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 | ₩3,150 | ₩3,471 | ₩3,150 | ₩3,337 | +5.93% | 1만 |
| 2026.10.08 | ₩3,137 | ₩3,377 | ₩3,124 | ₩3,124 | -0.43% | 1.3만 |
| 2026.10.07 | ₩3,124 | ₩3,631 | ₩3,074 | ₩3,270 | +4.70% | 1.7만 |
| 2026.10.06 | ₩3,137 | ₩3,444 | ₩3,097 | ₩3,164 | +0.85% | 3.2만 |
| 2026.10.05 | ₩3,184 | ₩3,230 | ₩3,030 | ₩3,164 | -0.63% | 6.5천 |
| 2026.10.02 | ₩3,297 | ₩3,297 | ₩3,030 | ₩3,077 | -6.68% | 9.2천 |
| 2026.10.01 | ₩3,150 | ₩3,297 | ₩3,070 | ₩3,297 | +4.66% | 2.8천 |
| 2026.09.30 | ₩3,217 | ₩3,270 | ₩3,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,230 |
| +0.41% |
| 1.6만 |
| 2026.09.29 | ₩3,504 | ₩3,591 | ₩3,190 | ₩3,310 | -5.52% | 9.7만 |
|---|
| 2026.09.28 | ₩3,230 | ₩3,471 | ₩3,083 | ₩3,137 | -2.89% | 12.3만 |
|---|
| 2026.09.25 | ₩3,257 | ₩3,257 | ₩3,083 | ₩3,190 | -2.05% | 6.5천 |
|---|
| 2026.09.24 | ₩3,357 | ₩3,421 | ₩3,003 | ₩3,217 | -4.17% | 2.1만 |
|---|
| 2026.09.23 | ₩3,471 | ₩3,588 | ₩3,350 | ₩3,524 | +1.54% | 1.3만 |
|---|
| 2026.09.22 | ₩3,272 | ₩3,711 | ₩3,257 | ₩3,444 | +5.26% | 2.4만 |
|---|
| 2026.09.21 | ₩3,217 | ₩3,390 | ₩3,030 | ₩3,390 | +5.39% | 3.4만 |
|---|
| 2026.09.18 | ₩3,711 | ₩3,711 | ₩2,923 | ₩3,270 | -11.87% | 19.1만 |
|---|
| 2026.09.17 | ₩3,217 | ₩4,659 | ₩3,098 | ₩3,884 | +20.75% | 37.9만 |
|---|
| 2026.09.16 | ₩3,604 | ₩3,751 | ₩2,967 | ₩3,110 | -13.70% | 7.3만 |
|---|
| 2026.09.15 | ₩4,285 | ₩4,946 | ₩3,471 | ₩3,551 | -17.13% | 5.5만 |
|---|
| 2026.09.14 | ₩4,979 | ₩5,192 | ₩4,151 | ₩4,238 | -14.88% | 4.8만 |
|---|
| 2026.09.11 | ₩6,154 | ₩6,154 | ₩4,979 | ₩5,072 | -17.57% | 3.6만 |
|---|
| 2026.09.10 | ₩5,873 | ₩6,380 | ₩5,553 | ₩6,020 | +2.50% | 6.5만 |
|---|
| 2026.09.09 | ₩6,607 | ₩7,275 | ₩5,840 | ₩5,840 | -11.62% | 4.8만 |
|---|
| 2026.09.08 | ₩6,941 | ₩7,048 | ₩6,634 | ₩6,941 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩6,541 | ₩7,342 | ₩6,541 | ₩6,941 | +6.12% | 2.4만 |
|---|
| 2026.09.03 | ₩7,408 | ₩8,303 | ₩6,474 | ₩6,741 | -9.01% | 3.6만 |
|---|
| 2026.09.02 | ₩7,568 | ₩7,956 | ₩7,408 | ₩7,742 | +2.29% | 1.7만 |
|---|
| 2026.09.01 | ₩6,434 | ₩7,942 | ₩6,407 | ₩7,809 | +21.37% | 5.9만 |
|---|
| 2026.08.31 | ₩6,154 | ₩6,674 | ₩6,020 | ₩6,541 | +6.29% | 1.6만 |
|---|
| 2026.08.28 | ₩5,807 | ₩6,300 | ₩5,673 | ₩6,247 | +7.59% | 1.9만 |
|---|
| 2026.08.27 | ₩5,553 | ₩6,127 | ₩5,526 | ₩5,807 | +4.57% | 7.6천 |
|---|
| 2026.08.26 | ₩6,007 | ₩6,007 | ₩5,326 | ₩5,660 | -5.78% | 2.6만 |
|---|
| 2026.08.25 | ₩5,540 | ₩6,207 | ₩5,374 | ₩6,047 | +9.16% | 8천 |
|---|
| 2026.08.24 | ₩4,685 | ₩5,660 | ₩4,685 | ₩5,660 | +20.80% | 3만 |
|---|
| 2026.08.21 | ₩4,605 | ₩4,765 | ₩4,505 | ₩4,672 | +1.45% | 8.3천 |
|---|
| 2026.08.20 | ₩4,752 | ₩4,986 | ₩4,445 | ₩4,605 | -3.09% | 5.4천 |
|---|
| 2026.08.19 | ₩4,779 | ₩5,099 | ₩4,266 | ₩4,632 | -3.07% | 2.5만 |
|---|
| 2026.08.18 | ₩5,076 | ₩5,246 | ₩4,832 | ₩5,233 | +3.08% | 4.2만 |
|---|
| 2026.08.17 | ₩5,259 | ₩5,473 | ₩4,692 | ₩4,912 | -6.60% | 12.9만 |
|---|
| 2026.08.14 | ₩5,419 | ₩5,419 | ₩5,059 | ₩5,366 | -0.99% | 8.5천 |
|---|
| 2026.08.13 | ₩5,526 | ₩5,526 | ₩5,213 | ₩5,213 | -5.68% | 6.4천 |
|---|
| 2026.08.12 | ₩5,646 | ₩5,646 | ₩5,235 | ₩5,580 | -1.18% | 5.8천 |
|---|
| 2026.08.11 | ₩5,673 | ₩5,847 | ₩5,433 | ₩5,660 | -0.24% | 7.5천 |
|---|
| 2026.08.10 | ₩5,606 | ₩6,087 | ₩5,434 | ₩5,953 | +6.19% | 1.4만 |
|---|
| 2026.08.07 | ₩5,633 | ₩6,279 | ₩5,513 | ₩5,580 | -0.95% | 2.2만 |
|---|
| 2026.08.06 | ₩4,699 | ₩5,919 | ₩4,639 | ₩5,740 | +22.16% | 3.6만 |
|---|
| 2026.08.05 | ₩5,887 | ₩6,207 | ₩4,085 | ₩4,699 | -20.18% | 8.7만 |
|---|
| 2026.08.04 | ₩5,233 | ₩6,514 | ₩5,106 | ₩6,274 | +19.90% | 9.2만 |
|---|
| 2026.08.03 | ₩4,552 | ₩5,313 | ₩4,338 | ₩5,259 | +15.54% | 4.1만 |
|---|
| 2026.07.31 | ₩4,071 | ₩4,779 | ₩3,804 | ₩4,565 | +12.13% | 7.5만 |
|---|
| 2026.07.30 | ₩4,218 | ₩4,645 | ₩3,377 | ₩4,325 | +2.53% | 18만 |
|---|
| 2026.07.29 | ₩3,270 | ₩6,073 | ₩3,270 | ₩4,085 | +24.90% | 496.4만 |
|---|
| 2026.07.28 | ₩3,313 | ₩3,357 | ₩3,190 | ₩3,317 | +0.12% | 8.3천 |
|---|
| 2026.07.27 | ₩3,551 | ₩3,551 | ₩3,337 | ₩3,350 | -5.64% | 6.7천 |
|---|
| 2026.07.24 | ₩3,804 | ₩3,804 | ₩3,511 | ₩3,511 | -7.72% | 6.6천 |
|---|
| 2026.07.23 | ₩3,784 | ₩3,804 | ₩3,684 | ₩3,742 | -1.13% | 3.8천 |
|---|
| 2026.07.22 | ₩3,791 | ₩3,858 | ₩3,791 | ₩3,858 | +1.76% | 3.9천 |
|---|
| 2026.07.21 | ₩3,804 | ₩3,884 | ₩3,804 | ₩3,831 | +0.70% | 4.6천 |
|---|
| 2026.07.20 | ₩3,871 | ₩3,904 | ₩3,791 | ₩3,871 | 0.00% | 5.4천 |
|---|
| 2026.07.17 | ₩4,018 | ₩4,018 | ₩3,791 | ₩3,871 | -3.65% | 4.8천 |
|---|
| 2026.07.16 | ₩3,831 | ₩4,432 | ₩3,831 | ₩3,964 | +3.48% | 2.4만 |
|---|
| 2026.07.15 | ₩3,924 | ₩3,924 | ₩3,871 | ₩3,911 | -0.34% | 5.2천 |
|---|
| 2026.07.14 | ₩3,764 | ₩4,138 | ₩3,764 | ₩3,991 | +6.03% | 9천 |
|---|
| 2026.07.13 | ₩3,951 | ₩4,012 | ₩3,751 | ₩3,924 | -0.68% | 1.2만 |
|---|
| 2026.07.10 | ₩3,938 | ₩4,031 | ₩3,858 | ₩3,924 | -0.34% | 7.3천 |
|---|
| 2026.07.09 | ₩3,971 | ₩4,061 | ₩3,804 | ₩3,858 | -2.86% | 9.7천 |
|---|
| 2026.07.08 | ₩3,951 | ₩4,111 | ₩3,831 | ₩3,898 | -1.35% | 7.9천 |
|---|
| 2026.07.07 | ₩4,007 | ₩4,058 | ₩3,951 | ₩3,978 | -0.73% | 5.5천 |
|---|
| 2026.07.06 | ₩4,071 | ₩4,378 | ₩3,943 | ₩4,098 | +0.66% | 8.6천 |
|---|
| 2026.07.02 | ₩4,392 | ₩4,392 | ₩4,085 | ₩4,191 | -4.56% | 4.9천 |
|---|
| 2026.07.01 | ₩3,991 | ₩4,265 | ₩3,991 | ₩4,245 | +6.35% | 9.1천 |
|---|
| 2026.06.30 | ₩4,165 | ₩4,258 | ₩3,818 | ₩3,951 | -5.13% | 2.8만 |
|---|
| 2026.06.29 | ₩4,378 | ₩4,405 | ₩4,151 | ₩4,151 | -5.18% | 1.4만 |
|---|
| 2026.06.26 | ₩4,312 | ₩4,378 | ₩4,205 | ₩4,337 | +0.59% | 1.3만 |
|---|
| 2026.06.25 | ₩4,405 | ₩4,405 | ₩4,271 | ₩4,298 | -2.42% | 4.8천 |
|---|
| 2026.06.24 | ₩4,832 | ₩4,857 | ₩4,472 | ₩4,498 | -6.91% | 9.5천 |
|---|
| 2026.06.23 | ₩4,418 | ₩4,578 | ₩4,418 | ₩4,525 | +2.42% | 4.3천 |
|---|
| 2026.06.22 | ₩4,405 | ₩4,598 | ₩4,405 | ₩4,525 | +2.73% | 2.4만 |
|---|
| 2026.06.18 | ₩5,192 | ₩5,192 | ₩4,325 | ₩4,325 | -16.71% | 2.9만 |
|---|
| 2026.06.17 | ₩4,685 | ₩5,606 | ₩4,672 | ₩5,019 | +7.12% | 15.8만 |
|---|
| 2026.06.16 | ₩4,632 | ₩4,664 | ₩4,592 | ₩4,619 | -0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩4,578 | ₩4,819 | ₩4,271 | ₩4,685 | +2.33% | 5.5만 |
|---|
| 2026.06.12 | ₩4,619 | ₩4,752 | ₩4,445 | ₩4,619 | 0.00% | 4.1천 |
|---|
| 2026.06.11 | ₩4,606 | ₩4,672 | ₩4,565 | ₩4,672 | +1.42% | 2.9천 |
|---|
| 2026.06.10 | ₩4,659 | ₩4,792 | ₩4,472 | ₩4,589 | -1.49% | 1.4만 |
|---|
| 2026.06.09 | ₩4,552 | ₩4,699 | ₩4,410 | ₩4,615 | +1.38% | 6천 |
|---|
| 2026.06.08 | ₩4,392 | ₩4,538 | ₩4,205 | ₩4,538 | +3.34% | 1만 |
|---|
| 2026.06.05 | ₩4,505 | ₩4,505 | ₩4,352 | ₩4,465 | -0.89% | 2.5천 |
|---|
| 2026.06.04 | ₩4,757 | ₩4,872 | ₩4,592 | ₩4,672 | -1.80% | 1만 |
|---|
| 2026.06.03 | ₩4,699 | ₩4,912 | ₩4,672 | ₩4,672 | -0.57% | 1.5만 |
|---|
| 2026.06.02 | ₩4,859 | ₩4,885 | ₩4,739 | ₩4,739 | -2.47% | 3.5천 |
|---|
| 2026.06.01 | ₩4,699 | ₩4,979 | ₩4,699 | ₩4,979 | +5.97% | 7.9천 |
|---|
| 2026.05.29 | ₩4,805 | ₩4,939 | ₩4,805 | ₩4,872 | +1.39% | 8천 |
|---|
| 2026.05.28 | ₩4,352 | ₩4,872 | ₩4,340 | ₩4,872 | +11.96% | 3만 |
|---|
| 2026.05.27 | ₩4,840 | ₩5,023 | ₩4,659 | ₩4,672 | -3.47% | 1.2만 |
|---|
| 2026.05.26 | ₩4,621 | ₩4,859 | ₩4,621 | ₩4,857 | +5.11% | 6.3천 |
|---|
| 2026.05.22 | ₩4,739 | ₩4,876 | ₩4,659 | ₩4,845 | +2.25% | 2.8천 |
|---|
| 2026.05.21 | ₩4,525 | ₩4,739 | ₩4,362 | ₩4,739 | +4.72% | 7.5천 |
|---|
| 2026.05.20 | ₩4,685 | ₩4,685 | ₩4,473 | ₩4,525 | -3.42% | 4천 |
|---|
| 2026.05.19 | ₩4,530 | ₩4,865 | ₩4,418 | ₩4,437 | -2.06% | 6.7천 |
|---|
| 2026.05.18 | ₩4,760 | ₩4,952 | ₩4,552 | ₩4,552 | -4.37% | 8.8천 |
|---|
| 2026.05.15 | ₩4,952 | ₩4,952 | ₩4,739 | ₩4,779 | -3.50% | 4.8천 |
|---|
| 2026.05.14 | ₩5,019 | ₩5,166 | ₩4,739 | ₩5,059 | +0.80% | 1.2만 |
|---|
| 2026.05.13 | ₩5,079 | ₩5,192 | ₩4,966 | ₩5,006 | -1.45% | 1.9만 |
|---|
| 2026.05.12 | ₩4,979 | ₩5,192 | ₩4,939 | ₩5,019 | +0.80% | 5.3천 |
|---|
| 2026.05.11 | ₩5,233 | ₩5,233 | ₩4,986 | ₩5,012 | -4.21% | 5.4천 |
|---|
| 2026.05.08 | ₩4,940 | ₩5,192 | ₩4,819 | ₩5,139 | +4.03% | 4.5천 |
|---|
| 2026.05.07 | ₩5,233 | ₩5,286 | ₩5,038 | ₩5,192 | -0.77% | 1.1만 |
|---|
| 2026.05.06 | ₩4,966 | ₩5,179 | ₩4,939 | ₩5,146 | +3.63% | 1.4만 |
|---|
| 2026.05.05 | ₩4,986 | ₩4,986 | ₩4,712 | ₩4,939 | -0.94% | 4.2천 |
|---|
| 2026.05.04 | ₩4,872 | ₩5,179 | ₩4,872 | ₩4,992 | +2.47% | 1.3만 |
|---|
| 2026.05.01 | ₩5,072 | ₩5,146 | ₩4,845 | ₩4,845 | -4.47% | 1.1만 |
|---|
| 2026.04.30 | ₩4,792 | ₩4,979 | ₩4,739 | ₩4,979 | +3.90% | 2.4천 |
|---|
| 2026.04.29 | ₩5,246 | ₩5,246 | ₩4,932 | ₩4,939 | -5.85% | 3.5천 |
|---|
| 2026.04.28 | ₩4,912 | ₩5,273 | ₩4,912 | ₩5,159 | +5.03% | 3.5천 |
|---|
| 2026.04.27 | ₩4,979 | ₩5,192 | ₩4,979 | ₩5,026 | +0.94% | 5.3천 |
|---|
| 2026.04.24 | ₩5,233 | ₩5,233 | ₩4,725 | ₩4,725 | -9.69% | 3.1천 |
|---|
| 2026.04.23 | ₩5,139 | ₩5,199 | ₩4,939 | ₩5,006 | -2.60% | 8.5천 |
|---|
| 2026.04.22 | ₩4,872 | ₩5,326 | ₩4,872 | ₩5,106 | +4.79% | 3천 |
|---|
| 2026.04.21 | ₩5,259 | ₩5,259 | ₩5,144 | ₩5,166 | -1.78% | 4.9천 |
|---|
| 2026.04.20 | ₩5,366 | ₩5,379 | ₩5,091 | ₩5,196 | -3.16% | 8.8천 |
|---|
| 2026.04.17 | ₩5,179 | ₩5,473 | ₩5,179 | ₩5,329 | +2.89% | 1.7만 |
|---|
| 2026.04.16 | ₩4,912 | ₩5,152 | ₩4,796 | ₩5,152 | +4.89% | 4.5천 |
|---|
| 2026.04.15 | ₩4,725 | ₩5,072 | ₩4,699 | ₩5,059 | +7.06% | 1.6만 |
|---|
| 2026.04.14 | ₩4,659 | ₩5,006 | ₩4,659 | ₩4,832 | +3.72% | 1.7만 |
|---|
| 2026.04.13 | ₩4,525 | ₩4,659 | ₩4,525 | ₩4,659 | +2.95% | 6.6천 |
|---|
| 2026.04.10 | ₩4,632 | ₩4,739 | ₩4,632 | ₩4,659 | +0.58% | 2.9천 |
|---|
| 2026.04.09 | ₩4,856 | ₩4,926 | ₩4,512 | ₩4,805 | -1.04% | 4.5천 |
|---|
| 2026.04.08 | ₩4,825 | ₩4,860 | ₩4,752 | ₩4,765 | -1.24% | 4.2천 |
|---|
| 2026.04.07 | ₩4,672 | ₩4,983 | ₩4,672 | ₩4,685 | +0.29% | 1만 |
|---|
| 2026.04.06 | ₩4,578 | ₩4,752 | ₩4,578 | ₩4,752 | +3.79% | 2.1만 |
|---|
| 2026.04.02 | ₩4,512 | ₩4,672 | ₩4,365 | ₩4,480 | -0.71% | 3.9천 |
|---|
| 2026.04.01 | ₩4,585 | ₩4,632 | ₩4,512 | ₩4,632 | +1.02% | 5천 |
|---|
| 2026.03.31 | ₩4,633 | ₩4,633 | ₩4,512 | ₩4,512 | -2.62% | 3.1천 |
|---|
| 2026.03.30 | ₩4,538 | ₩4,632 | ₩4,378 | ₩4,445 | -2.06% | 1.8만 |
|---|
| 2026.03.27 | ₩4,512 | ₩4,752 | ₩4,325 | ₩4,545 | +0.74% | 1.9만 |
|---|
| 2026.03.26 | ₩4,685 | ₩4,912 | ₩4,513 | ₩4,872 | +3.99% | 1.7만 |
|---|
| 2026.03.25 | ₩4,819 | ₩4,912 | ₩4,685 | ₩4,699 | -2.49% | 7.2천 |
|---|
| 2026.03.24 | ₩4,974 | ₩5,139 | ₩4,725 | ₩4,832 | -2.84% | 4.9천 |
|---|
| 2026.03.23 | ₩4,845 | ₩5,139 | ₩4,739 | ₩5,112 | +5.51% | 6.6천 |
|---|
| 2026.03.20 | ₩5,059 | ₩5,059 | ₩4,432 | ₩4,926 | -2.64% | 1만 |
|---|
| 2026.03.19 | ₩4,939 | ₩4,966 | ₩4,739 | ₩4,966 | +0.54% | 3.5천 |
|---|
| 2026.03.18 | ₩5,032 | ₩5,299 | ₩4,939 | ₩5,299 | +5.31% | 1.6만 |
|---|
| 2026.03.17 | ₩4,979 | ₩5,152 | ₩4,872 | ₩5,032 | +1.07% | 6.7천 |
|---|
| 2026.03.16 | ₩5,086 | ₩5,179 | ₩4,819 | ₩5,179 | +1.84% | 3.6천 |
|---|
| 2026.03.13 | ₩5,112 | ₩5,146 | ₩5,019 | ₩5,139 | +0.52% | 5천 |
|---|
| 2026.03.12 | ₩5,192 | ₩5,259 | ₩5,072 | ₩5,219 | +0.51% | 5.6천 |
|---|
| 2026.03.11 | ₩4,752 | ₩5,313 | ₩4,752 | ₩5,059 | +6.46% | 9.8천 |
|---|
| 2026.03.10 | ₩5,019 | ₩5,273 | ₩4,912 | ₩5,259 | +4.79% | 7천 |
|---|
| 2026.03.09 | ₩5,259 | ₩5,339 | ₩5,019 | ₩5,206 | -1.02% | 1만 |
|---|
| 2026.03.06 | ₩5,206 | ₩5,473 | ₩5,126 | ₩5,366 | +3.08% | 1.2만 |
|---|
| 2026.03.05 | ₩5,072 | ₩5,206 | ₩5,072 | ₩5,206 | +2.63% | 3.5천 |
|---|
| 2026.03.04 | ₩4,939 | ₩5,273 | ₩4,939 | ₩5,233 | +5.95% | 1.1만 |
|---|
| 2026.03.03 | ₩4,926 | ₩5,059 | ₩4,725 | ₩5,059 | +2.71% | 7.6천 |
|---|
| 2026.03.02 | ₩4,899 | ₩5,079 | ₩4,685 | ₩5,066 | +3.41% | 8.4천 |
|---|
| 2026.02.27 | ₩5,273 | ₩5,273 | ₩4,939 | ₩5,179 | -1.77% | 1.6만 |
|---|
| 2026.02.26 | ₩5,072 | ₩5,446 | ₩5,036 | ₩5,233 | +3.16% | 1.4만 |
|---|
| 2026.02.25 | ₩4,765 | ₩5,032 | ₩4,632 | ₩5,032 | +5.60% | 8.9천 |
|---|
| 2026.02.24 | ₩4,765 | ₩4,765 | ₩4,398 | ₩4,739 | -0.56% | 1.6만 |
|---|
| 2026.02.23 | ₩4,805 | ₩4,805 | ₩4,472 | ₩4,725 | -1.67% | 1.8만 |
|---|
| 2026.02.20 | ₩4,899 | ₩4,899 | ₩4,739 | ₩4,845 | -1.09% | 1.6만 |
|---|
| 2026.02.19 | ₩5,099 | ₩5,326 | ₩4,885 | ₩4,899 | -3.93% | 1.2만 |
|---|
| 2026.02.18 | ₩5,233 | ₩5,233 | ₩4,939 | ₩5,026 | -3.95% | 1.4만 |
|---|
| 2026.02.17 | ₩5,126 | ₩5,446 | ₩4,885 | ₩5,099 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩5,353 | ₩5,363 | ₩5,147 | ₩5,273 | -1.50% | 1.6만 |
|---|
| 2026.02.12 | ₩5,486 | ₩5,780 | ₩5,139 | ₩5,353 | -2.43% | 1.9만 |
|---|
| 2026.02.11 | ₩6,100 | ₩6,120 | ₩5,219 | ₩5,526 | -9.41% | 2.7만 |
|---|
| 2026.02.10 | ₩5,753 | ₩6,060 | ₩5,620 | ₩5,833 | +1.39% | 4.1만 |
|---|
| 2026.02.09 | ₩5,927 | ₩6,087 | ₩5,686 | ₩5,820 | -1.80% | 4.3만 |
|---|
| 2026.02.06 | ₩6,768 | ₩6,941 | ₩5,766 | ₩5,980 | -11.64% | 16.1만 |
|---|
| 2026.02.05 | ₩6,087 | ₩6,234 | ₩5,674 | ₩6,073 | -0.22% | 116.6만 |
|---|
| 2026.02.04 | ₩6,421 | ₩6,421 | ₩6,020 | ₩6,367 | -0.83% | 1.5만 |
|---|
| 2026.02.03 | ₩6,486 | ₩6,487 | ₩6,020 | ₩6,407 | -1.21% | 2.1만 |
|---|
| 2026.02.02 | ₩6,167 | ₩6,674 | ₩6,167 | ₩6,514 | +5.63% | 3.9만 |
|---|
| 2026.01.30 | ₩6,087 | ₩6,354 | ₩6,020 | ₩6,100 | +0.22% | 3.2만 |
|---|
| 2026.01.29 | ₩6,140 | ₩6,501 | ₩5,900 | ₩6,260 | +1.96% | 5만 |
|---|
| 2026.01.28 | ₩6,487 | ₩6,501 | ₩6,107 | ₩6,167 | -4.94% | 3만 |
|---|
| 2026.01.27 | ₩6,687 | ₩6,687 | ₩6,274 | ₩6,541 | -2.20% | 3.4만 |
|---|
| 2026.01.26 | ₩7,088 | ₩7,295 | ₩6,514 | ₩6,687 | -5.65% | 6.6만 |
|---|
| 2026.01.23 | ₩7,475 | ₩7,875 | ₩7,036 | ₩7,048 | -5.71% | 7.7만 |
|---|
| 2026.01.22 | ₩6,874 | ₩7,742 | ₩6,754 | ₩7,662 | +11.46% | 7.4만 |
|---|
| 2026.01.21 | ₩6,487 | ₩7,181 | ₩6,487 | ₩6,968 | +7.41% | 6.7만 |
|---|
| 2026.01.20 | ₩6,527 | ₩7,372 | ₩6,421 | ₩6,674 | +2.25% | 16.3만 |
|---|
| 2026.01.16 | ₩7,208 | ₩8,329 | ₩6,741 | ₩7,382 | +2.41% | 622.9만 |
|---|
| 2026.01.15 | ₩6,367 | ₩6,794 | ₩6,061 | ₩6,461 | +1.47% | 4.5만 |
|---|
| 2026.01.14 | ₩5,847 | ₩6,407 | ₩5,820 | ₩6,306 | +7.85% | 4.3만 |
|---|
| 2026.01.13 | ₩6,407 | ₩6,407 | ₩5,740 | ₩5,933 | -7.40% | 4.2만 |
|---|
| 2026.01.12 | ₩6,247 | ₩6,527 | ₩5,900 | ₩6,474 | +3.63% | 2.8만 |
|---|
| 2026.01.09 | ₩6,781 | ₩6,781 | ₩6,020 | ₩6,114 | -9.84% | 4.1만 |
|---|
| 2026.01.08 | ₩6,327 | ₩6,941 | ₩6,274 | ₩6,790 | +7.32% | 3.6만 |
|---|
| 2026.01.07 | ₩6,928 | ₩6,954 | ₩6,340 | ₩6,474 | -6.55% | 4.4만 |
|---|
| 2026.01.06 | ₩7,168 | ₩7,168 | ₩6,539 | ₩6,821 | -4.84% | 5.4만 |
|---|
| 2026.01.05 | ₩6,407 | ₩7,008 | ₩6,154 | ₩6,594 | +2.92% | 9.2만 |
|---|
| 2026.01.02 | ₩6,981 | ₩6,981 | ₩5,940 | ₩6,207 | -11.09% | 7.2만 |
|---|
| 2025.12.31 | ₩7,488 | ₩7,742 | ₩6,968 | ₩6,995 | -6.60% | 10.6만 |
|---|
| 2025.12.30 | ₩7,275 | ₩7,609 | ₩7,115 | ₩7,582 | +4.22% | 4.3만 |
|---|
| 2025.12.29 | ₩7,542 | ₩7,622 | ₩6,914 | ₩7,328 | -2.83% | 2.9만 |
|---|
| 2025.12.26 | ₩7,195 | ₩7,875 | ₩7,195 | ₩7,782 | +8.16% | 5.8만 |
|---|
| 2025.12.24 | ₩7,205 | ₩7,324 | ₩6,901 | ₩7,235 | +0.41% | 1만 |
|---|
| 2025.12.23 | ₩7,395 | ₩7,877 | ₩7,008 | ₩7,368 | -0.36% | 3.4만 |
|---|
| 2025.12.22 | ₩7,502 | ₩7,782 | ₩7,339 | ₩7,475 | -0.36% | 2.7만 |
|---|
| 2025.12.19 | ₩7,555 | ₩7,944 | ₩7,168 | ₩7,408 | -1.94% | 2.9만 |
|---|
| 2025.12.18 | ₩7,742 | ₩7,759 | ₩7,355 | ₩7,475 | -3.45% | 1.9만 |
|---|
| 2025.12.17 | ₩8,009 | ₩8,040 | ₩7,328 | ₩7,475 | -6.67% | 2.9만 |
|---|
| 2025.12.16 | ₩8,343 | ₩8,343 | ₩7,615 | ₩8,196 | -1.76% | 2.1만 |
|---|
| 2025.12.15 | ₩8,409 | ₩8,676 | ₩6,874 | ₩8,369 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩9,344 | ₩9,584 | ₩8,703 | ₩8,957 | -4.14% | 6.7만 |
|---|
| 2025.12.11 | ₩10,011 | ₩10,011 | ₩8,624 | ₩9,397 | -6.13% | 14만 |
|---|
| 2025.12.10 | ₩11,119 | ₩11,346 | ₩9,517 | ₩10,679 | -3.96% | 106.4만 |
|---|
| 2025.12.09 | ₩9,584 | ₩9,985 | ₩9,130 | ₩9,517 | -0.70% | 47.9만 |
|---|
| 2025.12.08 | ₩9,344 | ₩11,333 | ₩9,210 | ₩9,931 | +6.29% | 13만 |
|---|
| 2025.12.05 | ₩10,238 | ₩10,238 | ₩8,730 | ₩8,957 | -12.52% | 13.3만 |
|---|
| 2025.12.04 | ₩8,156 | ₩10,278 | ₩8,156 | ₩9,250 | +13.42% | 10.9만 |
|---|
| 2025.12.03 | ₩8,196 | ₩8,464 | ₩8,142 | ₩8,396 | +2.44% | 1.4만 |
|---|
| 2025.12.02 | ₩8,730 | ₩9,344 | ₩8,209 | ₩8,209 | -5.96% | 3만 |
|---|
| 2025.12.01 | ₩8,503 | ₩8,838 | ₩7,502 | ₩8,676 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩7,528 | ₩8,943 | ₩7,355 | ₩8,863 | +17.73% | 5.2만 |
|---|
| 2025.11.26 | ₩7,115 | ₩7,649 | ₩7,075 | ₩7,649 | +7.50% | 1.6만 |
|---|
| 2025.11.25 | ₩6,033 | ₩7,275 | ₩5,820 | ₩7,075 | +17.26% | 4.2만 |
|---|
| 2025.11.24 | ₩6,167 | ₩6,274 | ₩5,678 | ₩6,100 | -1.08% | 2.8만 |
|---|
| 2025.11.21 | ₩7,515 | ₩7,873 | ₩6,040 | ₩6,154 | -18.12% | 6.6만 |
|---|
| 2025.11.20 | ₩8,570 | ₩9,158 | ₩7,715 | ₩7,715 | -9.97% | 2.4만 |
|---|
| 2025.11.19 | ₩8,343 | ₩8,957 | ₩8,276 | ₩8,570 | +2.72% | 2.5만 |
|---|
| 2025.11.18 | ₩8,343 | ₩9,042 | ₩8,268 | ₩8,530 | +2.24% | 1.1만 |
|---|
| 2025.11.17 | ₩8,716 | ₩8,770 | ₩8,062 | ₩8,396 | -3.68% | 1.6만 |
|---|
| 2025.11.14 | ₩8,930 | ₩9,130 | ₩8,588 | ₩8,663 | -2.99% | 2.5만 |
|---|
| 2025.11.13 | ₩8,823 | ₩9,437 | ₩8,783 | ₩9,077 | +2.87% | 4.4만 |
|---|
| 2025.11.12 | ₩9,144 | ₩9,277 | ₩8,837 | ₩9,250 | +1.17% | 4.9만 |
|---|
| 2025.11.11 | ₩9,023 | ₩9,277 | ₩8,977 | ₩9,050 | +0.30% | 1.9만 |
|---|
| 2025.11.10 | ₩8,383 | ₩9,063 | ₩8,383 | ₩9,023 | +7.64% | 3.3만 |
|---|
| 2025.11.07 | ₩8,156 | ₩9,197 | ₩7,982 | ₩8,770 | +7.53% | 7.9만 |
|---|
| 2025.11.06 | ₩7,969 | ₩8,345 | ₩7,609 | ₩8,249 | +3.52% | 7만 |
|---|
| 2025.11.05 | ₩7,315 | ₩9,451 | ₩7,315 | ₩8,490 | +16.06% | 27.6만 |
|---|
| 2025.11.04 | ₩8,009 | ₩8,009 | ₩7,355 | ₩7,448 | -7.00% | 6.2만 |
|---|
| 2025.11.03 | ₩8,449 | ₩8,452 | ₩7,355 | ₩8,036 | -4.90% | 18.1만 |
|---|
| 2025.10.31 | ₩9,544 | ₩9,700 | ₩8,543 | ₩8,610 | -9.79% | 37.2만 |
|---|
| 2025.10.30 | ₩9,117 | ₩10,345 | ₩8,810 | ₩9,691 | +6.30% | 16.8만 |
|---|
| 2025.10.29 | ₩10,011 | ₩10,318 | ₩9,117 | ₩9,451 | -5.60% | 5.7만 |
|---|
| 2025.10.28 | ₩10,518 | ₩11,439 | ₩9,878 | ₩10,345 | -1.65% | 8.3만 |
|---|
| 2025.10.27 | ₩10,305 | ₩10,612 | ₩10,091 | ₩10,372 | +0.65% | 5.3만 |
|---|
| 2025.10.24 | ₩10,932 | ₩11,413 | ₩10,518 | ₩10,785 | -1.34% | 9.4만 |
|---|
| 2025.10.23 | ₩11,346 | ₩11,972 | ₩11,190 | ₩11,613 | +2.35% | 22.5만 |
|---|
| 2025.10.22 | ₩11,680 | ₩12,746 | ₩11,386 | ₩11,413 | -2.29% | 47.2만 |
|---|
| 2025.10.21 | ₩12,013 | ₩12,894 | ₩11,740 | ₩11,987 | -0.22% | 11.6만 |
|---|
| 2025.10.20 | ₩11,052 | ₩12,280 | ₩10,692 | ₩11,987 | +8.45% | 18.7만 |
|---|
| 2025.10.17 | ₩12,013 | ₩13,335 | ₩11,132 | ₩11,560 | -3.78% | 25.4만 |
|---|
| 2025.10.16 | ₩15,698 | ₩15,744 | ₩11,626 | ₩11,853 | -24.49% | 36.2만 |
|---|
| 2025.10.15 | ₩18,301 | ₩21,357 | ₩13,829 | ₩16,285 | -11.01% | 93.9만 |
|---|
| 2025.10.14 | ₩22,906 | ₩32,036 | ₩20,089 | ₩23,426 | +2.27% | 2597.4만 |
|---|
| 2025.10.13 | ₩9,504 | ₩11,720 | ₩9,170 | ₩11,359 | +19.52% | 183.2만 |
|---|
| 2025.10.10 | ₩8,623 | ₩10,278 | ₩8,623 | ₩9,597 | +11.30% | 30.8만 |
|---|