시장 데이터를 불러오는 중
전체 종목
웨이버스 과거 주가
336060.KQ · KOSDAQ
주요 제품·사업: 금융 지원 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
336060.KQ · KOSDAQ
주요 제품·사업: 금융 지원 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,115 | ₩3,195 | ₩3,035 | ₩3,080 | -1.12% | 2.1천 |
| 2026.10.07 | ₩3,120 | ₩3,120 | ₩3,085 | ₩3,115 | -0.16% | 5천 |
| 2026.10.06 | ₩3,080 | ₩3,250 | ₩3,080 | ₩3,120 | +1.30% | 5.8천 |
| 2026.10.02 | ₩3,145 | ₩3,145 | ₩3,090 | ₩3,110 | -1.11% | 8.9천 |
| 2026.10.01 | ₩3,420 | ₩3,420 | ₩3,055 | ₩3,145 | -8.04% | 2.9만 |
| 2026.09.30 | ₩3,095 | ₩3,170 | ₩3,020 | ₩3,160 | +2.10% | 2.3만 |
| 2026.09.29 | ₩2,970 | ₩3,265 | ₩2,970 | ₩3,095 | +4.21% | 2.6만 |
| 2026.09.28 | ₩3,035 | ₩3,035 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,970 |
| ₩3,010 |
| -0.82% |
| 4천 |
| 2026.09.23 | ₩3,110 | ₩3,110 | ₩3,015 | ₩3,035 | -2.41% | 1.7천 |
|---|
| 2026.09.22 | ₩2,995 | ₩3,035 | ₩2,980 | ₩3,030 | +1.17% | 9.7천 |
|---|
| 2026.09.21 | ₩3,005 | ₩3,065 | ₩2,985 | ₩3,000 | -0.17% | 7.5천 |
|---|
| 2026.09.18 | ₩3,055 | ₩3,090 | ₩3,030 | ₩3,050 | -0.16% | 9.9천 |
|---|
| 2026.09.17 | ₩3,020 | ₩3,070 | ₩3,000 | ₩3,055 | +1.16% | 6.1천 |
|---|
| 2026.09.16 | ₩3,020 | ₩3,020 | ₩2,925 | ₩3,010 | -0.33% | 5.2천 |
|---|
| 2026.09.15 | ₩3,095 | ₩3,150 | ₩2,905 | ₩3,020 | -2.42% | 1.5만 |
|---|
| 2026.09.14 | ₩2,995 | ₩3,045 | ₩2,940 | ₩3,025 | +1.00% | 8.1천 |
|---|
| 2026.09.11 | ₩3,235 | ₩3,235 | ₩2,980 | ₩2,995 | -7.42% | 1.2만 |
|---|
| 2026.09.10 | ₩3,030 | ₩3,075 | ₩2,995 | ₩3,040 | +0.33% | 1.1만 |
|---|
| 2026.09.09 | ₩3,010 | ₩3,115 | ₩2,990 | ₩3,030 | +0.66% | 3.1천 |
|---|
| 2026.09.08 | ₩3,000 | ₩3,105 | ₩2,990 | ₩3,015 | +0.50% | 8.5천 |
|---|
| 2026.09.07 | ₩3,025 | ₩3,105 | ₩3,000 | ₩3,030 | +0.17% | 4.4천 |
|---|
| 2026.09.04 | ₩3,030 | ₩3,140 | ₩3,005 | ₩3,025 | -0.17% | 7.8천 |
|---|
| 2026.09.03 | ₩3,015 | ₩3,075 | ₩3,010 | ₩3,025 | +0.33% | 5.7천 |
|---|
| 2026.09.02 | ₩3,090 | ₩3,090 | ₩2,995 | ₩3,010 | -2.59% | 6.1천 |
|---|
| 2026.09.01 | ₩2,920 | ₩3,180 | ₩2,920 | ₩3,090 | +5.82% | 1.2만 |
|---|
| 2026.08.31 | ₩3,000 | ₩3,100 | ₩3,000 | ₩3,070 | +2.33% | 6.7천 |
|---|
| 2026.08.28 | ₩2,960 | ₩3,050 | ₩2,940 | ₩3,040 | +2.70% | 1.2만 |
|---|
| 2026.08.27 | ₩2,965 | ₩3,015 | ₩2,885 | ₩2,980 | +0.51% | 1.1만 |
|---|
| 2026.08.26 | ₩2,780 | ₩2,995 | ₩2,780 | ₩2,965 | +6.65% | 1.1만 |
|---|
| 2026.08.25 | ₩2,720 | ₩2,875 | ₩2,720 | ₩2,875 | +5.70% | 6.5천 |
|---|
| 2026.08.24 | ₩2,720 | ₩2,900 | ₩2,720 | ₩2,765 | +1.65% | 6.4천 |
|---|
| 2026.08.21 | ₩2,820 | ₩2,915 | ₩2,725 | ₩2,815 | -0.18% | 1.3만 |
|---|
| 2026.08.20 | ₩2,650 | ₩2,920 | ₩2,650 | ₩2,820 | +6.42% | 1.1만 |
|---|
| 2026.08.19 | ₩2,825 | ₩2,830 | ₩2,700 | ₩2,735 | -3.19% | 1.5만 |
|---|
| 2026.08.18 | ₩2,855 | ₩2,990 | ₩2,795 | ₩2,830 | -0.88% | 1.8만 |
|---|
| 2026.08.14 | ₩2,860 | ₩2,995 | ₩2,830 | ₩2,940 | +2.80% | 6.5천 |
|---|
| 2026.08.13 | ₩2,980 | ₩2,985 | ₩2,805 | ₩2,865 | -3.86% | 4만 |
|---|
| 2026.08.12 | ₩3,010 | ₩3,020 | ₩2,940 | ₩2,980 | -1.00% | 9.8천 |
|---|
| 2026.08.11 | ₩2,975 | ₩3,030 | ₩2,960 | ₩3,030 | +1.85% | 1.1만 |
|---|
| 2026.08.10 | ₩2,910 | ₩3,000 | ₩2,835 | ₩2,975 | +2.23% | 1.5만 |
|---|
| 2026.08.07 | ₩2,985 | ₩3,080 | ₩2,865 | ₩2,910 | -2.51% | 1.5만 |
|---|
| 2026.08.06 | ₩2,825 | ₩3,100 | ₩2,755 | ₩2,985 | +5.66% | 6.3만 |
|---|
| 2026.08.05 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩2,950 | ₩2,950 | ₩2,950 | ₩2,950 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩2,645 | ₩3,035 | ₩2,645 | ₩2,950 | +11.53% | 3.3만 |
|---|
| 2026.07.09 | ₩2,860 | ₩3,025 | ₩2,750 | ₩2,810 | -1.75% | 1.3만 |
|---|
| 2026.07.08 | ₩2,875 | ₩2,925 | ₩2,775 | ₩2,860 | -0.52% | 3.3만 |
|---|
| 2026.07.07 | ₩2,855 | ₩2,940 | ₩2,800 | ₩2,875 | +0.70% | 1.6만 |
|---|
| 2026.07.06 | ₩2,760 | ₩2,995 | ₩2,760 | ₩2,925 | +5.98% | 3만 |
|---|
| 2026.07.03 | ₩2,705 | ₩2,820 | ₩2,590 | ₩2,785 | +2.96% | 3.6만 |
|---|
| 2026.07.02 | ₩2,765 | ₩2,845 | ₩2,750 | ₩2,780 | +0.54% | 2.4만 |
|---|
| 2026.07.01 | ₩2,795 | ₩2,935 | ₩2,695 | ₩2,765 | -1.07% | 3.3만 |
|---|
| 2026.06.30 | ₩2,795 | ₩2,795 | ₩2,705 | ₩2,730 | -2.33% | 1.5만 |
|---|
| 2026.06.29 | ₩2,505 | ₩2,825 | ₩2,500 | ₩2,795 | +11.58% | 2.4만 |
|---|
| 2026.06.26 | ₩2,860 | ₩2,885 | ₩2,685 | ₩2,745 | -4.02% | 3.8만 |
|---|
| 2026.06.25 | ₩2,900 | ₩3,000 | ₩2,800 | ₩2,885 | -0.52% | 1.9만 |
|---|
| 2026.06.24 | ₩2,850 | ₩2,995 | ₩2,800 | ₩2,925 | +2.63% | 4만 |
|---|
| 2026.06.23 | ₩3,000 | ₩3,050 | ₩2,705 | ₩2,855 | -4.83% | 4.1만 |
|---|
| 2026.06.22 | ₩3,100 | ₩3,100 | ₩2,980 | ₩3,020 | -2.58% | 3.5만 |
|---|
| 2026.06.19 | ₩3,215 | ₩3,215 | ₩3,030 | ₩3,100 | -3.58% | 2.6만 |
|---|
| 2026.06.18 | ₩3,400 | ₩3,400 | ₩3,215 | ₩3,215 | -5.44% | 1.1만 |
|---|
| 2026.06.17 | ₩3,290 | ₩3,400 | ₩3,265 | ₩3,400 | +3.34% | 1.6만 |
|---|
| 2026.06.16 | ₩3,310 | ₩3,390 | ₩3,240 | ₩3,290 | -0.60% | 1.1만 |
|---|
| 2026.06.15 | ₩3,345 | ₩3,405 | ₩3,215 | ₩3,310 | -1.05% | 2.8만 |
|---|
| 2026.06.12 | ₩3,375 | ₩3,490 | ₩3,275 | ₩3,315 | -1.78% | 3.1만 |
|---|
| 2026.06.11 | ₩3,155 | ₩3,425 | ₩3,155 | ₩3,405 | +7.92% | 2.8만 |
|---|
| 2026.06.10 | ₩3,015 | ₩3,275 | ₩3,015 | ₩3,225 | +6.97% | 3.8만 |
|---|
| 2026.06.09 | ₩3,150 | ₩3,345 | ₩3,120 | ₩3,200 | +1.59% | 8.6만 |
|---|
| 2026.06.08 | ₩2,970 | ₩3,460 | ₩2,970 | ₩3,185 | +7.24% | 6.2만 |
|---|
| 2026.06.05 | ₩3,585 | ₩3,585 | ₩3,415 | ₩3,490 | -2.65% | 3.7만 |
|---|
| 2026.06.04 | ₩3,570 | ₩3,725 | ₩3,490 | ₩3,600 | +0.84% | 3.6만 |
|---|
| 2026.06.02 | ₩3,620 | ₩3,830 | ₩3,505 | ₩3,575 | -1.24% | 4.6만 |
|---|
| 2026.06.01 | ₩3,965 | ₩3,965 | ₩3,585 | ₩3,620 | -8.70% | 10.3만 |
|---|
| 2026.05.29 | ₩3,925 | ₩4,100 | ₩3,925 | ₩3,965 | +1.02% | 4.6만 |
|---|
| 2026.05.28 | ₩3,915 | ₩4,075 | ₩3,855 | ₩3,905 | -0.26% | 7만 |
|---|
| 2026.05.27 | ₩4,205 | ₩4,205 | ₩3,945 | ₩3,995 | -4.99% | 8.5만 |
|---|
| 2026.05.26 | ₩4,360 | ₩4,445 | ₩4,110 | ₩4,110 | -5.73% | 7.9만 |
|---|
| 2026.05.22 | ₩4,250 | ₩4,445 | ₩4,250 | ₩4,320 | +1.65% | 5.7만 |
|---|
| 2026.05.21 | ₩4,280 | ₩4,425 | ₩4,235 | ₩4,235 | -1.05% | 9만 |
|---|
| 2026.05.20 | ₩4,400 | ₩4,400 | ₩4,215 | ₩4,240 | -3.64% | 5.5만 |
|---|
| 2026.05.19 | ₩4,460 | ₩4,490 | ₩4,305 | ₩4,400 | -1.35% | 10.3만 |
|---|
| 2026.05.18 | ₩4,585 | ₩4,645 | ₩4,350 | ₩4,500 | -1.85% | 10.9만 |
|---|
| 2026.05.15 | ₩4,580 | ₩4,900 | ₩4,545 | ₩4,695 | +2.51% | 7.1만 |
|---|
| 2026.05.14 | ₩4,595 | ₩4,650 | ₩4,500 | ₩4,580 | -0.33% | 4.6만 |
|---|
| 2026.05.13 | ₩4,570 | ₩4,720 | ₩4,570 | ₩4,595 | +0.55% | 5.4만 |
|---|
| 2026.05.12 | ₩4,815 | ₩4,840 | ₩4,510 | ₩4,570 | -5.09% | 9.9만 |
|---|
| 2026.05.11 | ₩5,150 | ₩5,180 | ₩4,815 | ₩4,815 | -6.50% | 11.3만 |
|---|
| 2026.05.08 | ₩5,380 | ₩5,380 | ₩5,000 | ₩5,135 | -4.55% | 6만 |
|---|
| 2026.05.07 | ₩5,245 | ₩5,370 | ₩5,175 | ₩5,250 | +0.10% | 10.2만 |
|---|
| 2026.05.06 | ₩5,450 | ₩5,495 | ₩5,130 | ₩5,165 | -5.23% | 13.1만 |
|---|
| 2026.05.04 | ₩5,230 | ₩5,425 | ₩5,145 | ₩5,400 | +3.25% | 10.6만 |
|---|
| 2026.04.30 | ₩4,980 | ₩5,380 | ₩4,980 | ₩5,200 | +4.42% | 23.4만 |
|---|
| 2026.04.29 | ₩5,025 | ₩5,050 | ₩4,970 | ₩4,975 | -1.00% | 5.9만 |
|---|
| 2026.04.28 | ₩4,950 | ₩5,035 | ₩4,920 | ₩5,000 | +1.01% | 4.5만 |
|---|
| 2026.04.27 | ₩5,000 | ₩5,045 | ₩4,900 | ₩4,915 | -1.70% | 5.2만 |
|---|
| 2026.04.24 | ₩4,985 | ₩5,030 | ₩4,885 | ₩4,920 | -1.30% | 5.6만 |
|---|
| 2026.04.23 | ₩4,990 | ₩5,075 | ₩4,885 | ₩4,990 | 0.00% | 4.1만 |
|---|
| 2026.04.22 | ₩5,055 | ₩5,055 | ₩4,895 | ₩4,940 | -2.27% | 5.7만 |
|---|
| 2026.04.21 | ₩5,085 | ₩5,115 | ₩5,030 | ₩5,055 | -0.59% | 2.4만 |
|---|
| 2026.04.20 | ₩5,035 | ₩5,140 | ₩5,035 | ₩5,085 | +0.99% | 4.1만 |
|---|
| 2026.04.17 | ₩5,100 | ₩5,170 | ₩4,975 | ₩5,035 | -1.27% | 6.2만 |
|---|
| 2026.04.16 | ₩5,030 | ₩5,145 | ₩5,030 | ₩5,125 | +1.89% | 4.4만 |
|---|
| 2026.04.15 | ₩5,050 | ₩5,120 | ₩4,995 | ₩5,005 | -0.89% | 2.6만 |
|---|
| 2026.04.14 | ₩4,980 | ₩5,140 | ₩4,980 | ₩5,050 | +1.41% | 2.2만 |
|---|
| 2026.04.13 | ₩5,070 | ₩5,100 | ₩4,975 | ₩5,040 | -0.59% | 2.9만 |
|---|
| 2026.04.10 | ₩5,125 | ₩5,125 | ₩4,995 | ₩5,075 | -0.98% | 2.8만 |
|---|
| 2026.04.09 | ₩4,910 | ₩5,100 | ₩4,875 | ₩4,990 | +1.63% | 5.3만 |
|---|
| 2026.04.08 | ₩4,730 | ₩4,990 | ₩4,730 | ₩4,945 | +4.55% | 4만 |
|---|
| 2026.04.07 | ₩4,850 | ₩4,850 | ₩4,680 | ₩4,720 | -2.68% | 3만 |
|---|
| 2026.04.06 | ₩4,840 | ₩4,950 | ₩4,725 | ₩4,850 | +0.21% | 3.6만 |
|---|
| 2026.04.03 | ₩4,820 | ₩4,865 | ₩4,725 | ₩4,795 | -0.52% | 4.1만 |
|---|
| 2026.04.02 | ₩5,100 | ₩5,115 | ₩4,715 | ₩4,775 | -6.37% | 6.4만 |
|---|
| 2026.04.01 | ₩4,935 | ₩5,150 | ₩4,895 | ₩4,945 | +0.20% | 5.4만 |
|---|
| 2026.03.31 | ₩4,800 | ₩4,985 | ₩4,775 | ₩4,875 | +1.56% | 3.2만 |
|---|
| 2026.03.30 | ₩4,955 | ₩5,085 | ₩4,710 | ₩4,930 | -0.50% | 2.8만 |
|---|
| 2026.03.27 | ₩4,930 | ₩5,030 | ₩4,880 | ₩4,970 | +0.81% | 2.7만 |
|---|
| 2026.03.26 | ₩5,075 | ₩5,115 | ₩4,955 | ₩4,970 | -2.07% | 2.3만 |
|---|
| 2026.03.25 | ₩5,200 | ₩5,200 | ₩4,775 | ₩5,080 | -2.31% | 4.8만 |
|---|
| 2026.03.24 | ₩5,110 | ₩5,235 | ₩5,000 | ₩5,150 | +0.78% | 4.9만 |
|---|
| 2026.03.23 | ₩5,180 | ₩5,180 | ₩4,985 | ₩5,100 | -1.54% | 5만 |
|---|
| 2026.03.20 | ₩5,005 | ₩5,295 | ₩4,975 | ₩5,195 | +3.80% | 9.5만 |
|---|
| 2026.03.19 | ₩5,080 | ₩5,195 | ₩4,925 | ₩5,110 | +0.59% | 7.7만 |
|---|
| 2026.03.18 | ₩4,905 | ₩5,190 | ₩4,905 | ₩5,080 | +3.57% | 10.8만 |
|---|
| 2026.03.17 | ₩4,955 | ₩4,995 | ₩4,890 | ₩4,940 | -0.30% | 1.9만 |
|---|
| 2026.03.16 | ₩4,985 | ₩4,990 | ₩4,845 | ₩4,945 | -0.80% | 2.7만 |
|---|
| 2026.03.13 | ₩5,330 | ₩5,330 | ₩4,900 | ₩4,975 | -6.66% | 8.3만 |
|---|
| 2026.03.12 | ₩4,930 | ₩5,350 | ₩4,845 | ₩5,180 | +5.07% | 13.6만 |
|---|
| 2026.03.11 | ₩4,655 | ₩4,990 | ₩4,655 | ₩4,940 | +6.12% | 3.6만 |
|---|
| 2026.03.10 | ₩4,630 | ₩4,860 | ₩4,600 | ₩4,635 | +0.11% | 1.5만 |
|---|
| 2026.03.09 | ₩4,725 | ₩4,725 | ₩4,575 | ₩4,610 | -2.43% | 3.1만 |
|---|
| 2026.03.06 | ₩4,720 | ₩4,875 | ₩4,615 | ₩4,725 | +0.11% | 2.8만 |
|---|
| 2026.03.05 | ₩4,445 | ₩4,820 | ₩4,445 | ₩4,720 | +6.19% | 4.1만 |
|---|
| 2026.03.04 | ₩4,525 | ₩4,820 | ₩4,350 | ₩4,405 | -2.65% | 7.6만 |
|---|
| 2026.03.03 | ₩4,850 | ₩5,045 | ₩4,720 | ₩4,780 | -1.44% | 9.9만 |
|---|
| 2026.02.27 | ₩4,980 | ₩4,995 | ₩4,850 | ₩4,850 | -2.61% | 5.6만 |
|---|
| 2026.02.26 | ₩5,200 | ₩5,200 | ₩4,950 | ₩4,960 | -4.62% | 9만 |
|---|
| 2026.02.25 | ₩5,200 | ₩5,295 | ₩5,115 | ₩5,175 | -0.48% | 4.9만 |
|---|
| 2026.02.24 | ₩5,250 | ₩5,255 | ₩5,110 | ₩5,190 | -1.14% | 3.3만 |
|---|
| 2026.02.23 | ₩5,000 | ₩5,345 | ₩5,000 | ₩5,255 | +5.10% | 13.3만 |
|---|
| 2026.02.20 | ₩5,000 | ₩5,050 | ₩4,920 | ₩5,000 | 0.00% | 8.3만 |
|---|
| 2026.02.19 | ₩5,080 | ₩5,090 | ₩4,940 | ₩5,000 | -1.57% | 13.7만 |
|---|
| 2026.02.13 | ₩5,135 | ₩5,195 | ₩5,000 | ₩5,080 | -1.07% | 12.6만 |
|---|
| 2026.02.12 | ₩5,145 | ₩5,230 | ₩5,050 | ₩5,180 | +0.68% | 7.2만 |
|---|
| 2026.02.11 | ₩5,200 | ₩5,225 | ₩5,055 | ₩5,160 | -0.77% | 5.1만 |
|---|
| 2026.02.10 | ₩5,325 | ₩5,350 | ₩5,165 | ₩5,215 | -2.07% | 6.5만 |
|---|
| 2026.02.09 | ₩5,140 | ₩5,350 | ₩5,095 | ₩5,325 | +3.60% | 14.8만 |
|---|
| 2026.02.06 | ₩5,135 | ₩5,135 | ₩4,900 | ₩5,095 | -0.78% | 4.9만 |
|---|
| 2026.02.05 | ₩5,195 | ₩5,235 | ₩5,060 | ₩5,135 | -1.15% | 5.9만 |
|---|
| 2026.02.04 | ₩5,170 | ₩5,235 | ₩5,080 | ₩5,195 | +0.48% | 8.6만 |
|---|
| 2026.02.03 | ₩4,970 | ₩5,120 | ₩4,965 | ₩5,120 | +3.02% | 4.6만 |
|---|
| 2026.02.02 | ₩5,155 | ₩5,155 | ₩4,925 | ₩4,965 | -3.69% | 5.2만 |
|---|
| 2026.01.30 | ₩5,350 | ₩5,350 | ₩5,045 | ₩5,155 | -3.64% | 6만 |
|---|
| 2026.01.29 | ₩5,150 | ₩5,170 | ₩5,050 | ₩5,165 | +0.29% | 9.3만 |
|---|
| 2026.01.28 | ₩5,200 | ₩5,200 | ₩5,075 | ₩5,150 | -0.96% | 4.2만 |
|---|
| 2026.01.27 | ₩5,140 | ₩5,195 | ₩5,070 | ₩5,165 | +0.49% | 4.3만 |
|---|
| 2026.01.26 | ₩5,015 | ₩5,215 | ₩4,875 | ₩5,185 | +3.39% | 8.3만 |
|---|
| 2026.01.23 | ₩5,110 | ₩5,110 | ₩4,970 | ₩5,015 | -1.86% | 5.7만 |
|---|
| 2026.01.22 | ₩5,005 | ₩5,115 | ₩4,970 | ₩5,110 | +2.10% | 6.3만 |
|---|
| 2026.01.21 | ₩5,060 | ₩5,060 | ₩4,915 | ₩5,050 | -0.20% | 2.9만 |
|---|
| 2026.01.20 | ₩4,925 | ₩5,085 | ₩4,880 | ₩5,060 | +2.74% | 5.3만 |
|---|
| 2026.01.19 | ₩4,755 | ₩4,925 | ₩4,690 | ₩4,925 | +3.58% | 7.4만 |
|---|
| 2026.01.16 | ₩4,905 | ₩4,950 | ₩4,755 | ₩4,755 | -3.06% | 5.9만 |
|---|
| 2026.01.15 | ₩4,825 | ₩4,915 | ₩4,680 | ₩4,905 | +1.66% | 8.8만 |
|---|
| 2026.01.14 | ₩4,785 | ₩4,840 | ₩4,705 | ₩4,825 | +0.84% | 4.9만 |
|---|
| 2026.01.13 | ₩4,730 | ₩4,820 | ₩4,630 | ₩4,785 | +1.16% | 4.5만 |
|---|
| 2026.01.12 | ₩4,850 | ₩4,880 | ₩4,455 | ₩4,730 | -2.47% | 10만 |
|---|
| 2026.01.09 | ₩4,960 | ₩5,000 | ₩4,845 | ₩4,850 | -2.22% | 7.9만 |
|---|
| 2026.01.08 | ₩5,140 | ₩5,140 | ₩4,940 | ₩4,940 | -3.89% | 7.4만 |
|---|
| 2026.01.07 | ₩5,040 | ₩5,145 | ₩4,890 | ₩5,135 | +1.88% | 14.4만 |
|---|
| 2026.01.06 | ₩4,960 | ₩5,065 | ₩4,950 | ₩5,015 | +1.11% | 8.7만 |
|---|
| 2026.01.05 | ₩4,850 | ₩5,085 | ₩4,840 | ₩5,025 | +3.61% | 11.1만 |
|---|
| 2026.01.02 | ₩5,000 | ₩5,110 | ₩4,835 | ₩4,855 | -2.90% | 8.4만 |
|---|
| 2025.12.30 | ₩4,945 | ₩5,085 | ₩4,880 | ₩5,045 | +2.02% | 6.8만 |
|---|
| 2025.12.29 | ₩4,825 | ₩4,955 | ₩4,825 | ₩4,945 | +2.49% | 3.1만 |
|---|
| 2025.12.26 | ₩5,090 | ₩5,090 | ₩4,830 | ₩4,855 | -4.62% | 3.3만 |
|---|
| 2025.12.24 | ₩4,890 | ₩5,080 | ₩4,845 | ₩5,030 | +2.86% | 6.3만 |
|---|
| 2025.12.23 | ₩5,000 | ₩5,070 | ₩4,760 | ₩4,845 | -3.10% | 5.3만 |
|---|
| 2025.12.22 | ₩5,090 | ₩5,115 | ₩4,975 | ₩4,975 | -2.26% | 2.9만 |
|---|
| 2025.12.19 | ₩5,025 | ₩5,085 | ₩4,985 | ₩5,085 | +1.19% | 2.4만 |
|---|
| 2025.12.18 | ₩5,120 | ₩5,275 | ₩5,000 | ₩5,025 | -1.86% | 7만 |
|---|
| 2025.12.17 | ₩5,070 | ₩5,155 | ₩5,050 | ₩5,120 | +0.99% | 2.1만 |
|---|
| 2025.12.16 | ₩5,110 | ₩5,160 | ₩5,010 | ₩5,115 | +0.10% | 3만 |
|---|
| 2025.12.15 | ₩5,245 | ₩5,255 | ₩5,110 | ₩5,110 | -2.57% | 4만 |
|---|
| 2025.12.12 | ₩5,215 | ₩5,335 | ₩5,190 | ₩5,200 | -0.29% | 2.9만 |
|---|
| 2025.12.11 | ₩5,270 | ₩5,325 | ₩5,210 | ₩5,270 | 0.00% | 2.3만 |
|---|
| 2025.12.10 | ₩5,245 | ₩5,320 | ₩5,180 | ₩5,240 | -0.10% | 3.2만 |
|---|
| 2025.12.09 | ₩5,415 | ₩5,415 | ₩5,240 | ₩5,245 | -3.14% | 4.6만 |
|---|
| 2025.12.08 | ₩5,430 | ₩5,495 | ₩5,340 | ₩5,340 | -1.66% | 5.5만 |
|---|
| 2025.12.05 | ₩5,480 | ₩5,490 | ₩5,410 | ₩5,430 | -0.91% | 9.9만 |
|---|
| 2025.12.04 | ₩5,460 | ₩5,495 | ₩5,380 | ₩5,470 | +0.18% | 5.9만 |
|---|
| 2025.12.03 | ₩5,445 | ₩5,475 | ₩5,390 | ₩5,460 | +0.28% | 5.2만 |
|---|
| 2025.12.02 | ₩5,420 | ₩5,440 | ₩5,310 | ₩5,410 | -0.18% | 6.6만 |
|---|
| 2025.12.01 | ₩5,355 | ₩5,440 | ₩5,305 | ₩5,355 | 0.00% | 2.5만 |
|---|
| 2025.11.28 | ₩5,275 | ₩5,400 | ₩5,255 | ₩5,355 | +1.52% | 6.2만 |
|---|
| 2025.11.27 | ₩5,425 | ₩5,425 | ₩5,250 | ₩5,320 | -1.94% | 9.2만 |
|---|
| 2025.11.26 | ₩5,335 | ₩5,390 | ₩5,235 | ₩5,365 | +0.56% | 14.6만 |
|---|
| 2025.11.25 | ₩5,240 | ₩5,340 | ₩5,180 | ₩5,270 | +0.57% | 12.8만 |
|---|
| 2025.11.24 | ₩5,280 | ₩5,345 | ₩5,200 | ₩5,235 | -0.85% | 13.5만 |
|---|
| 2025.11.21 | ₩5,300 | ₩5,345 | ₩5,140 | ₩5,325 | +0.47% | 11.7만 |
|---|
| 2025.11.20 | ₩5,185 | ₩5,355 | ₩5,185 | ₩5,290 | +2.03% | 3.3만 |
|---|
| 2025.11.19 | ₩5,270 | ₩5,270 | ₩5,150 | ₩5,230 | -0.76% | 2만 |
|---|
| 2025.11.18 | ₩5,300 | ₩5,400 | ₩5,195 | ₩5,270 | -0.57% | 3.2만 |
|---|
| 2025.11.17 | ₩5,260 | ₩5,380 | ₩5,190 | ₩5,360 | +1.90% | 7.5만 |
|---|
| 2025.11.14 | ₩5,155 | ₩5,270 | ₩5,125 | ₩5,260 | +2.04% | 3.9만 |
|---|
| 2025.11.13 | ₩5,250 | ₩5,285 | ₩5,175 | ₩5,245 | -0.10% | 3.2만 |
|---|
| 2025.11.12 | ₩5,100 | ₩5,275 | ₩5,075 | ₩5,250 | +2.94% | 7.6만 |
|---|
| 2025.11.11 | ₩5,070 | ₩5,125 | ₩5,050 | ₩5,100 | +0.59% | 5.2만 |
|---|
| 2025.11.10 | ₩4,955 | ₩5,090 | ₩4,955 | ₩5,070 | +2.32% | 2.9만 |
|---|
| 2025.11.07 | ₩5,005 | ₩5,090 | ₩4,875 | ₩5,020 | +0.30% | 8.1만 |
|---|
| 2025.11.06 | ₩5,105 | ₩5,105 | ₩4,875 | ₩5,035 | -1.37% | 8.6만 |
|---|
| 2025.11.05 | ₩5,025 | ₩5,155 | ₩4,900 | ₩5,090 | +1.29% | 6.3만 |
|---|
| 2025.11.04 | ₩5,130 | ₩5,140 | ₩4,995 | ₩5,025 | -2.05% | 7.7만 |
|---|
| 2025.11.03 | ₩5,225 | ₩5,230 | ₩5,070 | ₩5,145 | -1.53% | 8.7만 |
|---|
| 2025.10.31 | ₩5,090 | ₩5,295 | ₩5,065 | ₩5,265 | +3.44% | 11.4만 |
|---|
| 2025.10.30 | ₩5,200 | ₩5,235 | ₩5,050 | ₩5,090 | -2.12% | 8.9만 |
|---|
| 2025.10.29 | ₩5,200 | ₩5,265 | ₩5,150 | ₩5,255 | +1.06% | 5.4만 |
|---|
| 2025.10.28 | ₩5,110 | ₩5,240 | ₩5,065 | ₩5,200 | +1.76% | 5.5만 |
|---|
| 2025.10.27 | ₩5,280 | ₩5,360 | ₩5,155 | ₩5,160 | -2.27% | 12.7만 |
|---|
| 2025.10.24 | ₩5,265 | ₩5,335 | ₩5,215 | ₩5,280 | +0.28% | 4.9만 |
|---|
| 2025.10.23 | ₩5,380 | ₩5,380 | ₩5,295 | ₩5,310 | -1.30% | 3.2만 |
|---|
| 2025.10.22 | ₩5,415 | ₩5,415 | ₩5,330 | ₩5,380 | -0.65% | 2만 |
|---|
| 2025.10.21 | ₩5,275 | ₩5,415 | ₩5,275 | ₩5,415 | +2.65% | 5.9만 |
|---|
| 2025.10.20 | ₩5,365 | ₩5,385 | ₩5,295 | ₩5,335 | -0.56% | 2.9만 |
|---|
| 2025.10.17 | ₩5,455 | ₩5,475 | ₩5,305 | ₩5,370 | -1.56% | 4만 |
|---|
| 2025.10.16 | ₩5,465 | ₩5,525 | ₩5,400 | ₩5,455 | -0.18% | 3.1만 |
|---|
| 2025.10.15 | ₩5,475 | ₩5,550 | ₩5,400 | ₩5,500 | +0.46% | 3.2만 |
|---|
| 2025.10.14 | ₩5,480 | ₩5,520 | ₩5,350 | ₩5,440 | -0.73% | 6.4만 |
|---|
| 2025.10.13 | ₩5,300 | ₩5,545 | ₩5,300 | ₩5,480 | +3.40% | 5만 |
|---|
| 2025.10.10 | ₩5,345 | ₩5,875 | ₩5,250 | ₩5,490 | +2.71% | 30.1만 |
|---|