684,584 |
| 2026-07-10 | 78.87 | 78.99 | 73.39 | 75.48 | -3.77% | 959,155 |
| 2026-07-09 | 70.51 | 79.08 | 69.71 | 78.44 | +11.28% | 1,905,071 |
| 2026-07-08 | 66.32 | 71.59 | 62.65 | 70.49 | +4.34% | 2,258,322 |
| 2026-07-07 | 60.70 | 69.01 | 60.66 | 67.56 | +11.36% | 1,845,798 |
| 2026-07-06 | 61.66 | 64.94 | 60.23 | 60.67 | -1.51% | 660,080 |
| 2026-07-02 | 64.52 | 65.42 | 61.26 | 61.60 | -3.43% | 931,754 |
| 2026-07-01 | 63.63 | 65.19 | 62.07 | 63.79 | +0.77% | 830,044 |
| 2026-06-30 | 59.98 | 64.61 | 59.66 | 63.30 | +3.96% | 1,238,076 |
| 2026-06-29 | 57.74 | 61.59 | 56.55 | 60.89 | +7.01% | 1,253,652 |
| 2026-06-26 | 52.22 | 57.20 | 52.14 | 56.90 | +8.75% | 3,035,384 |
| 2026-06-25 | 52.28 | 52.67 | 50.18 | 52.32 | +0.08% | 719,960 |
| 2026-06-24 | 52.37 | 54.30 | 51.23 | 52.28 | -0.85% | 1,084,546 |
| 2026-06-23 | 49.77 | 53.44 | 49.21 | 52.73 | +3.76% | 1,439,854 |
| 2026-06-22 | 50.73 | 51.48 | 48.15 | 50.82 | -1.11% | 1,509,303 |
| 2026-06-18 | 51.62 | 52.50 | 48.50 | 51.39 | +1.08% | 1,997,781 |
| 2026-06-17 | 51.69 | 52.11 | 48.43 | 50.84 | -1.82% | 2,091,183 |
| 2026-06-16 | 52.60 | 53.03 | 49.26 | 51.78 | -1.99% | 5,626,278 |
| 2026-06-15 | 59.56 | 62.10 | 52.54 | 52.83 | -19.15% | 3,275,685 |
| 2026-06-12 | 65.18 | 66.97 | 63.23 | 65.34 | +1.63% | 721,185 |
| 2026-06-11 | 58.99 | 64.39 | 58.00 | 64.30 | +8.40% | 1,006,409 |
| 2026-06-10 | 62.62 | 66.62 | 59.01 | 59.31 | -6.39% | 941,560 |
| 2026-06-09 | 69.87 | 70.25 | 61.20 | 63.36 | -7.96% | 943,309 |
| 2026-06-08 | 72.61 | 75.98 | 68.75 | 68.84 | -4.65% | 1,084,876 |
| 2026-06-05 | 71.56 | 75.50 | 70.15 | 72.20 | -1.35% | 1,805,645 |
| 2026-06-04 | 64.58 | 73.73 | 63.84 | 73.19 | +11.57% | 1,607,562 |
| 2026-06-03 | 67.75 | 67.75 | 64.14 | 65.60 | -3.34% | 691,239 |
| 2026-06-02 | 67.32 | 72.80 | 67.29 | 67.87 | -4.26% | 976,267 |
| 2026-06-01 | 63.35 | 71.76 | 62.76 | 70.89 | +9.11% | 1,738,998 |
| 2026-05-29 | 58.45 | 65.12 | 57.48 | 64.97 | +12.68% | 1,548,094 |
| 2026-05-28 | 56.63 | 57.81 | 56.06 | 57.66 | +2.71% | 803,642 |
| 2026-05-27 | 60.99 | 61.37 | 55.67 | 56.14 | -8.24% | 1,018,160 |
| 2026-05-26 | 62.12 | 62.24 | 59.52 | 61.18 | -0.34% | 816,731 |
| 2026-05-22 | 58.57 | 62.03 | 58.57 | 61.39 | +4.87% | 982,828 |
| 2026-05-21 | 58.19 | 59.65 | 56.66 | 58.54 | +1.00% | 1,068,999 |
| 2026-05-20 | 53.88 | 58.10 | 53.61 | 57.96 | +7.57% | 1,137,535 |
| 2026-05-19 | 56.37 | 57.43 | 53.58 | 53.88 | -3.70% | 940,360 |
| 2026-05-18 | 54.17 | 56.67 | 52.69 | 55.95 | +3.67% | 854,996 |
| 2026-05-15 | 51.13 | 56.37 | 51.13 | 53.97 | +3.59% | 1,648,293 |
| 2026-05-14 | 51.13 | 53.20 | 48.84 | 52.10 | +2.14% | 1,020,561 |
| 2026-05-13 | 49.61 | 52.45 | 48.45 | 51.01 | +3.18% | 856,170 |
| 2026-05-12 | 49.74 | 49.81 | 48.02 | 49.44 | -1.02% | 834,039 |
| 2026-05-11 | 50.00 | 53.21 | 49.50 | 49.95 | +0.12% | 1,325,881 |
| 2026-05-08 | 48.29 | 50.00 | 46.81 | 49.89 | +2.70% | 872,037 |
| 2026-05-07 | 47.00 | 49.25 | 45.40 | 48.58 | +4.59% | 1,004,558 |
| 2026-05-06 | 47.33 | 49.00 | 45.78 | 46.45 | -1.86% | 1,167,574 |
| 2026-05-05 | 45.08 | 48.90 | 44.79 | 47.33 | +5.13% | 1,777,997 |
| 2026-05-04 | 43.51 | 47.00 | 43.03 | 45.02 | +0.36% | 3,153,113 |
| 2026-05-01 | 37.66 | 46.16 | 37.65 | 44.86 | +21.87% | 4,121,746 |
| 2026-04-30 | 30.95 | 36.88 | 30.88 | 36.81 | +52.11% | 4,156,761 |
| 2026-04-29 | 24.06 | 24.33 | 23.34 | 24.20 | +1.13% | 590,340 |
| 2026-04-28 | 24.24 | 24.62 | 23.89 | 23.93 | -0.75% | 339,803 |
| 2026-04-27 | 24.03 | 24.94 | 23.55 | 24.11 | -0.04% | 389,853 |
| 2026-04-24 | 23.25 | 24.57 | 22.88 | 24.12 | +5.10% | 474,025 |
| 2026-04-23 | 23.17 | 23.50 | 22.56 | 22.95 | -2.38% | 401,462 |
| 2026-04-22 | 24.47 | 24.47 | 23.25 | 23.51 | -0.97% | 356,195 |
| 2026-04-21 | 24.19 | 25.69 | 23.64 | 23.74 | -1.62% | 802,369 |
| 2026-04-20 | 22.66 | 24.41 | 22.21 | 24.13 | +4.87% | 996,147 |
| 2026-04-17 | 20.90 | 23.14 | 20.60 | 23.01 | +12.68% | 827,827 |
| 2026-04-16 | 19.34 | 20.44 | 18.68 | 20.42 | +6.41% | 578,074 |
| 2026-04-15 | 18.19 | 19.59 | 18.19 | 19.19 | +6.91% | 662,811 |
| 2026-04-14 | 17.13 | 18.13 | 16.83 | 17.95 | +6.09% | 310,072 |
| 2026-04-13 | 16.14 | 16.95 | 16.02 | 16.92 | +4.83% | 303,217 |
| 2026-04-10 | 17.51 | 17.65 | 15.89 | 16.14 | -7.82% | 413,290 |
| 2026-04-09 | 17.98 | 17.98 | 17.39 | 17.51 | -3.05% | 222,064 |
| 2026-04-08 | 18.60 | 18.65 | 17.84 | 18.06 | +0.89% | 199,099 |
| 2026-04-07 | 18.16 | 18.49 | 17.46 | 17.90 | -1.97% | 383,244 |
| 2026-04-06 | 17.78 | 18.64 | 17.78 | 18.26 | +1.16% | 167,149 |
| 2026-04-02 | 17.72 | 18.39 | 17.47 | 18.05 | +0.67% | 209,644 |
| 2026-04-01 | 17.99 | 18.51 | 17.75 | 17.93 | +0.62% | 316,563 |
| 2026-03-31 | 17.49 | 18.46 | 17.26 | 17.82 | +3.36% | 575,831 |
| 2026-03-30 | 17.11 | 17.63 | 16.98 | 17.24 | +2.25% | 616,799 |
| 2026-03-27 | 17.00 | 17.20 | 16.50 | 16.86 | -2.20% | 516,740 |
| 2026-03-26 | 16.89 | 17.82 | 16.75 | 17.24 | +0.82% | 250,026 |
| 2026-03-25 | 16.64 | 18.18 | 16.61 | 17.10 | +3.70% | 888,793 |
| 2026-03-24 | 16.32 | 16.67 | 15.78 | 16.49 | -0.24% | 313,327 |
| 2026-03-23 | 15.62 | 16.61 | 15.40 | 16.53 | +6.92% | 406,384 |
| 2026-03-20 | 15.44 | 15.71 | 15.07 | 15.46 | +0.32% | 477,866 |
| 2026-03-19 | 14.96 | 15.57 | 14.88 | 15.41 | +2.87% | 311,154 |
| 2026-03-18 | 14.97 | 15.17 | 14.82 | 14.98 | -0.40% | 226,004 |
| 2026-03-17 | 14.85 | 15.44 | 14.85 | 15.04 | +0.74% | 183,079 |
| 2026-03-16 | 15.29 | 15.29 | 14.89 | 14.93 | -1.97% | 316,826 |
| 2026-03-13 | 15.10 | 15.51 | 14.97 | 15.23 | -0.65% | 299,423 |
| 2026-03-12 | 15.85 | 15.85 | 15.26 | 15.33 | -2.29% | 448,159 |
| 2026-03-11 | 16.19 | 16.48 | 15.31 | 15.69 | -3.80% | 379,530 |
| 2026-03-10 | 16.44 | 16.58 | 15.96 | 16.31 | -1.09% | 377,092 |
| 2026-03-09 | 16.13 | 16.69 | 15.93 | 16.49 | -0.36% | 441,978 |
| 2026-03-06 | 15.71 | 16.61 | 15.71 | 16.55 | +2.48% | 526,931 |
| 2026-03-05 | 16.37 | 17.03 | 16.05 | 16.15 | -1.82% | 557,756 |
| 2026-03-04 | 15.52 | 16.63 | 15.24 | 16.45 | +5.72% | 901,222 |
| 2026-03-03 | 14.59 | 15.85 | 14.23 | 15.56 | +2.98% | 631,837 |
| 2026-03-02 | 14.34 | 15.22 | 14.34 | 15.11 | +1.96% | 579,750 |
| 2026-02-27 | 14.47 | 15.04 | 14.04 | 14.82 | +0.07% | 539,089 |
| 2026-02-26 | 13.82 | 15.00 | 13.67 | 14.81 | +7.16% | 580,052 |
| 2026-02-25 | 13.83 | 14.06 | 13.57 | 13.82 | +0.22% | 336,755 |
| 2026-02-24 | 13.85 | 14.05 | 13.49 | 13.79 | -1.22% | 408,052 |
| 2026-02-23 | 14.91 | 14.92 | 13.50 | 13.96 | -7.67% | 530,606 |
| 2026-02-20 | 14.45 | 15.95 | 14.38 | 15.12 | +3.99% | 745,024 |
| 2026-02-19 | 15.24 | 16.58 | 14.46 | 14.54 | +11.93% | 1,518,519 |
| 2026-02-18 | 12.85 | 13.02 | 12.61 | 12.99 | +0.93% | 721,121 |
| 2026-02-17 | 12.90 | 13.14 | 12.50 | 12.87 | -0.69% | 702,568 |
| 2026-02-13 | 12.84 | 13.34 | 12.73 | 12.96 | +1.09% | 385,586 |
| 2026-02-12 | 13.10 | 13.20 | 12.57 | 12.82 | -1.91% | 366,147 |
| 2026-02-11 | 13.68 | 13.68 | 12.89 | 13.07 | -3.61% | 436,600 |
| 2026-02-10 | 13.32 | 13.93 | 13.13 | 13.56 | +2.03% | 269,399 |
| 2026-02-09 | 13.40 | 13.56 | 13.03 | 13.29 | -1.04% | 171,546 |
| 2026-02-06 | 13.23 | 13.54 | 12.90 | 13.43 | +2.13% | 282,211 |
| 2026-02-05 | 13.30 | 13.56 | 13.05 | 13.15 | -2.74% | 261,627 |
| 2026-02-04 | 13.36 | 13.76 | 13.06 | 13.52 | +1.20% | 210,122 |
| 2026-02-03 | 14.13 | 14.55 | 13.20 | 13.36 | -5.18% | 243,522 |
| 2026-02-02 | 13.92 | 14.35 | 13.80 | 14.09 | +0.86% | 166,108 |
| 2026-01-30 | 13.79 | 13.98 | 13.67 | 13.97 | -0.14% | 267,945 |
| 2026-01-29 | 14.02 | 14.02 | 13.34 | 13.99 | +0.07% | 194,169 |
| 2026-01-28 | 14.20 | 14.47 | 13.95 | 13.98 | -1.20% | 160,073 |
| 2026-01-27 | 14.46 | 14.52 | 13.74 | 14.15 | -2.14% | 266,513 |
| 2026-01-26 | 14.47 | 14.61 | 14.18 | 14.46 | -0.21% | 233,555 |
| 2026-01-23 | 14.02 | 15.14 | 13.82 | 14.49 | +5.08% | 367,202 |
| 2026-01-22 | 13.76 | 14.03 | 13.70 | 13.79 | +1.25% | 220,359 |
| 2026-01-21 | 13.32 | 13.68 | 13.20 | 13.62 | +3.03% | 248,271 |
| 2026-01-20 | 13.14 | 13.39 | 13.10 | 13.22 | -1.42% | 204,475 |
| 2026-01-16 | 13.57 | 13.70 | 13.33 | 13.41 | -0.89% | 241,478 |
| 2026-01-15 | 13.61 | 13.74 | 13.43 | 13.53 | -0.15% | 196,823 |
| 2026-01-14 | 13.91 | 13.97 | 13.39 | 13.55 | -2.66% | 264,301 |
| 2026-01-13 | 14.28 | 14.41 | 13.60 | 13.92 | -2.45% | 250,303 |
| 2026-01-12 | 14.03 | 14.31 | 13.81 | 14.27 | +1.35% | 133,902 |
| 2026-01-09 | 14.11 | 14.26 | 13.81 | 14.08 | -0.14% | 156,442 |
| 2026-01-08 | 14.59 | 14.61 | 13.94 | 14.10 | -3.75% | 198,157 |
| 2026-01-07 | 14.45 | 14.68 | 14.34 | 14.65 | +0.96% | 125,085 |
| 2026-01-06 | 14.34 | 14.58 | 14.16 | 14.51 | +1.11% | 172,852 |
| 2026-01-05 | 14.22 | 14.60 | 14.14 | 14.35 | +0.91% | 260,268 |
| 2026-01-02 | 15.53 | 15.59 | 14.10 | 14.22 | -7.96% | 294,144 |
| 2025-12-31 | 15.59 | 15.70 | 15.43 | 15.45 | -0.58% | 207,030 |
| 2025-12-30 | 15.45 | 15.77 | 15.38 | 15.54 | +0.58% | 204,218 |
| 2025-12-29 | 15.10 | 15.69 | 15.10 | 15.45 | +1.64% | 212,359 |
| 2025-12-26 | 15.04 | 15.32 | 14.94 | 15.20 | +0.93% | 75,230 |
| 2025-12-24 | 15.12 | 15.25 | 14.96 | 15.06 | -0.26% | 72,473 |
| 2025-12-23 | 14.93 | 15.18 | 14.83 | 15.10 | +0.40% | 148,599 |
| 2025-12-22 | 14.88 | 15.20 | 14.88 | 15.04 | +1.08% | 153,606 |
| 2025-12-19 | 14.61 | 14.94 | 14.61 | 14.88 | +1.43% | 262,652 |
| 2025-12-18 | 14.89 | 14.91 | 14.65 | 14.67 | -0.20% | 114,406 |
| 2025-12-17 | 15.05 | 15.35 | 14.58 | 14.70 | -2.00% | 157,665 |
| 2025-12-16 | 14.86 | 15.15 | 14.77 | 15.00 | +0.94% | 165,863 |
| 2025-12-15 | 15.36 | 15.36 | 14.59 | 14.86 | -2.69% | 162,299 |
| 2025-12-12 | 15.07 | 15.46 | 15.02 | 15.27 | +1.33% | 340,000 |
| 2025-12-11 | 15.21 | 15.44 | 15.06 | 15.07 | -1.37% | 172,702 |
| 2025-12-10 | 15.54 | 15.56 | 15.08 | 15.28 | -2.36% | 205,357 |
| 2025-12-09 | 14.93 | 15.73 | 14.92 | 15.65 | +3.78% | 302,506 |
| 2025-12-08 | 14.89 | 15.10 | 14.64 | 15.08 | +1.48% | 255,995 |
| 2025-12-05 | 14.69 | 14.97 | 14.44 | 14.86 | +1.02% | 197,899 |
| 2025-12-04 | 14.46 | 14.91 | 14.20 | 14.71 | -0.14% | 340,971 |
| 2025-12-03 | 14.16 | 14.80 | 14.01 | 14.73 | +3.66% | 206,031 |
| 2025-12-02 | 14.13 | 14.35 | 14.00 | 14.21 | +1.07% | 414,000 |
| 2025-12-01 | 14.03 | 14.33 | 13.75 | 14.06 | -1.26% | 202,522 |
| 2025-11-28 | 14.27 | 14.39 | 14.07 | 14.24 | -0.14% | 65,828 |
| 2025-11-26 | 14.30 | 14.45 | 14.14 | 14.26 | -0.83% | 160,273 |
| 2025-11-25 | 13.96 | 14.46 | 13.96 | 14.38 | +3.23% | 170,207 |
| 2025-11-24 | 14.09 | 14.29 | 13.82 | 13.93 | -0.57% | 184,023 |
| 2025-11-21 | 13.44 | 14.19 | 13.31 | 14.01 | +4.40% | 202,140 |
| 2025-11-20 | 14.22 | 14.22 | 13.35 | 13.42 | -3.10% | 231,327 |
| 2025-11-19 | 14.13 | 14.20 | 13.77 | 13.85 | -1.84% | 125,605 |
| 2025-11-18 | 14.02 | 14.15 | 13.82 | 14.11 | +0.14% | 226,870 |
| 2025-11-17 | 14.37 | 14.41 | 14.02 | 14.09 | -1.95% | 158,642 |
| 2025-11-14 | 14.12 | 14.41 | 13.92 | 14.37 | +0.21% | 132,805 |
| 2025-11-13 | 14.43 | 14.90 | 14.25 | 14.34 | -1.04% | 265,174 |
| 2025-11-12 | 14.70 | 14.86 | 14.45 | 14.49 | -1.16% | 118,401 |
| 2025-11-11 | 14.74 | 14.91 | 14.61 | 14.66 | -0.68% | 133,835 |
| 2025-11-10 | 14.47 | 14.83 | 14.42 | 14.76 | +3.29% | 151,771 |
| 2025-11-07 | 14.07 | 14.31 | 13.85 | 14.29 | +0.21% | 301,348 |
| 2025-11-06 | 14.76 | 14.79 | 14.23 | 14.26 | -3.06% | 148,029 |
| 2025-11-05 | 14.58 | 14.84 | 14.49 | 14.71 | +1.59% | 242,489 |
| 2025-11-04 | 15.55 | 15.74 | 14.43 | 14.48 | -9.39% | 340,560 |
| 2025-11-03 | 16.08 | 16.15 | 15.22 | 15.98 | -1.05% | 275,376 |
| 2025-10-31 | 16.25 | 16.27 | 15.76 | 16.15 | +0.25% | 509,597 |
| 2025-10-30 | 16.46 | 16.73 | 15.14 | 16.11 | -3.94% | 540,215 |
| 2025-10-29 | 16.97 | 17.18 | 16.58 | 16.77 | -1.06% | 270,575 |
| 2025-10-28 | 17.01 | 17.12 | 16.60 | 16.95 | -0.06% | 163,601 |
| 2025-10-27 | 16.98 | 17.15 | 16.75 | 16.96 | +1.50% | 198,650 |
| 2025-10-24 | 16.53 | 16.79 | 16.52 | 16.71 | +2.14% | 140,997 |
| 2025-10-23 | 16.11 | 16.45 | 16.04 | 16.36 | +1.24% | 126,776 |
| 2025-10-22 | 16.05 | 16.32 | 15.99 | 16.16 | +0.19% | 218,591 |
| 2025-10-21 | 15.94 | 16.36 | 15.92 | 16.13 | +0.62% | 154,267 |
| 2025-10-20 | 15.51 | 16.13 | 15.49 | 16.03 | +5.18% | 184,476 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 4월 (+48.51%). 가장 약한 달: 7월 (-25.72%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Bandwidth Inc (BAND)의 최근 종가는 얼마입니까?
2026-10-16 기준 43.34. Closelook 데이터 레이크의 일별 가격 기록 기준.
BAND의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 79.08, 최저 12.50 (2026-10-16 기준).
Bandwidth Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 BAND의 가장 강한 달은 4월(평균 +48.51%), 가장 약한 달은 7월(평균 -25.72%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.