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 | ₩3,151 | ₩3,472 | ₩3,151 | ₩3,338 | +5.93% | 1만 |
| 2026.10.08 | ₩3,138 | ₩3,378 | ₩3,125 | ₩3,125 | -0.43% | 1.3만 |
| 2026.10.07 | ₩3,125 | ₩3,632 | ₩3,075 | ₩3,271 | +4.70% | 1.7만 |
| 2026.10.06 | ₩3,138 | ₩3,445 | ₩3,098 | ₩3,165 | +0.85% | 3.2만 |
| 2026.10.05 | ₩3,185 | ₩3,231 | ₩3,031 | ₩3,165 | -0.63% | 6.5천 |
| 2026.10.02 | ₩3,298 | ₩3,298 | ₩3,031 | ₩3,078 | -6.68% | 9.2천 |
| 2026.10.01 | ₩3,151 | ₩3,298 | ₩3,071 | ₩3,298 | +4.66% | 2.8천 |
| 2026.09.30 | ₩3,218 | ₩3,271 | ₩3,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,231 |
| +0.41% |
| 1.6만 |
| 2026.09.29 | ₩3,505 | ₩3,592 | ₩3,191 | ₩3,311 | -5.52% | 9.7만 |
|---|
| 2026.09.28 | ₩3,231 | ₩3,472 | ₩3,084 | ₩3,138 | -2.89% | 12.3만 |
|---|
| 2026.09.25 | ₩3,258 | ₩3,258 | ₩3,084 | ₩3,191 | -2.05% | 6.5천 |
|---|
| 2026.09.24 | ₩3,358 | ₩3,422 | ₩3,004 | ₩3,218 | -4.17% | 2.1만 |
|---|
| 2026.09.23 | ₩3,472 | ₩3,589 | ₩3,352 | ₩3,525 | +1.54% | 1.3만 |
|---|
| 2026.09.22 | ₩3,273 | ₩3,712 | ₩3,258 | ₩3,445 | +5.26% | 2.4만 |
|---|
| 2026.09.21 | ₩3,218 | ₩3,392 | ₩3,031 | ₩3,392 | +5.39% | 3.4만 |
|---|
| 2026.09.18 | ₩3,712 | ₩3,712 | ₩2,924 | ₩3,271 | -11.87% | 19.1만 |
|---|
| 2026.09.17 | ₩3,218 | ₩4,660 | ₩3,099 | ₩3,886 | +20.75% | 37.9만 |
|---|
| 2026.09.16 | ₩3,605 | ₩3,752 | ₩2,968 | ₩3,111 | -13.70% | 7.3만 |
|---|
| 2026.09.15 | ₩4,286 | ₩4,947 | ₩3,472 | ₩3,552 | -17.13% | 5.5만 |
|---|
| 2026.09.14 | ₩4,981 | ₩5,194 | ₩4,153 | ₩4,239 | -14.88% | 4.8만 |
|---|
| 2026.09.11 | ₩6,156 | ₩6,156 | ₩4,981 | ₩5,074 | -17.57% | 3.6만 |
|---|
| 2026.09.10 | ₩5,875 | ₩6,383 | ₩5,555 | ₩6,022 | +2.50% | 6.5만 |
|---|
| 2026.09.09 | ₩6,610 | ₩7,277 | ₩5,842 | ₩5,842 | -11.62% | 4.8만 |
|---|
| 2026.09.08 | ₩6,943 | ₩7,050 | ₩6,636 | ₩6,943 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩6,543 | ₩7,344 | ₩6,543 | ₩6,943 | +6.12% | 2.4만 |
|---|
| 2026.09.03 | ₩7,411 | ₩8,305 | ₩6,476 | ₩6,743 | -9.01% | 3.6만 |
|---|
| 2026.09.02 | ₩7,571 | ₩7,958 | ₩7,411 | ₩7,745 | +2.29% | 1.7만 |
|---|
| 2026.09.01 | ₩6,436 | ₩7,945 | ₩6,409 | ₩7,811 | +21.37% | 5.9만 |
|---|
| 2026.08.31 | ₩6,156 | ₩6,676 | ₩6,022 | ₩6,543 | +6.29% | 1.6만 |
|---|
| 2026.08.28 | ₩5,808 | ₩6,302 | ₩5,675 | ₩6,249 | +7.59% | 1.9만 |
|---|
| 2026.08.27 | ₩5,555 | ₩6,129 | ₩5,528 | ₩5,808 | +4.57% | 7.6천 |
|---|
| 2026.08.26 | ₩6,009 | ₩6,009 | ₩5,328 | ₩5,662 | -5.78% | 2.6만 |
|---|
| 2026.08.25 | ₩5,541 | ₩6,209 | ₩5,376 | ₩6,049 | +9.16% | 8천 |
|---|
| 2026.08.24 | ₩4,687 | ₩5,662 | ₩4,687 | ₩5,662 | +20.80% | 3만 |
|---|
| 2026.08.21 | ₩4,607 | ₩4,767 | ₩4,507 | ₩4,673 | +1.45% | 8.3천 |
|---|
| 2026.08.20 | ₩4,754 | ₩4,987 | ₩4,446 | ₩4,607 | -3.09% | 5.4천 |
|---|
| 2026.08.19 | ₩4,780 | ₩5,101 | ₩4,267 | ₩4,633 | -3.07% | 2.5만 |
|---|
| 2026.08.18 | ₩5,078 | ₩5,248 | ₩4,834 | ₩5,234 | +3.08% | 4.2만 |
|---|
| 2026.08.17 | ₩5,261 | ₩5,475 | ₩4,693 | ₩4,914 | -6.60% | 12.9만 |
|---|
| 2026.08.14 | ₩5,421 | ₩5,421 | ₩5,061 | ₩5,368 | -0.99% | 8.5천 |
|---|
| 2026.08.13 | ₩5,528 | ₩5,528 | ₩5,214 | ₩5,214 | -5.68% | 6.4천 |
|---|
| 2026.08.12 | ₩5,648 | ₩5,648 | ₩5,237 | ₩5,581 | -1.18% | 5.8천 |
|---|
| 2026.08.11 | ₩5,675 | ₩5,848 | ₩5,435 | ₩5,662 | -0.24% | 7.5천 |
|---|
| 2026.08.10 | ₩5,608 | ₩6,089 | ₩5,436 | ₩5,955 | +6.19% | 1.4만 |
|---|
| 2026.08.07 | ₩5,635 | ₩6,281 | ₩5,515 | ₩5,581 | -0.95% | 2.2만 |
|---|
| 2026.08.06 | ₩4,700 | ₩5,921 | ₩4,640 | ₩5,742 | +22.16% | 3.6만 |
|---|
| 2026.08.05 | ₩5,888 | ₩6,209 | ₩4,086 | ₩4,700 | -20.18% | 8.7만 |
|---|
| 2026.08.04 | ₩5,234 | ₩6,516 | ₩5,107 | ₩6,276 | +19.90% | 9.2만 |
|---|
| 2026.08.03 | ₩4,553 | ₩5,314 | ₩4,340 | ₩5,261 | +15.54% | 4.1만 |
|---|
| 2026.07.31 | ₩4,073 | ₩4,780 | ₩3,805 | ₩4,567 | +12.13% | 7.5만 |
|---|
| 2026.07.30 | ₩4,219 | ₩4,647 | ₩3,378 | ₩4,326 | +2.53% | 18만 |
|---|
| 2026.07.29 | ₩3,271 | ₩6,075 | ₩3,271 | ₩4,086 | +24.90% | 496.4만 |
|---|
| 2026.07.28 | ₩3,314 | ₩3,358 | ₩3,191 | ₩3,318 | +0.12% | 8.3천 |
|---|
| 2026.07.27 | ₩3,552 | ₩3,552 | ₩3,338 | ₩3,352 | -5.64% | 6.7천 |
|---|
| 2026.07.24 | ₩3,805 | ₩3,805 | ₩3,512 | ₩3,512 | -7.72% | 6.6천 |
|---|
| 2026.07.23 | ₩3,785 | ₩3,805 | ₩3,685 | ₩3,743 | -1.13% | 3.8천 |
|---|
| 2026.07.22 | ₩3,792 | ₩3,859 | ₩3,792 | ₩3,859 | +1.76% | 3.9천 |
|---|
| 2026.07.21 | ₩3,805 | ₩3,886 | ₩3,805 | ₩3,832 | +0.70% | 4.6천 |
|---|
| 2026.07.20 | ₩3,872 | ₩3,906 | ₩3,792 | ₩3,872 | 0.00% | 5.4천 |
|---|
| 2026.07.17 | ₩4,019 | ₩4,019 | ₩3,792 | ₩3,872 | -3.65% | 4.8천 |
|---|
| 2026.07.16 | ₩3,832 | ₩4,433 | ₩3,832 | ₩3,966 | +3.48% | 2.4만 |
|---|
| 2026.07.15 | ₩3,926 | ₩3,926 | ₩3,872 | ₩3,912 | -0.34% | 5.2천 |
|---|
| 2026.07.14 | ₩3,765 | ₩4,139 | ₩3,765 | ₩3,992 | +6.03% | 9천 |
|---|
| 2026.07.13 | ₩3,952 | ₩4,014 | ₩3,752 | ₩3,926 | -0.68% | 1.2만 |
|---|
| 2026.07.10 | ₩3,939 | ₩4,032 | ₩3,859 | ₩3,926 | -0.34% | 7.3천 |
|---|
| 2026.07.09 | ₩3,972 | ₩4,062 | ₩3,805 | ₩3,859 | -2.86% | 9.7천 |
|---|
| 2026.07.08 | ₩3,952 | ₩4,113 | ₩3,832 | ₩3,899 | -1.35% | 7.9천 |
|---|
| 2026.07.07 | ₩4,008 | ₩4,059 | ₩3,952 | ₩3,979 | -0.73% | 5.5천 |
|---|
| 2026.07.06 | ₩4,073 | ₩4,380 | ₩3,944 | ₩4,099 | +0.66% | 8.6천 |
|---|
| 2026.07.02 | ₩4,393 | ₩4,393 | ₩4,086 | ₩4,193 | -4.56% | 4.9천 |
|---|
| 2026.07.01 | ₩3,992 | ₩4,266 | ₩3,992 | ₩4,246 | +6.35% | 9.1천 |
|---|
| 2026.06.30 | ₩4,166 | ₩4,259 | ₩3,819 | ₩3,952 | -5.13% | 2.8만 |
|---|
| 2026.06.29 | ₩4,380 | ₩4,406 | ₩4,153 | ₩4,153 | -5.18% | 1.4만 |
|---|
| 2026.06.26 | ₩4,313 | ₩4,380 | ₩4,206 | ₩4,338 | +0.59% | 1.3만 |
|---|
| 2026.06.25 | ₩4,406 | ₩4,406 | ₩4,273 | ₩4,300 | -2.42% | 4.8천 |
|---|
| 2026.06.24 | ₩4,834 | ₩4,859 | ₩4,473 | ₩4,500 | -6.91% | 9.5천 |
|---|
| 2026.06.23 | ₩4,420 | ₩4,580 | ₩4,420 | ₩4,527 | +2.42% | 4.3천 |
|---|
| 2026.06.22 | ₩4,406 | ₩4,600 | ₩4,406 | ₩4,527 | +2.73% | 2.4만 |
|---|
| 2026.06.18 | ₩5,194 | ₩5,194 | ₩4,326 | ₩4,326 | -16.71% | 2.9만 |
|---|
| 2026.06.17 | ₩4,687 | ₩5,608 | ₩4,673 | ₩5,021 | +7.12% | 15.8만 |
|---|
| 2026.06.16 | ₩4,633 | ₩4,665 | ₩4,593 | ₩4,620 | -0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩4,580 | ₩4,820 | ₩4,273 | ₩4,687 | +2.33% | 5.5만 |
|---|
| 2026.06.12 | ₩4,620 | ₩4,754 | ₩4,446 | ₩4,620 | 0.00% | 4.1천 |
|---|
| 2026.06.11 | ₩4,608 | ₩4,673 | ₩4,567 | ₩4,673 | +1.42% | 2.9천 |
|---|
| 2026.06.10 | ₩4,660 | ₩4,794 | ₩4,473 | ₩4,591 | -1.49% | 1.4만 |
|---|
| 2026.06.09 | ₩4,553 | ₩4,700 | ₩4,412 | ₩4,616 | +1.38% | 6천 |
|---|
| 2026.06.08 | ₩4,393 | ₩4,540 | ₩4,206 | ₩4,540 | +3.34% | 1만 |
|---|
| 2026.06.05 | ₩4,507 | ₩4,507 | ₩4,353 | ₩4,466 | -0.89% | 2.5천 |
|---|
| 2026.06.04 | ₩4,759 | ₩4,874 | ₩4,593 | ₩4,673 | -1.80% | 1만 |
|---|
| 2026.06.03 | ₩4,700 | ₩4,914 | ₩4,673 | ₩4,673 | -0.57% | 1.5만 |
|---|
| 2026.06.02 | ₩4,860 | ₩4,887 | ₩4,740 | ₩4,740 | -2.47% | 3.5천 |
|---|
| 2026.06.01 | ₩4,700 | ₩4,981 | ₩4,700 | ₩4,981 | +5.97% | 7.9천 |
|---|
| 2026.05.29 | ₩4,807 | ₩4,940 | ₩4,807 | ₩4,874 | +1.39% | 8천 |
|---|
| 2026.05.28 | ₩4,353 | ₩4,874 | ₩4,341 | ₩4,874 | +11.96% | 3만 |
|---|
| 2026.05.27 | ₩4,842 | ₩5,025 | ₩4,660 | ₩4,673 | -3.47% | 1.2만 |
|---|
| 2026.05.26 | ₩4,623 | ₩4,860 | ₩4,623 | ₩4,859 | +5.11% | 6.3천 |
|---|
| 2026.05.22 | ₩4,740 | ₩4,878 | ₩4,660 | ₩4,847 | +2.25% | 2.8천 |
|---|
| 2026.05.21 | ₩4,527 | ₩4,740 | ₩4,364 | ₩4,740 | +4.72% | 7.5천 |
|---|
| 2026.05.20 | ₩4,687 | ₩4,687 | ₩4,474 | ₩4,527 | -3.42% | 4천 |
|---|
| 2026.05.19 | ₩4,532 | ₩4,867 | ₩4,420 | ₩4,438 | -2.06% | 6.7천 |
|---|
| 2026.05.18 | ₩4,762 | ₩4,954 | ₩4,553 | ₩4,553 | -4.37% | 8.8천 |
|---|
| 2026.05.15 | ₩4,954 | ₩4,954 | ₩4,740 | ₩4,780 | -3.50% | 4.8천 |
|---|
| 2026.05.14 | ₩5,021 | ₩5,167 | ₩4,740 | ₩5,061 | +0.80% | 1.2만 |
|---|
| 2026.05.13 | ₩5,081 | ₩5,194 | ₩4,967 | ₩5,007 | -1.45% | 1.9만 |
|---|
| 2026.05.12 | ₩4,981 | ₩5,194 | ₩4,940 | ₩5,021 | +0.80% | 5.3천 |
|---|
| 2026.05.11 | ₩5,234 | ₩5,234 | ₩4,987 | ₩5,014 | -4.21% | 5.4천 |
|---|
| 2026.05.08 | ₩4,942 | ₩5,194 | ₩4,820 | ₩5,141 | +4.03% | 4.5천 |
|---|
| 2026.05.07 | ₩5,234 | ₩5,288 | ₩5,039 | ₩5,194 | -0.77% | 1.1만 |
|---|
| 2026.05.06 | ₩4,967 | ₩5,181 | ₩4,940 | ₩5,147 | +3.63% | 1.4만 |
|---|
| 2026.05.05 | ₩4,987 | ₩4,987 | ₩4,713 | ₩4,940 | -0.94% | 4.2천 |
|---|
| 2026.05.04 | ₩4,874 | ₩5,181 | ₩4,874 | ₩4,994 | +2.47% | 1.3만 |
|---|
| 2026.05.01 | ₩5,074 | ₩5,147 | ₩4,847 | ₩4,847 | -4.47% | 1.1만 |
|---|
| 2026.04.30 | ₩4,794 | ₩4,981 | ₩4,740 | ₩4,981 | +3.90% | 2.4천 |
|---|
| 2026.04.29 | ₩5,248 | ₩5,248 | ₩4,934 | ₩4,940 | -5.85% | 3.5천 |
|---|
| 2026.04.28 | ₩4,914 | ₩5,274 | ₩4,914 | ₩5,161 | +5.03% | 3.5천 |
|---|
| 2026.04.27 | ₩4,981 | ₩5,194 | ₩4,981 | ₩5,027 | +0.94% | 5.3천 |
|---|
| 2026.04.24 | ₩5,234 | ₩5,234 | ₩4,727 | ₩4,727 | -9.69% | 3.1천 |
|---|
| 2026.04.23 | ₩5,141 | ₩5,201 | ₩4,940 | ₩5,007 | -2.60% | 8.5천 |
|---|
| 2026.04.22 | ₩4,874 | ₩5,328 | ₩4,874 | ₩5,107 | +4.79% | 3천 |
|---|
| 2026.04.21 | ₩5,261 | ₩5,261 | ₩5,146 | ₩5,167 | -1.78% | 4.9천 |
|---|
| 2026.04.20 | ₩5,368 | ₩5,381 | ₩5,093 | ₩5,198 | -3.16% | 8.8천 |
|---|
| 2026.04.17 | ₩5,181 | ₩5,475 | ₩5,181 | ₩5,330 | +2.89% | 1.7만 |
|---|
| 2026.04.16 | ₩4,914 | ₩5,154 | ₩4,798 | ₩5,154 | +4.89% | 4.5천 |
|---|
| 2026.04.15 | ₩4,727 | ₩5,074 | ₩4,700 | ₩5,061 | +7.06% | 1.6만 |
|---|
| 2026.04.14 | ₩4,660 | ₩5,007 | ₩4,660 | ₩4,834 | +3.72% | 1.7만 |
|---|
| 2026.04.13 | ₩4,527 | ₩4,660 | ₩4,527 | ₩4,660 | +2.95% | 6.6천 |
|---|
| 2026.04.10 | ₩4,633 | ₩4,740 | ₩4,633 | ₩4,660 | +0.58% | 2.9천 |
|---|
| 2026.04.09 | ₩4,858 | ₩4,927 | ₩4,513 | ₩4,807 | -1.04% | 4.5천 |
|---|
| 2026.04.08 | ₩4,827 | ₩4,862 | ₩4,754 | ₩4,767 | -1.24% | 4.2천 |
|---|
| 2026.04.07 | ₩4,673 | ₩4,985 | ₩4,673 | ₩4,687 | +0.29% | 1만 |
|---|
| 2026.04.06 | ₩4,580 | ₩4,754 | ₩4,580 | ₩4,754 | +3.79% | 2.1만 |
|---|
| 2026.04.02 | ₩4,513 | ₩4,673 | ₩4,366 | ₩4,481 | -0.71% | 3.9천 |
|---|
| 2026.04.01 | ₩4,587 | ₩4,633 | ₩4,513 | ₩4,633 | +1.02% | 5천 |
|---|
| 2026.03.31 | ₩4,635 | ₩4,635 | ₩4,513 | ₩4,513 | -2.62% | 3.1천 |
|---|
| 2026.03.30 | ₩4,540 | ₩4,633 | ₩4,380 | ₩4,446 | -2.06% | 1.8만 |
|---|
| 2026.03.27 | ₩4,513 | ₩4,754 | ₩4,326 | ₩4,547 | +0.74% | 1.9만 |
|---|
| 2026.03.26 | ₩4,687 | ₩4,914 | ₩4,515 | ₩4,874 | +3.99% | 1.7만 |
|---|
| 2026.03.25 | ₩4,820 | ₩4,914 | ₩4,687 | ₩4,700 | -2.49% | 7.2천 |
|---|
| 2026.03.24 | ₩4,975 | ₩5,141 | ₩4,727 | ₩4,834 | -2.84% | 4.9천 |
|---|
| 2026.03.23 | ₩4,847 | ₩5,141 | ₩4,740 | ₩5,114 | +5.51% | 6.6천 |
|---|
| 2026.03.20 | ₩5,061 | ₩5,061 | ₩4,433 | ₩4,927 | -2.64% | 1만 |
|---|
| 2026.03.19 | ₩4,940 | ₩4,967 | ₩4,740 | ₩4,967 | +0.54% | 3.5천 |
|---|
| 2026.03.18 | ₩5,034 | ₩5,301 | ₩4,940 | ₩5,301 | +5.31% | 1.6만 |
|---|
| 2026.03.17 | ₩4,981 | ₩5,154 | ₩4,874 | ₩5,034 | +1.07% | 6.7천 |
|---|
| 2026.03.16 | ₩5,087 | ₩5,181 | ₩4,820 | ₩5,181 | +1.84% | 3.6천 |
|---|
| 2026.03.13 | ₩5,114 | ₩5,147 | ₩5,021 | ₩5,141 | +0.52% | 5천 |
|---|
| 2026.03.12 | ₩5,194 | ₩5,261 | ₩5,074 | ₩5,221 | +0.51% | 5.6천 |
|---|
| 2026.03.11 | ₩4,754 | ₩5,314 | ₩4,754 | ₩5,061 | +6.46% | 9.8천 |
|---|
| 2026.03.10 | ₩5,021 | ₩5,274 | ₩4,914 | ₩5,261 | +4.79% | 7천 |
|---|
| 2026.03.09 | ₩5,261 | ₩5,341 | ₩5,021 | ₩5,208 | -1.02% | 1만 |
|---|
| 2026.03.06 | ₩5,208 | ₩5,475 | ₩5,127 | ₩5,368 | +3.08% | 1.2만 |
|---|
| 2026.03.05 | ₩5,074 | ₩5,208 | ₩5,074 | ₩5,208 | +2.63% | 3.5천 |
|---|
| 2026.03.04 | ₩4,940 | ₩5,274 | ₩4,940 | ₩5,234 | +5.95% | 1.1만 |
|---|
| 2026.03.03 | ₩4,927 | ₩5,061 | ₩4,727 | ₩5,061 | +2.71% | 7.6천 |
|---|
| 2026.03.02 | ₩4,900 | ₩5,081 | ₩4,687 | ₩5,067 | +3.41% | 8.4천 |
|---|
| 2026.02.27 | ₩5,274 | ₩5,274 | ₩4,940 | ₩5,181 | -1.77% | 1.6만 |
|---|
| 2026.02.26 | ₩5,074 | ₩5,448 | ₩5,038 | ₩5,234 | +3.16% | 1.4만 |
|---|
| 2026.02.25 | ₩4,767 | ₩5,034 | ₩4,633 | ₩5,034 | +5.60% | 8.9천 |
|---|
| 2026.02.24 | ₩4,767 | ₩4,767 | ₩4,400 | ₩4,740 | -0.56% | 1.6만 |
|---|
| 2026.02.23 | ₩4,807 | ₩4,807 | ₩4,473 | ₩4,727 | -1.67% | 1.8만 |
|---|
| 2026.02.20 | ₩4,900 | ₩4,900 | ₩4,740 | ₩4,847 | -1.09% | 1.6만 |
|---|
| 2026.02.19 | ₩5,101 | ₩5,328 | ₩4,887 | ₩4,900 | -3.93% | 1.2만 |
|---|
| 2026.02.18 | ₩5,234 | ₩5,234 | ₩4,940 | ₩5,027 | -3.95% | 1.4만 |
|---|
| 2026.02.17 | ₩5,127 | ₩5,448 | ₩4,887 | ₩5,101 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩5,354 | ₩5,365 | ₩5,149 | ₩5,274 | -1.50% | 1.6만 |
|---|
| 2026.02.12 | ₩5,488 | ₩5,782 | ₩5,141 | ₩5,354 | -2.43% | 1.9만 |
|---|
| 2026.02.11 | ₩6,102 | ₩6,122 | ₩5,221 | ₩5,528 | -9.41% | 2.7만 |
|---|
| 2026.02.10 | ₩5,755 | ₩6,062 | ₩5,621 | ₩5,835 | +1.39% | 4.1만 |
|---|
| 2026.02.09 | ₩5,929 | ₩6,089 | ₩5,688 | ₩5,822 | -1.80% | 4.3만 |
|---|
| 2026.02.06 | ₩6,770 | ₩6,943 | ₩5,768 | ₩5,982 | -11.64% | 16.1만 |
|---|
| 2026.02.05 | ₩6,089 | ₩6,236 | ₩5,676 | ₩6,075 | -0.22% | 116.6만 |
|---|
| 2026.02.04 | ₩6,423 | ₩6,423 | ₩6,022 | ₩6,369 | -0.83% | 1.5만 |
|---|
| 2026.02.03 | ₩6,488 | ₩6,489 | ₩6,022 | ₩6,409 | -1.21% | 2.1만 |
|---|
| 2026.02.02 | ₩6,169 | ₩6,676 | ₩6,169 | ₩6,516 | +5.63% | 3.9만 |
|---|
| 2026.01.30 | ₩6,089 | ₩6,356 | ₩6,022 | ₩6,102 | +0.22% | 3.2만 |
|---|
| 2026.01.29 | ₩6,142 | ₩6,503 | ₩5,902 | ₩6,262 | +1.96% | 5만 |
|---|
| 2026.01.28 | ₩6,489 | ₩6,503 | ₩6,109 | ₩6,169 | -4.94% | 3만 |
|---|
| 2026.01.27 | ₩6,690 | ₩6,690 | ₩6,276 | ₩6,543 | -2.20% | 3.4만 |
|---|
| 2026.01.26 | ₩7,090 | ₩7,297 | ₩6,516 | ₩6,690 | -5.65% | 6.6만 |
|---|
| 2026.01.23 | ₩7,477 | ₩7,878 | ₩7,038 | ₩7,050 | -5.71% | 7.7만 |
|---|
| 2026.01.22 | ₩6,877 | ₩7,745 | ₩6,756 | ₩7,664 | +11.46% | 7.4만 |
|---|
| 2026.01.21 | ₩6,489 | ₩7,184 | ₩6,489 | ₩6,970 | +7.41% | 6.7만 |
|---|
| 2026.01.20 | ₩6,529 | ₩7,375 | ₩6,423 | ₩6,676 | +2.25% | 16.3만 |
|---|
| 2026.01.16 | ₩7,210 | ₩8,332 | ₩6,743 | ₩7,384 | +2.41% | 622.9만 |
|---|
| 2026.01.15 | ₩6,369 | ₩6,796 | ₩6,063 | ₩6,463 | +1.47% | 4.5만 |
|---|
| 2026.01.14 | ₩5,848 | ₩6,409 | ₩5,822 | ₩6,308 | +7.85% | 4.3만 |
|---|
| 2026.01.13 | ₩6,409 | ₩6,409 | ₩5,742 | ₩5,935 | -7.40% | 4.2만 |
|---|
| 2026.01.12 | ₩6,249 | ₩6,529 | ₩5,902 | ₩6,476 | +3.63% | 2.8만 |
|---|
| 2026.01.09 | ₩6,783 | ₩6,783 | ₩6,022 | ₩6,115 | -9.84% | 4.1만 |
|---|
| 2026.01.08 | ₩6,329 | ₩6,943 | ₩6,276 | ₩6,792 | +7.32% | 3.6만 |
|---|
| 2026.01.07 | ₩6,930 | ₩6,957 | ₩6,342 | ₩6,476 | -6.55% | 4.4만 |
|---|
| 2026.01.06 | ₩7,170 | ₩7,170 | ₩6,541 | ₩6,823 | -4.84% | 5.4만 |
|---|
| 2026.01.05 | ₩6,409 | ₩7,010 | ₩6,156 | ₩6,596 | +2.92% | 9.2만 |
|---|
| 2026.01.02 | ₩6,983 | ₩6,983 | ₩5,942 | ₩6,209 | -11.09% | 7.2만 |
|---|
| 2025.12.31 | ₩7,491 | ₩7,745 | ₩6,970 | ₩6,997 | -6.60% | 10.6만 |
|---|
| 2025.12.30 | ₩7,277 | ₩7,611 | ₩7,117 | ₩7,584 | +4.22% | 4.3만 |
|---|
| 2025.12.29 | ₩7,544 | ₩7,624 | ₩6,917 | ₩7,331 | -2.83% | 2.9만 |
|---|
| 2025.12.26 | ₩7,197 | ₩7,878 | ₩7,197 | ₩7,785 | +8.16% | 5.8만 |
|---|
| 2025.12.24 | ₩7,208 | ₩7,327 | ₩6,903 | ₩7,237 | +0.41% | 1만 |
|---|
| 2025.12.23 | ₩7,397 | ₩7,879 | ₩7,010 | ₩7,371 | -0.36% | 3.4만 |
|---|
| 2025.12.22 | ₩7,504 | ₩7,785 | ₩7,341 | ₩7,477 | -0.36% | 2.7만 |
|---|
| 2025.12.19 | ₩7,558 | ₩7,946 | ₩7,170 | ₩7,411 | -1.94% | 2.9만 |
|---|
| 2025.12.18 | ₩7,745 | ₩7,762 | ₩7,357 | ₩7,477 | -3.45% | 1.9만 |
|---|
| 2025.12.17 | ₩8,012 | ₩8,042 | ₩7,331 | ₩7,477 | -6.67% | 2.9만 |
|---|
| 2025.12.16 | ₩8,345 | ₩8,345 | ₩7,618 | ₩8,198 | -1.76% | 2.1만 |
|---|
| 2025.12.15 | ₩8,412 | ₩8,679 | ₩6,877 | ₩8,372 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩9,347 | ₩9,587 | ₩8,706 | ₩8,960 | -4.14% | 6.7만 |
|---|
| 2025.12.11 | ₩10,014 | ₩10,014 | ₩8,627 | ₩9,400 | -6.13% | 14만 |
|---|
| 2025.12.10 | ₩11,123 | ₩11,350 | ₩9,520 | ₩10,682 | -3.96% | 106.4만 |
|---|
| 2025.12.09 | ₩9,587 | ₩9,988 | ₩9,133 | ₩9,520 | -0.70% | 47.9만 |
|---|
| 2025.12.08 | ₩9,347 | ₩11,336 | ₩9,213 | ₩9,934 | +6.29% | 13만 |
|---|
| 2025.12.05 | ₩10,241 | ₩10,241 | ₩8,733 | ₩8,960 | -12.52% | 13.3만 |
|---|
| 2025.12.04 | ₩8,158 | ₩10,282 | ₩8,158 | ₩9,253 | +13.42% | 10.9만 |
|---|
| 2025.12.03 | ₩8,198 | ₩8,467 | ₩8,145 | ₩8,399 | +2.44% | 1.4만 |
|---|
| 2025.12.02 | ₩8,733 | ₩9,347 | ₩8,212 | ₩8,212 | -5.96% | 3만 |
|---|
| 2025.12.01 | ₩8,506 | ₩8,841 | ₩7,504 | ₩8,679 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩7,531 | ₩8,946 | ₩7,357 | ₩8,866 | +17.73% | 5.2만 |
|---|
| 2025.11.26 | ₩7,117 | ₩7,651 | ₩7,077 | ₩7,651 | +7.50% | 1.6만 |
|---|
| 2025.11.25 | ₩6,035 | ₩7,277 | ₩5,822 | ₩7,077 | +17.26% | 4.2만 |
|---|
| 2025.11.24 | ₩6,169 | ₩6,276 | ₩5,680 | ₩6,102 | -1.08% | 2.8만 |
|---|
| 2025.11.21 | ₩7,518 | ₩7,875 | ₩6,042 | ₩6,156 | -18.12% | 6.6만 |
|---|
| 2025.11.20 | ₩8,572 | ₩9,161 | ₩7,718 | ₩7,718 | -9.97% | 2.4만 |
|---|
| 2025.11.19 | ₩8,345 | ₩8,960 | ₩8,279 | ₩8,572 | +2.72% | 2.5만 |
|---|
| 2025.11.18 | ₩8,345 | ₩9,045 | ₩8,271 | ₩8,532 | +2.24% | 1.1만 |
|---|
| 2025.11.17 | ₩8,719 | ₩8,773 | ₩8,065 | ₩8,399 | -3.68% | 1.6만 |
|---|
| 2025.11.14 | ₩8,933 | ₩9,133 | ₩8,591 | ₩8,666 | -2.99% | 2.5만 |
|---|
| 2025.11.13 | ₩8,826 | ₩9,440 | ₩8,786 | ₩9,080 | +2.87% | 4.4만 |
|---|
| 2025.11.12 | ₩9,147 | ₩9,280 | ₩8,839 | ₩9,253 | +1.17% | 4.9만 |
|---|
| 2025.11.11 | ₩9,026 | ₩9,280 | ₩8,980 | ₩9,053 | +0.30% | 1.9만 |
|---|
| 2025.11.10 | ₩8,385 | ₩9,066 | ₩8,385 | ₩9,026 | +7.64% | 3.3만 |
|---|
| 2025.11.07 | ₩8,158 | ₩9,200 | ₩7,985 | ₩8,773 | +7.53% | 7.9만 |
|---|
| 2025.11.06 | ₩7,972 | ₩8,348 | ₩7,611 | ₩8,252 | +3.52% | 7만 |
|---|
| 2025.11.05 | ₩7,317 | ₩9,454 | ₩7,317 | ₩8,492 | +16.06% | 27.6만 |
|---|
| 2025.11.04 | ₩8,012 | ₩8,012 | ₩7,357 | ₩7,451 | -7.00% | 6.2만 |
|---|
| 2025.11.03 | ₩8,452 | ₩8,455 | ₩7,357 | ₩8,038 | -4.90% | 18.1만 |
|---|
| 2025.10.31 | ₩9,547 | ₩9,703 | ₩8,546 | ₩8,612 | -9.79% | 37.2만 |
|---|
| 2025.10.30 | ₩9,120 | ₩10,348 | ₩8,813 | ₩9,694 | +6.30% | 16.8만 |
|---|
| 2025.10.29 | ₩10,014 | ₩10,322 | ₩9,120 | ₩9,454 | -5.60% | 5.7만 |
|---|
| 2025.10.28 | ₩10,522 | ₩11,443 | ₩9,881 | ₩10,348 | -1.65% | 8.3만 |
|---|
| 2025.10.27 | ₩10,308 | ₩10,615 | ₩10,095 | ₩10,375 | +0.65% | 5.3만 |
|---|
| 2025.10.24 | ₩10,936 | ₩11,416 | ₩10,522 | ₩10,789 | -1.34% | 9.4만 |
|---|
| 2025.10.23 | ₩11,350 | ₩11,976 | ₩11,193 | ₩11,617 | +2.35% | 22.5만 |
|---|
| 2025.10.22 | ₩11,684 | ₩12,750 | ₩11,390 | ₩11,416 | -2.29% | 47.2만 |
|---|
| 2025.10.21 | ₩12,017 | ₩12,899 | ₩11,744 | ₩11,991 | -0.22% | 11.6만 |
|---|
| 2025.10.20 | ₩11,056 | ₩12,284 | ₩10,695 | ₩11,991 | +8.45% | 18.7만 |
|---|
| 2025.10.17 | ₩12,017 | ₩13,339 | ₩11,136 | ₩11,563 | -3.78% | 25.4만 |
|---|
| 2025.10.16 | ₩15,703 | ₩15,749 | ₩11,630 | ₩11,857 | -24.49% | 36.2만 |
|---|
| 2025.10.15 | ₩18,306 | ₩21,364 | ₩13,833 | ₩16,290 | -11.01% | 93.9만 |
|---|
| 2025.10.14 | ₩22,913 | ₩32,046 | ₩20,096 | ₩23,434 | +2.27% | 2597.4만 |
|---|
| 2025.10.13 | ₩9,507 | ₩11,724 | ₩9,173 | ₩11,363 | +19.52% | 183.2만 |
|---|
| 2025.10.10 | ₩8,626 | ₩10,282 | ₩8,626 | ₩9,601 | +11.30% | 30.8만 |
|---|