시장 데이터를 불러오는 중
전체 종목
웨이브일렉트로 과거 주가
095270.KQ · KOSDAQ
주요 제품·사업: 이동통신중계기용전력증폭기
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
095270.KQ · KOSDAQ
주요 제품·사업: 이동통신중계기용전력증폭기
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,450 | ₩4,770 | ₩4,450 | ₩4,605 | +3.48% | 3.2만 |
| 2026.10.07 | ₩4,695 | ₩4,695 | ₩4,420 | ₩4,480 | -4.58% | 3.1만 |
| 2026.10.06 | ₩4,735 | ₩4,780 | ₩4,515 | ₩4,520 | -4.54% | 2.8만 |
| 2026.10.02 | ₩4,500 | ₩4,755 | ₩4,500 | ₩4,655 | +3.44% | 5.7만 |
| 2026.10.01 | ₩4,360 | ₩4,675 | ₩4,310 | ₩4,550 | +4.36% | 4.8만 |
| 2026.09.30 | ₩4,365 | ₩4,450 | ₩4,320 | ₩4,390 | +0.57% | 4.2만 |
| 2026.09.29 | ₩4,400 | ₩4,400 | ₩4,215 | ₩4,310 | -2.05% | 3.3만 |
| 2026.09.28 | ₩4,250 | ₩4,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,140 |
| ₩4,290 |
| +0.94% |
| 3.5만 |
| 2026.09.23 | ₩4,110 | ₩4,325 | ₩4,080 | ₩4,250 | +3.41% | 4.4만 |
|---|
| 2026.09.22 | ₩4,265 | ₩4,345 | ₩4,100 | ₩4,115 | -3.52% | 3.3만 |
|---|
| 2026.09.21 | ₩4,435 | ₩4,480 | ₩4,220 | ₩4,220 | -4.85% | 2.9만 |
|---|
| 2026.09.18 | ₩4,350 | ₩4,400 | ₩4,255 | ₩4,335 | -0.34% | 4.7만 |
|---|
| 2026.09.17 | ₩4,300 | ₩4,400 | ₩4,195 | ₩4,240 | -1.40% | 3.2만 |
|---|
| 2026.09.16 | ₩4,205 | ₩4,300 | ₩4,165 | ₩4,250 | +1.07% | 4.6만 |
|---|
| 2026.09.15 | ₩4,100 | ₩4,180 | ₩4,090 | ₩4,110 | +0.24% | 2.1만 |
|---|
| 2026.09.14 | ₩4,050 | ₩4,185 | ₩3,995 | ₩4,100 | +1.23% | 3.8만 |
|---|
| 2026.09.11 | ₩4,015 | ₩4,170 | ₩4,015 | ₩4,055 | +1.00% | 3.3만 |
|---|
| 2026.09.10 | ₩4,295 | ₩4,295 | ₩3,970 | ₩4,100 | -4.54% | 3.8만 |
|---|
| 2026.09.09 | ₩4,075 | ₩4,205 | ₩4,000 | ₩4,160 | +2.09% | 2.7만 |
|---|
| 2026.09.08 | ₩4,145 | ₩4,200 | ₩4,015 | ₩4,015 | -3.14% | 3.2만 |
|---|
| 2026.09.07 | ₩4,390 | ₩4,390 | ₩4,030 | ₩4,135 | -5.81% | 5.2만 |
|---|
| 2026.09.04 | ₩4,000 | ₩4,150 | ₩3,915 | ₩4,120 | +3.00% | 2.3만 |
|---|
| 2026.09.03 | ₩4,000 | ₩4,195 | ₩3,950 | ₩3,950 | -1.25% | 3.1만 |
|---|
| 2026.09.02 | ₩4,040 | ₩4,140 | ₩3,980 | ₩3,990 | -1.24% | 2.4만 |
|---|
| 2026.09.01 | ₩4,145 | ₩4,200 | ₩4,025 | ₩4,080 | -1.57% | 3.1만 |
|---|
| 2026.08.31 | ₩4,080 | ₩4,200 | ₩4,000 | ₩4,035 | -1.10% | 2.7만 |
|---|
| 2026.08.28 | ₩4,300 | ₩4,340 | ₩4,080 | ₩4,080 | -5.12% | 1.6만 |
|---|
| 2026.08.27 | ₩4,160 | ₩4,255 | ₩4,110 | ₩4,190 | +0.72% | 5.7천 |
|---|
| 2026.08.26 | ₩4,145 | ₩4,175 | ₩3,990 | ₩4,160 | +0.36% | 3.2만 |
|---|
| 2026.08.25 | ₩4,000 | ₩4,150 | ₩3,790 | ₩4,145 | +3.62% | 4.1만 |
|---|
| 2026.08.24 | ₩3,995 | ₩3,995 | ₩3,805 | ₩3,930 | -1.63% | 2.7만 |
|---|
| 2026.08.21 | ₩4,000 | ₩4,005 | ₩3,760 | ₩3,985 | -0.38% | 6.2만 |
|---|
| 2026.08.20 | ₩4,035 | ₩4,180 | ₩3,935 | ₩4,010 | -0.62% | 6.3만 |
|---|
| 2026.08.19 | ₩4,220 | ₩4,270 | ₩3,940 | ₩3,990 | -5.45% | 7.5만 |
|---|
| 2026.08.18 | ₩4,700 | ₩4,700 | ₩4,160 | ₩4,250 | -9.57% | 8.1만 |
|---|
| 2026.08.14 | ₩4,665 | ₩4,665 | ₩4,300 | ₩4,420 | -5.25% | 4.1만 |
|---|
| 2026.08.13 | ₩4,485 | ₩4,645 | ₩4,350 | ₩4,440 | -1.00% | 7.8만 |
|---|
| 2026.08.12 | ₩4,605 | ₩4,605 | ₩4,510 | ₩4,530 | -1.63% | 3.3만 |
|---|
| 2026.08.11 | ₩4,650 | ₩4,670 | ₩4,545 | ₩4,605 | -0.97% | 2.5만 |
|---|
| 2026.08.10 | ₩4,380 | ₩4,650 | ₩4,380 | ₩4,640 | +5.94% | 5.8만 |
|---|
| 2026.08.07 | ₩4,375 | ₩4,495 | ₩4,245 | ₩4,375 | 0.00% | 5.9만 |
|---|
| 2026.08.06 | ₩4,380 | ₩4,480 | ₩4,260 | ₩4,370 | -0.23% | 4.8만 |
|---|
| 2026.08.05 | ₩4,285 | ₩4,465 | ₩4,200 | ₩4,385 | +2.33% | 8.8만 |
|---|
| 2026.08.04 | ₩4,030 | ₩4,285 | ₩4,005 | ₩4,240 | +5.21% | 9.2만 |
|---|
| 2026.08.03 | ₩3,650 | ₩3,980 | ₩3,650 | ₩3,940 | +7.95% | 8.5만 |
|---|
| 2026.07.31 | ₩3,685 | ₩3,950 | ₩3,685 | ₩3,810 | +3.39% | 5.6만 |
|---|
| 2026.07.30 | ₩3,510 | ₩3,780 | ₩3,415 | ₩3,685 | +4.99% | 4.6만 |
|---|
| 2026.07.29 | ₩3,740 | ₩3,920 | ₩3,390 | ₩3,510 | -6.15% | 14.1만 |
|---|
| 2026.07.28 | ₩3,805 | ₩3,990 | ₩3,730 | ₩3,765 | -1.05% | 5만 |
|---|
| 2026.07.27 | ₩3,880 | ₩3,980 | ₩3,795 | ₩3,840 | -1.03% | 4.6만 |
|---|
| 2026.07.24 | ₩3,850 | ₩3,985 | ₩3,775 | ₩3,880 | +0.78% | 7.3만 |
|---|
| 2026.07.23 | ₩3,625 | ₩3,885 | ₩3,560 | ₩3,850 | +6.21% | 3만 |
|---|
| 2026.07.22 | ₩3,675 | ₩3,900 | ₩3,620 | ₩3,625 | -1.36% | 5.5만 |
|---|
| 2026.07.21 | ₩3,785 | ₩3,785 | ₩3,515 | ₩3,675 | -2.91% | 5.7만 |
|---|
| 2026.07.20 | ₩3,690 | ₩3,800 | ₩3,520 | ₩3,615 | -2.03% | 5.4만 |
|---|
| 2026.07.16 | ₩3,780 | ₩3,960 | ₩3,670 | ₩3,740 | -1.06% | 3.9만 |
|---|
| 2026.07.15 | ₩3,700 | ₩3,900 | ₩3,685 | ₩3,780 | +2.16% | 3.6만 |
|---|
| 2026.07.14 | ₩3,500 | ₩3,800 | ₩3,450 | ₩3,590 | +2.57% | 8.4만 |
|---|
| 2026.07.13 | ₩3,800 | ₩3,975 | ₩3,575 | ₩3,595 | -5.39% | 7.3만 |
|---|
| 2026.07.10 | ₩3,575 | ₩3,895 | ₩3,575 | ₩3,815 | +6.71% | 4.9만 |
|---|
| 2026.07.09 | ₩3,510 | ₩3,685 | ₩3,485 | ₩3,575 | +1.85% | 4.9만 |
|---|
| 2026.07.08 | ₩3,790 | ₩3,790 | ₩3,530 | ₩3,580 | -5.54% | 6만 |
|---|
| 2026.07.07 | ₩3,550 | ₩3,690 | ₩3,535 | ₩3,650 | +2.82% | 8.4만 |
|---|
| 2026.07.06 | ₩3,640 | ₩3,985 | ₩3,540 | ₩3,615 | -0.69% | 9.4만 |
|---|
| 2026.07.03 | ₩3,635 | ₩3,685 | ₩3,440 | ₩3,640 | +0.14% | 5.8만 |
|---|
| 2026.07.02 | ₩3,800 | ₩3,820 | ₩3,610 | ₩3,635 | -4.34% | 4.7만 |
|---|
| 2026.07.01 | ₩3,600 | ₩3,900 | ₩3,465 | ₩3,800 | +5.56% | 8.8만 |
|---|
| 2026.06.30 | ₩3,645 | ₩3,750 | ₩3,490 | ₩3,570 | -2.06% | 4.6만 |
|---|
| 2026.06.29 | ₩3,350 | ₩3,670 | ₩3,350 | ₩3,645 | +8.81% | 8.6만 |
|---|
| 2026.06.26 | ₩3,460 | ₩3,540 | ₩3,215 | ₩3,320 | -4.05% | 22.5만 |
|---|
| 2026.06.25 | ₩3,615 | ₩3,715 | ₩3,450 | ₩3,455 | -4.43% | 9만 |
|---|
| 2026.06.24 | ₩3,510 | ₩3,700 | ₩3,445 | ₩3,615 | +2.99% | 8.6만 |
|---|
| 2026.06.23 | ₩3,765 | ₩3,805 | ₩3,475 | ₩3,510 | -6.77% | 20.9만 |
|---|
| 2026.06.22 | ₩3,805 | ₩3,880 | ₩3,655 | ₩3,765 | -1.05% | 9만 |
|---|
| 2026.06.19 | ₩4,005 | ₩4,070 | ₩3,760 | ₩3,805 | -4.99% | 17.3만 |
|---|
| 2026.06.18 | ₩4,205 | ₩4,245 | ₩3,965 | ₩3,980 | -5.35% | 15.3만 |
|---|
| 2026.06.17 | ₩4,400 | ₩4,490 | ₩4,150 | ₩4,200 | -4.55% | 35.9만 |
|---|
| 2026.06.16 | ₩4,115 | ₩5,300 | ₩4,115 | ₩4,425 | +7.53% | 185.9만 |
|---|
| 2026.06.15 | ₩4,380 | ₩4,380 | ₩4,035 | ₩4,080 | -6.85% | 9.5만 |
|---|
| 2026.06.12 | ₩4,325 | ₩4,490 | ₩4,200 | ₩4,200 | -2.89% | 15.8만 |
|---|
| 2026.06.11 | ₩3,950 | ₩4,400 | ₩3,940 | ₩4,285 | +8.48% | 23.6만 |
|---|
| 2026.06.10 | ₩4,235 | ₩4,250 | ₩3,905 | ₩3,920 | -7.44% | 108 |
|---|
| 2026.06.09 | ₩3,875 | ₩4,175 | ₩3,875 | ₩4,115 | +6.19% | 11.5만 |
|---|
| 2026.06.08 | ₩4,055 | ₩4,140 | ₩3,810 | ₩3,875 | -4.44% | 21.8만 |
|---|
| 2026.06.05 | ₩4,495 | ₩4,495 | ₩4,130 | ₩4,155 | -7.56% | 15.5만 |
|---|
| 2026.06.04 | ₩4,350 | ₩4,590 | ₩4,330 | ₩4,395 | +1.03% | 17.1만 |
|---|
| 2026.06.02 | ₩4,590 | ₩4,590 | ₩4,180 | ₩4,290 | -6.54% | 47.9만 |
|---|
| 2026.06.01 | ₩4,765 | ₩4,835 | ₩4,315 | ₩4,675 | -1.89% | 32.1만 |
|---|
| 2026.05.29 | ₩5,030 | ₩5,070 | ₩4,700 | ₩4,760 | -5.37% | 31.6만 |
|---|
| 2026.05.28 | ₩5,310 | ₩5,310 | ₩4,820 | ₩4,965 | -6.50% | 27.2만 |
|---|
| 2026.05.27 | ₩5,390 | ₩5,500 | ₩5,060 | ₩5,110 | -5.19% | 36.5만 |
|---|
| 2026.05.26 | ₩5,870 | ₩5,900 | ₩5,350 | ₩5,390 | -8.18% | 37.1만 |
|---|
| 2026.05.22 | ₩5,790 | ₩6,050 | ₩5,710 | ₩5,820 | +0.52% | 32.1만 |
|---|
| 2026.05.21 | ₩5,750 | ₩5,900 | ₩5,650 | ₩5,780 | +0.52% | 24.9만 |
|---|
| 2026.05.20 | ₩5,950 | ₩5,960 | ₩5,330 | ₩5,650 | -5.04% | 45.2만 |
|---|
| 2026.05.19 | ₩6,150 | ₩6,260 | ₩5,700 | ₩5,890 | -4.23% | 39.7만 |
|---|
| 2026.05.18 | ₩6,400 | ₩6,400 | ₩5,950 | ₩6,100 | -4.69% | 50만 |
|---|
| 2026.05.15 | ₩6,820 | ₩6,850 | ₩6,200 | ₩6,400 | -6.16% | 84.8만 |
|---|
| 2026.05.14 | ₩7,550 | ₩7,550 | ₩6,630 | ₩6,680 | -11.52% | 67.3만 |
|---|
| 2026.05.13 | ₩7,800 | ₩7,800 | ₩7,200 | ₩7,340 | -5.90% | 38.3만 |
|---|
| 2026.05.12 | ₩8,370 | ₩8,500 | ₩7,380 | ₩7,800 | -6.81% | 64.6만 |
|---|
| 2026.05.11 | ₩8,410 | ₩8,820 | ₩8,180 | ₩8,270 | -1.66% | 35.9만 |
|---|
| 2026.05.08 | ₩8,850 | ₩9,100 | ₩8,200 | ₩8,410 | -4.97% | 37.5만 |
|---|
| 2026.05.07 | ₩9,300 | ₩9,500 | ₩8,700 | ₩8,850 | -4.84% | 50.1만 |
|---|
| 2026.05.06 | ₩9,300 | ₩9,660 | ₩8,940 | ₩9,580 | +3.01% | 47.1만 |
|---|
| 2026.05.04 | ₩9,510 | ₩9,550 | ₩8,920 | ₩9,290 | -2.31% | 52.3만 |
|---|
| 2026.04.30 | ₩9,380 | ₩10,020 | ₩9,220 | ₩9,420 | +0.43% | 35.9만 |
|---|
| 2026.04.29 | ₩9,320 | ₩9,660 | ₩8,900 | ₩9,340 | +0.21% | 30.5만 |
|---|
| 2026.04.28 | ₩9,000 | ₩9,360 | ₩8,370 | ₩9,250 | +2.78% | 41.8만 |
|---|
| 2026.04.27 | ₩9,400 | ₩9,650 | ₩9,000 | ₩9,140 | -2.77% | 30.5만 |
|---|
| 2026.04.24 | ₩9,130 | ₩9,630 | ₩8,950 | ₩9,370 | +2.63% | 40.3만 |
|---|
| 2026.04.23 | ₩9,900 | ₩9,900 | ₩8,500 | ₩9,110 | -7.98% | 80만 |
|---|
| 2026.04.22 | ₩9,860 | ₩12,150 | ₩9,350 | ₩10,060 | +2.03% | 275.8만 |
|---|
| 2026.04.21 | ₩9,540 | ₩9,580 | ₩8,720 | ₩9,350 | -1.99% | 54.1만 |
|---|
| 2026.04.20 | ₩9,300 | ₩10,200 | ₩9,180 | ₩9,640 | +3.66% | 81.3만 |
|---|
| 2026.04.17 | ₩8,460 | ₩9,410 | ₩8,400 | ₩9,070 | +7.21% | 95.4만 |
|---|
| 2026.04.16 | ₩10,790 | ₩10,790 | ₩8,130 | ₩8,390 | -22.24% | 152.1만 |
|---|
| 2026.04.15 | ₩9,840 | ₩10,740 | ₩9,060 | ₩10,600 | +7.72% | 303.1만 |
|---|
| 2026.04.14 | ₩9,930 | ₩10,410 | ₩8,950 | ₩9,840 | -0.91% | 375.2만 |
|---|
| 2026.04.13 | ₩8,910 | ₩10,150 | ₩8,700 | ₩10,150 | +13.92% | 749.6만 |
|---|
| 2026.04.10 | ₩6,300 | ₩7,810 | ₩6,020 | ₩7,810 | +23.97% | 268만 |
|---|
| 2026.04.09 | ₩5,530 | ₩6,150 | ₩5,350 | ₩6,010 | +8.68% | 45.1만 |
|---|
| 2026.04.08 | ₩5,560 | ₩5,780 | ₩5,250 | ₩5,520 | -0.72% | 23.8만 |
|---|
| 2026.04.07 | ₩6,020 | ₩6,060 | ₩5,420 | ₩5,550 | -7.81% | 18.6만 |
|---|
| 2026.04.06 | ₩5,850 | ₩6,300 | ₩5,280 | ₩6,160 | +5.30% | 55.8만 |
|---|
| 2026.04.03 | ₩5,990 | ₩6,000 | ₩5,500 | ₩5,850 | -2.34% | 65만 |
|---|
| 2026.04.02 | ₩5,330 | ₩5,730 | ₩5,160 | ₩5,290 | -0.75% | 55.3만 |
|---|
| 2026.04.01 | ₩4,940 | ₩5,420 | ₩4,770 | ₩5,300 | +7.29% | 30.6만 |
|---|
| 2026.03.31 | ₩4,995 | ₩5,060 | ₩4,510 | ₩4,660 | -6.71% | 17.5만 |
|---|
| 2026.03.30 | ₩4,930 | ₩5,380 | ₩4,780 | ₩4,960 | +0.61% | 26.2만 |
|---|
| 2026.03.27 | ₩5,050 | ₩5,060 | ₩4,760 | ₩4,990 | -1.19% | 7.2만 |
|---|
| 2026.03.26 | ₩5,460 | ₩5,490 | ₩5,040 | ₩5,050 | -7.51% | 19만 |
|---|
| 2026.03.25 | ₩5,050 | ₩5,500 | ₩5,040 | ₩5,400 | +6.93% | 44.3만 |
|---|
| 2026.03.24 | ₩4,710 | ₩5,000 | ₩4,710 | ₩4,930 | +4.67% | 12만 |
|---|
| 2026.03.23 | ₩4,915 | ₩4,915 | ₩4,655 | ₩4,695 | -4.48% | 23.2만 |
|---|
| 2026.03.20 | ₩4,995 | ₩5,030 | ₩4,845 | ₩4,915 | -1.60% | 19.1만 |
|---|
| 2026.03.19 | ₩5,350 | ₩5,420 | ₩4,975 | ₩5,030 | -5.98% | 21.9만 |
|---|
| 2026.03.18 | ₩5,200 | ₩5,470 | ₩5,010 | ₩5,150 | -0.96% | 27.5만 |
|---|
| 2026.03.17 | ₩5,480 | ₩5,520 | ₩5,140 | ₩5,160 | -5.84% | 35.8만 |
|---|
| 2026.03.16 | ₩5,100 | ₩5,860 | ₩4,972 | ₩5,480 | +7.45% | 113.1만 |
|---|
| 2026.03.13 | ₩4,895 | ₩4,930 | ₩4,650 | ₩4,725 | -3.47% | 18.3만 |
|---|
| 2026.03.12 | ₩5,360 | ₩5,370 | ₩4,900 | ₩4,930 | -8.02% | 26만 |
|---|
| 2026.03.11 | ₩5,170 | ₩5,280 | ₩4,980 | ₩5,220 | +0.97% | 28.4만 |
|---|
| 2026.03.10 | ₩5,400 | ₩5,540 | ₩5,030 | ₩5,200 | -3.70% | 31만 |
|---|
| 2026.03.09 | ₩6,450 | ₩6,590 | ₩5,580 | ₩5,600 | -13.18% | 73.2만 |
|---|
| 2026.03.06 | ₩5,470 | ₩6,080 | ₩5,050 | ₩5,990 | +9.51% | 163.3만 |
|---|
| 2026.03.05 | ₩4,975 | ₩4,975 | ₩4,385 | ₩4,865 | -2.21% | 14.6만 |
|---|
| 2026.03.04 | ₩5,000 | ₩5,400 | ₩4,200 | ₩4,380 | -12.40% | 41.4만 |
|---|
| 2026.03.03 | ₩4,695 | ₩5,070 | ₩4,630 | ₩4,725 | +0.64% | 29.7만 |
|---|
| 2026.02.27 | ₩4,660 | ₩4,715 | ₩4,500 | ₩4,500 | -3.43% | 6.4만 |
|---|
| 2026.02.26 | ₩4,640 | ₩4,945 | ₩4,555 | ₩4,660 | +0.43% | 6.6만 |
|---|
| 2026.02.25 | ₩4,700 | ₩4,745 | ₩4,635 | ₩4,635 | -1.38% | 6.3만 |
|---|
| 2026.02.24 | ₩4,825 | ₩4,825 | ₩4,695 | ₩4,730 | -1.97% | 4만 |
|---|
| 2026.02.23 | ₩4,945 | ₩4,945 | ₩4,760 | ₩4,825 | -2.43% | 3.2만 |
|---|
| 2026.02.20 | ₩4,850 | ₩4,945 | ₩4,755 | ₩4,835 | -0.31% | 5.5만 |
|---|
| 2026.02.19 | ₩4,665 | ₩5,000 | ₩4,665 | ₩4,780 | +2.47% | 6.8만 |
|---|
| 2026.02.13 | ₩4,800 | ₩4,815 | ₩4,630 | ₩4,700 | -2.08% | 3.3만 |
|---|
| 2026.02.12 | ₩4,840 | ₩4,895 | ₩4,645 | ₩4,830 | -0.21% | 5.1만 |
|---|
| 2026.02.11 | ₩4,625 | ₩4,840 | ₩4,600 | ₩4,755 | +2.81% | 4.5만 |
|---|
| 2026.02.10 | ₩4,460 | ₩4,725 | ₩4,450 | ₩4,660 | +4.48% | 5.1만 |
|---|
| 2026.02.09 | ₩4,295 | ₩4,575 | ₩4,295 | ₩4,460 | +3.84% | 3.3만 |
|---|
| 2026.02.06 | ₩4,380 | ₩4,380 | ₩4,060 | ₩4,295 | -1.94% | 4.8만 |
|---|
| 2026.02.05 | ₩4,515 | ₩4,515 | ₩4,370 | ₩4,380 | -2.99% | 8만 |
|---|
| 2026.02.04 | ₩4,580 | ₩4,610 | ₩4,440 | ₩4,515 | -1.42% | 9.3만 |
|---|
| 2026.02.03 | ₩4,610 | ₩4,610 | ₩4,530 | ₩4,560 | -1.08% | 4만 |
|---|
| 2026.02.02 | ₩4,640 | ₩4,740 | ₩4,505 | ₩4,610 | -0.65% | 8만 |
|---|
| 2026.01.30 | ₩4,625 | ₩4,740 | ₩4,550 | ₩4,640 | +0.32% | 7.1만 |
|---|
| 2026.01.29 | ₩4,650 | ₩4,720 | ₩4,530 | ₩4,610 | -0.86% | 7.9만 |
|---|
| 2026.01.28 | ₩4,800 | ₩4,840 | ₩4,600 | ₩4,650 | -3.13% | 9.4만 |
|---|
| 2026.01.27 | ₩4,820 | ₩4,820 | ₩4,710 | ₩4,750 | -1.45% | 2.8만 |
|---|
| 2026.01.26 | ₩4,750 | ₩4,845 | ₩4,640 | ₩4,805 | +1.16% | 6.8만 |
|---|
| 2026.01.23 | ₩4,625 | ₩4,750 | ₩4,520 | ₩4,670 | +0.97% | 5.3만 |
|---|
| 2026.01.22 | ₩4,700 | ₩4,700 | ₩4,560 | ₩4,625 | -1.60% | 3.7만 |
|---|
| 2026.01.21 | ₩4,665 | ₩4,665 | ₩4,520 | ₩4,640 | -0.54% | 6.4만 |
|---|
| 2026.01.20 | ₩4,610 | ₩4,685 | ₩4,510 | ₩4,665 | +1.19% | 5만 |
|---|
| 2026.01.19 | ₩4,565 | ₩4,690 | ₩4,465 | ₩4,600 | +0.77% | 7.7만 |
|---|
| 2026.01.16 | ₩4,675 | ₩4,675 | ₩4,515 | ₩4,565 | -2.35% | 3.2만 |
|---|
| 2026.01.15 | ₩4,795 | ₩4,795 | ₩4,555 | ₩4,600 | -4.07% | 6만 |
|---|
| 2026.01.14 | ₩4,880 | ₩4,880 | ₩4,640 | ₩4,650 | -4.71% | 3.5만 |
|---|
| 2026.01.13 | ₩4,865 | ₩4,930 | ₩4,770 | ₩4,775 | -1.85% | 4만 |
|---|
| 2026.01.12 | ₩5,100 | ₩5,100 | ₩4,865 | ₩4,905 | -3.82% | 8.1만 |
|---|
| 2026.01.09 | ₩4,925 | ₩5,490 | ₩4,910 | ₩5,100 | +3.55% | 23.7만 |
|---|
| 2026.01.08 | ₩4,705 | ₩5,170 | ₩4,705 | ₩4,880 | +3.72% | 16.1만 |
|---|
| 2026.01.07 | ₩4,745 | ₩4,820 | ₩4,620 | ₩4,705 | -0.84% | 3.1만 |
|---|
| 2026.01.06 | ₩4,635 | ₩4,820 | ₩4,635 | ₩4,745 | +2.37% | 5.5만 |
|---|
| 2026.01.05 | ₩4,620 | ₩4,670 | ₩4,570 | ₩4,635 | +0.32% | 3.6만 |
|---|
| 2026.01.02 | ₩4,505 | ₩4,690 | ₩4,440 | ₩4,620 | +2.55% | 2.4만 |
|---|
| 2025.12.30 | ₩4,420 | ₩4,525 | ₩4,360 | ₩4,505 | +1.92% | 2.4만 |
|---|
| 2025.12.29 | ₩4,320 | ₩4,540 | ₩4,280 | ₩4,440 | +2.78% | 3만 |
|---|
| 2025.12.26 | ₩4,500 | ₩4,500 | ₩4,330 | ₩4,340 | -3.56% | 3.3만 |
|---|
| 2025.12.24 | ₩4,500 | ₩4,500 | ₩4,435 | ₩4,460 | -0.89% | 1.8만 |
|---|
| 2025.12.23 | ₩4,595 | ₩4,610 | ₩4,495 | ₩4,500 | -2.07% | 1.3만 |
|---|
| 2025.12.22 | ₩4,575 | ₩4,620 | ₩4,550 | ₩4,595 | +0.44% | 1.2만 |
|---|
| 2025.12.19 | ₩4,500 | ₩4,610 | ₩4,475 | ₩4,550 | +1.11% | 2.4만 |
|---|
| 2025.12.18 | ₩4,550 | ₩4,550 | ₩4,430 | ₩4,500 | -1.10% | 9.1천 |
|---|
| 2025.12.17 | ₩4,600 | ₩4,600 | ₩4,470 | ₩4,475 | -2.72% | 1.9만 |
|---|
| 2025.12.16 | ₩4,550 | ₩4,610 | ₩4,400 | ₩4,515 | -0.77% | 3.4만 |
|---|
| 2025.12.15 | ₩4,650 | ₩4,675 | ₩4,450 | ₩4,550 | -2.15% | 2만 |
|---|
| 2025.12.12 | ₩4,650 | ₩4,700 | ₩4,500 | ₩4,590 | -1.29% | 4.4만 |
|---|
| 2025.12.11 | ₩4,550 | ₩4,655 | ₩4,470 | ₩4,650 | +2.20% | 2.2만 |
|---|
| 2025.12.10 | ₩4,710 | ₩4,710 | ₩4,510 | ₩4,555 | -3.29% | 1.7만 |
|---|
| 2025.12.09 | ₩4,600 | ₩4,645 | ₩4,445 | ₩4,540 | -1.30% | 5.1만 |
|---|
| 2025.12.08 | ₩4,700 | ₩4,700 | ₩4,530 | ₩4,565 | -2.87% | 2.9만 |
|---|
| 2025.12.05 | ₩4,590 | ₩4,700 | ₩4,460 | ₩4,700 | +2.40% | 5.8만 |
|---|
| 2025.12.04 | ₩4,675 | ₩4,675 | ₩4,540 | ₩4,590 | -1.82% | 1.9만 |
|---|
| 2025.12.03 | ₩4,595 | ₩4,675 | ₩4,535 | ₩4,675 | +1.74% | 2.6만 |
|---|
| 2025.12.02 | ₩4,650 | ₩4,650 | ₩4,530 | ₩4,550 | -2.15% | 2.3만 |
|---|
| 2025.12.01 | ₩4,700 | ₩4,735 | ₩4,645 | ₩4,650 | -1.06% | 1.5만 |
|---|
| 2025.11.28 | ₩4,750 | ₩4,750 | ₩4,650 | ₩4,700 | -1.05% | 2.9만 |
|---|
| 2025.11.27 | ₩4,660 | ₩4,785 | ₩4,600 | ₩4,750 | +1.93% | 1.6만 |
|---|
| 2025.11.26 | ₩4,600 | ₩4,725 | ₩4,585 | ₩4,660 | +1.30% | 1.7만 |
|---|
| 2025.11.25 | ₩4,570 | ₩4,670 | ₩4,405 | ₩4,600 | +0.66% | 3.9만 |
|---|
| 2025.11.24 | ₩4,550 | ₩4,590 | ₩4,445 | ₩4,585 | +0.77% | 1.5만 |
|---|
| 2025.11.21 | ₩4,665 | ₩4,665 | ₩4,510 | ₩4,510 | -3.32% | 2.8만 |
|---|
| 2025.11.20 | ₩4,610 | ₩4,725 | ₩4,510 | ₩4,700 | +1.95% | 2.1만 |
|---|
| 2025.11.19 | ₩4,600 | ₩4,750 | ₩4,475 | ₩4,610 | +0.22% | 4.1만 |
|---|
| 2025.11.18 | ₩4,675 | ₩4,695 | ₩4,500 | ₩4,520 | -3.32% | 4.1만 |
|---|
| 2025.11.17 | ₩4,840 | ₩4,895 | ₩4,440 | ₩4,660 | -3.72% | 14.1만 |
|---|
| 2025.11.14 | ₩4,805 | ₩4,910 | ₩4,730 | ₩4,845 | +0.83% | 2.6만 |
|---|
| 2025.11.13 | ₩4,860 | ₩4,970 | ₩4,685 | ₩4,820 | -0.82% | 12.4만 |
|---|
| 2025.11.12 | ₩4,900 | ₩5,000 | ₩4,770 | ₩4,860 | -0.82% | 4.5만 |
|---|
| 2025.11.11 | ₩5,050 | ₩5,130 | ₩4,840 | ₩4,885 | -3.27% | 5.8만 |
|---|
| 2025.11.10 | ₩4,795 | ₩5,000 | ₩4,650 | ₩5,000 | +4.28% | 5.5만 |
|---|
| 2025.11.07 | ₩5,060 | ₩5,060 | ₩4,690 | ₩4,795 | -5.24% | 15.4만 |
|---|
| 2025.11.06 | ₩4,925 | ₩5,150 | ₩4,910 | ₩4,915 | -0.20% | 5.2만 |
|---|
| 2025.11.05 | ₩5,050 | ₩5,060 | ₩4,810 | ₩4,860 | -3.76% | 6.8만 |
|---|
| 2025.11.04 | ₩5,000 | ₩5,150 | ₩4,905 | ₩5,050 | +1.00% | 5.8만 |
|---|
| 2025.11.03 | ₩5,160 | ₩5,400 | ₩4,910 | ₩5,050 | -2.13% | 17.7만 |
|---|
| 2025.10.31 | ₩5,240 | ₩5,290 | ₩5,020 | ₩5,020 | -4.20% | 5.8만 |
|---|
| 2025.10.30 | ₩5,390 | ₩5,490 | ₩5,100 | ₩5,100 | -5.38% | 9.1만 |
|---|
| 2025.10.29 | ₩5,260 | ₩6,500 | ₩5,260 | ₩5,380 | +2.28% | 43.3만 |
|---|
| 2025.10.28 | ₩5,390 | ₩5,390 | ₩5,130 | ₩5,260 | -2.41% | 4.6만 |
|---|
| 2025.10.27 | ₩5,370 | ₩5,390 | ₩5,190 | ₩5,230 | -2.61% | 7.4만 |
|---|
| 2025.10.24 | ₩5,450 | ₩5,450 | ₩5,260 | ₩5,310 | -2.57% | 4.4만 |
|---|
| 2025.10.23 | ₩5,540 | ₩5,540 | ₩5,380 | ₩5,390 | -2.71% | 3만 |
|---|
| 2025.10.22 | ₩5,450 | ₩5,550 | ₩5,320 | ₩5,540 | +1.65% | 3.3만 |
|---|
| 2025.10.21 | ₩5,440 | ₩5,610 | ₩5,340 | ₩5,450 | +0.18% | 5.5만 |
|---|
| 2025.10.20 | ₩5,190 | ₩5,410 | ₩5,160 | ₩5,290 | +1.93% | 3.3만 |
|---|
| 2025.10.17 | ₩5,390 | ₩5,440 | ₩5,140 | ₩5,160 | -4.27% | 9.6만 |
|---|
| 2025.10.16 | ₩6,540 | ₩6,540 | ₩5,280 | ₩5,390 | -17.58% | 10.5만 |
|---|
| 2025.10.15 | ₩5,520 | ₩5,740 | ₩5,420 | ₩5,650 | +2.36% | 4.1만 |
|---|
| 2025.10.14 | ₩6,090 | ₩6,090 | ₩5,340 | ₩5,450 | -10.51% | 19.1만 |
|---|
| 2025.10.13 | ₩5,930 | ₩5,930 | ₩5,690 | ₩5,780 | -2.53% | 8.6만 |
|---|
| 2025.10.10 | ₩6,240 | ₩6,240 | ₩5,700 | ₩5,920 | -5.13% | 9.2만 |
|---|