시장 데이터를 불러오는 중
전체 종목
와이즈넛 과거 주가
096250.KQ · KOSDAQ
주요 제품·사업: 검색엔진, 챗봇, 클라우드서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
096250.KQ · KOSDAQ
주요 제품·사업: 검색엔진, 챗봇, 클라우드서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,620 | ₩5,690 | ₩5,500 | ₩5,540 | -1.42% | 1.3만 |
| 2026.10.07 | ₩5,650 | ₩5,820 | ₩5,570 | ₩5,620 | -0.53% | 3만 |
| 2026.10.06 | ₩5,680 | ₩5,850 | ₩5,590 | ₩5,750 | +1.23% | 3.2만 |
| 2026.10.02 | ₩5,590 | ₩5,750 | ₩5,460 | ₩5,680 | +1.61% | 2.1만 |
| 2026.10.01 | ₩5,410 | ₩5,590 | ₩5,390 | ₩5,590 | +3.33% | 2만 |
| 2026.09.30 | ₩5,550 | ₩5,630 | ₩5,300 | ₩5,390 | -2.88% | 4.2만 |
| 2026.09.29 | ₩5,670 | ₩5,670 | ₩5,400 | ₩5,550 | -2.12% | 1.2만 |
| 2026.09.28 | ₩5,480 | ₩5,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,440 |
| ₩5,670 |
| +3.47% |
| 4.1만 |
| 2026.09.23 | ₩5,450 | ₩5,500 | ₩5,310 | ₩5,440 | -0.18% | 2만 |
|---|
| 2026.09.22 | ₩5,510 | ₩5,570 | ₩5,340 | ₩5,450 | -1.09% | 2.9만 |
|---|
| 2026.09.21 | ₩5,540 | ₩5,640 | ₩5,320 | ₩5,460 | -1.44% | 1.6만 |
|---|
| 2026.09.18 | ₩5,430 | ₩5,510 | ₩5,310 | ₩5,470 | +0.74% | 1.9만 |
|---|
| 2026.09.17 | ₩5,450 | ₩5,520 | ₩5,300 | ₩5,430 | -0.37% | 3.4만 |
|---|
| 2026.09.16 | ₩5,500 | ₩5,500 | ₩5,300 | ₩5,350 | -2.73% | 1.7만 |
|---|
| 2026.09.15 | ₩5,320 | ₩5,570 | ₩5,320 | ₩5,500 | +3.38% | 1.7만 |
|---|
| 2026.09.14 | ₩5,650 | ₩5,670 | ₩5,380 | ₩5,430 | -3.89% | 1.9만 |
|---|
| 2026.09.11 | ₩5,510 | ₩5,710 | ₩5,510 | ₩5,670 | +2.90% | 7.6천 |
|---|
| 2026.09.10 | ₩5,590 | ₩5,690 | ₩5,500 | ₩5,630 | +0.72% | 1.2만 |
|---|
| 2026.09.09 | ₩5,640 | ₩5,640 | ₩5,520 | ₩5,590 | -0.89% | 9.6천 |
|---|
| 2026.09.08 | ₩5,590 | ₩5,750 | ₩5,560 | ₩5,610 | +0.36% | 1.1만 |
|---|
| 2026.09.07 | ₩5,640 | ₩5,700 | ₩5,450 | ₩5,590 | -0.89% | 1.8만 |
|---|
| 2026.09.04 | ₩5,470 | ₩5,670 | ₩5,470 | ₩5,630 | +2.93% | 1.4만 |
|---|
| 2026.09.03 | ₩5,720 | ₩5,740 | ₩5,410 | ₩5,470 | -4.37% | 1.6만 |
|---|
| 2026.09.02 | ₩5,800 | ₩5,890 | ₩5,550 | ₩5,600 | -3.45% | 2만 |
|---|
| 2026.09.01 | ₩6,100 | ₩6,100 | ₩5,780 | ₩5,910 | -3.11% | 2만 |
|---|
| 2026.08.31 | ₩5,980 | ₩5,980 | ₩5,750 | ₩5,950 | -0.50% | 4.5천 |
|---|
| 2026.08.28 | ₩6,000 | ₩6,050 | ₩5,810 | ₩5,980 | -0.33% | 1.4만 |
|---|
| 2026.08.27 | ₩5,900 | ₩5,990 | ₩5,800 | ₩5,870 | -0.51% | 2.2만 |
|---|
| 2026.08.26 | ₩5,860 | ₩5,960 | ₩5,660 | ₩5,870 | +0.17% | 2.1만 |
|---|
| 2026.08.25 | ₩5,690 | ₩5,900 | ₩5,500 | ₩5,860 | +2.99% | 2.9만 |
|---|
| 2026.08.24 | ₩5,860 | ₩5,990 | ₩5,640 | ₩5,690 | -2.90% | 2.6만 |
|---|
| 2026.08.21 | ₩6,050 | ₩6,060 | ₩5,800 | ₩5,860 | -3.14% | 1.3만 |
|---|
| 2026.08.20 | ₩6,200 | ₩6,270 | ₩5,940 | ₩6,050 | -2.42% | 1.6만 |
|---|
| 2026.08.19 | ₩6,240 | ₩6,240 | ₩5,860 | ₩6,080 | -2.56% | 2.3만 |
|---|
| 2026.08.18 | ₩6,600 | ₩6,600 | ₩6,190 | ₩6,270 | -5.00% | 1.6만 |
|---|
| 2026.08.14 | ₩6,390 | ₩6,500 | ₩6,290 | ₩6,480 | +1.41% | 2만 |
|---|
| 2026.08.13 | ₩6,400 | ₩6,560 | ₩6,310 | ₩6,390 | -0.16% | 3.4만 |
|---|
| 2026.08.12 | ₩6,550 | ₩6,750 | ₩6,310 | ₩6,380 | -2.60% | 3.1만 |
|---|
| 2026.08.11 | ₩6,560 | ₩6,800 | ₩6,490 | ₩6,610 | +0.76% | 4만 |
|---|
| 2026.08.10 | ₩6,400 | ₩6,700 | ₩6,380 | ₩6,620 | +3.44% | 4.5만 |
|---|
| 2026.08.07 | ₩6,420 | ₩6,530 | ₩6,240 | ₩6,400 | -0.31% | 1.8만 |
|---|
| 2026.08.06 | ₩6,610 | ₩6,660 | ₩6,160 | ₩6,420 | -2.87% | 2.4만 |
|---|
| 2026.08.05 | ₩6,330 | ₩6,650 | ₩6,290 | ₩6,610 | +4.42% | 4.8만 |
|---|
| 2026.08.04 | ₩6,100 | ₩6,630 | ₩6,100 | ₩6,260 | +2.62% | 10.2만 |
|---|
| 2026.08.03 | ₩5,490 | ₩5,850 | ₩5,490 | ₩5,740 | +4.55% | 2.1만 |
|---|
| 2026.07.31 | ₩5,290 | ₩5,680 | ₩5,290 | ₩5,640 | +6.62% | 6.6만 |
|---|
| 2026.07.30 | ₩5,140 | ₩5,580 | ₩5,140 | ₩5,260 | +2.33% | 4.5만 |
|---|
| 2026.07.29 | ₩5,630 | ₩5,800 | ₩5,010 | ₩5,420 | -3.73% | 10.9만 |
|---|
| 2026.07.28 | ₩6,240 | ₩6,360 | ₩5,610 | ₩5,760 | -7.69% | 4.4만 |
|---|
| 2026.07.27 | ₩6,300 | ₩6,900 | ₩5,980 | ₩6,030 | -4.29% | 11.3만 |
|---|
| 2026.07.24 | ₩6,100 | ₩6,370 | ₩5,670 | ₩5,800 | -4.92% | 3.9만 |
|---|
| 2026.07.23 | ₩6,120 | ₩6,380 | ₩5,960 | ₩6,200 | +1.31% | 2.7만 |
|---|
| 2026.07.22 | ₩6,100 | ₩6,180 | ₩5,770 | ₩5,950 | -2.46% | 2.7만 |
|---|
| 2026.07.21 | ₩5,710 | ₩6,150 | ₩5,540 | ₩6,000 | +5.08% | 2.8만 |
|---|
| 2026.07.20 | ₩6,010 | ₩6,180 | ₩5,770 | ₩5,950 | -1.00% | 3.2만 |
|---|
| 2026.07.16 | ₩6,300 | ₩6,500 | ₩5,980 | ₩6,070 | -3.65% | 2.7만 |
|---|
| 2026.07.15 | ₩6,210 | ₩6,480 | ₩6,210 | ₩6,420 | +3.38% | 2.7만 |
|---|
| 2026.07.14 | ₩6,190 | ₩6,600 | ₩5,930 | ₩6,200 | +0.16% | 4.4만 |
|---|
| 2026.07.13 | ₩6,640 | ₩6,900 | ₩6,250 | ₩6,330 | -4.67% | 3.5만 |
|---|
| 2026.07.10 | ₩6,250 | ₩6,790 | ₩6,250 | ₩6,640 | +6.24% | 3만 |
|---|
| 2026.07.09 | ₩6,500 | ₩6,680 | ₩6,250 | ₩6,250 | -3.85% | 2.8만 |
|---|
| 2026.07.08 | ₩7,180 | ₩7,180 | ₩6,350 | ₩6,500 | -9.47% | 7.2만 |
|---|
| 2026.07.07 | ₩7,350 | ₩7,560 | ₩6,770 | ₩7,070 | -3.81% | 9.8만 |
|---|
| 2026.07.06 | ₩7,770 | ₩8,040 | ₩7,210 | ₩7,380 | -5.02% | 5.8만 |
|---|
| 2026.07.03 | ₩8,170 | ₩8,320 | ₩7,800 | ₩8,040 | -1.59% | 12.6만 |
|---|
| 2026.07.02 | ₩8,870 | ₩8,870 | ₩8,200 | ₩8,220 | -7.33% | 12.3만 |
|---|
| 2026.07.01 | ₩8,550 | ₩9,290 | ₩8,270 | ₩8,930 | +4.44% | 22.6만 |
|---|
| 2026.06.30 | ₩8,180 | ₩8,840 | ₩7,750 | ₩8,530 | +4.28% | 25.2만 |
|---|
| 2026.06.29 | ₩6,730 | ₩8,360 | ₩6,580 | ₩8,330 | +23.77% | 37.6만 |
|---|
| 2026.06.26 | ₩7,200 | ₩7,440 | ₩6,530 | ₩6,700 | -6.94% | 40.1만 |
|---|
| 2026.06.25 | ₩6,870 | ₩7,400 | ₩6,870 | ₩7,100 | +3.35% | 30.4만 |
|---|
| 2026.06.24 | ₩6,510 | ₩7,100 | ₩6,400 | ₩6,870 | +5.53% | 35.1만 |
|---|
| 2026.06.23 | ₩6,800 | ₩7,290 | ₩6,470 | ₩6,510 | -4.26% | 48만 |
|---|
| 2026.06.22 | ₩6,240 | ₩6,880 | ₩6,100 | ₩6,800 | +8.97% | 65.8만 |
|---|
| 2026.06.19 | ₩9,540 | ₩9,540 | ₩6,040 | ₩6,230 | -34.70% | 151.1만 |
|---|
| 2026.06.18 | ₩7,470 | ₩7,470 | ₩7,470 | ₩7,470 | 0.00% | 17.6만 |
|---|
| 2026.06.17 | ₩5,760 | ₩6,050 | ₩5,470 | ₩5,750 | -0.17% | 36만 |
|---|
| 2026.06.16 | ₩5,930 | ₩6,290 | ₩5,640 | ₩5,740 | -3.20% | 47.7만 |
|---|
| 2026.06.15 | ₩6,570 | ₩6,800 | ₩5,700 | ₩5,880 | -10.50% | 85.3만 |
|---|
| 2026.06.12 | ₩7,290 | ₩7,480 | ₩6,320 | ₩6,500 | -10.84% | 45.8만 |
|---|
| 2026.06.11 | ₩7,230 | ₩7,230 | ₩7,000 | ₩7,200 | -0.41% | 2.9만 |
|---|
| 2026.06.10 | ₩7,070 | ₩7,230 | ₩6,900 | ₩7,230 | +2.26% | 14 |
|---|
| 2026.06.09 | ₩6,750 | ₩7,300 | ₩6,750 | ₩7,230 | +7.11% | 8.1만 |
|---|
| 2026.06.08 | ₩7,400 | ₩7,400 | ₩6,930 | ₩6,980 | -5.68% | 7.6만 |
|---|
| 2026.06.05 | ₩7,800 | ₩7,950 | ₩7,460 | ₩7,740 | -0.77% | 4.2만 |
|---|
| 2026.06.04 | ₩7,320 | ₩8,050 | ₩7,320 | ₩7,890 | +7.79% | 6.4만 |
|---|
| 2026.06.02 | ₩7,980 | ₩8,000 | ₩7,310 | ₩7,640 | -4.26% | 10.5만 |
|---|
| 2026.06.01 | ₩8,640 | ₩8,930 | ₩7,980 | ₩7,980 | -7.64% | 12.7만 |
|---|
| 2026.05.29 | ₩8,820 | ₩9,700 | ₩8,410 | ₩8,600 | -2.49% | 23.2만 |
|---|
| 2026.05.28 | ₩8,340 | ₩8,500 | ₩8,200 | ₩8,290 | -0.60% | 3.2만 |
|---|
| 2026.05.27 | ₩8,820 | ₩9,090 | ₩8,300 | ₩8,320 | -5.67% | 7.3만 |
|---|
| 2026.05.26 | ₩9,140 | ₩9,290 | ₩8,940 | ₩8,940 | -2.19% | 3.4만 |
|---|
| 2026.05.22 | ₩8,700 | ₩9,240 | ₩8,700 | ₩9,130 | +4.94% | 4.4만 |
|---|
| 2026.05.21 | ₩8,760 | ₩9,000 | ₩8,540 | ₩8,700 | -0.68% | 4.2만 |
|---|
| 2026.05.20 | ₩8,760 | ₩8,930 | ₩8,680 | ₩8,720 | -0.46% | 4.5만 |
|---|
| 2026.05.19 | ₩9,180 | ₩9,390 | ₩8,950 | ₩9,020 | -1.74% | 3.3만 |
|---|
| 2026.05.18 | ₩9,130 | ₩9,390 | ₩8,880 | ₩9,170 | +0.44% | 3.8만 |
|---|
| 2026.05.15 | ₩9,470 | ₩9,500 | ₩9,070 | ₩9,130 | -3.59% | 7.3만 |
|---|
| 2026.05.14 | ₩9,550 | ₩9,720 | ₩9,200 | ₩9,550 | 0.00% | 4.8만 |
|---|
| 2026.05.13 | ₩9,500 | ₩9,690 | ₩9,400 | ₩9,530 | +0.32% | 3.4만 |
|---|
| 2026.05.12 | ₩9,870 | ₩10,110 | ₩9,400 | ₩9,500 | -3.75% | 10만 |
|---|
| 2026.05.11 | ₩10,360 | ₩10,360 | ₩9,870 | ₩9,870 | -4.73% | 5.8만 |
|---|
| 2026.05.08 | ₩10,200 | ₩10,390 | ₩10,070 | ₩10,090 | -1.08% | 5.7만 |
|---|
| 2026.05.07 | ₩10,550 | ₩10,640 | ₩10,190 | ₩10,200 | -3.32% | 7.1만 |
|---|
| 2026.05.06 | ₩11,190 | ₩11,230 | ₩10,600 | ₩10,670 | -4.65% | 7.9만 |
|---|
| 2026.05.04 | ₩11,260 | ₩11,380 | ₩10,930 | ₩11,080 | -1.60% | 4.1만 |
|---|
| 2026.04.30 | ₩11,350 | ₩11,380 | ₩11,000 | ₩11,150 | -1.76% | 4.2만 |
|---|
| 2026.04.29 | ₩11,400 | ₩11,400 | ₩11,120 | ₩11,350 | -0.44% | 3.9만 |
|---|
| 2026.04.28 | ₩11,700 | ₩11,700 | ₩11,240 | ₩11,410 | -2.48% | 8.4만 |
|---|
| 2026.04.27 | ₩11,270 | ₩11,500 | ₩11,160 | ₩11,500 | +2.04% | 7.1만 |
|---|
| 2026.04.24 | ₩11,190 | ₩11,340 | ₩10,960 | ₩11,160 | -0.27% | 5.9만 |
|---|
| 2026.04.23 | ₩11,380 | ₩11,380 | ₩10,730 | ₩11,090 | -2.55% | 7.6만 |
|---|
| 2026.04.22 | ₩11,310 | ₩11,310 | ₩11,000 | ₩11,220 | -0.80% | 3.6만 |
|---|
| 2026.04.21 | ₩11,400 | ₩11,400 | ₩11,100 | ₩11,310 | -0.79% | 7.9만 |
|---|
| 2026.04.20 | ₩11,190 | ₩11,400 | ₩11,150 | ₩11,180 | -0.09% | 6만 |
|---|
| 2026.04.17 | ₩11,290 | ₩11,290 | ₩11,000 | ₩11,280 | -0.09% | 6.4만 |
|---|
| 2026.04.16 | ₩11,170 | ₩11,470 | ₩11,010 | ₩11,310 | +1.25% | 13만 |
|---|
| 2026.04.15 | ₩10,800 | ₩11,000 | ₩10,680 | ₩10,800 | 0.00% | 6.6만 |
|---|
| 2026.04.14 | ₩10,500 | ₩10,780 | ₩10,360 | ₩10,780 | +2.67% | 8.4만 |
|---|
| 2026.04.13 | ₩10,050 | ₩10,550 | ₩9,970 | ₩10,310 | +2.59% | 4.8만 |
|---|
| 2026.04.10 | ₩10,110 | ₩10,390 | ₩10,020 | ₩10,170 | +0.59% | 4만 |
|---|
| 2026.04.09 | ₩10,450 | ₩10,510 | ₩10,020 | ₩10,110 | -3.25% | 13.6만 |
|---|
| 2026.04.08 | ₩10,400 | ₩10,920 | ₩10,310 | ₩10,410 | +0.10% | 23.1만 |
|---|
| 2026.04.07 | ₩10,040 | ₩12,800 | ₩9,450 | ₩10,370 | +3.29% | 154.9만 |
|---|
| 2026.04.06 | ₩9,900 | ₩10,090 | ₩9,750 | ₩10,050 | +1.52% | 2.8만 |
|---|
| 2026.04.03 | ₩9,820 | ₩10,200 | ₩9,720 | ₩9,900 | +0.81% | 2.2만 |
|---|
| 2026.04.02 | ₩10,020 | ₩10,210 | ₩9,610 | ₩9,840 | -1.80% | 3.6만 |
|---|
| 2026.04.01 | ₩9,960 | ₩10,200 | ₩9,960 | ₩10,100 | +1.41% | 2.7만 |
|---|
| 2026.03.31 | ₩9,800 | ₩10,090 | ₩9,800 | ₩9,810 | +0.10% | 2.3만 |
|---|
| 2026.03.30 | ₩9,850 | ₩10,100 | ₩9,660 | ₩10,080 | +2.34% | 4.5만 |
|---|
| 2026.03.27 | ₩10,000 | ₩10,200 | ₩9,830 | ₩10,090 | +0.90% | 2.7만 |
|---|
| 2026.03.26 | ₩9,980 | ₩10,400 | ₩9,830 | ₩10,200 | +2.20% | 5.3만 |
|---|
| 2026.03.25 | ₩10,050 | ₩10,120 | ₩9,950 | ₩9,980 | -0.70% | 3.3만 |
|---|
| 2026.03.24 | ₩10,100 | ₩10,200 | ₩9,800 | ₩10,050 | -0.50% | 3.3만 |
|---|
| 2026.03.23 | ₩10,380 | ₩10,380 | ₩9,750 | ₩9,750 | -6.07% | 6.7만 |
|---|
| 2026.03.20 | ₩10,660 | ₩10,760 | ₩10,450 | ₩10,570 | -0.84% | 3.9만 |
|---|
| 2026.03.19 | ₩10,720 | ₩10,880 | ₩10,580 | ₩10,680 | -0.37% | 3.8만 |
|---|
| 2026.03.18 | ₩10,980 | ₩11,070 | ₩10,910 | ₩11,020 | +0.36% | 6만 |
|---|
| 2026.03.17 | ₩11,090 | ₩11,270 | ₩10,740 | ₩10,910 | -1.62% | 9.4만 |
|---|
| 2026.03.16 | ₩12,670 | ₩12,900 | ₩10,870 | ₩11,060 | -12.71% | 42.3만 |
|---|
| 2026.03.13 | ₩9,500 | ₩12,490 | ₩9,330 | ₩12,260 | +29.05% | 66만 |
|---|
| 2026.03.12 | ₩9,810 | ₩9,870 | ₩9,480 | ₩9,640 | -1.73% | 3.7만 |
|---|
| 2026.03.11 | ₩9,580 | ₩9,950 | ₩9,510 | ₩9,680 | +1.04% | 6만 |
|---|
| 2026.03.10 | ₩9,490 | ₩9,800 | ₩9,430 | ₩9,570 | +0.84% | 3.9만 |
|---|
| 2026.03.09 | ₩9,960 | ₩9,960 | ₩9,070 | ₩9,340 | -6.22% | 5.2만 |
|---|
| 2026.03.06 | ₩10,110 | ₩10,270 | ₩9,600 | ₩9,990 | -1.19% | 4.7만 |
|---|
| 2026.03.05 | ₩9,450 | ₩10,250 | ₩9,450 | ₩10,010 | +5.93% | 9.9만 |
|---|
| 2026.03.04 | ₩10,120 | ₩10,250 | ₩9,040 | ₩9,130 | -9.78% | 12.4만 |
|---|
| 2026.03.03 | ₩11,130 | ₩11,200 | ₩10,530 | ₩10,550 | -5.21% | 8.6만 |
|---|
| 2026.02.27 | ₩11,670 | ₩11,670 | ₩11,200 | ₩11,200 | -4.03% | 9.4만 |
|---|
| 2026.02.26 | ₩11,670 | ₩11,840 | ₩11,510 | ₩11,670 | 0.00% | 11만 |
|---|
| 2026.02.25 | ₩11,670 | ₩12,800 | ₩11,520 | ₩11,640 | -0.26% | 28.4만 |
|---|
| 2026.02.24 | ₩11,790 | ₩11,950 | ₩11,520 | ₩11,540 | -2.12% | 4.9만 |
|---|
| 2026.02.23 | ₩12,040 | ₩12,250 | ₩11,770 | ₩11,790 | -2.08% | 9.4만 |
|---|
| 2026.02.20 | ₩11,820 | ₩12,380 | ₩11,730 | ₩12,010 | +1.61% | 9.7만 |
|---|
| 2026.02.19 | ₩11,710 | ₩12,150 | ₩11,480 | ₩12,010 | +2.56% | 8만 |
|---|
| 2026.02.13 | ₩11,790 | ₩11,790 | ₩11,350 | ₩11,600 | -1.61% | 5.3만 |
|---|
| 2026.02.12 | ₩12,160 | ₩12,270 | ₩11,810 | ₩11,840 | -2.63% | 7.2만 |
|---|
| 2026.02.11 | ₩12,850 | ₩12,850 | ₩12,030 | ₩12,170 | -5.29% | 11.7만 |
|---|
| 2026.02.10 | ₩11,400 | ₩13,200 | ₩11,400 | ₩12,500 | +9.65% | 43.4만 |
|---|
| 2026.02.09 | ₩11,550 | ₩11,580 | ₩11,280 | ₩11,500 | -0.43% | 5.1만 |
|---|
| 2026.02.06 | ₩11,510 | ₩11,540 | ₩10,820 | ₩11,220 | -2.52% | 9.8만 |
|---|
| 2026.02.05 | ₩12,490 | ₩12,490 | ₩11,720 | ₩11,760 | -5.84% | 12만 |
|---|
| 2026.02.04 | ₩13,350 | ₩13,350 | ₩12,380 | ₩12,490 | -6.44% | 19만 |
|---|
| 2026.02.03 | ₩12,580 | ₩13,680 | ₩12,400 | ₩13,490 | +7.23% | 27.9만 |
|---|
| 2026.02.02 | ₩11,900 | ₩13,450 | ₩11,700 | ₩12,570 | +5.63% | 33.2만 |
|---|
| 2026.01.30 | ₩12,030 | ₩12,130 | ₩11,715 | ₩11,900 | -1.08% | 11.8만 |
|---|
| 2026.01.29 | ₩12,300 | ₩12,830 | ₩11,860 | ₩12,150 | -1.22% | 11.6만 |
|---|
| 2026.01.28 | ₩12,600 | ₩12,700 | ₩11,950 | ₩12,120 | -3.81% | 15.7만 |
|---|
| 2026.01.27 | ₩11,740 | ₩12,600 | ₩11,740 | ₩12,580 | +7.16% | 17.6만 |
|---|
| 2026.01.26 | ₩11,310 | ₩12,140 | ₩11,310 | ₩11,850 | +4.77% | 15.3만 |
|---|
| 2026.01.23 | ₩10,720 | ₩11,510 | ₩10,630 | ₩11,310 | +5.50% | 15.4만 |
|---|
| 2026.01.22 | ₩10,700 | ₩10,940 | ₩10,300 | ₩10,720 | +0.19% | 17.7만 |
|---|
| 2026.01.21 | ₩10,500 | ₩10,970 | ₩10,400 | ₩10,800 | +2.86% | 11.7만 |
|---|
| 2026.01.20 | ₩10,070 | ₩10,620 | ₩9,820 | ₩10,540 | +4.67% | 17만 |
|---|
| 2026.01.19 | ₩10,350 | ₩10,350 | ₩10,040 | ₩10,050 | -2.90% | 9.9만 |
|---|
| 2026.01.16 | ₩10,170 | ₩10,560 | ₩10,100 | ₩10,340 | +1.67% | 11.4만 |
|---|
| 2026.01.15 | ₩10,220 | ₩10,300 | ₩9,900 | ₩10,220 | 0.00% | 10.7만 |
|---|
| 2026.01.14 | ₩10,810 | ₩10,880 | ₩10,050 | ₩10,310 | -4.63% | 17.2만 |
|---|
| 2026.01.13 | ₩11,130 | ₩11,290 | ₩10,910 | ₩10,910 | -1.98% | 4.9만 |
|---|
| 2026.01.12 | ₩11,110 | ₩11,280 | ₩11,000 | ₩11,150 | +0.36% | 3.2만 |
|---|
| 2026.01.09 | ₩10,980 | ₩11,180 | ₩10,980 | ₩11,100 | +1.09% | 1.9만 |
|---|
| 2026.01.08 | ₩11,190 | ₩11,260 | ₩10,970 | ₩11,100 | -0.80% | 3.8만 |
|---|
| 2026.01.07 | ₩11,600 | ₩11,660 | ₩11,200 | ₩11,250 | -3.02% | 4.2만 |
|---|
| 2026.01.06 | ₩11,780 | ₩11,870 | ₩11,490 | ₩11,600 | -1.53% | 5.6만 |
|---|
| 2026.01.05 | ₩11,750 | ₩11,860 | ₩11,560 | ₩11,800 | +0.43% | 4.3만 |
|---|
| 2026.01.02 | ₩11,350 | ₩11,750 | ₩11,260 | ₩11,750 | +3.52% | 6만 |
|---|
| 2025.12.30 | ₩11,300 | ₩11,370 | ₩11,170 | ₩11,300 | 0.00% | 2.4만 |
|---|
| 2025.12.29 | ₩11,010 | ₩11,330 | ₩10,980 | ₩11,300 | +2.63% | 3.3만 |
|---|
| 2025.12.26 | ₩11,130 | ₩11,160 | ₩10,920 | ₩11,010 | -1.08% | 4.2만 |
|---|
| 2025.12.24 | ₩11,340 | ₩11,500 | ₩11,090 | ₩11,130 | -1.85% | 5.9만 |
|---|
| 2025.12.23 | ₩11,760 | ₩11,840 | ₩11,390 | ₩11,390 | -3.15% | 5만 |
|---|
| 2025.12.22 | ₩11,760 | ₩12,050 | ₩11,760 | ₩11,820 | +0.51% | 2.8만 |
|---|
| 2025.12.19 | ₩11,600 | ₩11,740 | ₩11,520 | ₩11,700 | +0.86% | 2.4만 |
|---|
| 2025.12.18 | ₩11,330 | ₩11,700 | ₩11,330 | ₩11,590 | +2.29% | 3.6만 |
|---|
| 2025.12.17 | ₩11,960 | ₩11,990 | ₩11,510 | ₩11,550 | -3.43% | 5.8만 |
|---|
| 2025.12.16 | ₩12,530 | ₩12,530 | ₩11,940 | ₩11,940 | -4.71% | 5만 |
|---|
| 2025.12.15 | ₩12,750 | ₩12,800 | ₩12,390 | ₩12,700 | -0.39% | 6.4만 |
|---|
| 2025.12.12 | ₩12,020 | ₩13,270 | ₩12,020 | ₩13,100 | +8.99% | 15.4만 |
|---|
| 2025.12.11 | ₩12,020 | ₩12,260 | ₩11,960 | ₩12,070 | +0.42% | 3만 |
|---|
| 2025.12.10 | ₩12,000 | ₩12,200 | ₩11,970 | ₩12,040 | +0.33% | 3.4만 |
|---|
| 2025.12.09 | ₩12,150 | ₩12,360 | ₩12,060 | ₩12,100 | -0.41% | 3만 |
|---|
| 2025.12.08 | ₩12,560 | ₩12,570 | ₩12,300 | ₩12,300 | -2.07% | 2.8만 |
|---|
| 2025.12.05 | ₩12,790 | ₩12,880 | ₩12,560 | ₩12,560 | -1.80% | 3.8만 |
|---|
| 2025.12.04 | ₩12,800 | ₩12,910 | ₩12,740 | ₩12,770 | -0.23% | 2.7만 |
|---|
| 2025.12.03 | ₩12,870 | ₩12,870 | ₩12,510 | ₩12,720 | -1.17% | 2.2만 |
|---|
| 2025.12.02 | ₩12,670 | ₩12,890 | ₩12,430 | ₩12,770 | +0.79% | 3.2만 |
|---|
| 2025.12.01 | ₩12,340 | ₩12,950 | ₩12,220 | ₩12,660 | +2.59% | 8.5만 |
|---|
| 2025.11.28 | ₩12,140 | ₩12,340 | ₩12,010 | ₩12,280 | +1.15% | 4만 |
|---|
| 2025.11.27 | ₩11,950 | ₩12,200 | ₩11,870 | ₩11,970 | +0.17% | 3.8만 |
|---|
| 2025.11.26 | ₩11,380 | ₩11,950 | ₩11,350 | ₩11,950 | +5.01% | 5만 |
|---|
| 2025.11.25 | ₩11,190 | ₩11,520 | ₩11,180 | ₩11,280 | +0.80% | 3만 |
|---|
| 2025.11.24 | ₩11,300 | ₩11,430 | ₩11,020 | ₩11,170 | -1.15% | 2.1만 |
|---|
| 2025.11.21 | ₩11,310 | ₩11,430 | ₩11,160 | ₩11,270 | -0.35% | 5만 |
|---|
| 2025.11.20 | ₩11,640 | ₩11,860 | ₩11,610 | ₩11,820 | +1.55% | 3.6만 |
|---|
| 2025.11.19 | ₩11,380 | ₩11,600 | ₩11,210 | ₩11,590 | +1.85% | 4.7만 |
|---|
| 2025.11.18 | ₩11,640 | ₩12,000 | ₩11,380 | ₩11,380 | -2.23% | 8.8만 |
|---|
| 2025.11.17 | ₩12,170 | ₩12,250 | ₩11,870 | ₩12,000 | -1.40% | 6.4만 |
|---|
| 2025.11.14 | ₩12,500 | ₩12,500 | ₩12,160 | ₩12,160 | -2.72% | 7.7만 |
|---|
| 2025.11.13 | ₩12,660 | ₩12,820 | ₩12,480 | ₩12,570 | -0.71% | 7.5만 |
|---|
| 2025.11.12 | ₩12,630 | ₩12,940 | ₩12,580 | ₩12,740 | +0.87% | 5.8만 |
|---|
| 2025.11.11 | ₩12,950 | ₩13,240 | ₩12,580 | ₩12,620 | -2.55% | 8.5만 |
|---|
| 2025.11.10 | ₩12,800 | ₩13,150 | ₩12,650 | ₩12,950 | +1.17% | 4.1만 |
|---|
| 2025.11.07 | ₩12,670 | ₩13,030 | ₩12,400 | ₩12,800 | +1.03% | 9.1만 |
|---|
| 2025.11.06 | ₩13,120 | ₩13,340 | ₩12,660 | ₩13,040 | -0.61% | 6.9만 |
|---|
| 2025.11.05 | ₩13,940 | ₩13,940 | ₩12,720 | ₩13,040 | -6.46% | 16.3만 |
|---|
| 2025.11.04 | ₩14,370 | ₩14,470 | ₩13,970 | ₩14,110 | -1.81% | 11.5만 |
|---|
| 2025.11.03 | ₩13,630 | ₩14,700 | ₩13,620 | ₩14,510 | +6.46% | 37.1만 |
|---|
| 2025.10.31 | ₩12,810 | ₩13,450 | ₩12,790 | ₩13,370 | +4.37% | 9.2만 |
|---|
| 2025.10.30 | ₩13,560 | ₩13,650 | ₩12,740 | ₩12,770 | -5.83% | 13.7만 |
|---|
| 2025.10.29 | ₩13,380 | ₩13,680 | ₩13,330 | ₩13,560 | +1.35% | 7.9만 |
|---|
| 2025.10.28 | ₩13,450 | ₩13,490 | ₩13,190 | ₩13,300 | -1.12% | 5.3만 |
|---|
| 2025.10.27 | ₩13,000 | ₩13,390 | ₩12,970 | ₩13,300 | +2.31% | 7만 |
|---|
| 2025.10.24 | ₩13,060 | ₩13,180 | ₩12,850 | ₩13,000 | -0.46% | 8.5만 |
|---|
| 2025.10.23 | ₩13,380 | ₩13,380 | ₩13,020 | ₩13,050 | -2.47% | 6.1만 |
|---|
| 2025.10.22 | ₩13,300 | ₩13,490 | ₩13,070 | ₩13,380 | +0.60% | 5.6만 |
|---|
| 2025.10.21 | ₩13,320 | ₩13,620 | ₩13,150 | ₩13,300 | -0.15% | 8만 |
|---|
| 2025.10.20 | ₩13,110 | ₩13,300 | ₩13,000 | ₩13,270 | +1.22% | 5.4만 |
|---|
| 2025.10.17 | ₩13,500 | ₩13,500 | ₩13,020 | ₩13,180 | -2.37% | 7.8만 |
|---|
| 2025.10.16 | ₩13,850 | ₩13,850 | ₩13,350 | ₩13,500 | -2.53% | 11.9만 |
|---|
| 2025.10.15 | ₩13,820 | ₩14,010 | ₩13,690 | ₩13,780 | -0.29% | 6.9만 |
|---|
| 2025.10.14 | ₩14,050 | ₩14,380 | ₩13,600 | ₩13,800 | -1.78% | 10.4만 |
|---|
| 2025.10.13 | ₩14,030 | ₩14,280 | ₩13,870 | ₩14,000 | -0.21% | 8.6만 |
|---|
| 2025.10.10 | ₩14,700 | ₩14,710 | ₩14,190 | ₩14,300 | -2.72% | 8.5만 |
|---|