시장 데이터를 불러오는 중
전체 종목
Greenwave Technology Solutions, Inc. - Common Stock 과거 주가
Greenwave Technology Solutions, Inc. - Common Stock · GWAV · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Greenwave Technology Solutions, Inc. - Common Stock · GWAV · NASDAQ
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,165 | ₩3,486 | ₩3,165 | ₩3,352 | +5.93% | 1만 |
| 2026.10.08 | ₩3,151 | ₩3,392 | ₩3,138 | ₩3,138 | -0.43% | 1.3만 |
| 2026.10.07 | ₩3,138 | ₩3,647 | ₩3,088 | ₩3,285 | +4.70% | 1.7만 |
| 2026.10.06 | ₩3,151 | ₩3,460 | ₩3,111 | ₩3,178 | +0.85% | 3.2만 |
| 2026.10.05 | ₩3,198 | ₩3,245 | ₩3,044 | ₩3,178 | -0.63% | 6.5천 |
| 2026.10.02 | ₩3,312 | ₩3,312 | ₩3,044 | ₩3,091 | -6.68% | 9.2천 |
| 2026.10.01 | ₩3,165 | ₩3,312 | ₩3,084 | ₩3,312 | +4.66% | 2.8천 |
| 2026.09.30 | ₩3,232 | ₩3,285 | ₩3,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,245 |
| +0.41% |
| 1.6만 |
| 2026.09.29 | ₩3,520 | ₩3,607 | ₩3,205 | ₩3,325 | -5.52% | 9.7만 |
|---|
| 2026.09.28 | ₩3,245 | ₩3,486 | ₩3,097 | ₩3,151 | -2.89% | 12.3만 |
|---|
| 2026.09.25 | ₩3,272 | ₩3,272 | ₩3,097 | ₩3,205 | -2.05% | 6.5천 |
|---|
| 2026.09.24 | ₩3,372 | ₩3,437 | ₩3,017 | ₩3,232 | -4.17% | 2.1만 |
|---|
| 2026.09.23 | ₩3,486 | ₩3,604 | ₩3,366 | ₩3,540 | +1.54% | 1.3만 |
|---|
| 2026.09.22 | ₩3,287 | ₩3,728 | ₩3,272 | ₩3,460 | +5.26% | 2.4만 |
|---|
| 2026.09.21 | ₩3,232 | ₩3,406 | ₩3,044 | ₩3,406 | +5.39% | 3.4만 |
|---|
| 2026.09.18 | ₩3,728 | ₩3,728 | ₩2,937 | ₩3,285 | -11.87% | 19.1만 |
|---|
| 2026.09.17 | ₩3,232 | ₩4,680 | ₩3,112 | ₩3,902 | +20.75% | 37.9만 |
|---|
| 2026.09.16 | ₩3,620 | ₩3,768 | ₩2,981 | ₩3,124 | -13.70% | 7.3만 |
|---|
| 2026.09.15 | ₩4,304 | ₩4,968 | ₩3,486 | ₩3,567 | -17.13% | 5.5만 |
|---|
| 2026.09.14 | ₩5,002 | ₩5,216 | ₩4,170 | ₩4,257 | -14.88% | 4.8만 |
|---|
| 2026.09.11 | ₩6,182 | ₩6,182 | ₩5,002 | ₩5,095 | -17.57% | 3.6만 |
|---|
| 2026.09.10 | ₩5,900 | ₩6,410 | ₩5,578 | ₩6,047 | +2.50% | 6.5만 |
|---|
| 2026.09.09 | ₩6,637 | ₩7,308 | ₩5,866 | ₩5,866 | -11.62% | 4.8만 |
|---|
| 2026.09.08 | ₩6,973 | ₩7,080 | ₩6,664 | ₩6,973 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩6,570 | ₩7,375 | ₩6,570 | ₩6,973 | +6.12% | 2.4만 |
|---|
| 2026.09.03 | ₩7,442 | ₩8,340 | ₩6,503 | ₩6,772 | -9.01% | 3.6만 |
|---|
| 2026.09.02 | ₩7,603 | ₩7,992 | ₩7,442 | ₩7,777 | +2.29% | 1.7만 |
|---|
| 2026.09.01 | ₩6,463 | ₩7,978 | ₩6,436 | ₩7,844 | +21.37% | 5.9만 |
|---|
| 2026.08.31 | ₩6,182 | ₩6,705 | ₩6,047 | ₩6,570 | +6.29% | 1.6만 |
|---|
| 2026.08.28 | ₩5,833 | ₩6,329 | ₩5,699 | ₩6,275 | +7.59% | 1.9만 |
|---|
| 2026.08.27 | ₩5,578 | ₩6,155 | ₩5,551 | ₩5,833 | +4.57% | 7.6천 |
|---|
| 2026.08.26 | ₩6,034 | ₩6,034 | ₩5,350 | ₩5,685 | -5.78% | 2.6만 |
|---|
| 2026.08.25 | ₩5,565 | ₩6,235 | ₩5,398 | ₩6,074 | +9.16% | 8천 |
|---|
| 2026.08.24 | ₩4,707 | ₩5,685 | ₩4,707 | ₩5,685 | +20.80% | 3만 |
|---|
| 2026.08.21 | ₩4,626 | ₩4,787 | ₩4,526 | ₩4,693 | +1.45% | 8.3천 |
|---|
| 2026.08.20 | ₩4,774 | ₩5,008 | ₩4,465 | ₩4,626 | -3.09% | 5.4천 |
|---|
| 2026.08.19 | ₩4,800 | ₩5,122 | ₩4,286 | ₩4,653 | -3.07% | 2.5만 |
|---|
| 2026.08.18 | ₩5,099 | ₩5,270 | ₩4,854 | ₩5,256 | +3.08% | 4.2만 |
|---|
| 2026.08.17 | ₩5,283 | ₩5,498 | ₩4,713 | ₩4,935 | -6.60% | 12.9만 |
|---|
| 2026.08.14 | ₩5,444 | ₩5,444 | ₩5,082 | ₩5,390 | -0.99% | 8.5천 |
|---|
| 2026.08.13 | ₩5,551 | ₩5,551 | ₩5,236 | ₩5,236 | -5.68% | 6.4천 |
|---|
| 2026.08.12 | ₩5,672 | ₩5,672 | ₩5,259 | ₩5,605 | -1.18% | 5.8천 |
|---|
| 2026.08.11 | ₩5,699 | ₩5,873 | ₩5,457 | ₩5,685 | -0.24% | 7.5천 |
|---|
| 2026.08.10 | ₩5,632 | ₩6,115 | ₩5,459 | ₩5,980 | +6.19% | 1.4만 |
|---|
| 2026.08.07 | ₩5,659 | ₩6,308 | ₩5,538 | ₩5,605 | -0.95% | 2.2만 |
|---|
| 2026.08.06 | ₩4,720 | ₩5,946 | ₩4,660 | ₩5,766 | +22.16% | 3.6만 |
|---|
| 2026.08.05 | ₩5,913 | ₩6,235 | ₩4,103 | ₩4,720 | -20.18% | 8.7만 |
|---|
| 2026.08.04 | ₩5,256 | ₩6,544 | ₩5,129 | ₩6,302 | +19.90% | 9.2만 |
|---|
| 2026.08.03 | ₩4,572 | ₩5,337 | ₩4,358 | ₩5,283 | +15.54% | 4.1만 |
|---|
| 2026.07.31 | ₩4,090 | ₩4,800 | ₩3,822 | ₩4,586 | +12.13% | 7.5만 |
|---|
| 2026.07.30 | ₩4,237 | ₩4,666 | ₩3,392 | ₩4,345 | +2.53% | 18만 |
|---|
| 2026.07.29 | ₩3,285 | ₩6,101 | ₩3,285 | ₩4,103 | +24.90% | 496.4만 |
|---|
| 2026.07.28 | ₩3,328 | ₩3,372 | ₩3,205 | ₩3,332 | +0.12% | 8.3천 |
|---|
| 2026.07.27 | ₩3,567 | ₩3,567 | ₩3,352 | ₩3,366 | -5.64% | 6.7천 |
|---|
| 2026.07.24 | ₩3,822 | ₩3,822 | ₩3,527 | ₩3,527 | -7.72% | 6.6천 |
|---|
| 2026.07.23 | ₩3,801 | ₩3,822 | ₩3,701 | ₩3,759 | -1.13% | 3.8천 |
|---|
| 2026.07.22 | ₩3,808 | ₩3,875 | ₩3,808 | ₩3,875 | +1.76% | 3.9천 |
|---|
| 2026.07.21 | ₩3,822 | ₩3,902 | ₩3,822 | ₩3,848 | +0.70% | 4.6천 |
|---|
| 2026.07.20 | ₩3,889 | ₩3,922 | ₩3,808 | ₩3,889 | 0.00% | 5.4천 |
|---|
| 2026.07.17 | ₩4,036 | ₩4,036 | ₩3,808 | ₩3,889 | -3.65% | 4.8천 |
|---|
| 2026.07.16 | ₩3,848 | ₩4,452 | ₩3,848 | ₩3,982 | +3.48% | 2.4만 |
|---|
| 2026.07.15 | ₩3,942 | ₩3,942 | ₩3,889 | ₩3,929 | -0.34% | 5.2천 |
|---|
| 2026.07.14 | ₩3,781 | ₩4,157 | ₩3,781 | ₩4,009 | +6.03% | 9천 |
|---|
| 2026.07.13 | ₩3,969 | ₩4,031 | ₩3,768 | ₩3,942 | -0.68% | 1.2만 |
|---|
| 2026.07.10 | ₩3,956 | ₩4,050 | ₩3,875 | ₩3,942 | -0.34% | 7.3천 |
|---|
| 2026.07.09 | ₩3,989 | ₩4,079 | ₩3,822 | ₩3,875 | -2.86% | 9.7천 |
|---|
| 2026.07.08 | ₩3,969 | ₩4,130 | ₩3,848 | ₩3,915 | -1.35% | 7.9천 |
|---|
| 2026.07.07 | ₩4,025 | ₩4,076 | ₩3,969 | ₩3,996 | -0.73% | 5.5천 |
|---|
| 2026.07.06 | ₩4,090 | ₩4,398 | ₩3,961 | ₩4,117 | +0.66% | 8.6천 |
|---|
| 2026.07.02 | ₩4,412 | ₩4,412 | ₩4,103 | ₩4,210 | -4.56% | 4.9천 |
|---|
| 2026.07.01 | ₩4,009 | ₩4,284 | ₩4,009 | ₩4,264 | +6.35% | 9.1천 |
|---|
| 2026.06.30 | ₩4,184 | ₩4,277 | ₩3,835 | ₩3,969 | -5.13% | 2.8만 |
|---|
| 2026.06.29 | ₩4,398 | ₩4,425 | ₩4,170 | ₩4,170 | -5.18% | 1.4만 |
|---|
| 2026.06.26 | ₩4,331 | ₩4,398 | ₩4,224 | ₩4,357 | +0.59% | 1.3만 |
|---|
| 2026.06.25 | ₩4,425 | ₩4,425 | ₩4,291 | ₩4,318 | -2.42% | 4.8천 |
|---|
| 2026.06.24 | ₩4,854 | ₩4,880 | ₩4,492 | ₩4,519 | -6.91% | 9.5천 |
|---|
| 2026.06.23 | ₩4,438 | ₩4,599 | ₩4,438 | ₩4,546 | +2.42% | 4.3천 |
|---|
| 2026.06.22 | ₩4,425 | ₩4,619 | ₩4,425 | ₩4,546 | +2.73% | 2.4만 |
|---|
| 2026.06.18 | ₩5,216 | ₩5,216 | ₩4,345 | ₩4,345 | -16.71% | 2.9만 |
|---|
| 2026.06.17 | ₩4,707 | ₩5,632 | ₩4,693 | ₩5,042 | +7.12% | 15.8만 |
|---|
| 2026.06.16 | ₩4,653 | ₩4,685 | ₩4,613 | ₩4,640 | -0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩4,599 | ₩4,841 | ₩4,291 | ₩4,707 | +2.33% | 5.5만 |
|---|
| 2026.06.12 | ₩4,640 | ₩4,774 | ₩4,465 | ₩4,640 | 0.00% | 4.1천 |
|---|
| 2026.06.11 | ₩4,627 | ₩4,693 | ₩4,586 | ₩4,693 | +1.42% | 2.9천 |
|---|
| 2026.06.10 | ₩4,680 | ₩4,814 | ₩4,492 | ₩4,610 | -1.49% | 1.4만 |
|---|
| 2026.06.09 | ₩4,572 | ₩4,720 | ₩4,430 | ₩4,635 | +1.38% | 6천 |
|---|
| 2026.06.08 | ₩4,412 | ₩4,559 | ₩4,224 | ₩4,559 | +3.34% | 1만 |
|---|
| 2026.06.05 | ₩4,526 | ₩4,526 | ₩4,371 | ₩4,485 | -0.89% | 2.5천 |
|---|
| 2026.06.04 | ₩4,779 | ₩4,894 | ₩4,613 | ₩4,693 | -1.80% | 1만 |
|---|
| 2026.06.03 | ₩4,720 | ₩4,935 | ₩4,693 | ₩4,693 | -0.57% | 1.5만 |
|---|
| 2026.06.02 | ₩4,881 | ₩4,908 | ₩4,760 | ₩4,760 | -2.47% | 3.5천 |
|---|
| 2026.06.01 | ₩4,720 | ₩5,002 | ₩4,720 | ₩5,002 | +5.97% | 7.9천 |
|---|
| 2026.05.29 | ₩4,827 | ₩4,961 | ₩4,827 | ₩4,894 | +1.39% | 8천 |
|---|
| 2026.05.28 | ₩4,371 | ₩4,894 | ₩4,359 | ₩4,894 | +11.96% | 3만 |
|---|
| 2026.05.27 | ₩4,862 | ₩5,046 | ₩4,680 | ₩4,693 | -3.47% | 1.2만 |
|---|
| 2026.05.26 | ₩4,642 | ₩4,881 | ₩4,642 | ₩4,880 | +5.11% | 6.3천 |
|---|
| 2026.05.22 | ₩4,760 | ₩4,898 | ₩4,680 | ₩4,867 | +2.25% | 2.8천 |
|---|
| 2026.05.21 | ₩4,546 | ₩4,760 | ₩4,382 | ₩4,760 | +4.72% | 7.5천 |
|---|
| 2026.05.20 | ₩4,707 | ₩4,707 | ₩4,493 | ₩4,546 | -3.42% | 4천 |
|---|
| 2026.05.19 | ₩4,551 | ₩4,888 | ₩4,438 | ₩4,457 | -2.06% | 6.7천 |
|---|
| 2026.05.18 | ₩4,782 | ₩4,975 | ₩4,572 | ₩4,572 | -4.37% | 8.8천 |
|---|
| 2026.05.15 | ₩4,975 | ₩4,975 | ₩4,760 | ₩4,800 | -3.50% | 4.8천 |
|---|
| 2026.05.14 | ₩5,042 | ₩5,189 | ₩4,760 | ₩5,082 | +0.80% | 1.2만 |
|---|
| 2026.05.13 | ₩5,102 | ₩5,216 | ₩4,988 | ₩5,028 | -1.45% | 1.9만 |
|---|
| 2026.05.12 | ₩5,002 | ₩5,216 | ₩4,961 | ₩5,042 | +0.80% | 5.3천 |
|---|
| 2026.05.11 | ₩5,256 | ₩5,256 | ₩5,008 | ₩5,035 | -4.21% | 5.4천 |
|---|
| 2026.05.08 | ₩4,963 | ₩5,216 | ₩4,841 | ₩5,162 | +4.03% | 4.5천 |
|---|
| 2026.05.07 | ₩5,256 | ₩5,310 | ₩5,061 | ₩5,216 | -0.77% | 1.1만 |
|---|
| 2026.05.06 | ₩4,988 | ₩5,203 | ₩4,961 | ₩5,169 | +3.63% | 1.4만 |
|---|
| 2026.05.05 | ₩5,008 | ₩5,008 | ₩4,733 | ₩4,961 | -0.94% | 4.2천 |
|---|
| 2026.05.04 | ₩4,894 | ₩5,203 | ₩4,894 | ₩5,015 | +2.47% | 1.3만 |
|---|
| 2026.05.01 | ₩5,095 | ₩5,169 | ₩4,867 | ₩4,867 | -4.47% | 1.1만 |
|---|
| 2026.04.30 | ₩4,814 | ₩5,002 | ₩4,760 | ₩5,002 | +3.90% | 2.4천 |
|---|
| 2026.04.29 | ₩5,270 | ₩5,270 | ₩4,955 | ₩4,961 | -5.85% | 3.5천 |
|---|
| 2026.04.28 | ₩4,935 | ₩5,297 | ₩4,935 | ₩5,183 | +5.03% | 3.5천 |
|---|
| 2026.04.27 | ₩5,002 | ₩5,216 | ₩5,002 | ₩5,048 | +0.94% | 5.3천 |
|---|
| 2026.04.24 | ₩5,256 | ₩5,256 | ₩4,747 | ₩4,747 | -9.69% | 3.1천 |
|---|
| 2026.04.23 | ₩5,162 | ₩5,223 | ₩4,961 | ₩5,028 | -2.60% | 8.5천 |
|---|
| 2026.04.22 | ₩4,894 | ₩5,350 | ₩4,894 | ₩5,129 | +4.79% | 3천 |
|---|
| 2026.04.21 | ₩5,283 | ₩5,283 | ₩5,168 | ₩5,189 | -1.78% | 4.9천 |
|---|
| 2026.04.20 | ₩5,390 | ₩5,404 | ₩5,114 | ₩5,220 | -3.16% | 8.8천 |
|---|
| 2026.04.17 | ₩5,203 | ₩5,498 | ₩5,203 | ₩5,353 | +2.89% | 1.7만 |
|---|
| 2026.04.16 | ₩4,935 | ₩5,176 | ₩4,818 | ₩5,176 | +4.89% | 4.5천 |
|---|
| 2026.04.15 | ₩4,747 | ₩5,095 | ₩4,720 | ₩5,082 | +7.06% | 1.6만 |
|---|
| 2026.04.14 | ₩4,680 | ₩5,028 | ₩4,680 | ₩4,854 | +3.72% | 1.7만 |
|---|
| 2026.04.13 | ₩4,546 | ₩4,680 | ₩4,546 | ₩4,680 | +2.95% | 6.6천 |
|---|
| 2026.04.10 | ₩4,653 | ₩4,760 | ₩4,653 | ₩4,680 | +0.58% | 2.9천 |
|---|
| 2026.04.09 | ₩4,878 | ₩4,948 | ₩4,532 | ₩4,827 | -1.04% | 4.5천 |
|---|
| 2026.04.08 | ₩4,847 | ₩4,882 | ₩4,774 | ₩4,787 | -1.24% | 4.2천 |
|---|
| 2026.04.07 | ₩4,693 | ₩5,006 | ₩4,693 | ₩4,707 | +0.29% | 1만 |
|---|
| 2026.04.06 | ₩4,599 | ₩4,774 | ₩4,599 | ₩4,774 | +3.79% | 2.1만 |
|---|
| 2026.04.02 | ₩4,532 | ₩4,693 | ₩4,385 | ₩4,500 | -0.71% | 3.9천 |
|---|
| 2026.04.01 | ₩4,606 | ₩4,653 | ₩4,532 | ₩4,653 | +1.02% | 5천 |
|---|
| 2026.03.31 | ₩4,654 | ₩4,654 | ₩4,532 | ₩4,532 | -2.62% | 3.1천 |
|---|
| 2026.03.30 | ₩4,559 | ₩4,653 | ₩4,398 | ₩4,465 | -2.06% | 1.8만 |
|---|
| 2026.03.27 | ₩4,532 | ₩4,774 | ₩4,345 | ₩4,566 | +0.74% | 1.9만 |
|---|
| 2026.03.26 | ₩4,707 | ₩4,935 | ₩4,534 | ₩4,894 | +3.99% | 1.7만 |
|---|
| 2026.03.25 | ₩4,841 | ₩4,935 | ₩4,707 | ₩4,720 | -2.49% | 7.2천 |
|---|
| 2026.03.24 | ₩4,996 | ₩5,162 | ₩4,747 | ₩4,854 | -2.84% | 4.9천 |
|---|
| 2026.03.23 | ₩4,867 | ₩5,162 | ₩4,760 | ₩5,136 | +5.51% | 6.6천 |
|---|
| 2026.03.20 | ₩5,082 | ₩5,082 | ₩4,452 | ₩4,948 | -2.64% | 1만 |
|---|
| 2026.03.19 | ₩4,961 | ₩4,988 | ₩4,760 | ₩4,988 | +0.54% | 3.5천 |
|---|
| 2026.03.18 | ₩5,055 | ₩5,323 | ₩4,961 | ₩5,323 | +5.31% | 1.6만 |
|---|
| 2026.03.17 | ₩5,002 | ₩5,176 | ₩4,894 | ₩5,055 | +1.07% | 6.7천 |
|---|
| 2026.03.16 | ₩5,109 | ₩5,203 | ₩4,841 | ₩5,203 | +1.84% | 3.6천 |
|---|
| 2026.03.13 | ₩5,136 | ₩5,169 | ₩5,042 | ₩5,162 | +0.52% | 5천 |
|---|
| 2026.03.12 | ₩5,216 | ₩5,283 | ₩5,095 | ₩5,243 | +0.51% | 5.6천 |
|---|
| 2026.03.11 | ₩4,774 | ₩5,337 | ₩4,774 | ₩5,082 | +6.46% | 9.8천 |
|---|
| 2026.03.10 | ₩5,042 | ₩5,297 | ₩4,935 | ₩5,283 | +4.79% | 7천 |
|---|
| 2026.03.09 | ₩5,283 | ₩5,364 | ₩5,042 | ₩5,230 | -1.02% | 1만 |
|---|
| 2026.03.06 | ₩5,230 | ₩5,498 | ₩5,149 | ₩5,390 | +3.08% | 1.2만 |
|---|
| 2026.03.05 | ₩5,095 | ₩5,230 | ₩5,095 | ₩5,230 | +2.63% | 3.5천 |
|---|
| 2026.03.04 | ₩4,961 | ₩5,297 | ₩4,961 | ₩5,256 | +5.95% | 1.1만 |
|---|
| 2026.03.03 | ₩4,948 | ₩5,082 | ₩4,747 | ₩5,082 | +2.71% | 7.6천 |
|---|
| 2026.03.02 | ₩4,921 | ₩5,102 | ₩4,707 | ₩5,089 | +3.41% | 8.4천 |
|---|
| 2026.02.27 | ₩5,297 | ₩5,297 | ₩4,961 | ₩5,203 | -1.77% | 1.6만 |
|---|
| 2026.02.26 | ₩5,095 | ₩5,471 | ₩5,059 | ₩5,256 | +3.16% | 1.4만 |
|---|
| 2026.02.25 | ₩4,787 | ₩5,055 | ₩4,653 | ₩5,055 | +5.60% | 8.9천 |
|---|
| 2026.02.24 | ₩4,787 | ₩4,787 | ₩4,418 | ₩4,760 | -0.56% | 1.6만 |
|---|
| 2026.02.23 | ₩4,827 | ₩4,827 | ₩4,492 | ₩4,747 | -1.67% | 1.8만 |
|---|
| 2026.02.20 | ₩4,921 | ₩4,921 | ₩4,760 | ₩4,867 | -1.09% | 1.6만 |
|---|
| 2026.02.19 | ₩5,122 | ₩5,350 | ₩4,908 | ₩4,921 | -3.93% | 1.2만 |
|---|
| 2026.02.18 | ₩5,256 | ₩5,256 | ₩4,961 | ₩5,048 | -3.95% | 1.4만 |
|---|
| 2026.02.17 | ₩5,149 | ₩5,471 | ₩4,908 | ₩5,122 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩5,377 | ₩5,388 | ₩5,171 | ₩5,297 | -1.50% | 1.6만 |
|---|
| 2026.02.12 | ₩5,511 | ₩5,806 | ₩5,162 | ₩5,377 | -2.43% | 1.9만 |
|---|
| 2026.02.11 | ₩6,128 | ₩6,148 | ₩5,243 | ₩5,551 | -9.41% | 2.7만 |
|---|
| 2026.02.10 | ₩5,779 | ₩6,088 | ₩5,645 | ₩5,860 | +1.39% | 4.1만 |
|---|
| 2026.02.09 | ₩5,954 | ₩6,115 | ₩5,712 | ₩5,846 | -1.80% | 4.3만 |
|---|
| 2026.02.06 | ₩6,798 | ₩6,973 | ₩5,793 | ₩6,007 | -11.64% | 16.1만 |
|---|
| 2026.02.05 | ₩6,115 | ₩6,262 | ₩5,700 | ₩6,101 | -0.22% | 116.6만 |
|---|
| 2026.02.04 | ₩6,450 | ₩6,450 | ₩6,047 | ₩6,396 | -0.83% | 1.5만 |
|---|
| 2026.02.03 | ₩6,515 | ₩6,517 | ₩6,047 | ₩6,436 | -1.21% | 2.1만 |
|---|
| 2026.02.02 | ₩6,195 | ₩6,705 | ₩6,195 | ₩6,544 | +5.63% | 3.9만 |
|---|
| 2026.01.30 | ₩6,115 | ₩6,383 | ₩6,047 | ₩6,128 | +0.22% | 3.2만 |
|---|
| 2026.01.29 | ₩6,168 | ₩6,530 | ₩5,927 | ₩6,289 | +1.96% | 5만 |
|---|
| 2026.01.28 | ₩6,517 | ₩6,530 | ₩6,135 | ₩6,195 | -4.94% | 3만 |
|---|
| 2026.01.27 | ₩6,718 | ₩6,718 | ₩6,302 | ₩6,570 | -2.20% | 3.4만 |
|---|
| 2026.01.26 | ₩7,120 | ₩7,328 | ₩6,544 | ₩6,718 | -5.65% | 6.6만 |
|---|
| 2026.01.23 | ₩7,509 | ₩7,911 | ₩7,068 | ₩7,080 | -5.71% | 7.7만 |
|---|
| 2026.01.22 | ₩6,906 | ₩7,777 | ₩6,785 | ₩7,697 | +11.46% | 7.4만 |
|---|
| 2026.01.21 | ₩6,517 | ₩7,214 | ₩6,517 | ₩6,999 | +7.41% | 6.7만 |
|---|
| 2026.01.20 | ₩6,557 | ₩7,406 | ₩6,450 | ₩6,705 | +2.25% | 16.3만 |
|---|
| 2026.01.16 | ₩7,241 | ₩8,367 | ₩6,772 | ₩7,415 | +2.41% | 622.9만 |
|---|
| 2026.01.15 | ₩6,396 | ₩6,825 | ₩6,089 | ₩6,490 | +1.47% | 4.5만 |
|---|
| 2026.01.14 | ₩5,873 | ₩6,436 | ₩5,846 | ₩6,334 | +7.85% | 4.3만 |
|---|
| 2026.01.13 | ₩6,436 | ₩6,436 | ₩5,766 | ₩5,960 | -7.40% | 4.2만 |
|---|
| 2026.01.12 | ₩6,275 | ₩6,557 | ₩5,927 | ₩6,503 | +3.63% | 2.8만 |
|---|
| 2026.01.09 | ₩6,812 | ₩6,812 | ₩6,047 | ₩6,141 | -9.84% | 4.1만 |
|---|
| 2026.01.08 | ₩6,356 | ₩6,973 | ₩6,302 | ₩6,821 | +7.32% | 3.6만 |
|---|
| 2026.01.07 | ₩6,959 | ₩6,986 | ₩6,369 | ₩6,503 | -6.55% | 4.4만 |
|---|
| 2026.01.06 | ₩7,201 | ₩7,201 | ₩6,569 | ₩6,852 | -4.84% | 5.4만 |
|---|
| 2026.01.05 | ₩6,436 | ₩7,040 | ₩6,182 | ₩6,624 | +2.92% | 9.2만 |
|---|
| 2026.01.02 | ₩7,013 | ₩7,013 | ₩5,967 | ₩6,235 | -11.09% | 7.2만 |
|---|
| 2025.12.31 | ₩7,522 | ₩7,777 | ₩6,999 | ₩7,026 | -6.60% | 10.6만 |
|---|
| 2025.12.30 | ₩7,308 | ₩7,643 | ₩7,147 | ₩7,616 | +4.22% | 4.3만 |
|---|
| 2025.12.29 | ₩7,576 | ₩7,657 | ₩6,946 | ₩7,362 | -2.83% | 2.9만 |
|---|
| 2025.12.26 | ₩7,227 | ₩7,911 | ₩7,227 | ₩7,817 | +8.16% | 5.8만 |
|---|
| 2025.12.24 | ₩7,238 | ₩7,358 | ₩6,932 | ₩7,268 | +0.41% | 1만 |
|---|
| 2025.12.23 | ₩7,429 | ₩7,913 | ₩7,040 | ₩7,402 | -0.36% | 3.4만 |
|---|
| 2025.12.22 | ₩7,536 | ₩7,817 | ₩7,372 | ₩7,509 | -0.36% | 2.7만 |
|---|
| 2025.12.19 | ₩7,589 | ₩7,980 | ₩7,201 | ₩7,442 | -1.94% | 2.9만 |
|---|
| 2025.12.18 | ₩7,777 | ₩7,795 | ₩7,388 | ₩7,509 | -3.45% | 1.9만 |
|---|
| 2025.12.17 | ₩8,045 | ₩8,076 | ₩7,362 | ₩7,509 | -6.67% | 2.9만 |
|---|
| 2025.12.16 | ₩8,381 | ₩8,381 | ₩7,650 | ₩8,233 | -1.76% | 2.1만 |
|---|
| 2025.12.15 | ₩8,448 | ₩8,716 | ₩6,906 | ₩8,407 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩9,386 | ₩9,628 | ₩8,743 | ₩8,997 | -4.14% | 6.7만 |
|---|
| 2025.12.11 | ₩10,057 | ₩10,057 | ₩8,664 | ₩9,440 | -6.13% | 14만 |
|---|
| 2025.12.10 | ₩11,170 | ₩11,398 | ₩9,561 | ₩10,727 | -3.96% | 106.4만 |
|---|
| 2025.12.09 | ₩9,628 | ₩10,030 | ₩9,172 | ₩9,561 | -0.70% | 47.9만 |
|---|
| 2025.12.08 | ₩9,386 | ₩11,384 | ₩9,252 | ₩9,976 | +6.29% | 13만 |
|---|
| 2025.12.05 | ₩10,285 | ₩10,285 | ₩8,769 | ₩8,997 | -12.52% | 13.3만 |
|---|
| 2025.12.04 | ₩8,193 | ₩10,325 | ₩8,193 | ₩9,292 | +13.42% | 10.9만 |
|---|
| 2025.12.03 | ₩8,233 | ₩8,503 | ₩8,179 | ₩8,434 | +2.44% | 1.4만 |
|---|
| 2025.12.02 | ₩8,769 | ₩9,386 | ₩8,247 | ₩8,247 | -5.96% | 3만 |
|---|
| 2025.12.01 | ₩8,542 | ₩8,878 | ₩7,536 | ₩8,716 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩7,563 | ₩8,984 | ₩7,388 | ₩8,904 | +17.73% | 5.2만 |
|---|
| 2025.11.26 | ₩7,147 | ₩7,683 | ₩7,107 | ₩7,683 | +7.50% | 1.6만 |
|---|
| 2025.11.25 | ₩6,061 | ₩7,308 | ₩5,846 | ₩7,107 | +17.26% | 4.2만 |
|---|
| 2025.11.24 | ₩6,195 | ₩6,302 | ₩5,704 | ₩6,128 | -1.08% | 2.8만 |
|---|
| 2025.11.21 | ₩7,549 | ₩7,909 | ₩6,068 | ₩6,182 | -18.12% | 6.6만 |
|---|
| 2025.11.20 | ₩8,609 | ₩9,200 | ₩7,750 | ₩7,750 | -9.97% | 2.4만 |
|---|
| 2025.11.19 | ₩8,381 | ₩8,997 | ₩8,314 | ₩8,609 | +2.72% | 2.5만 |
|---|
| 2025.11.18 | ₩8,381 | ₩9,083 | ₩8,306 | ₩8,568 | +2.24% | 1.1만 |
|---|
| 2025.11.17 | ₩8,756 | ₩8,810 | ₩8,099 | ₩8,434 | -3.68% | 1.6만 |
|---|
| 2025.11.14 | ₩8,971 | ₩9,172 | ₩8,627 | ₩8,702 | -2.99% | 2.5만 |
|---|
| 2025.11.13 | ₩8,863 | ₩9,480 | ₩8,823 | ₩9,118 | +2.87% | 4.4만 |
|---|
| 2025.11.12 | ₩9,185 | ₩9,319 | ₩8,877 | ₩9,292 | +1.17% | 4.9만 |
|---|
| 2025.11.11 | ₩9,064 | ₩9,319 | ₩9,018 | ₩9,091 | +0.30% | 1.9만 |
|---|
| 2025.11.10 | ₩8,421 | ₩9,105 | ₩8,421 | ₩9,064 | +7.64% | 3.3만 |
|---|
| 2025.11.07 | ₩8,193 | ₩9,239 | ₩8,019 | ₩8,810 | +7.53% | 7.9만 |
|---|
| 2025.11.06 | ₩8,005 | ₩8,383 | ₩7,643 | ₩8,287 | +3.52% | 7만 |
|---|
| 2025.11.05 | ₩7,348 | ₩9,494 | ₩7,348 | ₩8,528 | +16.06% | 27.6만 |
|---|
| 2025.11.04 | ₩8,045 | ₩8,045 | ₩7,388 | ₩7,482 | -7.00% | 6.2만 |
|---|
| 2025.11.03 | ₩8,488 | ₩8,491 | ₩7,388 | ₩8,072 | -4.90% | 18.1만 |
|---|
| 2025.10.31 | ₩9,587 | ₩9,744 | ₩8,582 | ₩8,649 | -9.79% | 37.2만 |
|---|
| 2025.10.30 | ₩9,158 | ₩10,392 | ₩8,850 | ₩9,735 | +6.30% | 16.8만 |
|---|
| 2025.10.29 | ₩10,057 | ₩10,365 | ₩9,158 | ₩9,494 | -5.60% | 5.7만 |
|---|
| 2025.10.28 | ₩10,566 | ₩11,492 | ₩9,923 | ₩10,392 | -1.65% | 8.3만 |
|---|
| 2025.10.27 | ₩10,352 | ₩10,660 | ₩10,137 | ₩10,419 | +0.65% | 5.3만 |
|---|
| 2025.10.24 | ₩10,982 | ₩11,465 | ₩10,566 | ₩10,834 | -1.34% | 9.4만 |
|---|
| 2025.10.23 | ₩11,398 | ₩12,027 | ₩11,241 | ₩11,666 | +2.35% | 22.5만 |
|---|
| 2025.10.22 | ₩11,733 | ₩12,804 | ₩11,438 | ₩11,465 | -2.29% | 47.2만 |
|---|
| 2025.10.21 | ₩12,068 | ₩12,953 | ₩11,793 | ₩12,041 | -0.22% | 11.6만 |
|---|
| 2025.10.20 | ₩11,103 | ₩12,336 | ₩10,741 | ₩12,041 | +8.45% | 18.7만 |
|---|
| 2025.10.17 | ₩12,068 | ₩13,396 | ₩11,183 | ₩11,612 | -3.78% | 25.4만 |
|---|
| 2025.10.16 | ₩15,769 | ₩15,816 | ₩11,679 | ₩11,907 | -24.49% | 36.2만 |
|---|
| 2025.10.15 | ₩18,384 | ₩21,454 | ₩13,892 | ₩16,359 | -11.01% | 93.9만 |
|---|
| 2025.10.14 | ₩23,010 | ₩32,182 | ₩20,181 | ₩23,533 | +2.27% | 2597.4만 |
|---|
| 2025.10.13 | ₩9,547 | ₩11,773 | ₩9,212 | ₩11,411 | +19.52% | 183.2만 |
|---|
| 2025.10.10 | ₩8,662 | ₩10,325 | ₩8,662 | ₩9,641 | +11.30% | 30.8만 |
|---|