시장 데이터를 불러오는 중
전체 종목
더블유씨피 과거 주가
WCP · 393890.KQ · KOSDAQ
주요 제품·사업: 이차전지용 분리막
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WCP · 393890.KQ · KOSDAQ
주요 제품·사업: 이차전지용 분리막
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,500 | ₩11,780 | ₩10,320 | ₩11,470 | +9.24% | 110.3만 |
| 2026.10.07 | ₩10,820 | ₩11,000 | ₩10,310 | ₩10,320 | -4.62% | 29.7만 |
| 2026.10.06 | ₩11,060 | ₩11,370 | ₩10,700 | ₩10,820 | -2.17% | 40.4만 |
| 2026.10.02 | ₩10,420 | ₩11,060 | ₩10,290 | ₩10,810 | +3.74% | 27.6만 |
| 2026.10.01 | ₩10,060 | ₩10,850 | ₩10,025 | ₩10,410 | +3.48% | 27.4만 |
| 2026.09.30 | ₩10,040 | ₩10,310 | ₩9,880 | ₩10,040 | 0.00% | 11.9만 |
| 2026.09.29 | ₩10,000 | ₩10,240 | ₩9,510 | ₩10,030 | +0.30% | 18.9만 |
| 2026.09.28 | ₩10,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,030 |
| ₩10,110 |
| -3.99% |
| 28.9만 |
| 2026.09.23 | ₩10,050 | ₩10,820 | ₩9,880 | ₩10,530 | +4.78% | 34만 |
|---|
| 2026.09.22 | ₩10,320 | ₩10,320 | ₩9,870 | ₩9,910 | -3.97% | 13.6만 |
|---|
| 2026.09.21 | ₩10,200 | ₩10,400 | ₩9,750 | ₩10,180 | -0.20% | 23.4만 |
|---|
| 2026.09.18 | ₩9,900 | ₩10,870 | ₩9,830 | ₩10,290 | +3.94% | 47.9만 |
|---|
| 2026.09.17 | ₩9,800 | ₩10,200 | ₩9,650 | ₩9,700 | -1.02% | 18.5만 |
|---|
| 2026.09.16 | ₩9,910 | ₩10,150 | ₩9,700 | ₩9,700 | -2.12% | 10.8만 |
|---|
| 2026.09.15 | ₩9,760 | ₩10,200 | ₩9,560 | ₩9,910 | +1.54% | 16.3만 |
|---|
| 2026.09.14 | ₩10,060 | ₩10,270 | ₩9,480 | ₩9,660 | -3.98% | 21.2만 |
|---|
| 2026.09.11 | ₩9,700 | ₩10,280 | ₩9,550 | ₩10,030 | +3.40% | 17만 |
|---|
| 2026.09.10 | ₩9,900 | ₩10,070 | ₩9,540 | ₩9,900 | 0.00% | 13.7만 |
|---|
| 2026.09.09 | ₩9,230 | ₩10,300 | ₩9,230 | ₩10,040 | +8.78% | 26.1만 |
|---|
| 2026.09.08 | ₩10,190 | ₩10,380 | ₩9,300 | ₩9,300 | -8.73% | 32.1만 |
|---|
| 2026.09.07 | ₩10,090 | ₩10,250 | ₩9,880 | ₩10,080 | -0.10% | 16.8만 |
|---|
| 2026.09.04 | ₩10,150 | ₩10,680 | ₩9,920 | ₩10,070 | -0.79% | 29.9만 |
|---|
| 2026.09.03 | ₩10,560 | ₩11,000 | ₩9,880 | ₩10,100 | -4.36% | 26.1만 |
|---|
| 2026.09.02 | ₩10,690 | ₩11,070 | ₩10,310 | ₩10,400 | -2.71% | 33.6만 |
|---|
| 2026.09.01 | ₩10,020 | ₩11,800 | ₩9,700 | ₩10,960 | +9.38% | 136.3만 |
|---|
| 2026.08.31 | ₩9,620 | ₩10,200 | ₩9,480 | ₩9,860 | +2.49% | 36.1만 |
|---|
| 2026.08.28 | ₩9,600 | ₩9,870 | ₩9,400 | ₩9,650 | +0.52% | 19.3만 |
|---|
| 2026.08.27 | ₩8,870 | ₩10,160 | ₩8,660 | ₩9,740 | +9.81% | 52.9만 |
|---|
| 2026.08.26 | ₩8,730 | ₩8,970 | ₩8,240 | ₩8,870 | +1.60% | 30.7만 |
|---|
| 2026.08.25 | ₩8,630 | ₩8,850 | ₩8,270 | ₩8,700 | +0.81% | 18.7만 |
|---|
| 2026.08.24 | ₩8,940 | ₩9,280 | ₩8,740 | ₩9,010 | +0.78% | 18.1만 |
|---|
| 2026.08.21 | ₩8,770 | ₩8,920 | ₩8,100 | ₩8,600 | -1.94% | 35.2만 |
|---|
| 2026.08.20 | ₩8,970 | ₩9,350 | ₩8,870 | ₩8,960 | -0.11% | 15만 |
|---|
| 2026.08.19 | ₩8,800 | ₩9,170 | ₩8,600 | ₩8,910 | +1.25% | 13.5만 |
|---|
| 2026.08.18 | ₩9,300 | ₩9,530 | ₩8,890 | ₩8,890 | -4.41% | 18.5만 |
|---|
| 2026.08.14 | ₩9,410 | ₩9,460 | ₩8,800 | ₩9,320 | -0.96% | 17.6만 |
|---|
| 2026.08.13 | ₩9,050 | ₩9,550 | ₩8,860 | ₩9,260 | +2.32% | 24.6만 |
|---|
| 2026.08.12 | ₩8,720 | ₩9,170 | ₩8,510 | ₩9,020 | +3.44% | 20.1만 |
|---|
| 2026.08.11 | ₩8,460 | ₩8,770 | ₩8,160 | ₩8,710 | +2.96% | 31.6만 |
|---|
| 2026.08.10 | ₩7,750 | ₩9,030 | ₩7,610 | ₩8,460 | +9.16% | 31.3만 |
|---|
| 2026.08.07 | ₩7,690 | ₩8,450 | ₩7,390 | ₩7,680 | -0.13% | 31.1만 |
|---|
| 2026.08.06 | ₩7,290 | ₩7,600 | ₩7,150 | ₩7,450 | +2.19% | 17.3만 |
|---|
| 2026.08.05 | ₩7,200 | ₩7,420 | ₩7,110 | ₩7,350 | +2.08% | 18.9만 |
|---|
| 2026.08.04 | ₩6,410 | ₩7,120 | ₩6,410 | ₩7,090 | +10.61% | 25.1만 |
|---|
| 2026.08.03 | ₩6,280 | ₩6,680 | ₩5,920 | ₩6,410 | +2.07% | 17만 |
|---|
| 2026.07.31 | ₩6,220 | ₩6,340 | ₩5,950 | ₩6,280 | +0.96% | 18.4만 |
|---|
| 2026.07.30 | ₩5,520 | ₩6,120 | ₩5,520 | ₩5,790 | +4.89% | 18.7만 |
|---|
| 2026.07.29 | ₩6,590 | ₩6,800 | ₩5,710 | ₩5,960 | -9.56% | 31만 |
|---|
| 2026.07.28 | ₩6,970 | ₩7,000 | ₩6,430 | ₩6,580 | -5.60% | 20.5만 |
|---|
| 2026.07.27 | ₩7,540 | ₩7,660 | ₩7,080 | ₩7,210 | -4.38% | 10.2만 |
|---|
| 2026.07.24 | ₩7,670 | ₩7,900 | ₩7,320 | ₩7,480 | -2.48% | 13.1만 |
|---|
| 2026.07.23 | ₩7,220 | ₩7,960 | ₩7,220 | ₩7,960 | +10.25% | 10.7만 |
|---|
| 2026.07.22 | ₩7,770 | ₩7,770 | ₩7,260 | ₩7,260 | -6.56% | 31.3만 |
|---|
| 2026.07.21 | ₩7,780 | ₩7,780 | ₩7,190 | ₩7,430 | -4.50% | 11.4만 |
|---|
| 2026.07.20 | ₩7,800 | ₩7,990 | ₩7,450 | ₩7,520 | -3.59% | 16.5만 |
|---|
| 2026.07.16 | ₩8,400 | ₩8,510 | ₩8,040 | ₩8,130 | -3.21% | 6.4만 |
|---|
| 2026.07.15 | ₩8,400 | ₩8,630 | ₩8,250 | ₩8,410 | +0.12% | 12.1만 |
|---|
| 2026.07.14 | ₩8,890 | ₩8,890 | ₩7,990 | ₩8,170 | -8.10% | 15.6만 |
|---|
| 2026.07.13 | ₩8,940 | ₩9,690 | ₩8,540 | ₩8,540 | -4.47% | 12.4만 |
|---|
| 2026.07.10 | ₩8,540 | ₩9,260 | ₩8,540 | ₩8,930 | +4.57% | 12.3만 |
|---|
| 2026.07.09 | ₩8,290 | ₩8,620 | ₩8,060 | ₩8,540 | +3.02% | 16.6만 |
|---|
| 2026.07.08 | ₩8,930 | ₩8,930 | ₩8,160 | ₩8,300 | -7.05% | 25.6만 |
|---|
| 2026.07.07 | ₩9,410 | ₩9,500 | ₩8,750 | ₩8,930 | -5.10% | 19.2만 |
|---|
| 2026.07.06 | ₩9,980 | ₩10,080 | ₩9,280 | ₩9,330 | -6.51% | 14만 |
|---|
| 2026.07.03 | ₩9,970 | ₩10,030 | ₩9,280 | ₩9,980 | +0.10% | 12.8만 |
|---|
| 2026.07.02 | ₩10,310 | ₩10,620 | ₩9,880 | ₩9,970 | -3.30% | 12.7만 |
|---|
| 2026.07.01 | ₩10,680 | ₩10,910 | ₩10,330 | ₩10,850 | +1.59% | 20.3만 |
|---|
| 2026.06.30 | ₩10,710 | ₩10,730 | ₩10,290 | ₩10,680 | -0.28% | 11.4만 |
|---|
| 2026.06.29 | ₩9,110 | ₩10,930 | ₩9,110 | ₩10,810 | +18.66% | 25.8만 |
|---|
| 2026.06.26 | ₩9,810 | ₩9,920 | ₩9,290 | ₩9,370 | -4.49% | 25.3만 |
|---|
| 2026.06.25 | ₩10,320 | ₩10,600 | ₩9,300 | ₩9,850 | -4.55% | 33.5만 |
|---|
| 2026.06.24 | ₩10,400 | ₩10,600 | ₩9,990 | ₩10,310 | -0.87% | 28.4만 |
|---|
| 2026.06.23 | ₩11,300 | ₩11,590 | ₩10,270 | ₩10,440 | -7.61% | 49.5만 |
|---|
| 2026.06.22 | ₩11,420 | ₩11,910 | ₩11,060 | ₩11,300 | -1.05% | 17.9만 |
|---|
| 2026.06.19 | ₩11,890 | ₩12,380 | ₩11,360 | ₩11,730 | -1.35% | 27.2만 |
|---|
| 2026.06.18 | ₩12,810 | ₩12,890 | ₩11,600 | ₩11,890 | -7.18% | 40.9만 |
|---|
| 2026.06.17 | ₩13,140 | ₩13,180 | ₩12,580 | ₩12,900 | -1.83% | 15.7만 |
|---|
| 2026.06.16 | ₩13,270 | ₩13,640 | ₩12,910 | ₩13,130 | -1.06% | 21.6만 |
|---|
| 2026.06.15 | ₩13,650 | ₩14,290 | ₩13,110 | ₩13,240 | -3.00% | 23.4만 |
|---|
| 2026.06.12 | ₩13,140 | ₩13,500 | ₩12,800 | ₩13,150 | +0.08% | 30.6만 |
|---|
| 2026.06.11 | ₩12,000 | ₩13,190 | ₩11,510 | ₩12,600 | +5.00% | 39.4만 |
|---|
| 2026.06.10 | ₩12,390 | ₩13,190 | ₩11,800 | ₩12,330 | -0.48% | 41 |
|---|
| 2026.06.09 | ₩12,240 | ₩12,960 | ₩11,920 | ₩12,640 | +3.27% | 38.8만 |
|---|
| 2026.06.08 | ₩12,400 | ₩13,000 | ₩12,010 | ₩12,250 | -1.21% | 60.5만 |
|---|
| 2026.06.05 | ₩14,000 | ₩14,390 | ₩13,000 | ₩13,760 | -1.71% | 52.8만 |
|---|
| 2026.06.04 | ₩14,560 | ₩15,400 | ₩13,700 | ₩14,460 | -0.69% | 49.7만 |
|---|
| 2026.06.02 | ₩15,550 | ₩16,360 | ₩14,490 | ₩14,500 | -6.75% | 71.4만 |
|---|
| 2026.06.01 | ₩15,980 | ₩16,620 | ₩15,200 | ₩15,700 | -1.75% | 56.1만 |
|---|
| 2026.05.29 | ₩17,260 | ₩17,270 | ₩15,160 | ₩15,980 | -7.42% | 131.5만 |
|---|
| 2026.05.28 | ₩15,550 | ₩19,200 | ₩15,510 | ₩17,260 | +11.00% | 450.6만 |
|---|
| 2026.05.27 | ₩16,150 | ₩16,680 | ₩15,000 | ₩15,120 | -6.38% | 39.6만 |
|---|
| 2026.05.26 | ₩16,470 | ₩16,730 | ₩15,900 | ₩16,220 | -1.52% | 35.7만 |
|---|
| 2026.05.22 | ₩15,650 | ₩16,910 | ₩15,510 | ₩16,160 | +3.26% | 46.3만 |
|---|
| 2026.05.21 | ₩15,200 | ₩15,580 | ₩14,450 | ₩15,370 | +1.12% | 65.3만 |
|---|
| 2026.05.20 | ₩15,200 | ₩15,390 | ₩14,210 | ₩14,890 | -2.04% | 49.7만 |
|---|
| 2026.05.19 | ₩15,950 | ₩16,590 | ₩15,370 | ₩15,500 | -2.82% | 32.3만 |
|---|
| 2026.05.18 | ₩14,600 | ₩16,590 | ₩14,520 | ₩16,110 | +10.34% | 89.8만 |
|---|
| 2026.05.15 | ₩15,740 | ₩16,140 | ₩14,310 | ₩14,890 | -5.40% | 83.6만 |
|---|
| 2026.05.14 | ₩16,750 | ₩16,890 | ₩15,200 | ₩15,740 | -6.03% | 72.6만 |
|---|
| 2026.05.13 | ₩17,330 | ₩17,360 | ₩16,120 | ₩16,350 | -5.65% | 88.9만 |
|---|
| 2026.05.12 | ₩16,400 | ₩17,920 | ₩15,410 | ₩17,880 | +9.02% | 220.1만 |
|---|
| 2026.05.11 | ₩16,600 | ₩16,740 | ₩15,650 | ₩15,750 | -5.12% | 97.8만 |
|---|
| 2026.05.08 | ₩18,080 | ₩18,550 | ₩16,220 | ₩16,600 | -8.19% | 157.9만 |
|---|
| 2026.05.07 | ₩18,730 | ₩18,730 | ₩17,740 | ₩18,080 | -3.47% | 79.4만 |
|---|
| 2026.05.06 | ₩19,910 | ₩19,910 | ₩18,650 | ₩18,730 | -5.93% | 90.2만 |
|---|
| 2026.05.04 | ₩20,250 | ₩21,000 | ₩19,620 | ₩19,700 | -2.72% | 92.6만 |
|---|
| 2026.04.30 | ₩20,650 | ₩21,150 | ₩19,430 | ₩19,520 | -5.47% | 107.1만 |
|---|
| 2026.04.29 | ₩18,460 | ₩21,350 | ₩18,000 | ₩20,650 | +11.86% | 235.6만 |
|---|
| 2026.04.28 | ₩18,530 | ₩19,180 | ₩18,340 | ₩18,500 | -0.16% | 118.4만 |
|---|
| 2026.04.27 | ₩18,650 | ₩18,750 | ₩17,600 | ₩18,210 | -2.36% | 79.7만 |
|---|
| 2026.04.24 | ₩19,170 | ₩19,480 | ₩18,470 | ₩18,630 | -2.82% | 73.6만 |
|---|
| 2026.04.23 | ₩20,050 | ₩20,050 | ₩18,410 | ₩18,880 | -5.84% | 138.9만 |
|---|
| 2026.04.22 | ₩19,100 | ₩20,700 | ₩18,090 | ₩20,050 | +4.97% | 306.3만 |
|---|
| 2026.04.21 | ₩18,320 | ₩19,100 | ₩16,500 | ₩18,650 | +1.80% | 309.5만 |
|---|
| 2026.04.20 | ₩16,840 | ₩18,580 | ₩16,450 | ₩17,950 | +6.59% | 349.9만 |
|---|
| 2026.04.17 | ₩15,100 | ₩16,920 | ₩15,030 | ₩16,520 | +9.40% | 237.6만 |
|---|
| 2026.04.16 | ₩15,300 | ₩15,400 | ₩14,810 | ₩14,950 | -2.29% | 58.5만 |
|---|
| 2026.04.15 | ₩15,160 | ₩15,390 | ₩14,690 | ₩15,090 | -0.46% | 95.2만 |
|---|
| 2026.04.14 | ₩16,080 | ₩16,270 | ₩14,730 | ₩15,040 | -6.47% | 167.8만 |
|---|
| 2026.04.13 | ₩16,890 | ₩17,170 | ₩15,550 | ₩15,740 | -6.81% | 121.1만 |
|---|
| 2026.04.10 | ₩16,400 | ₩17,420 | ₩15,770 | ₩16,820 | +2.56% | 190.7만 |
|---|
| 2026.04.09 | ₩15,160 | ₩17,680 | ₩14,980 | ₩16,210 | +6.93% | 402.8만 |
|---|
| 2026.04.08 | ₩15,830 | ₩15,950 | ₩14,470 | ₩15,040 | -4.99% | 190.4만 |
|---|
| 2026.04.07 | ₩14,280 | ₩17,160 | ₩13,950 | ₩15,640 | +9.52% | 557.3만 |
|---|
| 2026.04.06 | ₩14,490 | ₩14,780 | ₩13,460 | ₩14,110 | -2.62% | 105.4만 |
|---|
| 2026.04.03 | ₩15,100 | ₩15,290 | ₩13,960 | ₩14,420 | -4.50% | 91.8만 |
|---|
| 2026.04.02 | ₩15,520 | ₩15,990 | ₩14,260 | ₩14,560 | -6.19% | 131.7만 |
|---|
| 2026.04.01 | ₩14,490 | ₩15,840 | ₩14,470 | ₩15,440 | +6.56% | 172.1만 |
|---|
| 2026.03.31 | ₩14,000 | ₩15,870 | ₩13,590 | ₩14,150 | +1.07% | 310.2만 |
|---|
| 2026.03.30 | ₩13,190 | ₩14,450 | ₩13,120 | ₩13,800 | +4.62% | 114.3만 |
|---|
| 2026.03.27 | ₩13,600 | ₩13,710 | ₩12,850 | ₩14,000 | +2.94% | 79.3만 |
|---|
| 2026.03.26 | ₩13,510 | ₩14,490 | ₩13,020 | ₩14,000 | +3.63% | 113.3만 |
|---|
| 2026.03.25 | ₩13,310 | ₩14,190 | ₩13,080 | ₩13,500 | +1.43% | 88.2만 |
|---|
| 2026.03.24 | ₩13,780 | ₩14,110 | ₩12,760 | ₩13,140 | -4.64% | 100.2만 |
|---|
| 2026.03.23 | ₩12,930 | ₩14,250 | ₩12,910 | ₩13,460 | +4.10% | 160.4만 |
|---|
| 2026.03.20 | ₩15,100 | ₩15,100 | ₩13,200 | ₩13,230 | -12.38% | 304.1만 |
|---|
| 2026.03.19 | ₩14,640 | ₩16,920 | ₩14,510 | ₩15,100 | +3.14% | 452.4만 |
|---|
| 2026.03.18 | ₩13,100 | ₩15,500 | ₩12,830 | ₩14,810 | +13.05% | 636.3만 |
|---|
| 2026.03.17 | ₩10,350 | ₩13,000 | ₩10,350 | ₩12,520 | +20.97% | 631만 |
|---|
| 2026.03.16 | ₩10,380 | ₩10,600 | ₩9,930 | ₩10,130 | -2.41% | 55.4만 |
|---|
| 2026.03.13 | ₩10,110 | ₩10,380 | ₩10,010 | ₩10,200 | +0.89% | 39만 |
|---|
| 2026.03.12 | ₩10,220 | ₩10,540 | ₩10,080 | ₩10,490 | +2.64% | 49.9만 |
|---|
| 2026.03.11 | ₩10,200 | ₩10,980 | ₩10,030 | ₩10,340 | +1.37% | 76.6만 |
|---|
| 2026.03.10 | ₩10,670 | ₩10,670 | ₩9,660 | ₩10,180 | -4.59% | 64.3만 |
|---|
| 2026.03.09 | ₩9,440 | ₩10,380 | ₩9,310 | ₩9,990 | +5.83% | 80.4만 |
|---|
| 2026.03.06 | ₩9,000 | ₩10,200 | ₩9,000 | ₩9,990 | +11.00% | 92.1만 |
|---|
| 2026.03.05 | ₩8,300 | ₩9,240 | ₩8,300 | ₩9,010 | +8.55% | 79만 |
|---|
| 2026.03.04 | ₩8,900 | ₩8,950 | ₩7,600 | ₩7,840 | -11.91% | 82.3만 |
|---|
| 2026.03.03 | ₩9,700 | ₩10,110 | ₩9,250 | ₩9,250 | -4.64% | 67.8만 |
|---|
| 2026.02.27 | ₩10,080 | ₩10,380 | ₩9,920 | ₩9,990 | -0.89% | 35.3만 |
|---|
| 2026.02.26 | ₩10,410 | ₩10,690 | ₩9,990 | ₩10,080 | -3.17% | 52.5만 |
|---|
| 2026.02.25 | ₩10,680 | ₩11,210 | ₩10,410 | ₩10,410 | -2.53% | 91.5만 |
|---|
| 2026.02.24 | ₩9,600 | ₩10,810 | ₩9,560 | ₩10,580 | +10.21% | 154.1만 |
|---|
| 2026.02.23 | ₩10,080 | ₩10,205 | ₩9,470 | ₩9,560 | -5.16% | 46.1만 |
|---|
| 2026.02.20 | ₩9,410 | ₩10,180 | ₩9,110 | ₩9,870 | +4.89% | 73.2만 |
|---|
| 2026.02.19 | ₩8,960 | ₩9,740 | ₩8,780 | ₩9,510 | +6.14% | 79.2만 |
|---|
| 2026.02.13 | ₩9,820 | ₩9,970 | ₩8,920 | ₩8,930 | -9.06% | 87.8만 |
|---|
| 2026.02.12 | ₩9,130 | ₩10,580 | ₩9,070 | ₩9,950 | +8.98% | 198.6만 |
|---|
| 2026.02.11 | ₩9,070 | ₩9,270 | ₩8,850 | ₩9,110 | +0.44% | 25.3만 |
|---|
| 2026.02.10 | ₩9,110 | ₩9,340 | ₩8,930 | ₩9,040 | -0.77% | 27.2만 |
|---|
| 2026.02.09 | ₩8,920 | ₩9,190 | ₩8,820 | ₩9,030 | +1.23% | 33만 |
|---|
| 2026.02.06 | ₩8,680 | ₩8,810 | ₩8,350 | ₩8,640 | -0.46% | 32.2만 |
|---|
| 2026.02.05 | ₩9,170 | ₩9,240 | ₩8,790 | ₩8,920 | -2.73% | 40.8만 |
|---|
| 2026.02.04 | ₩8,900 | ₩9,470 | ₩8,680 | ₩9,300 | +4.49% | 55.7만 |
|---|
| 2026.02.03 | ₩9,070 | ₩9,240 | ₩8,750 | ₩8,920 | -1.65% | 52.4만 |
|---|
| 2026.02.02 | ₩9,610 | ₩9,660 | ₩8,770 | ₩8,880 | -7.60% | 85.8만 |
|---|
| 2026.01.30 | ₩10,320 | ₩10,600 | ₩9,520 | ₩9,620 | -6.78% | 117.3만 |
|---|
| 2026.01.29 | ₩9,200 | ₩10,690 | ₩8,600 | ₩10,320 | +12.17% | 327.3만 |
|---|
| 2026.01.28 | ₩8,500 | ₩9,150 | ₩8,500 | ₩9,010 | +6.00% | 163만 |
|---|
| 2026.01.27 | ₩8,190 | ₩8,740 | ₩8,020 | ₩8,430 | +2.93% | 144.6만 |
|---|
| 2026.01.26 | ₩7,800 | ₩8,350 | ₩7,800 | ₩8,280 | +6.15% | 85.2만 |
|---|
| 2026.01.23 | ₩8,000 | ₩8,100 | ₩7,480 | ₩7,700 | -3.75% | 37.2만 |
|---|
| 2026.01.22 | ₩7,820 | ₩8,170 | ₩7,770 | ₩7,870 | +0.64% | 62.7만 |
|---|
| 2026.01.21 | ₩7,650 | ₩8,160 | ₩7,400 | ₩7,670 | +0.26% | 55.6만 |
|---|
| 2026.01.20 | ₩7,500 | ₩8,080 | ₩7,410 | ₩7,850 | +4.67% | 89.9만 |
|---|
| 2026.01.19 | ₩6,470 | ₩7,590 | ₩6,430 | ₩7,450 | +15.15% | 120.7만 |
|---|
| 2026.01.16 | ₩6,520 | ₩6,590 | ₩6,380 | ₩6,470 | -0.77% | 11.9만 |
|---|
| 2026.01.15 | ₩6,360 | ₩6,530 | ₩6,300 | ₩6,520 | +2.52% | 15.8만 |
|---|
| 2026.01.14 | ₩6,660 | ₩6,660 | ₩6,360 | ₩6,450 | -3.15% | 13만 |
|---|
| 2026.01.13 | ₩6,290 | ₩6,690 | ₩6,230 | ₩6,660 | +5.88% | 25.2만 |
|---|
| 2026.01.12 | ₩6,090 | ₩6,300 | ₩6,040 | ₩6,280 | +3.12% | 15.6만 |
|---|
| 2026.01.09 | ₩6,130 | ₩6,200 | ₩6,030 | ₩6,090 | -0.65% | 13.9만 |
|---|
| 2026.01.08 | ₩6,270 | ₩6,270 | ₩6,010 | ₩6,180 | -1.44% | 17.6만 |
|---|
| 2026.01.07 | ₩6,430 | ₩6,440 | ₩6,100 | ₩6,130 | -4.67% | 19.7만 |
|---|
| 2026.01.06 | ₩6,310 | ₩6,480 | ₩6,290 | ₩6,400 | +1.43% | 19.3만 |
|---|
| 2026.01.05 | ₩6,090 | ₩6,390 | ₩6,090 | ₩6,260 | +2.79% | 24.8만 |
|---|
| 2026.01.02 | ₩6,240 | ₩6,290 | ₩6,050 | ₩6,070 | -2.72% | 21.4만 |
|---|
| 2025.12.30 | ₩6,440 | ₩6,440 | ₩6,230 | ₩6,240 | -3.11% | 11.1만 |
|---|
| 2025.12.29 | ₩6,360 | ₩6,400 | ₩6,300 | ₩6,370 | +0.16% | 12만 |
|---|
| 2025.12.26 | ₩6,570 | ₩6,570 | ₩6,390 | ₩6,400 | -2.59% | 10.7만 |
|---|
| 2025.12.24 | ₩6,660 | ₩6,740 | ₩6,490 | ₩6,500 | -2.40% | 12.9만 |
|---|
| 2025.12.23 | ₩6,890 | ₩6,890 | ₩6,630 | ₩6,660 | -3.34% | 9.6만 |
|---|
| 2025.12.22 | ₩6,810 | ₩6,860 | ₩6,750 | ₩6,800 | -0.15% | 10.2만 |
|---|
| 2025.12.19 | ₩6,790 | ₩6,860 | ₩6,600 | ₩6,780 | -0.15% | 19.1만 |
|---|
| 2025.12.18 | ₩6,760 | ₩6,840 | ₩6,660 | ₩6,700 | -0.89% | 19.1만 |
|---|
| 2025.12.17 | ₩7,130 | ₩7,130 | ₩6,930 | ₩6,960 | -2.38% | 20.8만 |
|---|
| 2025.12.16 | ₩7,410 | ₩7,450 | ₩7,100 | ₩7,140 | -3.64% | 21.8만 |
|---|
| 2025.12.15 | ₩7,370 | ₩7,540 | ₩7,270 | ₩7,390 | +0.27% | 15.2만 |
|---|
| 2025.12.12 | ₩7,780 | ₩7,840 | ₩7,560 | ₩7,560 | -2.83% | 18.6만 |
|---|
| 2025.12.11 | ₩7,980 | ₩7,980 | ₩7,600 | ₩7,890 | -1.13% | 22.6만 |
|---|
| 2025.12.10 | ₩8,000 | ₩8,070 | ₩7,740 | ₩7,890 | -1.38% | 42.8만 |
|---|
| 2025.12.09 | ₩7,470 | ₩7,680 | ₩7,400 | ₩7,500 | +0.40% | 13만 |
|---|
| 2025.12.08 | ₩7,310 | ₩7,580 | ₩7,310 | ₩7,550 | +3.28% | 17.8만 |
|---|
| 2025.12.05 | ₩7,230 | ₩7,680 | ₩7,130 | ₩7,300 | +0.97% | 12.6만 |
|---|
| 2025.12.04 | ₩7,420 | ₩7,480 | ₩7,160 | ₩7,180 | -3.23% | 10.2만 |
|---|
| 2025.12.03 | ₩7,530 | ₩7,570 | ₩7,350 | ₩7,420 | -1.46% | 12.9만 |
|---|
| 2025.12.02 | ₩7,500 | ₩7,580 | ₩7,400 | ₩7,520 | +0.27% | 8.2만 |
|---|
| 2025.12.01 | ₩7,460 | ₩7,680 | ₩7,390 | ₩7,500 | +0.54% | 14.3만 |
|---|
| 2025.11.28 | ₩7,210 | ₩7,370 | ₩7,200 | ₩7,370 | +2.22% | 11.4만 |
|---|
| 2025.11.27 | ₩7,110 | ₩7,270 | ₩7,070 | ₩7,130 | +0.28% | 10.2만 |
|---|
| 2025.11.26 | ₩6,820 | ₩7,090 | ₩6,820 | ₩7,070 | +3.67% | 11.3만 |
|---|
| 2025.11.25 | ₩6,920 | ₩7,030 | ₩6,750 | ₩6,800 | -1.73% | 8.6만 |
|---|
| 2025.11.24 | ₩7,020 | ₩7,060 | ₩6,760 | ₩6,770 | -3.56% | 9.1만 |
|---|
| 2025.11.21 | ₩7,100 | ₩7,130 | ₩6,920 | ₩6,980 | -1.69% | 18.1만 |
|---|
| 2025.11.20 | ₩7,340 | ₩7,460 | ₩7,270 | ₩7,290 | -0.68% | 8.3만 |
|---|
| 2025.11.19 | ₩7,400 | ₩7,500 | ₩7,150 | ₩7,210 | -2.57% | 10.3만 |
|---|
| 2025.11.18 | ₩7,830 | ₩7,940 | ₩7,340 | ₩7,420 | -5.24% | 25.2만 |
|---|
| 2025.11.17 | ₩8,280 | ₩8,360 | ₩7,740 | ₩7,810 | -5.68% | 45.2만 |
|---|
| 2025.11.14 | ₩7,700 | ₩8,040 | ₩7,560 | ₩7,560 | -1.82% | 24.9만 |
|---|
| 2025.11.13 | ₩7,860 | ₩8,110 | ₩7,710 | ₩7,920 | +0.76% | 24.6만 |
|---|
| 2025.11.12 | ₩7,520 | ₩8,040 | ₩7,430 | ₩7,760 | +3.19% | 36.6만 |
|---|
| 2025.11.11 | ₩7,300 | ₩8,010 | ₩7,300 | ₩7,440 | +1.92% | 30.8만 |
|---|
| 2025.11.10 | ₩7,240 | ₩7,320 | ₩7,120 | ₩7,290 | +0.69% | 11.4만 |
|---|
| 2025.11.07 | ₩7,410 | ₩7,680 | ₩7,130 | ₩7,230 | -2.43% | 21.2만 |
|---|
| 2025.11.06 | ₩7,770 | ₩7,910 | ₩7,580 | ₩7,670 | -1.29% | 18.6만 |
|---|
| 2025.11.05 | ₩7,890 | ₩7,890 | ₩7,370 | ₩7,550 | -4.31% | 29.4만 |
|---|
| 2025.11.04 | ₩8,090 | ₩8,290 | ₩7,990 | ₩7,990 | -1.24% | 24.1만 |
|---|
| 2025.11.03 | ₩7,980 | ₩8,010 | ₩7,690 | ₩7,760 | -2.76% | 27.2만 |
|---|
| 2025.10.31 | ₩7,920 | ₩8,150 | ₩7,830 | ₩7,870 | -0.63% | 20만 |
|---|
| 2025.10.30 | ₩8,590 | ₩8,730 | ₩8,040 | ₩8,040 | -6.40% | 37.7만 |
|---|
| 2025.10.29 | ₩8,800 | ₩8,910 | ₩8,570 | ₩8,670 | -1.48% | 23.7만 |
|---|
| 2025.10.28 | ₩8,690 | ₩8,980 | ₩8,310 | ₩8,900 | +2.42% | 49.9만 |
|---|
| 2025.10.27 | ₩9,250 | ₩9,250 | ₩8,620 | ₩8,690 | -6.05% | 52만 |
|---|
| 2025.10.24 | ₩8,460 | ₩9,170 | ₩8,420 | ₩8,910 | +5.32% | 140.7만 |
|---|
| 2025.10.23 | ₩8,520 | ₩8,690 | ₩8,210 | ₩8,380 | -1.64% | 49.3만 |
|---|
| 2025.10.22 | ₩8,760 | ₩9,130 | ₩8,340 | ₩8,700 | -0.68% | 185.7만 |
|---|
| 2025.10.21 | ₩8,530 | ₩8,860 | ₩8,350 | ₩8,380 | -1.76% | 75.6만 |
|---|
| 2025.10.20 | ₩8,340 | ₩8,720 | ₩7,990 | ₩8,600 | +3.12% | 117만 |
|---|
| 2025.10.17 | ₩7,370 | ₩9,270 | ₩7,320 | ₩8,820 | +19.67% | 489만 |
|---|
| 2025.10.16 | ₩7,140 | ₩7,470 | ₩7,120 | ₩7,450 | +4.34% | 31.5만 |
|---|
| 2025.10.15 | ₩6,990 | ₩7,170 | ₩6,960 | ₩7,150 | +2.29% | 15.5만 |
|---|
| 2025.10.14 | ₩6,780 | ₩7,100 | ₩6,740 | ₩6,980 | +2.95% | 23.4만 |
|---|
| 2025.10.13 | ₩6,350 | ₩6,790 | ₩6,270 | ₩6,760 | +6.46% | 18.1만 |
|---|
| 2025.10.10 | ₩6,530 | ₩6,530 | ₩6,300 | ₩6,520 | -0.15% | 10.6만 |
|---|