시장 데이터를 불러오는 중
전체 종목
웨이비스 과거 주가
웨이비스 · 289930.KQ · KOSDAQ
주요 제품·사업: GaN RF 칩, 패키지 트랜지스터, 모듈 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
웨이비스 · 289930.KQ · KOSDAQ
주요 제품·사업: GaN RF 칩, 패키지 트랜지스터, 모듈 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,130 | ₩8,140 | ₩7,850 | ₩7,900 | -2.83% | 4.2만 |
| 2026.10.07 | ₩8,440 | ₩8,500 | ₩7,990 | ₩8,000 | -5.21% | 9.8만 |
| 2026.10.06 | ₩8,510 | ₩8,600 | ₩8,260 | ₩8,340 | -2.00% | 6.1만 |
| 2026.10.02 | ₩8,190 | ₩8,550 | ₩8,140 | ₩8,440 | +3.05% | 7.1만 |
| 2026.10.01 | ₩7,950 | ₩8,170 | ₩7,930 | ₩8,100 | +1.89% | 3.2만 |
| 2026.09.30 | ₩8,000 | ₩8,210 | ₩7,950 | ₩7,980 | -0.25% | 3.3만 |
| 2026.09.29 | ₩8,100 | ₩8,130 | ₩7,700 | ₩8,000 | -1.23% | 4.7만 |
| 2026.09.28 | ₩8,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,020 |
| ₩8,130 |
| -0.85% |
| 4.9만 |
| 2026.09.23 | ₩8,180 | ₩8,180 | ₩7,950 | ₩8,120 | -0.73% | 3.4만 |
|---|
| 2026.09.22 | ₩7,800 | ₩8,190 | ₩7,760 | ₩7,980 | +2.31% | 7.5만 |
|---|
| 2026.09.21 | ₩7,930 | ₩8,030 | ₩7,590 | ₩7,730 | -2.52% | 4.7만 |
|---|
| 2026.09.18 | ₩7,850 | ₩8,020 | ₩7,690 | ₩7,770 | -1.02% | 9만 |
|---|
| 2026.09.17 | ₩7,330 | ₩8,000 | ₩7,330 | ₩7,780 | +6.14% | 14.7만 |
|---|
| 2026.09.16 | ₩7,580 | ₩7,580 | ₩7,160 | ₩7,250 | -4.35% | 10.7만 |
|---|
| 2026.09.15 | ₩7,250 | ₩8,890 | ₩7,240 | ₩7,430 | +2.48% | 92만 |
|---|
| 2026.09.14 | ₩6,940 | ₩7,210 | ₩6,820 | ₩6,940 | 0.00% | 3.2만 |
|---|
| 2026.09.11 | ₩7,120 | ₩7,200 | ₩6,920 | ₩6,940 | -2.53% | 2.6만 |
|---|
| 2026.09.10 | ₩6,880 | ₩7,190 | ₩6,730 | ₩7,120 | +3.49% | 3.9만 |
|---|
| 2026.09.09 | ₩6,910 | ₩7,150 | ₩6,820 | ₩6,880 | -0.43% | 4.9만 |
|---|
| 2026.09.08 | ₩7,010 | ₩7,195 | ₩6,820 | ₩6,900 | -1.57% | 4.3만 |
|---|
| 2026.09.07 | ₩6,900 | ₩7,070 | ₩6,770 | ₩7,010 | +1.59% | 5.5만 |
|---|
| 2026.09.04 | ₩6,490 | ₩6,860 | ₩6,380 | ₩6,860 | +5.70% | 5.1만 |
|---|
| 2026.09.03 | ₩6,650 | ₩6,650 | ₩6,350 | ₩6,380 | -4.06% | 5.5만 |
|---|
| 2026.09.02 | ₩6,620 | ₩6,800 | ₩6,420 | ₩6,480 | -2.11% | 2.7만 |
|---|
| 2026.09.01 | ₩6,680 | ₩6,740 | ₩6,490 | ₩6,670 | -0.15% | 4.4만 |
|---|
| 2026.08.31 | ₩6,670 | ₩6,710 | ₩6,370 | ₩6,620 | -0.75% | 4만 |
|---|
| 2026.08.28 | ₩6,900 | ₩6,900 | ₩6,380 | ₩6,670 | -3.33% | 2.2만 |
|---|
| 2026.08.27 | ₩6,850 | ₩6,970 | ₩6,750 | ₩6,750 | -1.46% | 2.8만 |
|---|
| 2026.08.26 | ₩6,530 | ₩6,890 | ₩6,400 | ₩6,850 | +4.90% | 4.8만 |
|---|
| 2026.08.25 | ₩6,490 | ₩6,620 | ₩6,160 | ₩6,530 | +0.62% | 3.1만 |
|---|
| 2026.08.24 | ₩6,370 | ₩6,630 | ₩6,330 | ₩6,490 | +1.88% | 3.8만 |
|---|
| 2026.08.21 | ₩6,700 | ₩6,700 | ₩6,300 | ₩6,370 | -4.93% | 9.5만 |
|---|
| 2026.08.20 | ₩6,740 | ₩6,970 | ₩6,600 | ₩6,690 | -0.74% | 7.2만 |
|---|
| 2026.08.19 | ₩6,900 | ₩6,940 | ₩6,620 | ₩6,720 | -2.61% | 6.5만 |
|---|
| 2026.08.18 | ₩7,490 | ₩7,490 | ₩6,750 | ₩6,900 | -7.88% | 9만 |
|---|
| 2026.08.14 | ₩7,620 | ₩7,620 | ₩7,060 | ₩7,120 | -6.56% | 12.5만 |
|---|
| 2026.08.13 | ₩7,450 | ₩7,640 | ₩7,360 | ₩7,380 | -0.94% | 12만 |
|---|
| 2026.08.12 | ₩7,330 | ₩7,480 | ₩7,120 | ₩7,390 | +0.82% | 6.6만 |
|---|
| 2026.08.11 | ₩7,330 | ₩7,470 | ₩7,170 | ₩7,310 | -0.27% | 4.2만 |
|---|
| 2026.08.10 | ₩7,150 | ₩7,580 | ₩7,140 | ₩7,330 | +2.52% | 6.7만 |
|---|
| 2026.08.07 | ₩7,020 | ₩7,150 | ₩6,700 | ₩6,980 | -0.57% | 8.2만 |
|---|
| 2026.08.06 | ₩7,300 | ₩7,390 | ₩6,970 | ₩7,020 | -3.84% | 4.4만 |
|---|
| 2026.08.05 | ₩7,190 | ₩7,430 | ₩7,120 | ₩7,340 | +2.09% | 8.8만 |
|---|
| 2026.08.04 | ₩6,800 | ₩7,020 | ₩6,740 | ₩7,020 | +3.24% | 6.5만 |
|---|
| 2026.08.03 | ₩6,550 | ₩6,830 | ₩6,250 | ₩6,600 | +0.76% | 7만 |
|---|
| 2026.07.31 | ₩6,180 | ₩6,570 | ₩6,180 | ₩6,550 | +5.99% | 12.3만 |
|---|
| 2026.07.30 | ₩5,790 | ₩6,130 | ₩5,770 | ₩6,000 | +3.63% | 7.2만 |
|---|
| 2026.07.29 | ₩6,790 | ₩6,790 | ₩5,630 | ₩5,830 | -14.14% | 12.9만 |
|---|
| 2026.07.28 | ₩6,880 | ₩6,900 | ₩6,310 | ₩6,480 | -5.81% | 11.8만 |
|---|
| 2026.07.27 | ₩7,220 | ₩7,450 | ₩6,900 | ₩7,020 | -2.77% | 5.7만 |
|---|
| 2026.07.24 | ₩7,200 | ₩7,470 | ₩7,010 | ₩7,220 | +0.28% | 5.9만 |
|---|
| 2026.07.23 | ₩7,050 | ₩7,220 | ₩6,850 | ₩7,200 | +2.13% | 5.7만 |
|---|
| 2026.07.22 | ₩7,240 | ₩7,400 | ₩6,790 | ₩6,850 | -5.39% | 11.2만 |
|---|
| 2026.07.21 | ₩7,240 | ₩7,280 | ₩6,820 | ₩7,050 | -2.62% | 14.4만 |
|---|
| 2026.07.20 | ₩7,730 | ₩7,730 | ₩7,000 | ₩7,030 | -9.06% | 11.3만 |
|---|
| 2026.07.16 | ₩7,900 | ₩8,290 | ₩7,490 | ₩7,740 | -2.03% | 5.9만 |
|---|
| 2026.07.15 | ₩7,510 | ₩8,000 | ₩7,510 | ₩7,900 | +5.19% | 3.5만 |
|---|
| 2026.07.14 | ₩7,470 | ₩7,830 | ₩7,000 | ₩7,340 | -1.74% | 10.2만 |
|---|
| 2026.07.13 | ₩8,400 | ₩8,580 | ₩7,450 | ₩7,470 | -11.07% | 10.1만 |
|---|
| 2026.07.10 | ₩7,300 | ₩8,870 | ₩7,300 | ₩8,400 | +15.07% | 8.8만 |
|---|
| 2026.07.09 | ₩7,140 | ₩7,590 | ₩7,120 | ₩7,260 | +1.68% | 4.4만 |
|---|
| 2026.07.08 | ₩7,830 | ₩7,890 | ₩7,120 | ₩7,130 | -8.94% | 10.3만 |
|---|
| 2026.07.07 | ₩8,210 | ₩8,450 | ₩7,680 | ₩7,830 | -4.63% | 9.1만 |
|---|
| 2026.07.06 | ₩8,310 | ₩8,570 | ₩7,950 | ₩8,210 | -1.20% | 5만 |
|---|
| 2026.07.03 | ₩7,990 | ₩8,380 | ₩7,660 | ₩8,300 | +3.88% | 7.8만 |
|---|
| 2026.07.02 | ₩9,000 | ₩9,000 | ₩7,980 | ₩7,990 | -11.22% | 10.4만 |
|---|
| 2026.07.01 | ₩8,550 | ₩9,000 | ₩8,400 | ₩8,750 | +2.34% | 5.6만 |
|---|
| 2026.06.30 | ₩9,000 | ₩9,060 | ₩8,510 | ₩8,550 | -5.00% | 4.4만 |
|---|
| 2026.06.29 | ₩8,180 | ₩8,990 | ₩7,980 | ₩8,870 | +8.44% | 7.7만 |
|---|
| 2026.06.26 | ₩8,500 | ₩8,920 | ₩7,970 | ₩8,160 | -4.00% | 11.5만 |
|---|
| 2026.06.25 | ₩9,260 | ₩9,260 | ₩8,620 | ₩8,660 | -6.48% | 6.6만 |
|---|
| 2026.06.24 | ₩8,660 | ₩9,130 | ₩8,500 | ₩8,870 | +2.42% | 6.2만 |
|---|
| 2026.06.23 | ₩9,400 | ₩9,400 | ₩8,650 | ₩8,710 | -7.34% | 17.4만 |
|---|
| 2026.06.22 | ₩10,250 | ₩10,500 | ₩9,150 | ₩9,360 | -8.68% | 15.3만 |
|---|
| 2026.06.19 | ₩10,310 | ₩10,320 | ₩9,770 | ₩10,050 | -2.52% | 11.3만 |
|---|
| 2026.06.18 | ₩11,020 | ₩11,270 | ₩10,220 | ₩10,290 | -6.62% | 10만 |
|---|
| 2026.06.17 | ₩11,260 | ₩11,630 | ₩10,830 | ₩11,020 | -2.13% | 5.6만 |
|---|
| 2026.06.16 | ₩11,290 | ₩12,400 | ₩11,070 | ₩11,250 | -0.35% | 20.5만 |
|---|
| 2026.06.15 | ₩11,700 | ₩11,900 | ₩10,620 | ₩10,860 | -7.18% | 18.8만 |
|---|
| 2026.06.12 | ₩10,810 | ₩11,910 | ₩10,760 | ₩11,440 | +5.83% | 13.6만 |
|---|
| 2026.06.11 | ₩10,470 | ₩10,670 | ₩10,100 | ₩10,670 | +1.91% | 7.8만 |
|---|
| 2026.06.10 | ₩10,600 | ₩11,200 | ₩10,020 | ₩10,470 | -1.23% | 31 |
|---|
| 2026.06.09 | ₩10,100 | ₩10,970 | ₩10,100 | ₩10,590 | +4.85% | 22.5만 |
|---|
| 2026.06.08 | ₩9,740 | ₩10,670 | ₩9,740 | ₩9,970 | +2.36% | 13.3만 |
|---|
| 2026.06.05 | ₩11,750 | ₩11,860 | ₩10,940 | ₩11,180 | -4.85% | 10.3만 |
|---|
| 2026.06.04 | ₩11,600 | ₩12,300 | ₩11,500 | ₩11,860 | +2.24% | 12.3만 |
|---|
| 2026.06.02 | ₩11,860 | ₩12,090 | ₩11,110 | ₩11,600 | -2.19% | 14.8만 |
|---|
| 2026.06.01 | ₩12,490 | ₩12,830 | ₩11,670 | ₩11,870 | -4.96% | 23.8만 |
|---|
| 2026.05.29 | ₩13,190 | ₩13,240 | ₩12,110 | ₩12,490 | -5.31% | 18.6만 |
|---|
| 2026.05.28 | ₩14,020 | ₩14,100 | ₩12,670 | ₩13,170 | -6.06% | 20.2만 |
|---|
| 2026.05.27 | ₩14,400 | ₩14,600 | ₩13,620 | ₩13,910 | -3.40% | 23.3만 |
|---|
| 2026.05.26 | ₩14,600 | ₩16,360 | ₩14,210 | ₩14,380 | -1.51% | 64.1만 |
|---|
| 2026.05.22 | ₩14,140 | ₩15,120 | ₩14,140 | ₩14,430 | +2.05% | 13.9만 |
|---|
| 2026.05.21 | ₩14,480 | ₩14,930 | ₩14,100 | ₩14,130 | -2.42% | 16.8만 |
|---|
| 2026.05.20 | ₩13,880 | ₩14,000 | ₩13,080 | ₩14,000 | +0.86% | 20.2만 |
|---|
| 2026.05.19 | ₩14,000 | ₩14,500 | ₩13,450 | ₩13,880 | -0.86% | 22.9만 |
|---|
| 2026.05.18 | ₩14,740 | ₩14,940 | ₩13,620 | ₩14,200 | -3.66% | 25.1만 |
|---|
| 2026.05.15 | ₩16,440 | ₩16,440 | ₩14,210 | ₩14,730 | -10.40% | 47만 |
|---|
| 2026.05.14 | ₩16,830 | ₩16,900 | ₩15,580 | ₩16,100 | -4.34% | 35만 |
|---|
| 2026.05.13 | ₩17,960 | ₩18,270 | ₩16,700 | ₩16,830 | -6.29% | 36.3만 |
|---|
| 2026.05.12 | ₩18,660 | ₩19,180 | ₩17,200 | ₩17,960 | -3.75% | 45.9만 |
|---|
| 2026.05.11 | ₩19,260 | ₩19,900 | ₩18,610 | ₩18,660 | -3.12% | 34.4만 |
|---|
| 2026.05.08 | ₩19,410 | ₩19,890 | ₩17,800 | ₩19,040 | -1.91% | 43만 |
|---|
| 2026.05.07 | ₩20,900 | ₩21,000 | ₩19,400 | ₩19,400 | -7.18% | 34.9만 |
|---|
| 2026.05.06 | ₩21,900 | ₩21,900 | ₩20,450 | ₩20,650 | -5.71% | 41만 |
|---|
| 2026.05.04 | ₩22,350 | ₩22,550 | ₩21,150 | ₩21,900 | -2.01% | 27.5만 |
|---|
| 2026.04.30 | ₩21,650 | ₩23,450 | ₩21,500 | ₩21,700 | +0.23% | 42.2만 |
|---|
| 2026.04.29 | ₩22,050 | ₩22,500 | ₩20,950 | ₩21,650 | -1.81% | 41.1만 |
|---|
| 2026.04.28 | ₩24,050 | ₩24,450 | ₩21,650 | ₩22,100 | -8.11% | 49.2만 |
|---|
| 2026.04.27 | ₩23,250 | ₩24,650 | ₩21,750 | ₩23,800 | +2.37% | 73.6만 |
|---|
| 2026.04.24 | ₩20,150 | ₩24,000 | ₩20,150 | ₩22,600 | +12.16% | 161.1만 |
|---|
| 2026.04.23 | ₩19,690 | ₩20,250 | ₩19,150 | ₩20,000 | +1.57% | 23.8만 |
|---|
| 2026.04.22 | ₩20,200 | ₩21,000 | ₩19,050 | ₩19,560 | -3.17% | 52.2만 |
|---|
| 2026.04.21 | ₩19,050 | ₩20,950 | ₩19,050 | ₩20,000 | +4.99% | 68.2만 |
|---|
| 2026.04.20 | ₩19,950 | ₩20,000 | ₩18,500 | ₩19,020 | -4.66% | 24.3만 |
|---|
| 2026.04.17 | ₩19,370 | ₩20,100 | ₩18,950 | ₩19,880 | +2.63% | 39.4만 |
|---|
| 2026.04.16 | ₩19,000 | ₩19,300 | ₩18,480 | ₩19,100 | +0.53% | 20만 |
|---|
| 2026.04.15 | ₩18,760 | ₩19,490 | ₩18,640 | ₩18,950 | +1.01% | 19.6만 |
|---|
| 2026.04.14 | ₩18,830 | ₩19,460 | ₩18,410 | ₩18,690 | -0.74% | 20.2만 |
|---|
| 2026.04.13 | ₩18,200 | ₩18,650 | ₩18,150 | ₩18,310 | +0.60% | 11.5만 |
|---|
| 2026.04.10 | ₩17,760 | ₩18,800 | ₩17,650 | ₩18,190 | +2.42% | 19만 |
|---|
| 2026.04.09 | ₩18,700 | ₩18,750 | ₩17,080 | ₩17,740 | -5.13% | 34.6만 |
|---|
| 2026.04.08 | ₩20,450 | ₩20,650 | ₩18,080 | ₩18,650 | -8.80% | 69.4만 |
|---|
| 2026.04.07 | ₩19,280 | ₩20,400 | ₩19,140 | ₩19,990 | +3.68% | 36.9만 |
|---|
| 2026.04.06 | ₩19,960 | ₩19,970 | ₩18,940 | ₩19,230 | -3.66% | 11.1만 |
|---|
| 2026.04.03 | ₩19,930 | ₩20,400 | ₩18,970 | ₩19,600 | -1.66% | 26만 |
|---|
| 2026.04.02 | ₩19,750 | ₩21,300 | ₩19,030 | ₩19,600 | -0.76% | 65.1만 |
|---|
| 2026.04.01 | ₩17,080 | ₩19,500 | ₩17,080 | ₩19,080 | +11.71% | 22.8만 |
|---|
| 2026.03.31 | ₩17,950 | ₩18,400 | ₩16,680 | ₩16,770 | -6.57% | 19.4만 |
|---|
| 2026.03.30 | ₩18,100 | ₩18,630 | ₩17,760 | ₩17,980 | -0.66% | 10만 |
|---|
| 2026.03.27 | ₩17,890 | ₩19,120 | ₩17,750 | ₩18,960 | +5.98% | 14.1만 |
|---|
| 2026.03.26 | ₩20,050 | ₩20,200 | ₩18,270 | ₩18,550 | -7.48% | 22.9만 |
|---|
| 2026.03.25 | ₩19,300 | ₩20,500 | ₩18,820 | ₩20,000 | +3.63% | 38.5만 |
|---|
| 2026.03.24 | ₩18,690 | ₩19,150 | ₩18,400 | ₩18,990 | +1.61% | 14.5만 |
|---|
| 2026.03.23 | ₩18,650 | ₩19,000 | ₩17,170 | ₩18,050 | -3.22% | 17.9만 |
|---|
| 2026.03.20 | ₩20,400 | ₩20,400 | ₩18,670 | ₩18,690 | -8.38% | 37.1만 |
|---|
| 2026.03.19 | ₩19,850 | ₩20,900 | ₩18,940 | ₩19,900 | +0.25% | 51만 |
|---|
| 2026.03.18 | ₩19,680 | ₩19,980 | ₩18,840 | ₩19,450 | -1.17% | 27.8만 |
|---|
| 2026.03.17 | ₩18,500 | ₩20,250 | ₩18,000 | ₩19,250 | +4.05% | 31.7만 |
|---|
| 2026.03.16 | ₩17,870 | ₩18,790 | ₩17,580 | ₩17,780 | -0.50% | 19만 |
|---|
| 2026.03.13 | ₩18,400 | ₩18,400 | ₩17,560 | ₩17,830 | -3.10% | 18만 |
|---|
| 2026.03.12 | ₩19,350 | ₩20,800 | ₩18,160 | ₩18,560 | -4.08% | 41.5만 |
|---|
| 2026.03.11 | ₩17,310 | ₩19,890 | ₩16,930 | ₩19,200 | +10.92% | 45.8만 |
|---|
| 2026.03.10 | ₩16,550 | ₩18,120 | ₩16,550 | ₩17,310 | +4.59% | 21.7만 |
|---|
| 2026.03.09 | ₩17,000 | ₩17,740 | ₩15,900 | ₩16,180 | -4.82% | 22.7만 |
|---|
| 2026.03.06 | ₩16,830 | ₩17,790 | ₩16,200 | ₩17,320 | +2.91% | 21.5만 |
|---|
| 2026.03.05 | ₩15,000 | ₩17,090 | ₩14,840 | ₩16,710 | +11.40% | 28.4만 |
|---|
| 2026.03.04 | ₩16,700 | ₩17,170 | ₩13,800 | ₩13,820 | -17.25% | 42.6만 |
|---|
| 2026.03.03 | ₩17,210 | ₩18,790 | ₩16,310 | ₩16,700 | -2.96% | 63.3만 |
|---|
| 2026.02.27 | ₩17,260 | ₩17,800 | ₩16,430 | ₩16,890 | -2.14% | 20.7만 |
|---|
| 2026.02.26 | ₩18,190 | ₩18,230 | ₩16,880 | ₩17,120 | -5.88% | 30.5만 |
|---|
| 2026.02.25 | ₩18,500 | ₩18,770 | ₩17,600 | ₩17,960 | -2.92% | 23.3만 |
|---|
| 2026.02.24 | ₩19,280 | ₩19,400 | ₩18,200 | ₩18,500 | -4.05% | 21.2만 |
|---|
| 2026.02.23 | ₩19,330 | ₩20,450 | ₩18,690 | ₩19,280 | -0.26% | 46.7만 |
|---|
| 2026.02.20 | ₩18,360 | ₩20,100 | ₩18,020 | ₩19,330 | +5.28% | 25.3만 |
|---|
| 2026.02.19 | ₩17,970 | ₩18,650 | ₩17,760 | ₩18,380 | +2.28% | 33.1만 |
|---|
| 2026.02.13 | ₩19,600 | ₩20,300 | ₩17,650 | ₩17,970 | -8.32% | 62.4만 |
|---|
| 2026.02.12 | ₩20,100 | ₩20,600 | ₩19,760 | ₩20,000 | -0.50% | 27.5만 |
|---|
| 2026.02.11 | ₩18,400 | ₩20,500 | ₩17,500 | ₩20,100 | +9.24% | 56.6만 |
|---|
| 2026.02.10 | ₩18,200 | ₩18,880 | ₩17,370 | ₩18,400 | +1.10% | 47.4만 |
|---|
| 2026.02.09 | ₩15,750 | ₩18,700 | ₩14,500 | ₩18,130 | +15.11% | 143.3만 |
|---|
| 2026.02.06 | ₩15,450 | ₩15,660 | ₩14,200 | ₩15,290 | -1.04% | 31.7만 |
|---|
| 2026.02.05 | ₩15,710 | ₩15,950 | ₩15,000 | ₩15,450 | -1.65% | 28.2만 |
|---|
| 2026.02.04 | ₩13,970 | ₩15,690 | ₩13,910 | ₩15,400 | +10.24% | 45.8만 |
|---|
| 2026.02.03 | ₩14,000 | ₩14,130 | ₩13,590 | ₩13,970 | -0.21% | 22.8만 |
|---|
| 2026.02.02 | ₩12,600 | ₩14,230 | ₩12,590 | ₩13,400 | +6.35% | 44.6만 |
|---|
| 2026.01.30 | ₩13,150 | ₩13,200 | ₩12,580 | ₩12,900 | -1.90% | 21.8만 |
|---|
| 2026.01.29 | ₩12,150 | ₩13,420 | ₩12,150 | ₩13,120 | +7.98% | 50.7만 |
|---|
| 2026.01.28 | ₩11,490 | ₩12,400 | ₩11,040 | ₩12,100 | +5.31% | 53.2만 |
|---|
| 2026.01.27 | ₩11,010 | ₩11,310 | ₩10,810 | ₩11,310 | +2.72% | 15만 |
|---|
| 2026.01.26 | ₩10,870 | ₩11,150 | ₩10,500 | ₩11,010 | +1.29% | 20.4만 |
|---|
| 2026.01.23 | ₩10,540 | ₩11,180 | ₩10,540 | ₩10,870 | +3.13% | 23.6만 |
|---|
| 2026.01.22 | ₩10,800 | ₩10,800 | ₩10,350 | ₩10,540 | -2.41% | 8.5만 |
|---|
| 2026.01.21 | ₩10,600 | ₩10,700 | ₩10,210 | ₩10,680 | +0.75% | 13.2만 |
|---|
| 2026.01.20 | ₩10,470 | ₩10,860 | ₩10,150 | ₩10,700 | +2.20% | 30.2만 |
|---|
| 2026.01.19 | ₩10,010 | ₩10,580 | ₩9,910 | ₩10,470 | +4.60% | 11.2만 |
|---|
| 2026.01.16 | ₩10,400 | ₩10,400 | ₩9,970 | ₩10,010 | -3.75% | 14.2만 |
|---|
| 2026.01.15 | ₩10,220 | ₩10,520 | ₩9,980 | ₩10,500 | +2.74% | 13.7만 |
|---|
| 2026.01.14 | ₩10,070 | ₩10,650 | ₩9,950 | ₩10,220 | +1.49% | 22.2만 |
|---|
| 2026.01.13 | ₩10,010 | ₩10,370 | ₩9,900 | ₩10,070 | +0.60% | 9.4만 |
|---|
| 2026.01.12 | ₩10,400 | ₩10,520 | ₩9,650 | ₩9,990 | -3.94% | 21.3만 |
|---|
| 2026.01.09 | ₩10,500 | ₩10,600 | ₩10,170 | ₩10,300 | -1.90% | 18.9만 |
|---|
| 2026.01.08 | ₩10,300 | ₩10,480 | ₩10,070 | ₩10,250 | -0.49% | 14.9만 |
|---|
| 2026.01.07 | ₩10,300 | ₩10,570 | ₩10,060 | ₩10,300 | 0.00% | 24.9만 |
|---|
| 2026.01.06 | ₩9,700 | ₩10,600 | ₩9,650 | ₩10,250 | +5.67% | 64.2만 |
|---|
| 2026.01.05 | ₩9,050 | ₩9,600 | ₩8,720 | ₩9,500 | +4.97% | 40.4만 |
|---|
| 2026.01.02 | ₩8,490 | ₩9,060 | ₩8,300 | ₩9,000 | +6.01% | 17.4만 |
|---|
| 2025.12.30 | ₩8,500 | ₩8,510 | ₩8,200 | ₩8,400 | -1.18% | 2만 |
|---|
| 2025.12.29 | ₩8,610 | ₩8,610 | ₩8,100 | ₩8,330 | -3.25% | 3만 |
|---|
| 2025.12.26 | ₩8,370 | ₩8,640 | ₩8,330 | ₩8,590 | +2.63% | 3.6만 |
|---|
| 2025.12.24 | ₩8,450 | ₩8,450 | ₩8,050 | ₩8,390 | -0.71% | 3.1만 |
|---|
| 2025.12.23 | ₩8,700 | ₩8,770 | ₩8,320 | ₩8,370 | -3.79% | 3.6만 |
|---|
| 2025.12.22 | ₩8,300 | ₩8,770 | ₩8,300 | ₩8,700 | +4.82% | 10.2만 |
|---|
| 2025.12.19 | ₩8,100 | ₩8,390 | ₩8,040 | ₩8,300 | +2.47% | 2.7만 |
|---|
| 2025.12.18 | ₩8,190 | ₩8,200 | ₩8,010 | ₩8,100 | -1.10% | 3.5만 |
|---|
| 2025.12.17 | ₩8,140 | ₩8,270 | ₩8,060 | ₩8,270 | +1.60% | 2만 |
|---|
| 2025.12.16 | ₩8,170 | ₩8,300 | ₩8,100 | ₩8,180 | +0.12% | 2.7만 |
|---|
| 2025.12.15 | ₩8,400 | ₩8,610 | ₩8,320 | ₩8,330 | -0.83% | 7.1만 |
|---|
| 2025.12.12 | ₩8,350 | ₩8,360 | ₩8,200 | ₩8,310 | -0.48% | 1.6만 |
|---|
| 2025.12.11 | ₩8,120 | ₩8,250 | ₩8,000 | ₩8,200 | +0.99% | 3.2만 |
|---|
| 2025.12.10 | ₩8,230 | ₩8,230 | ₩8,030 | ₩8,120 | -1.34% | 1만 |
|---|
| 2025.12.09 | ₩8,150 | ₩8,150 | ₩7,920 | ₩8,140 | -0.12% | 2.3만 |
|---|
| 2025.12.08 | ₩8,160 | ₩8,200 | ₩8,020 | ₩8,110 | -0.61% | 1.9만 |
|---|
| 2025.12.05 | ₩7,980 | ₩8,200 | ₩7,840 | ₩8,150 | +2.13% | 3.9만 |
|---|
| 2025.12.04 | ₩7,940 | ₩7,995 | ₩7,820 | ₩7,920 | -0.25% | 2.8만 |
|---|
| 2025.12.03 | ₩7,970 | ₩8,030 | ₩7,910 | ₩7,990 | +0.25% | 1.1만 |
|---|
| 2025.12.02 | ₩7,960 | ₩7,990 | ₩7,830 | ₩7,970 | +0.13% | 1.6만 |
|---|
| 2025.12.01 | ₩8,030 | ₩8,150 | ₩7,920 | ₩8,020 | -0.12% | 1.8만 |
|---|
| 2025.11.28 | ₩7,890 | ₩8,120 | ₩7,820 | ₩8,060 | +2.15% | 2.7만 |
|---|
| 2025.11.27 | ₩7,950 | ₩7,950 | ₩7,720 | ₩7,870 | -1.01% | 3.9만 |
|---|
| 2025.11.26 | ₩7,880 | ₩8,040 | ₩7,730 | ₩7,890 | +0.13% | 3만 |
|---|
| 2025.11.25 | ₩7,890 | ₩7,900 | ₩7,660 | ₩7,770 | -1.52% | 4만 |
|---|
| 2025.11.24 | ₩7,840 | ₩7,960 | ₩7,690 | ₩7,740 | -1.28% | 4.3만 |
|---|
| 2025.11.21 | ₩7,860 | ₩8,090 | ₩7,820 | ₩7,840 | -0.25% | 3.3만 |
|---|
| 2025.11.20 | ₩8,010 | ₩8,120 | ₩7,870 | ₩8,100 | +1.12% | 2.1만 |
|---|
| 2025.11.19 | ₩7,990 | ₩8,090 | ₩7,890 | ₩7,990 | 0.00% | 5만 |
|---|
| 2025.11.18 | ₩8,330 | ₩8,330 | ₩7,930 | ₩7,990 | -4.08% | 5.5만 |
|---|
| 2025.11.17 | ₩8,200 | ₩8,220 | ₩8,020 | ₩8,130 | -0.85% | 2.1만 |
|---|
| 2025.11.14 | ₩8,320 | ₩8,420 | ₩8,070 | ₩8,100 | -2.64% | 2만 |
|---|
| 2025.11.13 | ₩8,090 | ₩8,440 | ₩7,900 | ₩8,400 | +3.83% | 6.2만 |
|---|
| 2025.11.12 | ₩8,140 | ₩8,210 | ₩8,030 | ₩8,130 | -0.12% | 1.2만 |
|---|
| 2025.11.11 | ₩8,150 | ₩8,300 | ₩8,010 | ₩8,080 | -0.86% | 3.3만 |
|---|
| 2025.11.10 | ₩7,970 | ₩8,200 | ₩7,810 | ₩8,200 | +2.89% | 5만 |
|---|
| 2025.11.07 | ₩8,030 | ₩8,050 | ₩7,690 | ₩7,970 | -0.75% | 7.7만 |
|---|
| 2025.11.06 | ₩8,170 | ₩8,330 | ₩7,680 | ₩8,050 | -1.47% | 3.6만 |
|---|
| 2025.11.05 | ₩8,250 | ₩8,260 | ₩7,860 | ₩8,160 | -1.09% | 8.6만 |
|---|
| 2025.11.04 | ₩8,790 | ₩8,790 | ₩8,160 | ₩8,260 | -6.03% | 5.7만 |
|---|
| 2025.11.03 | ₩8,400 | ₩8,530 | ₩8,280 | ₩8,440 | +0.48% | 3.6만 |
|---|
| 2025.10.31 | ₩8,400 | ₩8,440 | ₩8,200 | ₩8,390 | -0.12% | 3.5만 |
|---|
| 2025.10.30 | ₩8,730 | ₩8,900 | ₩8,350 | ₩8,360 | -4.24% | 9만 |
|---|
| 2025.10.29 | ₩9,030 | ₩9,220 | ₩8,600 | ₩8,960 | -0.78% | 24.1만 |
|---|
| 2025.10.28 | ₩8,180 | ₩8,380 | ₩8,040 | ₩8,130 | -0.61% | 4.5만 |
|---|
| 2025.10.27 | ₩8,380 | ₩8,380 | ₩8,100 | ₩8,130 | -2.98% | 4만 |
|---|
| 2025.10.24 | ₩8,240 | ₩8,240 | ₩8,090 | ₩8,180 | -0.73% | 2.8만 |
|---|
| 2025.10.23 | ₩8,420 | ₩8,420 | ₩8,030 | ₩8,160 | -3.09% | 3만 |
|---|
| 2025.10.22 | ₩8,250 | ₩8,330 | ₩8,030 | ₩8,320 | +0.85% | 2.7만 |
|---|
| 2025.10.21 | ₩8,400 | ₩8,400 | ₩8,170 | ₩8,210 | -2.26% | 3.6만 |
|---|
| 2025.10.20 | ₩8,170 | ₩8,430 | ₩8,150 | ₩8,240 | +0.86% | 4.3만 |
|---|
| 2025.10.17 | ₩8,690 | ₩8,690 | ₩8,100 | ₩8,100 | -6.79% | 6.9만 |
|---|
| 2025.10.16 | ₩8,680 | ₩8,680 | ₩8,340 | ₩8,430 | -2.88% | 5.2만 |
|---|
| 2025.10.15 | ₩8,500 | ₩8,590 | ₩8,460 | ₩8,540 | +0.47% | 2.1만 |
|---|
| 2025.10.14 | ₩8,760 | ₩8,830 | ₩8,420 | ₩8,470 | -3.31% | 8.1만 |
|---|
| 2025.10.13 | ₩8,850 | ₩8,850 | ₩8,610 | ₩8,740 | -1.24% | 5.8만 |
|---|
| 2025.10.10 | ₩8,820 | ₩9,090 | ₩8,710 | ₩8,870 | +0.57% | 15.2만 |
|---|