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 | ₩3,471 | ₩3,151 | ₩3,338 | +5.93% | 1만 |
| 2026.10.08 | ₩3,137 | ₩3,378 | ₩3,124 | ₩3,124 | -0.43% | 1.3만 |
| 2026.10.07 | ₩3,124 | ₩3,631 | ₩3,075 | ₩3,271 | +4.70% | 1.7만 |
| 2026.10.06 | ₩3,137 | ₩3,444 | ₩3,097 | ₩3,164 | +0.85% | 3.2만 |
| 2026.10.05 | ₩3,184 | ₩3,231 | ₩3,031 | ₩3,164 | -0.63% | 6.5천 |
| 2026.10.02 | ₩3,298 | ₩3,298 | ₩3,031 | ₩3,077 | -6.68% | 9.2천 |
| 2026.10.01 | ₩3,151 | ₩3,298 | ₩3,071 | ₩3,298 | +4.66% | 2.8천 |
| 2026.09.30 | ₩3,217 | ₩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 | ₩3,591 | ₩3,191 | ₩3,311 | -5.52% | 9.7만 |
|---|
| 2026.09.28 | ₩3,231 | ₩3,471 | ₩3,084 | ₩3,137 | -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 | ₩3,217 | -4.17% | 2.1만 |
|---|
| 2026.09.23 | ₩3,471 | ₩3,589 | ₩3,351 | ₩3,525 | +1.54% | 1.3만 |
|---|
| 2026.09.22 | ₩3,272 | ₩3,711 | ₩3,258 | ₩3,444 | +5.26% | 2.4만 |
|---|
| 2026.09.21 | ₩3,217 | ₩3,391 | ₩3,031 | ₩3,391 | +5.39% | 3.4만 |
|---|
| 2026.09.18 | ₩3,711 | ₩3,711 | ₩2,924 | ₩3,271 | -11.87% | 19.1만 |
|---|
| 2026.09.17 | ₩3,217 | ₩4,659 | ₩3,099 | ₩3,885 | +20.75% | 37.9만 |
|---|
| 2026.09.16 | ₩3,605 | ₩3,751 | ₩2,968 | ₩3,111 | -13.70% | 7.3만 |
|---|
| 2026.09.15 | ₩4,286 | ₩4,946 | ₩3,471 | ₩3,551 | -17.13% | 5.5만 |
|---|
| 2026.09.14 | ₩4,980 | ₩5,193 | ₩4,152 | ₩4,239 | -14.88% | 4.8만 |
|---|
| 2026.09.11 | ₩6,155 | ₩6,155 | ₩4,980 | ₩5,073 | -17.57% | 3.6만 |
|---|
| 2026.09.10 | ₩5,874 | ₩6,382 | ₩5,554 | ₩6,021 | +2.50% | 6.5만 |
|---|
| 2026.09.09 | ₩6,608 | ₩7,276 | ₩5,841 | ₩5,841 | -11.62% | 4.8만 |
|---|
| 2026.09.08 | ₩6,942 | ₩7,049 | ₩6,635 | ₩6,942 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩6,542 | ₩7,343 | ₩6,542 | ₩6,942 | +6.12% | 2.4만 |
|---|
| 2026.09.03 | ₩7,410 | ₩8,304 | ₩6,475 | ₩6,742 | -9.01% | 3.6만 |
|---|
| 2026.09.02 | ₩7,570 | ₩7,957 | ₩7,410 | ₩7,743 | +2.29% | 1.7만 |
|---|
| 2026.09.01 | ₩6,435 | ₩7,944 | ₩6,408 | ₩7,810 | +21.37% | 5.9만 |
|---|
| 2026.08.31 | ₩6,155 | ₩6,675 | ₩6,021 | ₩6,542 | +6.29% | 1.6만 |
|---|
| 2026.08.28 | ₩5,807 | ₩6,301 | ₩5,674 | ₩6,248 | +7.59% | 1.9만 |
|---|
| 2026.08.27 | ₩5,554 | ₩6,128 | ₩5,527 | ₩5,807 | +4.57% | 7.6천 |
|---|
| 2026.08.26 | ₩6,008 | ₩6,008 | ₩5,327 | ₩5,661 | -5.78% | 2.6만 |
|---|
| 2026.08.25 | ₩5,540 | ₩6,208 | ₩5,375 | ₩6,048 | +9.16% | 8천 |
|---|
| 2026.08.24 | ₩4,686 | ₩5,661 | ₩4,686 | ₩5,661 | +20.80% | 3만 |
|---|
| 2026.08.21 | ₩4,606 | ₩4,766 | ₩4,506 | ₩4,673 | +1.45% | 8.3천 |
|---|
| 2026.08.20 | ₩4,753 | ₩4,986 | ₩4,446 | ₩4,606 | -3.09% | 5.4천 |
|---|
| 2026.08.19 | ₩4,779 | ₩5,100 | ₩4,267 | ₩4,633 | -3.07% | 2.5만 |
|---|
| 2026.08.18 | ₩5,077 | ₩5,247 | ₩4,833 | ₩5,233 | +3.08% | 4.2만 |
|---|
| 2026.08.17 | ₩5,260 | ₩5,474 | ₩4,693 | ₩4,913 | -6.60% | 12.9만 |
|---|
| 2026.08.14 | ₩5,420 | ₩5,420 | ₩5,060 | ₩5,367 | -0.99% | 8.5천 |
|---|
| 2026.08.13 | ₩5,527 | ₩5,527 | ₩5,213 | ₩5,213 | -5.68% | 6.4천 |
|---|
| 2026.08.12 | ₩5,647 | ₩5,647 | ₩5,236 | ₩5,581 | -1.18% | 5.8천 |
|---|
| 2026.08.11 | ₩5,674 | ₩5,848 | ₩5,434 | ₩5,661 | -0.24% | 7.5천 |
|---|
| 2026.08.10 | ₩5,607 | ₩6,088 | ₩5,435 | ₩5,954 | +6.19% | 1.4만 |
|---|
| 2026.08.07 | ₩5,634 | ₩6,280 | ₩5,514 | ₩5,581 | -0.95% | 2.2만 |
|---|
| 2026.08.06 | ₩4,699 | ₩5,920 | ₩4,639 | ₩5,741 | +22.16% | 3.6만 |
|---|
| 2026.08.05 | ₩5,888 | ₩6,208 | ₩4,085 | ₩4,699 | -20.18% | 8.7만 |
|---|
| 2026.08.04 | ₩5,233 | ₩6,515 | ₩5,107 | ₩6,275 | +19.90% | 9.2만 |
|---|
| 2026.08.03 | ₩4,553 | ₩5,313 | ₩4,339 | ₩5,260 | +15.54% | 4.1만 |
|---|
| 2026.07.31 | ₩4,072 | ₩4,779 | ₩3,805 | ₩4,566 | +12.13% | 7.5만 |
|---|
| 2026.07.30 | ₩4,219 | ₩4,646 | ₩3,378 | ₩4,326 | +2.53% | 18만 |
|---|
| 2026.07.29 | ₩3,271 | ₩6,074 | ₩3,271 | ₩4,085 | +24.90% | 496.4만 |
|---|
| 2026.07.28 | ₩3,314 | ₩3,358 | ₩3,191 | ₩3,318 | +0.12% | 8.3천 |
|---|
| 2026.07.27 | ₩3,551 | ₩3,551 | ₩3,338 | ₩3,351 | -5.64% | 6.7천 |
|---|
| 2026.07.24 | ₩3,805 | ₩3,805 | ₩3,511 | ₩3,511 | -7.72% | 6.6천 |
|---|
| 2026.07.23 | ₩3,785 | ₩3,805 | ₩3,685 | ₩3,742 | -1.13% | 3.8천 |
|---|
| 2026.07.22 | ₩3,792 | ₩3,858 | ₩3,792 | ₩3,858 | +1.76% | 3.9천 |
|---|
| 2026.07.21 | ₩3,805 | ₩3,885 | ₩3,805 | ₩3,832 | +0.70% | 4.6천 |
|---|
| 2026.07.20 | ₩3,872 | ₩3,905 | ₩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 | ₩4,432 | ₩3,832 | ₩3,965 | +3.48% | 2.4만 |
|---|
| 2026.07.15 | ₩3,925 | ₩3,925 | ₩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 | ₩4,013 | ₩3,751 | ₩3,925 | -0.68% | 1.2만 |
|---|
| 2026.07.10 | ₩3,938 | ₩4,032 | ₩3,858 | ₩3,925 | -0.34% | 7.3천 |
|---|
| 2026.07.09 | ₩3,972 | ₩4,061 | ₩3,805 | ₩3,858 | -2.86% | 9.7천 |
|---|
| 2026.07.08 | ₩3,952 | ₩4,112 | ₩3,832 | ₩3,898 | -1.35% | 7.9천 |
|---|
| 2026.07.07 | ₩4,008 | ₩4,059 | ₩3,952 | ₩3,978 | -0.73% | 5.5천 |
|---|
| 2026.07.06 | ₩4,072 | ₩4,379 | ₩3,944 | ₩4,099 | +0.66% | 8.6천 |
|---|
| 2026.07.02 | ₩4,392 | ₩4,392 | ₩4,085 | ₩4,192 | -4.56% | 4.9천 |
|---|
| 2026.07.01 | ₩3,992 | ₩4,265 | ₩3,992 | ₩4,245 | +6.35% | 9.1천 |
|---|
| 2026.06.30 | ₩4,165 | ₩4,259 | ₩3,818 | ₩3,952 | -5.13% | 2.8만 |
|---|
| 2026.06.29 | ₩4,379 | ₩4,406 | ₩4,152 | ₩4,152 | -5.18% | 1.4만 |
|---|
| 2026.06.26 | ₩4,312 | ₩4,379 | ₩4,205 | ₩4,338 | +0.59% | 1.3만 |
|---|
| 2026.06.25 | ₩4,406 | ₩4,406 | ₩4,272 | ₩4,299 | -2.42% | 4.8천 |
|---|
| 2026.06.24 | ₩4,833 | ₩4,858 | ₩4,472 | ₩4,499 | -6.91% | 9.5천 |
|---|
| 2026.06.23 | ₩4,419 | ₩4,579 | ₩4,419 | ₩4,526 | +2.42% | 4.3천 |
|---|
| 2026.06.22 | ₩4,406 | ₩4,599 | ₩4,406 | ₩4,526 | +2.73% | 2.4만 |
|---|
| 2026.06.18 | ₩5,193 | ₩5,193 | ₩4,326 | ₩4,326 | -16.71% | 2.9만 |
|---|
| 2026.06.17 | ₩4,686 | ₩5,607 | ₩4,673 | ₩5,020 | +7.12% | 15.8만 |
|---|
| 2026.06.16 | ₩4,633 | ₩4,665 | ₩4,593 | ₩4,619 | -0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩4,579 | ₩4,820 | ₩4,272 | ₩4,686 | +2.33% | 5.5만 |
|---|
| 2026.06.12 | ₩4,619 | ₩4,753 | ₩4,446 | ₩4,619 | 0.00% | 4.1천 |
|---|
| 2026.06.11 | ₩4,607 | ₩4,673 | ₩4,566 | ₩4,673 | +1.42% | 2.9천 |
|---|
| 2026.06.10 | ₩4,659 | ₩4,793 | ₩4,472 | ₩4,590 | -1.49% | 1.4만 |
|---|
| 2026.06.09 | ₩4,553 | ₩4,699 | ₩4,411 | ₩4,615 | +1.38% | 6천 |
|---|
| 2026.06.08 | ₩4,392 | ₩4,539 | ₩4,205 | ₩4,539 | +3.34% | 1만 |
|---|
| 2026.06.05 | ₩4,506 | ₩4,506 | ₩4,352 | ₩4,466 | -0.89% | 2.5천 |
|---|
| 2026.06.04 | ₩4,758 | ₩4,873 | ₩4,593 | ₩4,673 | -1.80% | 1만 |
|---|
| 2026.06.03 | ₩4,699 | ₩4,913 | ₩4,673 | ₩4,673 | -0.57% | 1.5만 |
|---|
| 2026.06.02 | ₩4,860 | ₩4,886 | ₩4,739 | ₩4,739 | -2.47% | 3.5천 |
|---|
| 2026.06.01 | ₩4,699 | ₩4,980 | ₩4,699 | ₩4,980 | +5.97% | 7.9천 |
|---|
| 2026.05.29 | ₩4,806 | ₩4,940 | ₩4,806 | ₩4,873 | +1.39% | 8천 |
|---|
| 2026.05.28 | ₩4,352 | ₩4,873 | ₩4,340 | ₩4,873 | +11.96% | 3만 |
|---|
| 2026.05.27 | ₩4,841 | ₩5,024 | ₩4,659 | ₩4,673 | -3.47% | 1.2만 |
|---|
| 2026.05.26 | ₩4,622 | ₩4,860 | ₩4,622 | ₩4,858 | +5.11% | 6.3천 |
|---|
| 2026.05.22 | ₩4,739 | ₩4,877 | ₩4,659 | ₩4,846 | +2.25% | 2.8천 |
|---|
| 2026.05.21 | ₩4,526 | ₩4,739 | ₩4,363 | ₩4,739 | +4.72% | 7.5천 |
|---|
| 2026.05.20 | ₩4,686 | ₩4,686 | ₩4,474 | ₩4,526 | -3.42% | 4천 |
|---|
| 2026.05.19 | ₩4,531 | ₩4,866 | ₩4,419 | ₩4,438 | -2.06% | 6.7천 |
|---|
| 2026.05.18 | ₩4,761 | ₩4,953 | ₩4,553 | ₩4,553 | -4.37% | 8.8천 |
|---|
| 2026.05.15 | ₩4,953 | ₩4,953 | ₩4,739 | ₩4,779 | -3.50% | 4.8천 |
|---|
| 2026.05.14 | ₩5,020 | ₩5,167 | ₩4,739 | ₩5,060 | +0.80% | 1.2만 |
|---|
| 2026.05.13 | ₩5,080 | ₩5,193 | ₩4,966 | ₩5,006 | -1.45% | 1.9만 |
|---|
| 2026.05.12 | ₩4,980 | ₩5,193 | ₩4,940 | ₩5,020 | +0.80% | 5.3천 |
|---|
| 2026.05.11 | ₩5,233 | ₩5,233 | ₩4,986 | ₩5,013 | -4.21% | 5.4천 |
|---|
| 2026.05.08 | ₩4,941 | ₩5,193 | ₩4,820 | ₩5,140 | +4.03% | 4.5천 |
|---|
| 2026.05.07 | ₩5,233 | ₩5,287 | ₩5,038 | ₩5,193 | -0.77% | 1.1만 |
|---|
| 2026.05.06 | ₩4,966 | ₩5,180 | ₩4,940 | ₩5,147 | +3.63% | 1.4만 |
|---|
| 2026.05.05 | ₩4,986 | ₩4,986 | ₩4,713 | ₩4,940 | -0.94% | 4.2천 |
|---|
| 2026.05.04 | ₩4,873 | ₩5,180 | ₩4,873 | ₩4,993 | +2.47% | 1.3만 |
|---|
| 2026.05.01 | ₩5,073 | ₩5,147 | ₩4,846 | ₩4,846 | -4.47% | 1.1만 |
|---|
| 2026.04.30 | ₩4,793 | ₩4,980 | ₩4,739 | ₩4,980 | +3.90% | 2.4천 |
|---|
| 2026.04.29 | ₩5,247 | ₩5,247 | ₩4,933 | ₩4,940 | -5.85% | 3.5천 |
|---|
| 2026.04.28 | ₩4,913 | ₩5,273 | ₩4,913 | ₩5,160 | +5.03% | 3.5천 |
|---|
| 2026.04.27 | ₩4,980 | ₩5,193 | ₩4,980 | ₩5,026 | +0.94% | 5.3천 |
|---|
| 2026.04.24 | ₩5,233 | ₩5,233 | ₩4,726 | ₩4,726 | -9.69% | 3.1천 |
|---|
| 2026.04.23 | ₩5,140 | ₩5,200 | ₩4,940 | ₩5,006 | -2.60% | 8.5천 |
|---|
| 2026.04.22 | ₩4,873 | ₩5,327 | ₩4,873 | ₩5,107 | +4.79% | 3천 |
|---|
| 2026.04.21 | ₩5,260 | ₩5,260 | ₩5,145 | ₩5,167 | -1.78% | 4.9천 |
|---|
| 2026.04.20 | ₩5,367 | ₩5,380 | ₩5,092 | ₩5,197 | -3.16% | 8.8천 |
|---|
| 2026.04.17 | ₩5,180 | ₩5,474 | ₩5,180 | ₩5,330 | +2.89% | 1.7만 |
|---|
| 2026.04.16 | ₩4,913 | ₩5,153 | ₩4,797 | ₩5,153 | +4.89% | 4.5천 |
|---|
| 2026.04.15 | ₩4,726 | ₩5,073 | ₩4,699 | ₩5,060 | +7.06% | 1.6만 |
|---|
| 2026.04.14 | ₩4,659 | ₩5,006 | ₩4,659 | ₩4,833 | +3.72% | 1.7만 |
|---|
| 2026.04.13 | ₩4,526 | ₩4,659 | ₩4,526 | ₩4,659 | +2.95% | 6.6천 |
|---|
| 2026.04.10 | ₩4,633 | ₩4,739 | ₩4,633 | ₩4,659 | +0.58% | 2.9천 |
|---|
| 2026.04.09 | ₩4,857 | ₩4,926 | ₩4,512 | ₩4,806 | -1.04% | 4.5천 |
|---|
| 2026.04.08 | ₩4,826 | ₩4,861 | ₩4,753 | ₩4,766 | -1.24% | 4.2천 |
|---|
| 2026.04.07 | ₩4,673 | ₩4,984 | ₩4,673 | ₩4,686 | +0.29% | 1만 |
|---|
| 2026.04.06 | ₩4,579 | ₩4,753 | ₩4,579 | ₩4,753 | +3.79% | 2.1만 |
|---|
| 2026.04.02 | ₩4,512 | ₩4,673 | ₩4,366 | ₩4,480 | -0.71% | 3.9천 |
|---|
| 2026.04.01 | ₩4,586 | ₩4,633 | ₩4,512 | ₩4,633 | +1.02% | 5천 |
|---|
| 2026.03.31 | ₩4,634 | ₩4,634 | ₩4,512 | ₩4,512 | -2.62% | 3.1천 |
|---|
| 2026.03.30 | ₩4,539 | ₩4,633 | ₩4,379 | ₩4,446 | -2.06% | 1.8만 |
|---|
| 2026.03.27 | ₩4,512 | ₩4,753 | ₩4,326 | ₩4,546 | +0.74% | 1.9만 |
|---|
| 2026.03.26 | ₩4,686 | ₩4,913 | ₩4,514 | ₩4,873 | +3.99% | 1.7만 |
|---|
| 2026.03.25 | ₩4,820 | ₩4,913 | ₩4,686 | ₩4,699 | -2.49% | 7.2천 |
|---|
| 2026.03.24 | ₩4,974 | ₩5,140 | ₩4,726 | ₩4,833 | -2.84% | 4.9천 |
|---|
| 2026.03.23 | ₩4,846 | ₩5,140 | ₩4,739 | ₩5,113 | +5.51% | 6.6천 |
|---|
| 2026.03.20 | ₩5,060 | ₩5,060 | ₩4,432 | ₩4,926 | -2.64% | 1만 |
|---|
| 2026.03.19 | ₩4,940 | ₩4,966 | ₩4,739 | ₩4,966 | +0.54% | 3.5천 |
|---|
| 2026.03.18 | ₩5,033 | ₩5,300 | ₩4,940 | ₩5,300 | +5.31% | 1.6만 |
|---|
| 2026.03.17 | ₩4,980 | ₩5,153 | ₩4,873 | ₩5,033 | +1.07% | 6.7천 |
|---|
| 2026.03.16 | ₩5,087 | ₩5,180 | ₩4,820 | ₩5,180 | +1.84% | 3.6천 |
|---|
| 2026.03.13 | ₩5,113 | ₩5,147 | ₩5,020 | ₩5,140 | +0.52% | 5천 |
|---|
| 2026.03.12 | ₩5,193 | ₩5,260 | ₩5,073 | ₩5,220 | +0.51% | 5.6천 |
|---|
| 2026.03.11 | ₩4,753 | ₩5,313 | ₩4,753 | ₩5,060 | +6.46% | 9.8천 |
|---|
| 2026.03.10 | ₩5,020 | ₩5,273 | ₩4,913 | ₩5,260 | +4.79% | 7천 |
|---|
| 2026.03.09 | ₩5,260 | ₩5,340 | ₩5,020 | ₩5,207 | -1.02% | 1만 |
|---|
| 2026.03.06 | ₩5,207 | ₩5,474 | ₩5,127 | ₩5,367 | +3.08% | 1.2만 |
|---|
| 2026.03.05 | ₩5,073 | ₩5,207 | ₩5,073 | ₩5,207 | +2.63% | 3.5천 |
|---|
| 2026.03.04 | ₩4,940 | ₩5,273 | ₩4,940 | ₩5,233 | +5.95% | 1.1만 |
|---|
| 2026.03.03 | ₩4,926 | ₩5,060 | ₩4,726 | ₩5,060 | +2.71% | 7.6천 |
|---|
| 2026.03.02 | ₩4,900 | ₩5,080 | ₩4,686 | ₩5,067 | +3.41% | 8.4천 |
|---|
| 2026.02.27 | ₩5,273 | ₩5,273 | ₩4,940 | ₩5,180 | -1.77% | 1.6만 |
|---|
| 2026.02.26 | ₩5,073 | ₩5,447 | ₩5,037 | ₩5,233 | +3.16% | 1.4만 |
|---|
| 2026.02.25 | ₩4,766 | ₩5,033 | ₩4,633 | ₩5,033 | +5.60% | 8.9천 |
|---|
| 2026.02.24 | ₩4,766 | ₩4,766 | ₩4,399 | ₩4,739 | -0.56% | 1.6만 |
|---|
| 2026.02.23 | ₩4,806 | ₩4,806 | ₩4,472 | ₩4,726 | -1.67% | 1.8만 |
|---|
| 2026.02.20 | ₩4,900 | ₩4,900 | ₩4,739 | ₩4,846 | -1.09% | 1.6만 |
|---|
| 2026.02.19 | ₩5,100 | ₩5,327 | ₩4,886 | ₩4,900 | -3.93% | 1.2만 |
|---|
| 2026.02.18 | ₩5,233 | ₩5,233 | ₩4,940 | ₩5,026 | -3.95% | 1.4만 |
|---|
| 2026.02.17 | ₩5,127 | ₩5,447 | ₩4,886 | ₩5,100 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩5,354 | ₩5,364 | ₩5,148 | ₩5,273 | -1.50% | 1.6만 |
|---|
| 2026.02.12 | ₩5,487 | ₩5,781 | ₩5,140 | ₩5,354 | -2.43% | 1.9만 |
|---|
| 2026.02.11 | ₩6,101 | ₩6,121 | ₩5,220 | ₩5,527 | -9.41% | 2.7만 |
|---|
| 2026.02.10 | ₩5,754 | ₩6,061 | ₩5,621 | ₩5,834 | +1.39% | 4.1만 |
|---|
| 2026.02.09 | ₩5,928 | ₩6,088 | ₩5,687 | ₩5,821 | -1.80% | 4.3만 |
|---|
| 2026.02.06 | ₩6,769 | ₩6,942 | ₩5,767 | ₩5,981 | -11.64% | 16.1만 |
|---|
| 2026.02.05 | ₩6,088 | ₩6,235 | ₩5,675 | ₩6,074 | -0.22% | 116.6만 |
|---|
| 2026.02.04 | ₩6,422 | ₩6,422 | ₩6,021 | ₩6,368 | -0.83% | 1.5만 |
|---|
| 2026.02.03 | ₩6,487 | ₩6,488 | ₩6,021 | ₩6,408 | -1.21% | 2.1만 |
|---|
| 2026.02.02 | ₩6,168 | ₩6,675 | ₩6,168 | ₩6,515 | +5.63% | 3.9만 |
|---|
| 2026.01.30 | ₩6,088 | ₩6,355 | ₩6,021 | ₩6,101 | +0.22% | 3.2만 |
|---|
| 2026.01.29 | ₩6,141 | ₩6,502 | ₩5,901 | ₩6,261 | +1.96% | 5만 |
|---|
| 2026.01.28 | ₩6,488 | ₩6,502 | ₩6,108 | ₩6,168 | -4.94% | 3만 |
|---|
| 2026.01.27 | ₩6,689 | ₩6,689 | ₩6,275 | ₩6,542 | -2.20% | 3.4만 |
|---|
| 2026.01.26 | ₩7,089 | ₩7,296 | ₩6,515 | ₩6,689 | -5.65% | 6.6만 |
|---|
| 2026.01.23 | ₩7,476 | ₩7,877 | ₩7,037 | ₩7,049 | -5.71% | 7.7만 |
|---|
| 2026.01.22 | ₩6,876 | ₩7,743 | ₩6,755 | ₩7,663 | +11.46% | 7.4만 |
|---|
| 2026.01.21 | ₩6,488 | ₩7,183 | ₩6,488 | ₩6,969 | +7.41% | 6.7만 |
|---|
| 2026.01.20 | ₩6,528 | ₩7,373 | ₩6,422 | ₩6,675 | +2.25% | 16.3만 |
|---|
| 2026.01.16 | ₩7,209 | ₩8,331 | ₩6,742 | ₩7,383 | +2.41% | 622.9만 |
|---|
| 2026.01.15 | ₩6,368 | ₩6,795 | ₩6,062 | ₩6,462 | +1.47% | 4.5만 |
|---|
| 2026.01.14 | ₩5,848 | ₩6,408 | ₩5,821 | ₩6,307 | +7.85% | 4.3만 |
|---|
| 2026.01.13 | ₩6,408 | ₩6,408 | ₩5,741 | ₩5,934 | -7.40% | 4.2만 |
|---|
| 2026.01.12 | ₩6,248 | ₩6,528 | ₩5,901 | ₩6,475 | +3.63% | 2.8만 |
|---|
| 2026.01.09 | ₩6,782 | ₩6,782 | ₩6,021 | ₩6,115 | -9.84% | 4.1만 |
|---|
| 2026.01.08 | ₩6,328 | ₩6,942 | ₩6,275 | ₩6,791 | +7.32% | 3.6만 |
|---|
| 2026.01.07 | ₩6,929 | ₩6,956 | ₩6,341 | ₩6,475 | -6.55% | 4.4만 |
|---|
| 2026.01.06 | ₩7,169 | ₩7,169 | ₩6,540 | ₩6,822 | -4.84% | 5.4만 |
|---|
| 2026.01.05 | ₩6,408 | ₩7,009 | ₩6,155 | ₩6,595 | +2.92% | 9.2만 |
|---|
| 2026.01.02 | ₩6,982 | ₩6,982 | ₩5,941 | ₩6,208 | -11.09% | 7.2만 |
|---|
| 2025.12.31 | ₩7,490 | ₩7,743 | ₩6,969 | ₩6,996 | -6.60% | 10.6만 |
|---|
| 2025.12.30 | ₩7,276 | ₩7,610 | ₩7,116 | ₩7,583 | +4.22% | 4.3만 |
|---|
| 2025.12.29 | ₩7,543 | ₩7,623 | ₩6,916 | ₩7,329 | -2.83% | 2.9만 |
|---|
| 2025.12.26 | ₩7,196 | ₩7,877 | ₩7,196 | ₩7,783 | +8.16% | 5.8만 |
|---|
| 2025.12.24 | ₩7,207 | ₩7,325 | ₩6,902 | ₩7,236 | +0.41% | 1만 |
|---|
| 2025.12.23 | ₩7,396 | ₩7,878 | ₩7,009 | ₩7,369 | -0.36% | 3.4만 |
|---|
| 2025.12.22 | ₩7,503 | ₩7,783 | ₩7,340 | ₩7,476 | -0.36% | 2.7만 |
|---|
| 2025.12.19 | ₩7,556 | ₩7,945 | ₩7,169 | ₩7,410 | -1.94% | 2.9만 |
|---|
| 2025.12.18 | ₩7,743 | ₩7,761 | ₩7,356 | ₩7,476 | -3.45% | 1.9만 |
|---|
| 2025.12.17 | ₩8,010 | ₩8,041 | ₩7,329 | ₩7,476 | -6.67% | 2.9만 |
|---|
| 2025.12.16 | ₩8,344 | ₩8,344 | ₩7,616 | ₩8,197 | -1.76% | 2.1만 |
|---|
| 2025.12.15 | ₩8,411 | ₩8,678 | ₩6,876 | ₩8,371 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩9,345 | ₩9,586 | ₩8,705 | ₩8,958 | -4.14% | 6.7만 |
|---|
| 2025.12.11 | ₩10,013 | ₩10,013 | ₩8,626 | ₩9,399 | -6.13% | 14만 |
|---|
| 2025.12.10 | ₩11,121 | ₩11,348 | ₩9,519 | ₩10,680 | -3.96% | 106.4만 |
|---|
| 2025.12.09 | ₩9,586 | ₩9,986 | ₩9,132 | ₩9,519 | -0.70% | 47.9만 |
|---|
| 2025.12.08 | ₩9,345 | ₩11,335 | ₩9,212 | ₩9,933 | +6.29% | 13만 |
|---|
| 2025.12.05 | ₩10,240 | ₩10,240 | ₩8,731 | ₩8,958 | -12.52% | 13.3만 |
|---|
| 2025.12.04 | ₩8,157 | ₩10,280 | ₩8,157 | ₩9,252 | +13.42% | 10.9만 |
|---|
| 2025.12.03 | ₩8,197 | ₩8,466 | ₩8,144 | ₩8,397 | +2.44% | 1.4만 |
|---|
| 2025.12.02 | ₩8,731 | ₩9,345 | ₩8,211 | ₩8,211 | -5.96% | 3만 |
|---|
| 2025.12.01 | ₩8,504 | ₩8,839 | ₩7,503 | ₩8,678 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩7,530 | ₩8,945 | ₩7,356 | ₩8,865 | +17.73% | 5.2만 |
|---|
| 2025.11.26 | ₩7,116 | ₩7,650 | ₩7,076 | ₩7,650 | +7.50% | 1.6만 |
|---|
| 2025.11.25 | ₩6,034 | ₩7,276 | ₩5,821 | ₩7,076 | +17.26% | 4.2만 |
|---|
| 2025.11.24 | ₩6,168 | ₩6,275 | ₩5,679 | ₩6,101 | -1.08% | 2.8만 |
|---|
| 2025.11.21 | ₩7,516 | ₩7,874 | ₩6,041 | ₩6,155 | -18.12% | 6.6만 |
|---|
| 2025.11.20 | ₩8,571 | ₩9,160 | ₩7,717 | ₩7,717 | -9.97% | 2.4만 |
|---|
| 2025.11.19 | ₩8,344 | ₩8,958 | ₩8,277 | ₩8,571 | +2.72% | 2.5만 |
|---|
| 2025.11.18 | ₩8,344 | ₩9,044 | ₩8,269 | ₩8,531 | +2.24% | 1.1만 |
|---|
| 2025.11.17 | ₩8,718 | ₩8,771 | ₩8,064 | ₩8,397 | -3.68% | 1.6만 |
|---|
| 2025.11.14 | ₩8,931 | ₩9,132 | ₩8,590 | ₩8,664 | -2.99% | 2.5만 |
|---|
| 2025.11.13 | ₩8,825 | ₩9,439 | ₩8,785 | ₩9,078 | +2.87% | 4.4만 |
|---|
| 2025.11.12 | ₩9,145 | ₩9,279 | ₩8,838 | ₩9,252 | +1.17% | 4.9만 |
|---|
| 2025.11.11 | ₩9,025 | ₩9,279 | ₩8,978 | ₩9,052 | +0.30% | 1.9만 |
|---|
| 2025.11.10 | ₩8,384 | ₩9,065 | ₩8,384 | ₩9,025 | +7.64% | 3.3만 |
|---|
| 2025.11.07 | ₩8,157 | ₩9,198 | ₩7,984 | ₩8,771 | +7.53% | 7.9만 |
|---|
| 2025.11.06 | ₩7,970 | ₩8,347 | ₩7,610 | ₩8,251 | +3.52% | 7만 |
|---|
| 2025.11.05 | ₩7,316 | ₩9,452 | ₩7,316 | ₩8,491 | +16.06% | 27.6만 |
|---|
| 2025.11.04 | ₩8,010 | ₩8,010 | ₩7,356 | ₩7,450 | -7.00% | 6.2만 |
|---|
| 2025.11.03 | ₩8,451 | ₩8,454 | ₩7,356 | ₩8,037 | -4.90% | 18.1만 |
|---|
| 2025.10.31 | ₩9,546 | ₩9,702 | ₩8,544 | ₩8,611 | -9.79% | 37.2만 |
|---|
| 2025.10.30 | ₩9,118 | ₩10,347 | ₩8,811 | ₩9,692 | +6.30% | 16.8만 |
|---|
| 2025.10.29 | ₩10,013 | ₩10,320 | ₩9,118 | ₩9,452 | -5.60% | 5.7만 |
|---|
| 2025.10.28 | ₩10,520 | ₩11,441 | ₩9,879 | ₩10,347 | -1.65% | 8.3만 |
|---|
| 2025.10.27 | ₩10,307 | ₩10,614 | ₩10,093 | ₩10,373 | +0.65% | 5.3만 |
|---|
| 2025.10.24 | ₩10,934 | ₩11,415 | ₩10,520 | ₩10,787 | -1.34% | 9.4만 |
|---|
| 2025.10.23 | ₩11,348 | ₩11,974 | ₩11,192 | ₩11,615 | +2.35% | 22.5만 |
|---|
| 2025.10.22 | ₩11,682 | ₩12,748 | ₩11,388 | ₩11,415 | -2.29% | 47.2만 |
|---|
| 2025.10.21 | ₩12,015 | ₩12,897 | ₩11,742 | ₩11,989 | -0.22% | 11.6만 |
|---|
| 2025.10.20 | ₩11,054 | ₩12,282 | ₩10,694 | ₩11,989 | +8.45% | 18.7만 |
|---|
| 2025.10.17 | ₩12,015 | ₩13,337 | ₩11,134 | ₩11,562 | -3.78% | 25.4만 |
|---|
| 2025.10.16 | ₩15,700 | ₩15,747 | ₩11,628 | ₩11,855 | -24.49% | 36.2만 |
|---|
| 2025.10.15 | ₩18,304 | ₩21,361 | ₩13,831 | ₩16,288 | -11.01% | 93.9만 |
|---|
| 2025.10.14 | ₩22,909 | ₩32,041 | ₩20,093 | ₩23,430 | +2.27% | 2597.4만 |
|---|
| 2025.10.13 | ₩9,506 | ₩11,722 | ₩9,172 | ₩11,361 | +19.52% | 183.2만 |
|---|
| 2025.10.10 | ₩8,624 | ₩10,280 | ₩8,624 | ₩9,599 | +11.30% | 30.8만 |
|---|