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 | ₩3,470 | ₩3,150 | ₩3,337 | +5.93% | 1만 |
| 2026.10.08 | ₩3,136 | ₩3,377 | ₩3,123 | ₩3,123 | -0.43% | 1.3만 |
| 2026.10.07 | ₩3,123 | ₩3,630 | ₩3,074 | ₩3,270 | +4.70% | 1.7만 |
| 2026.10.06 | ₩3,136 | ₩3,443 | ₩3,096 | ₩3,163 | +0.85% | 3.2만 |
| 2026.10.05 | ₩3,183 | ₩3,230 | ₩3,030 | ₩3,163 | -0.63% | 6.5천 |
| 2026.10.02 | ₩3,297 | ₩3,297 | ₩3,030 | ₩3,076 | -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 | ₩3,590 | ₩3,190 | ₩3,310 | -5.52% | 9.7만 |
|---|
| 2026.09.28 | ₩3,230 | ₩3,470 | ₩3,083 | ₩3,136 | -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 | ₩3,470 | ₩3,588 | ₩3,350 | ₩3,524 | +1.54% | 1.3만 |
|---|
| 2026.09.22 | ₩3,271 | ₩3,710 | ₩3,257 | ₩3,443 | +5.26% | 2.4만 |
|---|
| 2026.09.21 | ₩3,217 | ₩3,390 | ₩3,030 | ₩3,390 | +5.39% | 3.4만 |
|---|
| 2026.09.18 | ₩3,710 | ₩3,710 | ₩2,923 | ₩3,270 | -11.87% | 19.1만 |
|---|
| 2026.09.17 | ₩3,217 | ₩4,658 | ₩3,098 | ₩3,884 | +20.75% | 37.9만 |
|---|
| 2026.09.16 | ₩3,604 | ₩3,750 | ₩2,967 | ₩3,110 | -13.70% | 7.3만 |
|---|
| 2026.09.15 | ₩4,284 | ₩4,945 | ₩3,470 | ₩3,550 | -17.13% | 5.5만 |
|---|
| 2026.09.14 | ₩4,978 | ₩5,192 | ₩4,151 | ₩4,238 | -14.88% | 4.8만 |
|---|
| 2026.09.11 | ₩6,153 | ₩6,153 | ₩4,978 | ₩5,072 | -17.57% | 3.6만 |
|---|
| 2026.09.10 | ₩5,873 | ₩6,380 | ₩5,552 | ₩6,019 | +2.50% | 6.5만 |
|---|
| 2026.09.09 | ₩6,607 | ₩7,274 | ₩5,839 | ₩5,839 | -11.62% | 4.8만 |
|---|
| 2026.09.08 | ₩6,940 | ₩7,047 | ₩6,633 | ₩6,940 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩6,540 | ₩7,341 | ₩6,540 | ₩6,940 | +6.12% | 2.4만 |
|---|
| 2026.09.03 | ₩7,407 | ₩8,302 | ₩6,473 | ₩6,740 | -9.01% | 3.6만 |
|---|
| 2026.09.02 | ₩7,568 | ₩7,955 | ₩7,407 | ₩7,741 | +2.29% | 1.7만 |
|---|
| 2026.09.01 | ₩6,433 | ₩7,941 | ₩6,406 | ₩7,808 | +21.37% | 5.9만 |
|---|
| 2026.08.31 | ₩6,153 | ₩6,673 | ₩6,019 | ₩6,540 | +6.29% | 1.6만 |
|---|
| 2026.08.28 | ₩5,806 | ₩6,300 | ₩5,672 | ₩6,246 | +7.59% | 1.9만 |
|---|
| 2026.08.27 | ₩5,552 | ₩6,126 | ₩5,526 | ₩5,806 | +4.57% | 7.6천 |
|---|
| 2026.08.26 | ₩6,006 | ₩6,006 | ₩5,325 | ₩5,659 | -5.78% | 2.6만 |
|---|
| 2026.08.25 | ₩5,539 | ₩6,206 | ₩5,373 | ₩6,046 | +9.16% | 8천 |
|---|
| 2026.08.24 | ₩4,685 | ₩5,659 | ₩4,685 | ₩5,659 | +20.80% | 3만 |
|---|
| 2026.08.21 | ₩4,605 | ₩4,765 | ₩4,505 | ₩4,671 | +1.45% | 8.3천 |
|---|
| 2026.08.20 | ₩4,751 | ₩4,985 | ₩4,444 | ₩4,605 | -3.09% | 5.4천 |
|---|
| 2026.08.19 | ₩4,778 | ₩5,098 | ₩4,266 | ₩4,631 | -3.07% | 2.5만 |
|---|
| 2026.08.18 | ₩5,076 | ₩5,245 | ₩4,832 | ₩5,232 | +3.08% | 4.2만 |
|---|
| 2026.08.17 | ₩5,259 | ₩5,472 | ₩4,691 | ₩4,912 | -6.60% | 12.9만 |
|---|
| 2026.08.14 | ₩5,419 | ₩5,419 | ₩5,058 | ₩5,365 | -0.99% | 8.5천 |
|---|
| 2026.08.13 | ₩5,526 | ₩5,526 | ₩5,212 | ₩5,212 | -5.68% | 6.4천 |
|---|
| 2026.08.12 | ₩5,646 | ₩5,646 | ₩5,235 | ₩5,579 | -1.18% | 5.8천 |
|---|
| 2026.08.11 | ₩5,672 | ₩5,846 | ₩5,432 | ₩5,659 | -0.24% | 7.5천 |
|---|
| 2026.08.10 | ₩5,606 | ₩6,086 | ₩5,433 | ₩5,953 | +6.19% | 1.4만 |
|---|
| 2026.08.07 | ₩5,632 | ₩6,278 | ₩5,512 | ₩5,579 | -0.95% | 2.2만 |
|---|
| 2026.08.06 | ₩4,698 | ₩5,918 | ₩4,638 | ₩5,739 | +22.16% | 3.6만 |
|---|
| 2026.08.05 | ₩5,886 | ₩6,206 | ₩4,084 | ₩4,698 | -20.18% | 8.7만 |
|---|
| 2026.08.04 | ₩5,232 | ₩6,513 | ₩5,105 | ₩6,273 | +19.90% | 9.2만 |
|---|
| 2026.08.03 | ₩4,551 | ₩5,312 | ₩4,338 | ₩5,259 | +15.54% | 4.1만 |
|---|
| 2026.07.31 | ₩4,071 | ₩4,778 | ₩3,804 | ₩4,565 | +12.13% | 7.5만 |
|---|
| 2026.07.30 | ₩4,218 | ₩4,645 | ₩3,377 | ₩4,324 | +2.53% | 18만 |
|---|
| 2026.07.29 | ₩3,270 | ₩6,073 | ₩3,270 | ₩4,084 | +24.90% | 496.4만 |
|---|
| 2026.07.28 | ₩3,313 | ₩3,357 | ₩3,190 | ₩3,317 | +0.12% | 8.3천 |
|---|
| 2026.07.27 | ₩3,550 | ₩3,550 | ₩3,337 | ₩3,350 | -5.64% | 6.7천 |
|---|
| 2026.07.24 | ₩3,804 | ₩3,804 | ₩3,510 | ₩3,510 | -7.72% | 6.6천 |
|---|
| 2026.07.23 | ₩3,784 | ₩3,804 | ₩3,684 | ₩3,741 | -1.13% | 3.8천 |
|---|
| 2026.07.22 | ₩3,790 | ₩3,857 | ₩3,790 | ₩3,857 | +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 | ₩3,790 | ₩3,871 | 0.00% | 5.4천 |
|---|
| 2026.07.17 | ₩4,017 | ₩4,017 | ₩3,790 | ₩3,871 | -3.65% | 4.8천 |
|---|
| 2026.07.16 | ₩3,831 | ₩4,431 | ₩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 | ₩3,750 | ₩3,924 | -0.68% | 1.2만 |
|---|
| 2026.07.10 | ₩3,937 | ₩4,031 | ₩3,857 | ₩3,924 | -0.34% | 7.3천 |
|---|
| 2026.07.09 | ₩3,971 | ₩4,060 | ₩3,804 | ₩3,857 | -2.86% | 9.7천 |
|---|
| 2026.07.08 | ₩3,951 | ₩4,111 | ₩3,831 | ₩3,897 | -1.35% | 7.9천 |
|---|
| 2026.07.07 | ₩4,007 | ₩4,057 | ₩3,951 | ₩3,977 | -0.73% | 5.5천 |
|---|
| 2026.07.06 | ₩4,071 | ₩4,378 | ₩3,943 | ₩4,097 | +0.66% | 8.6천 |
|---|
| 2026.07.02 | ₩4,391 | ₩4,391 | ₩4,084 | ₩4,191 | -4.56% | 4.9천 |
|---|
| 2026.07.01 | ₩3,991 | ₩4,264 | ₩3,991 | ₩4,244 | +6.35% | 9.1천 |
|---|
| 2026.06.30 | ₩4,164 | ₩4,258 | ₩3,817 | ₩3,951 | -5.13% | 2.8만 |
|---|
| 2026.06.29 | ₩4,378 | ₩4,404 | ₩4,151 | ₩4,151 | -5.18% | 1.4만 |
|---|
| 2026.06.26 | ₩4,311 | ₩4,378 | ₩4,204 | ₩4,336 | +0.59% | 1.3만 |
|---|
| 2026.06.25 | ₩4,404 | ₩4,404 | ₩4,271 | ₩4,298 | -2.42% | 4.8천 |
|---|
| 2026.06.24 | ₩4,832 | ₩4,857 | ₩4,471 | ₩4,498 | -6.91% | 9.5천 |
|---|
| 2026.06.23 | ₩4,418 | ₩4,578 | ₩4,418 | ₩4,525 | +2.42% | 4.3천 |
|---|
| 2026.06.22 | ₩4,404 | ₩4,598 | ₩4,404 | ₩4,525 | +2.73% | 2.4만 |
|---|
| 2026.06.18 | ₩5,192 | ₩5,192 | ₩4,324 | ₩4,324 | -16.71% | 2.9만 |
|---|
| 2026.06.17 | ₩4,685 | ₩5,606 | ₩4,671 | ₩5,018 | +7.12% | 15.8만 |
|---|
| 2026.06.16 | ₩4,631 | ₩4,663 | ₩4,591 | ₩4,618 | -0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩4,578 | ₩4,818 | ₩4,271 | ₩4,685 | +2.33% | 5.5만 |
|---|
| 2026.06.12 | ₩4,618 | ₩4,751 | ₩4,444 | ₩4,618 | 0.00% | 4.1천 |
|---|
| 2026.06.11 | ₩4,606 | ₩4,671 | ₩4,565 | ₩4,671 | +1.42% | 2.9천 |
|---|
| 2026.06.10 | ₩4,658 | ₩4,792 | ₩4,471 | ₩4,589 | -1.49% | 1.4만 |
|---|
| 2026.06.09 | ₩4,551 | ₩4,698 | ₩4,410 | ₩4,614 | +1.38% | 6천 |
|---|
| 2026.06.08 | ₩4,391 | ₩4,538 | ₩4,204 | ₩4,538 | +3.34% | 1만 |
|---|
| 2026.06.05 | ₩4,505 | ₩4,505 | ₩4,351 | ₩4,465 | -0.89% | 2.5천 |
|---|
| 2026.06.04 | ₩4,757 | ₩4,872 | ₩4,591 | ₩4,671 | -1.80% | 1만 |
|---|
| 2026.06.03 | ₩4,698 | ₩4,912 | ₩4,671 | ₩4,671 | -0.57% | 1.5만 |
|---|
| 2026.06.02 | ₩4,858 | ₩4,885 | ₩4,738 | ₩4,738 | -2.47% | 3.5천 |
|---|
| 2026.06.01 | ₩4,698 | ₩4,978 | ₩4,698 | ₩4,978 | +5.97% | 7.9천 |
|---|
| 2026.05.29 | ₩4,805 | ₩4,938 | ₩4,805 | ₩4,872 | +1.39% | 8천 |
|---|
| 2026.05.28 | ₩4,351 | ₩4,872 | ₩4,339 | ₩4,872 | +11.96% | 3만 |
|---|
| 2026.05.27 | ₩4,840 | ₩5,022 | ₩4,658 | ₩4,671 | -3.47% | 1.2만 |
|---|
| 2026.05.26 | ₩4,621 | ₩4,858 | ₩4,621 | ₩4,857 | +5.11% | 6.3천 |
|---|
| 2026.05.22 | ₩4,738 | ₩4,876 | ₩4,658 | ₩4,845 | +2.25% | 2.8천 |
|---|
| 2026.05.21 | ₩4,525 | ₩4,738 | ₩4,362 | ₩4,738 | +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 | ₩4,436 | -2.06% | 6.7천 |
|---|
| 2026.05.18 | ₩4,759 | ₩4,952 | ₩4,551 | ₩4,551 | -4.37% | 8.8천 |
|---|
| 2026.05.15 | ₩4,952 | ₩4,952 | ₩4,738 | ₩4,778 | -3.50% | 4.8천 |
|---|
| 2026.05.14 | ₩5,018 | ₩5,165 | ₩4,738 | ₩5,058 | +0.80% | 1.2만 |
|---|
| 2026.05.13 | ₩5,078 | ₩5,192 | ₩4,965 | ₩5,005 | -1.45% | 1.9만 |
|---|
| 2026.05.12 | ₩4,978 | ₩5,192 | ₩4,938 | ₩5,018 | +0.80% | 5.3천 |
|---|
| 2026.05.11 | ₩5,232 | ₩5,232 | ₩4,985 | ₩5,012 | -4.21% | 5.4천 |
|---|
| 2026.05.08 | ₩4,940 | ₩5,192 | ₩4,818 | ₩5,139 | +4.03% | 4.5천 |
|---|
| 2026.05.07 | ₩5,232 | ₩5,285 | ₩5,037 | ₩5,192 | -0.77% | 1.1만 |
|---|
| 2026.05.06 | ₩4,965 | ₩5,179 | ₩4,938 | ₩5,145 | +3.63% | 1.4만 |
|---|
| 2026.05.05 | ₩4,985 | ₩4,985 | ₩4,711 | ₩4,938 | -0.94% | 4.2천 |
|---|
| 2026.05.04 | ₩4,872 | ₩5,179 | ₩4,872 | ₩4,992 | +2.47% | 1.3만 |
|---|
| 2026.05.01 | ₩5,072 | ₩5,145 | ₩4,845 | ₩4,845 | -4.47% | 1.1만 |
|---|
| 2026.04.30 | ₩4,792 | ₩4,978 | ₩4,738 | ₩4,978 | +3.90% | 2.4천 |
|---|
| 2026.04.29 | ₩5,245 | ₩5,245 | ₩4,932 | ₩4,938 | -5.85% | 3.5천 |
|---|
| 2026.04.28 | ₩4,912 | ₩5,272 | ₩4,912 | ₩5,159 | +5.03% | 3.5천 |
|---|
| 2026.04.27 | ₩4,978 | ₩5,192 | ₩4,978 | ₩5,025 | +0.94% | 5.3천 |
|---|
| 2026.04.24 | ₩5,232 | ₩5,232 | ₩4,725 | ₩4,725 | -9.69% | 3.1천 |
|---|
| 2026.04.23 | ₩5,139 | ₩5,199 | ₩4,938 | ₩5,005 | -2.60% | 8.5천 |
|---|
| 2026.04.22 | ₩4,872 | ₩5,325 | ₩4,872 | ₩5,105 | +4.79% | 3천 |
|---|
| 2026.04.21 | ₩5,259 | ₩5,259 | ₩5,144 | ₩5,165 | -1.78% | 4.9천 |
|---|
| 2026.04.20 | ₩5,365 | ₩5,379 | ₩5,090 | ₩5,196 | -3.16% | 8.8천 |
|---|
| 2026.04.17 | ₩5,179 | ₩5,472 | ₩5,179 | ₩5,328 | +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 | ₩4,698 | ₩5,058 | +7.06% | 1.6만 |
|---|
| 2026.04.14 | ₩4,658 | ₩5,005 | ₩4,658 | ₩4,832 | +3.72% | 1.7만 |
|---|
| 2026.04.13 | ₩4,525 | ₩4,658 | ₩4,525 | ₩4,658 | +2.95% | 6.6천 |
|---|
| 2026.04.10 | ₩4,631 | ₩4,738 | ₩4,631 | ₩4,658 | +0.58% | 2.9천 |
|---|
| 2026.04.09 | ₩4,856 | ₩4,925 | ₩4,511 | ₩4,805 | -1.04% | 4.5천 |
|---|
| 2026.04.08 | ₩4,825 | ₩4,860 | ₩4,751 | ₩4,765 | -1.24% | 4.2천 |
|---|
| 2026.04.07 | ₩4,671 | ₩4,982 | ₩4,671 | ₩4,685 | +0.29% | 1만 |
|---|
| 2026.04.06 | ₩4,578 | ₩4,751 | ₩4,578 | ₩4,751 | +3.79% | 2.1만 |
|---|
| 2026.04.02 | ₩4,511 | ₩4,671 | ₩4,364 | ₩4,479 | -0.71% | 3.9천 |
|---|
| 2026.04.01 | ₩4,585 | ₩4,631 | ₩4,511 | ₩4,631 | +1.02% | 5천 |
|---|
| 2026.03.31 | ₩4,633 | ₩4,633 | ₩4,511 | ₩4,511 | -2.62% | 3.1천 |
|---|
| 2026.03.30 | ₩4,538 | ₩4,631 | ₩4,378 | ₩4,444 | -2.06% | 1.8만 |
|---|
| 2026.03.27 | ₩4,511 | ₩4,751 | ₩4,324 | ₩4,545 | +0.74% | 1.9만 |
|---|
| 2026.03.26 | ₩4,685 | ₩4,912 | ₩4,513 | ₩4,872 | +3.99% | 1.7만 |
|---|
| 2026.03.25 | ₩4,818 | ₩4,912 | ₩4,685 | ₩4,698 | -2.49% | 7.2천 |
|---|
| 2026.03.24 | ₩4,973 | ₩5,139 | ₩4,725 | ₩4,832 | -2.84% | 4.9천 |
|---|
| 2026.03.23 | ₩4,845 | ₩5,139 | ₩4,738 | ₩5,112 | +5.51% | 6.6천 |
|---|
| 2026.03.20 | ₩5,058 | ₩5,058 | ₩4,431 | ₩4,925 | -2.64% | 1만 |
|---|
| 2026.03.19 | ₩4,938 | ₩4,965 | ₩4,738 | ₩4,965 | +0.54% | 3.5천 |
|---|
| 2026.03.18 | ₩5,032 | ₩5,299 | ₩4,938 | ₩5,299 | +5.31% | 1.6만 |
|---|
| 2026.03.17 | ₩4,978 | ₩5,152 | ₩4,872 | ₩5,032 | +1.07% | 6.7천 |
|---|
| 2026.03.16 | ₩5,085 | ₩5,179 | ₩4,818 | ₩5,179 | +1.84% | 3.6천 |
|---|
| 2026.03.13 | ₩5,112 | ₩5,145 | ₩5,018 | ₩5,139 | +0.52% | 5천 |
|---|
| 2026.03.12 | ₩5,192 | ₩5,259 | ₩5,072 | ₩5,219 | +0.51% | 5.6천 |
|---|
| 2026.03.11 | ₩4,751 | ₩5,312 | ₩4,751 | ₩5,058 | +6.46% | 9.8천 |
|---|
| 2026.03.10 | ₩5,018 | ₩5,272 | ₩4,912 | ₩5,259 | +4.79% | 7천 |
|---|
| 2026.03.09 | ₩5,259 | ₩5,339 | ₩5,018 | ₩5,205 | -1.02% | 1만 |
|---|
| 2026.03.06 | ₩5,205 | ₩5,472 | ₩5,125 | ₩5,365 | +3.08% | 1.2만 |
|---|
| 2026.03.05 | ₩5,072 | ₩5,205 | ₩5,072 | ₩5,205 | +2.63% | 3.5천 |
|---|
| 2026.03.04 | ₩4,938 | ₩5,272 | ₩4,938 | ₩5,232 | +5.95% | 1.1만 |
|---|
| 2026.03.03 | ₩4,925 | ₩5,058 | ₩4,725 | ₩5,058 | +2.71% | 7.6천 |
|---|
| 2026.03.02 | ₩4,898 | ₩5,078 | ₩4,685 | ₩5,065 | +3.41% | 8.4천 |
|---|
| 2026.02.27 | ₩5,272 | ₩5,272 | ₩4,938 | ₩5,179 | -1.77% | 1.6만 |
|---|
| 2026.02.26 | ₩5,072 | ₩5,445 | ₩5,036 | ₩5,232 | +3.16% | 1.4만 |
|---|
| 2026.02.25 | ₩4,765 | ₩5,032 | ₩4,631 | ₩5,032 | +5.60% | 8.9천 |
|---|
| 2026.02.24 | ₩4,765 | ₩4,765 | ₩4,398 | ₩4,738 | -0.56% | 1.6만 |
|---|
| 2026.02.23 | ₩4,805 | ₩4,805 | ₩4,471 | ₩4,725 | -1.67% | 1.8만 |
|---|
| 2026.02.20 | ₩4,898 | ₩4,898 | ₩4,738 | ₩4,845 | -1.09% | 1.6만 |
|---|
| 2026.02.19 | ₩5,098 | ₩5,325 | ₩4,885 | ₩4,898 | -3.93% | 1.2만 |
|---|
| 2026.02.18 | ₩5,232 | ₩5,232 | ₩4,938 | ₩5,025 | -3.95% | 1.4만 |
|---|
| 2026.02.17 | ₩5,125 | ₩5,445 | ₩4,885 | ₩5,098 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩5,352 | ₩5,363 | ₩5,147 | ₩5,272 | -1.50% | 1.6만 |
|---|
| 2026.02.12 | ₩5,486 | ₩5,779 | ₩5,139 | ₩5,352 | -2.43% | 1.9만 |
|---|
| 2026.02.11 | ₩6,099 | ₩6,120 | ₩5,219 | ₩5,526 | -9.41% | 2.7만 |
|---|
| 2026.02.10 | ₩5,752 | ₩6,059 | ₩5,619 | ₩5,833 | +1.39% | 4.1만 |
|---|
| 2026.02.09 | ₩5,926 | ₩6,086 | ₩5,686 | ₩5,819 | -1.80% | 4.3만 |
|---|
| 2026.02.06 | ₩6,767 | ₩6,940 | ₩5,766 | ₩5,979 | -11.64% | 16.1만 |
|---|
| 2026.02.05 | ₩6,086 | ₩6,233 | ₩5,674 | ₩6,073 | -0.22% | 116.6만 |
|---|
| 2026.02.04 | ₩6,420 | ₩6,420 | ₩6,019 | ₩6,366 | -0.83% | 1.5만 |
|---|
| 2026.02.03 | ₩6,485 | ₩6,487 | ₩6,019 | ₩6,406 | -1.21% | 2.1만 |
|---|
| 2026.02.02 | ₩6,166 | ₩6,673 | ₩6,166 | ₩6,513 | +5.63% | 3.9만 |
|---|
| 2026.01.30 | ₩6,086 | ₩6,353 | ₩6,019 | ₩6,099 | +0.22% | 3.2만 |
|---|
| 2026.01.29 | ₩6,140 | ₩6,500 | ₩5,899 | ₩6,260 | +1.96% | 5만 |
|---|
| 2026.01.28 | ₩6,487 | ₩6,500 | ₩6,106 | ₩6,166 | -4.94% | 3만 |
|---|
| 2026.01.27 | ₩6,687 | ₩6,687 | ₩6,273 | ₩6,540 | -2.20% | 3.4만 |
|---|
| 2026.01.26 | ₩7,087 | ₩7,294 | ₩6,513 | ₩6,687 | -5.65% | 6.6만 |
|---|
| 2026.01.23 | ₩7,474 | ₩7,875 | ₩7,035 | ₩7,047 | -5.71% | 7.7만 |
|---|
| 2026.01.22 | ₩6,874 | ₩7,741 | ₩6,753 | ₩7,661 | +11.46% | 7.4만 |
|---|
| 2026.01.21 | ₩6,487 | ₩7,181 | ₩6,487 | ₩6,967 | +7.41% | 6.7만 |
|---|
| 2026.01.20 | ₩6,527 | ₩7,371 | ₩6,420 | ₩6,673 | +2.25% | 16.3만 |
|---|
| 2026.01.16 | ₩7,207 | ₩8,328 | ₩6,740 | ₩7,381 | +2.41% | 622.9만 |
|---|
| 2026.01.15 | ₩6,366 | ₩6,794 | ₩6,061 | ₩6,460 | +1.47% | 4.5만 |
|---|
| 2026.01.14 | ₩5,846 | ₩6,406 | ₩5,819 | ₩6,305 | +7.85% | 4.3만 |
|---|
| 2026.01.13 | ₩6,406 | ₩6,406 | ₩5,739 | ₩5,933 | -7.40% | 4.2만 |
|---|
| 2026.01.12 | ₩6,246 | ₩6,527 | ₩5,899 | ₩6,473 | +3.63% | 2.8만 |
|---|
| 2026.01.09 | ₩6,780 | ₩6,780 | ₩6,019 | ₩6,113 | -9.84% | 4.1만 |
|---|
| 2026.01.08 | ₩6,326 | ₩6,940 | ₩6,273 | ₩6,790 | +7.32% | 3.6만 |
|---|
| 2026.01.07 | ₩6,927 | ₩6,954 | ₩6,340 | ₩6,473 | -6.55% | 4.4만 |
|---|
| 2026.01.06 | ₩7,167 | ₩7,167 | ₩6,539 | ₩6,820 | -4.84% | 5.4만 |
|---|
| 2026.01.05 | ₩6,406 | ₩7,007 | ₩6,153 | ₩6,593 | +2.92% | 9.2만 |
|---|
| 2026.01.02 | ₩6,980 | ₩6,980 | ₩5,939 | ₩6,206 | -11.09% | 7.2만 |
|---|
| 2025.12.31 | ₩7,488 | ₩7,741 | ₩6,967 | ₩6,994 | -6.60% | 10.6만 |
|---|
| 2025.12.30 | ₩7,274 | ₩7,608 | ₩7,114 | ₩7,581 | +4.22% | 4.3만 |
|---|
| 2025.12.29 | ₩7,541 | ₩7,621 | ₩6,914 | ₩7,327 | -2.83% | 2.9만 |
|---|
| 2025.12.26 | ₩7,194 | ₩7,875 | ₩7,194 | ₩7,781 | +8.16% | 5.8만 |
|---|
| 2025.12.24 | ₩7,205 | ₩7,323 | ₩6,900 | ₩7,234 | +0.41% | 1만 |
|---|
| 2025.12.23 | ₩7,394 | ₩7,876 | ₩7,007 | ₩7,367 | -0.36% | 3.4만 |
|---|
| 2025.12.22 | ₩7,501 | ₩7,781 | ₩7,338 | ₩7,474 | -0.36% | 2.7만 |
|---|
| 2025.12.19 | ₩7,554 | ₩7,943 | ₩7,167 | ₩7,407 | -1.94% | 2.9만 |
|---|
| 2025.12.18 | ₩7,741 | ₩7,758 | ₩7,354 | ₩7,474 | -3.45% | 1.9만 |
|---|
| 2025.12.17 | ₩8,008 | ₩8,039 | ₩7,327 | ₩7,474 | -6.67% | 2.9만 |
|---|
| 2025.12.16 | ₩8,342 | ₩8,342 | ₩7,614 | ₩8,195 | -1.76% | 2.1만 |
|---|
| 2025.12.15 | ₩8,408 | ₩8,675 | ₩6,874 | ₩8,368 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩9,343 | ₩9,583 | ₩8,702 | ₩8,956 | -4.14% | 6.7만 |
|---|
| 2025.12.11 | ₩10,010 | ₩10,010 | ₩8,623 | ₩9,396 | -6.13% | 14만 |
|---|
| 2025.12.10 | ₩11,118 | ₩11,345 | ₩9,516 | ₩10,677 | -3.96% | 106.4만 |
|---|
| 2025.12.09 | ₩9,583 | ₩9,983 | ₩9,129 | ₩9,516 | -0.70% | 47.9만 |
|---|
| 2025.12.08 | ₩9,343 | ₩11,331 | ₩9,209 | ₩9,930 | +6.29% | 13만 |
|---|
| 2025.12.05 | ₩10,237 | ₩10,237 | ₩8,729 | ₩8,956 | -12.52% | 13.3만 |
|---|
| 2025.12.04 | ₩8,155 | ₩10,277 | ₩8,155 | ₩9,249 | +13.42% | 10.9만 |
|---|
| 2025.12.03 | ₩8,195 | ₩8,463 | ₩8,142 | ₩8,395 | +2.44% | 1.4만 |
|---|
| 2025.12.02 | ₩8,729 | ₩9,343 | ₩8,208 | ₩8,208 | -5.96% | 3만 |
|---|
| 2025.12.01 | ₩8,502 | ₩8,837 | ₩7,501 | ₩8,675 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩7,528 | ₩8,942 | ₩7,354 | ₩8,862 | +17.73% | 5.2만 |
|---|
| 2025.11.26 | ₩7,114 | ₩7,648 | ₩7,074 | ₩7,648 | +7.50% | 1.6만 |
|---|
| 2025.11.25 | ₩6,033 | ₩7,274 | ₩5,819 | ₩7,074 | +17.26% | 4.2만 |
|---|
| 2025.11.24 | ₩6,166 | ₩6,273 | ₩5,678 | ₩6,099 | -1.08% | 2.8만 |
|---|
| 2025.11.21 | ₩7,514 | ₩7,872 | ₩6,039 | ₩6,153 | -18.12% | 6.6만 |
|---|
| 2025.11.20 | ₩8,569 | ₩9,157 | ₩7,714 | ₩7,714 | -9.97% | 2.4만 |
|---|
| 2025.11.19 | ₩8,342 | ₩8,956 | ₩8,275 | ₩8,569 | +2.72% | 2.5만 |
|---|
| 2025.11.18 | ₩8,342 | ₩9,041 | ₩8,267 | ₩8,529 | +2.24% | 1.1만 |
|---|
| 2025.11.17 | ₩8,715 | ₩8,769 | ₩8,061 | ₩8,395 | -3.68% | 1.6만 |
|---|
| 2025.11.14 | ₩8,929 | ₩9,129 | ₩8,587 | ₩8,662 | -2.99% | 2.5만 |
|---|
| 2025.11.13 | ₩8,822 | ₩9,436 | ₩8,782 | ₩9,076 | +2.87% | 4.4만 |
|---|
| 2025.11.12 | ₩9,143 | ₩9,276 | ₩8,836 | ₩9,249 | +1.17% | 4.9만 |
|---|
| 2025.11.11 | ₩9,022 | ₩9,276 | ₩8,976 | ₩9,049 | +0.30% | 1.9만 |
|---|
| 2025.11.10 | ₩8,382 | ₩9,062 | ₩8,382 | ₩9,022 | +7.64% | 3.3만 |
|---|
| 2025.11.07 | ₩8,155 | ₩9,196 | ₩7,981 | ₩8,769 | +7.53% | 7.9만 |
|---|
| 2025.11.06 | ₩7,968 | ₩8,344 | ₩7,608 | ₩8,248 | +3.52% | 7만 |
|---|
| 2025.11.05 | ₩7,314 | ₩9,450 | ₩7,314 | ₩8,489 | +16.06% | 27.6만 |
|---|
| 2025.11.04 | ₩8,008 | ₩8,008 | ₩7,354 | ₩7,448 | -7.00% | 6.2만 |
|---|
| 2025.11.03 | ₩8,449 | ₩8,451 | ₩7,354 | ₩8,035 | -4.90% | 18.1만 |
|---|
| 2025.10.31 | ₩9,543 | ₩9,699 | ₩8,542 | ₩8,609 | -9.79% | 37.2만 |
|---|
| 2025.10.30 | ₩9,116 | ₩10,344 | ₩8,809 | ₩9,690 | +6.30% | 16.8만 |
|---|
| 2025.10.29 | ₩10,010 | ₩10,317 | ₩9,116 | ₩9,450 | -5.60% | 5.7만 |
|---|
| 2025.10.28 | ₩10,517 | ₩11,438 | ₩9,877 | ₩10,344 | -1.65% | 8.3만 |
|---|
| 2025.10.27 | ₩10,304 | ₩10,611 | ₩10,090 | ₩10,370 | +0.65% | 5.3만 |
|---|
| 2025.10.24 | ₩10,931 | ₩11,412 | ₩10,517 | ₩10,784 | -1.34% | 9.4만 |
|---|
| 2025.10.23 | ₩11,345 | ₩11,971 | ₩11,189 | ₩11,612 | +2.35% | 22.5만 |
|---|
| 2025.10.22 | ₩11,678 | ₩12,745 | ₩11,385 | ₩11,412 | -2.29% | 47.2만 |
|---|
| 2025.10.21 | ₩12,012 | ₩12,893 | ₩11,739 | ₩11,985 | -0.22% | 11.6만 |
|---|
| 2025.10.20 | ₩11,051 | ₩12,279 | ₩10,691 | ₩11,985 | +8.45% | 18.7만 |
|---|
| 2025.10.17 | ₩12,012 | ₩13,333 | ₩11,131 | ₩11,558 | -3.78% | 25.4만 |
|---|
| 2025.10.16 | ₩15,696 | ₩15,743 | ₩11,625 | ₩11,852 | -24.49% | 36.2만 |
|---|
| 2025.10.15 | ₩18,298 | ₩21,355 | ₩13,827 | ₩16,283 | -11.01% | 93.9만 |
|---|
| 2025.10.14 | ₩22,903 | ₩32,032 | ₩20,087 | ₩23,424 | +2.27% | 2597.4만 |
|---|
| 2025.10.13 | ₩9,503 | ₩11,718 | ₩9,169 | ₩11,358 | +19.52% | 183.2만 |
|---|
| 2025.10.10 | ₩8,622 | ₩10,277 | ₩8,622 | ₩9,596 | +11.30% | 30.8만 |
|---|