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 | ₩3,149 | ₩3,469 | ₩3,149 | ₩3,336 | +5.93% | 1만 |
| 2026.10.08 | ₩3,136 | ₩3,376 | ₩3,122 | ₩3,122 | -0.43% | 1.3만 |
| 2026.10.07 | ₩3,122 | ₩3,629 | ₩3,073 | ₩3,269 | +4.70% | 1.7만 |
| 2026.10.06 | ₩3,136 | ₩3,443 | ₩3,096 | ₩3,162 | +0.85% | 3.2만 |
| 2026.10.05 | ₩3,182 | ₩3,229 | ₩3,029 | ₩3,162 | -0.63% | 6.5천 |
| 2026.10.02 | ₩3,296 | ₩3,296 | ₩3,029 | ₩3,076 | -6.68% | 9.2천 |
| 2026.10.01 | ₩3,149 | ₩3,296 | ₩3,069 | ₩3,296 | +4.66% | 2.8천 |
| 2026.09.30 | ₩3,216 | ₩3,269 | ₩3,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,229 |
| +0.41% |
| 1.6만 |
| 2026.09.29 | ₩3,503 | ₩3,589 | ₩3,189 | ₩3,309 | -5.52% | 9.7만 |
|---|
| 2026.09.28 | ₩3,229 | ₩3,469 | ₩3,082 | ₩3,136 | -2.89% | 12.3만 |
|---|
| 2026.09.25 | ₩3,256 | ₩3,256 | ₩3,082 | ₩3,189 | -2.05% | 6.5천 |
|---|
| 2026.09.24 | ₩3,356 | ₩3,420 | ₩3,002 | ₩3,216 | -4.17% | 2.1만 |
|---|
| 2026.09.23 | ₩3,469 | ₩3,587 | ₩3,349 | ₩3,523 | +1.54% | 1.3만 |
|---|
| 2026.09.22 | ₩3,270 | ₩3,709 | ₩3,256 | ₩3,443 | +5.26% | 2.4만 |
|---|
| 2026.09.21 | ₩3,216 | ₩3,389 | ₩3,029 | ₩3,389 | +5.39% | 3.4만 |
|---|
| 2026.09.18 | ₩3,709 | ₩3,709 | ₩2,922 | ₩3,269 | -11.87% | 19.1만 |
|---|
| 2026.09.17 | ₩3,216 | ₩4,657 | ₩3,097 | ₩3,883 | +20.75% | 37.9만 |
|---|
| 2026.09.16 | ₩3,603 | ₩3,750 | ₩2,966 | ₩3,109 | -13.70% | 7.3만 |
|---|
| 2026.09.15 | ₩4,283 | ₩4,944 | ₩3,469 | ₩3,549 | -17.13% | 5.5만 |
|---|
| 2026.09.14 | ₩4,977 | ₩5,191 | ₩4,150 | ₩4,237 | -14.88% | 4.8만 |
|---|
| 2026.09.11 | ₩6,151 | ₩6,151 | ₩4,977 | ₩5,071 | -17.57% | 3.6만 |
|---|
| 2026.09.10 | ₩5,871 | ₩6,378 | ₩5,551 | ₩6,018 | +2.50% | 6.5만 |
|---|
| 2026.09.09 | ₩6,605 | ₩7,272 | ₩5,838 | ₩5,838 | -11.62% | 4.8만 |
|---|
| 2026.09.08 | ₩6,939 | ₩7,045 | ₩6,632 | ₩6,939 | 0.00% | 5.9천 |
|---|
| 2026.09.04 | ₩6,538 | ₩7,339 | ₩6,538 | ₩6,939 | +6.12% | 2.4만 |
|---|
| 2026.09.03 | ₩7,406 | ₩8,300 | ₩6,472 | ₩6,738 | -9.01% | 3.6만 |
|---|
| 2026.09.02 | ₩7,566 | ₩7,953 | ₩7,406 | ₩7,739 | +2.29% | 1.7만 |
|---|
| 2026.09.01 | ₩6,432 | ₩7,939 | ₩6,405 | ₩7,806 | +21.37% | 5.9만 |
|---|
| 2026.08.31 | ₩6,151 | ₩6,672 | ₩6,018 | ₩6,538 | +6.29% | 1.6만 |
|---|
| 2026.08.28 | ₩5,804 | ₩6,298 | ₩5,671 | ₩6,245 | +7.59% | 1.9만 |
|---|
| 2026.08.27 | ₩5,551 | ₩6,125 | ₩5,524 | ₩5,804 | +4.57% | 7.6천 |
|---|
| 2026.08.26 | ₩6,005 | ₩6,005 | ₩5,324 | ₩5,658 | -5.78% | 2.6만 |
|---|
| 2026.08.25 | ₩5,538 | ₩6,205 | ₩5,372 | ₩6,045 | +9.16% | 8천 |
|---|
| 2026.08.24 | ₩4,684 | ₩5,658 | ₩4,684 | ₩5,658 | +20.80% | 3만 |
|---|
| 2026.08.21 | ₩4,604 | ₩4,764 | ₩4,503 | ₩4,670 | +1.45% | 8.3천 |
|---|
| 2026.08.20 | ₩4,750 | ₩4,984 | ₩4,443 | ₩4,604 | -3.09% | 5.4천 |
|---|
| 2026.08.19 | ₩4,777 | ₩5,097 | ₩4,265 | ₩4,630 | -3.07% | 2.5만 |
|---|
| 2026.08.18 | ₩5,075 | ₩5,244 | ₩4,830 | ₩5,231 | +3.08% | 4.2만 |
|---|
| 2026.08.17 | ₩5,257 | ₩5,471 | ₩4,690 | ₩4,910 | -6.60% | 12.9만 |
|---|
| 2026.08.14 | ₩5,417 | ₩5,417 | ₩5,057 | ₩5,364 | -0.99% | 8.5천 |
|---|
| 2026.08.13 | ₩5,524 | ₩5,524 | ₩5,211 | ₩5,211 | -5.68% | 6.4천 |
|---|
| 2026.08.12 | ₩5,644 | ₩5,644 | ₩5,233 | ₩5,578 | -1.18% | 5.8천 |
|---|
| 2026.08.11 | ₩5,671 | ₩5,844 | ₩5,431 | ₩5,658 | -0.24% | 7.5천 |
|---|
| 2026.08.10 | ₩5,604 | ₩6,085 | ₩5,432 | ₩5,951 | +6.19% | 1.4만 |
|---|
| 2026.08.07 | ₩5,631 | ₩6,277 | ₩5,511 | ₩5,578 | -0.95% | 2.2만 |
|---|
| 2026.08.06 | ₩4,697 | ₩5,917 | ₩4,637 | ₩5,738 | +22.16% | 3.6만 |
|---|
| 2026.08.05 | ₩5,884 | ₩6,205 | ₩4,083 | ₩4,697 | -20.18% | 8.7만 |
|---|
| 2026.08.04 | ₩5,231 | ₩6,512 | ₩5,104 | ₩6,271 | +19.90% | 9.2만 |
|---|
| 2026.08.03 | ₩4,550 | ₩5,311 | ₩4,337 | ₩5,257 | +15.54% | 4.1만 |
|---|
| 2026.07.31 | ₩4,070 | ₩4,777 | ₩3,803 | ₩4,563 | +12.13% | 7.5만 |
|---|
| 2026.07.30 | ₩4,217 | ₩4,644 | ₩3,376 | ₩4,323 | +2.53% | 18만 |
|---|
| 2026.07.29 | ₩3,269 | ₩6,071 | ₩3,269 | ₩4,083 | +24.90% | 496.4만 |
|---|
| 2026.07.28 | ₩3,312 | ₩3,356 | ₩3,189 | ₩3,316 | +0.12% | 8.3천 |
|---|
| 2026.07.27 | ₩3,549 | ₩3,549 | ₩3,336 | ₩3,349 | -5.64% | 6.7천 |
|---|
| 2026.07.24 | ₩3,803 | ₩3,803 | ₩3,509 | ₩3,509 | -7.72% | 6.6천 |
|---|
| 2026.07.23 | ₩3,783 | ₩3,803 | ₩3,683 | ₩3,740 | -1.13% | 3.8천 |
|---|
| 2026.07.22 | ₩3,790 | ₩3,856 | ₩3,790 | ₩3,856 | +1.76% | 3.9천 |
|---|
| 2026.07.21 | ₩3,803 | ₩3,883 | ₩3,803 | ₩3,830 | +0.70% | 4.6천 |
|---|
| 2026.07.20 | ₩3,870 | ₩3,903 | ₩3,790 | ₩3,870 | 0.00% | 5.4천 |
|---|
| 2026.07.17 | ₩4,016 | ₩4,016 | ₩3,790 | ₩3,870 | -3.65% | 4.8천 |
|---|
| 2026.07.16 | ₩3,830 | ₩4,430 | ₩3,830 | ₩3,963 | +3.48% | 2.4만 |
|---|
| 2026.07.15 | ₩3,923 | ₩3,923 | ₩3,870 | ₩3,910 | -0.34% | 5.2천 |
|---|
| 2026.07.14 | ₩3,763 | ₩4,136 | ₩3,763 | ₩3,990 | +6.03% | 9천 |
|---|
| 2026.07.13 | ₩3,950 | ₩4,011 | ₩3,750 | ₩3,923 | -0.68% | 1.2만 |
|---|
| 2026.07.10 | ₩3,936 | ₩4,030 | ₩3,856 | ₩3,923 | -0.34% | 7.3천 |
|---|
| 2026.07.09 | ₩3,970 | ₩4,059 | ₩3,803 | ₩3,856 | -2.86% | 9.7천 |
|---|
| 2026.07.08 | ₩3,950 | ₩4,110 | ₩3,830 | ₩3,896 | -1.35% | 7.9천 |
|---|
| 2026.07.07 | ₩4,006 | ₩4,056 | ₩3,950 | ₩3,976 | -0.73% | 5.5천 |
|---|
| 2026.07.06 | ₩4,070 | ₩4,377 | ₩3,942 | ₩4,096 | +0.66% | 8.6천 |
|---|
| 2026.07.02 | ₩4,390 | ₩4,390 | ₩4,083 | ₩4,190 | -4.56% | 4.9천 |
|---|
| 2026.07.01 | ₩3,990 | ₩4,263 | ₩3,990 | ₩4,243 | +6.35% | 9.1천 |
|---|
| 2026.06.30 | ₩4,163 | ₩4,257 | ₩3,816 | ₩3,950 | -5.13% | 2.8만 |
|---|
| 2026.06.29 | ₩4,377 | ₩4,403 | ₩4,150 | ₩4,150 | -5.18% | 1.4만 |
|---|
| 2026.06.26 | ₩4,310 | ₩4,377 | ₩4,203 | ₩4,335 | +0.59% | 1.3만 |
|---|
| 2026.06.25 | ₩4,403 | ₩4,403 | ₩4,270 | ₩4,297 | -2.42% | 4.8천 |
|---|
| 2026.06.24 | ₩4,830 | ₩4,856 | ₩4,470 | ₩4,497 | -6.91% | 9.5천 |
|---|
| 2026.06.23 | ₩4,417 | ₩4,577 | ₩4,417 | ₩4,523 | +2.42% | 4.3천 |
|---|
| 2026.06.22 | ₩4,403 | ₩4,597 | ₩4,403 | ₩4,523 | +2.73% | 2.4만 |
|---|
| 2026.06.18 | ₩5,191 | ₩5,191 | ₩4,323 | ₩4,323 | -16.71% | 2.9만 |
|---|
| 2026.06.17 | ₩4,684 | ₩5,604 | ₩4,670 | ₩5,017 | +7.12% | 15.8만 |
|---|
| 2026.06.16 | ₩4,630 | ₩4,662 | ₩4,590 | ₩4,617 | -0.29% | 1.4만 |
|---|
| 2026.06.15 | ₩4,577 | ₩4,817 | ₩4,270 | ₩4,684 | +2.33% | 5.5만 |
|---|
| 2026.06.12 | ₩4,617 | ₩4,750 | ₩4,443 | ₩4,617 | 0.00% | 4.1천 |
|---|
| 2026.06.11 | ₩4,605 | ₩4,670 | ₩4,563 | ₩4,670 | +1.42% | 2.9천 |
|---|
| 2026.06.10 | ₩4,657 | ₩4,790 | ₩4,470 | ₩4,587 | -1.49% | 1.4만 |
|---|
| 2026.06.09 | ₩4,550 | ₩4,697 | ₩4,409 | ₩4,613 | +1.38% | 6천 |
|---|
| 2026.06.08 | ₩4,390 | ₩4,537 | ₩4,203 | ₩4,537 | +3.34% | 1만 |
|---|
| 2026.06.05 | ₩4,503 | ₩4,503 | ₩4,350 | ₩4,463 | -0.89% | 2.5천 |
|---|
| 2026.06.04 | ₩4,756 | ₩4,870 | ₩4,590 | ₩4,670 | -1.80% | 1만 |
|---|
| 2026.06.03 | ₩4,697 | ₩4,910 | ₩4,670 | ₩4,670 | -0.57% | 1.5만 |
|---|
| 2026.06.02 | ₩4,857 | ₩4,884 | ₩4,737 | ₩4,737 | -2.47% | 3.5천 |
|---|
| 2026.06.01 | ₩4,697 | ₩4,977 | ₩4,697 | ₩4,977 | +5.97% | 7.9천 |
|---|
| 2026.05.29 | ₩4,804 | ₩4,937 | ₩4,804 | ₩4,870 | +1.39% | 8천 |
|---|
| 2026.05.28 | ₩4,350 | ₩4,870 | ₩4,338 | ₩4,870 | +11.96% | 3만 |
|---|
| 2026.05.27 | ₩4,838 | ₩5,021 | ₩4,657 | ₩4,670 | -3.47% | 1.2만 |
|---|
| 2026.05.26 | ₩4,620 | ₩4,857 | ₩4,620 | ₩4,856 | +5.11% | 6.3천 |
|---|
| 2026.05.22 | ₩4,737 | ₩4,874 | ₩4,657 | ₩4,844 | +2.25% | 2.8천 |
|---|
| 2026.05.21 | ₩4,523 | ₩4,737 | ₩4,361 | ₩4,737 | +4.72% | 7.5천 |
|---|
| 2026.05.20 | ₩4,684 | ₩4,684 | ₩4,471 | ₩4,523 | -3.42% | 4천 |
|---|
| 2026.05.19 | ₩4,529 | ₩4,864 | ₩4,417 | ₩4,435 | -2.06% | 6.7천 |
|---|
| 2026.05.18 | ₩4,758 | ₩4,950 | ₩4,550 | ₩4,550 | -4.37% | 8.8천 |
|---|
| 2026.05.15 | ₩4,950 | ₩4,950 | ₩4,737 | ₩4,777 | -3.50% | 4.8천 |
|---|
| 2026.05.14 | ₩5,017 | ₩5,164 | ₩4,737 | ₩5,057 | +0.80% | 1.2만 |
|---|
| 2026.05.13 | ₩5,077 | ₩5,191 | ₩4,964 | ₩5,004 | -1.45% | 1.9만 |
|---|
| 2026.05.12 | ₩4,977 | ₩5,191 | ₩4,937 | ₩5,017 | +0.80% | 5.3천 |
|---|
| 2026.05.11 | ₩5,231 | ₩5,231 | ₩4,984 | ₩5,010 | -4.21% | 5.4천 |
|---|
| 2026.05.08 | ₩4,938 | ₩5,191 | ₩4,817 | ₩5,137 | +4.03% | 4.5천 |
|---|
| 2026.05.07 | ₩5,231 | ₩5,284 | ₩5,036 | ₩5,191 | -0.77% | 1.1만 |
|---|
| 2026.05.06 | ₩4,964 | ₩5,177 | ₩4,937 | ₩5,144 | +3.63% | 1.4만 |
|---|
| 2026.05.05 | ₩4,984 | ₩4,984 | ₩4,710 | ₩4,937 | -0.94% | 4.2천 |
|---|
| 2026.05.04 | ₩4,870 | ₩5,177 | ₩4,870 | ₩4,990 | +2.47% | 1.3만 |
|---|
| 2026.05.01 | ₩5,071 | ₩5,144 | ₩4,844 | ₩4,844 | -4.47% | 1.1만 |
|---|
| 2026.04.30 | ₩4,790 | ₩4,977 | ₩4,737 | ₩4,977 | +3.90% | 2.4천 |
|---|
| 2026.04.29 | ₩5,244 | ₩5,244 | ₩4,930 | ₩4,937 | -5.85% | 3.5천 |
|---|
| 2026.04.28 | ₩4,910 | ₩5,271 | ₩4,910 | ₩5,157 | +5.03% | 3.5천 |
|---|
| 2026.04.27 | ₩4,977 | ₩5,191 | ₩4,977 | ₩5,024 | +0.94% | 5.3천 |
|---|
| 2026.04.24 | ₩5,231 | ₩5,231 | ₩4,724 | ₩4,724 | -9.69% | 3.1천 |
|---|
| 2026.04.23 | ₩5,137 | ₩5,197 | ₩4,937 | ₩5,004 | -2.60% | 8.5천 |
|---|
| 2026.04.22 | ₩4,870 | ₩5,324 | ₩4,870 | ₩5,104 | +4.79% | 3천 |
|---|
| 2026.04.21 | ₩5,257 | ₩5,257 | ₩5,143 | ₩5,164 | -1.78% | 4.9천 |
|---|
| 2026.04.20 | ₩5,364 | ₩5,377 | ₩5,089 | ₩5,195 | -3.16% | 8.8천 |
|---|
| 2026.04.17 | ₩5,177 | ₩5,471 | ₩5,177 | ₩5,327 | +2.89% | 1.7만 |
|---|
| 2026.04.16 | ₩4,910 | ₩5,151 | ₩4,794 | ₩5,151 | +4.89% | 4.5천 |
|---|
| 2026.04.15 | ₩4,724 | ₩5,071 | ₩4,697 | ₩5,057 | +7.06% | 1.6만 |
|---|
| 2026.04.14 | ₩4,657 | ₩5,004 | ₩4,657 | ₩4,830 | +3.72% | 1.7만 |
|---|
| 2026.04.13 | ₩4,523 | ₩4,657 | ₩4,523 | ₩4,657 | +2.95% | 6.6천 |
|---|
| 2026.04.10 | ₩4,630 | ₩4,737 | ₩4,630 | ₩4,657 | +0.58% | 2.9천 |
|---|
| 2026.04.09 | ₩4,854 | ₩4,924 | ₩4,510 | ₩4,804 | -1.04% | 4.5천 |
|---|
| 2026.04.08 | ₩4,824 | ₩4,858 | ₩4,750 | ₩4,764 | -1.24% | 4.2천 |
|---|
| 2026.04.07 | ₩4,670 | ₩4,981 | ₩4,670 | ₩4,684 | +0.29% | 1만 |
|---|
| 2026.04.06 | ₩4,577 | ₩4,750 | ₩4,577 | ₩4,750 | +3.79% | 2.1만 |
|---|
| 2026.04.02 | ₩4,510 | ₩4,670 | ₩4,363 | ₩4,478 | -0.71% | 3.9천 |
|---|
| 2026.04.01 | ₩4,583 | ₩4,630 | ₩4,510 | ₩4,630 | +1.02% | 5천 |
|---|
| 2026.03.31 | ₩4,632 | ₩4,632 | ₩4,510 | ₩4,510 | -2.62% | 3.1천 |
|---|
| 2026.03.30 | ₩4,537 | ₩4,630 | ₩4,377 | ₩4,443 | -2.06% | 1.8만 |
|---|
| 2026.03.27 | ₩4,510 | ₩4,750 | ₩4,323 | ₩4,543 | +0.74% | 1.9만 |
|---|
| 2026.03.26 | ₩4,684 | ₩4,910 | ₩4,511 | ₩4,870 | +3.99% | 1.7만 |
|---|
| 2026.03.25 | ₩4,817 | ₩4,910 | ₩4,684 | ₩4,697 | -2.49% | 7.2천 |
|---|
| 2026.03.24 | ₩4,972 | ₩5,137 | ₩4,724 | ₩4,830 | -2.84% | 4.9천 |
|---|
| 2026.03.23 | ₩4,844 | ₩5,137 | ₩4,737 | ₩5,111 | +5.51% | 6.6천 |
|---|
| 2026.03.20 | ₩5,057 | ₩5,057 | ₩4,430 | ₩4,924 | -2.64% | 1만 |
|---|
| 2026.03.19 | ₩4,937 | ₩4,964 | ₩4,737 | ₩4,964 | +0.54% | 3.5천 |
|---|
| 2026.03.18 | ₩5,030 | ₩5,297 | ₩4,937 | ₩5,297 | +5.31% | 1.6만 |
|---|
| 2026.03.17 | ₩4,977 | ₩5,151 | ₩4,870 | ₩5,030 | +1.07% | 6.7천 |
|---|
| 2026.03.16 | ₩5,084 | ₩5,177 | ₩4,817 | ₩5,177 | +1.84% | 3.6천 |
|---|
| 2026.03.13 | ₩5,111 | ₩5,144 | ₩5,017 | ₩5,137 | +0.52% | 5천 |
|---|
| 2026.03.12 | ₩5,191 | ₩5,257 | ₩5,071 | ₩5,217 | +0.51% | 5.6천 |
|---|
| 2026.03.11 | ₩4,750 | ₩5,311 | ₩4,750 | ₩5,057 | +6.46% | 9.8천 |
|---|
| 2026.03.10 | ₩5,017 | ₩5,271 | ₩4,910 | ₩5,257 | +4.79% | 7천 |
|---|
| 2026.03.09 | ₩5,257 | ₩5,337 | ₩5,017 | ₩5,204 | -1.02% | 1만 |
|---|
| 2026.03.06 | ₩5,204 | ₩5,471 | ₩5,124 | ₩5,364 | +3.08% | 1.2만 |
|---|
| 2026.03.05 | ₩5,071 | ₩5,204 | ₩5,071 | ₩5,204 | +2.63% | 3.5천 |
|---|
| 2026.03.04 | ₩4,937 | ₩5,271 | ₩4,937 | ₩5,231 | +5.95% | 1.1만 |
|---|
| 2026.03.03 | ₩4,924 | ₩5,057 | ₩4,724 | ₩5,057 | +2.71% | 7.6천 |
|---|
| 2026.03.02 | ₩4,897 | ₩5,077 | ₩4,684 | ₩5,064 | +3.41% | 8.4천 |
|---|
| 2026.02.27 | ₩5,271 | ₩5,271 | ₩4,937 | ₩5,177 | -1.77% | 1.6만 |
|---|
| 2026.02.26 | ₩5,071 | ₩5,444 | ₩5,035 | ₩5,231 | +3.16% | 1.4만 |
|---|
| 2026.02.25 | ₩4,764 | ₩5,030 | ₩4,630 | ₩5,030 | +5.60% | 8.9천 |
|---|
| 2026.02.24 | ₩4,764 | ₩4,764 | ₩4,397 | ₩4,737 | -0.56% | 1.6만 |
|---|
| 2026.02.23 | ₩4,804 | ₩4,804 | ₩4,470 | ₩4,724 | -1.67% | 1.8만 |
|---|
| 2026.02.20 | ₩4,897 | ₩4,897 | ₩4,737 | ₩4,844 | -1.09% | 1.6만 |
|---|
| 2026.02.19 | ₩5,097 | ₩5,324 | ₩4,884 | ₩4,897 | -3.93% | 1.2만 |
|---|
| 2026.02.18 | ₩5,231 | ₩5,231 | ₩4,937 | ₩5,024 | -3.95% | 1.4만 |
|---|
| 2026.02.17 | ₩5,124 | ₩5,444 | ₩4,884 | ₩5,097 | -0.52% | 3.9만 |
|---|
| 2026.02.13 | ₩5,351 | ₩5,361 | ₩5,145 | ₩5,271 | -1.50% | 1.6만 |
|---|
| 2026.02.12 | ₩5,484 | ₩5,778 | ₩5,137 | ₩5,351 | -2.43% | 1.9만 |
|---|
| 2026.02.11 | ₩6,098 | ₩6,118 | ₩5,217 | ₩5,524 | -9.41% | 2.7만 |
|---|
| 2026.02.10 | ₩5,751 | ₩6,058 | ₩5,618 | ₩5,831 | +1.39% | 4.1만 |
|---|
| 2026.02.09 | ₩5,925 | ₩6,085 | ₩5,684 | ₩5,818 | -1.80% | 4.3만 |
|---|
| 2026.02.06 | ₩6,765 | ₩6,939 | ₩5,764 | ₩5,978 | -11.64% | 16.1만 |
|---|
| 2026.02.05 | ₩6,085 | ₩6,231 | ₩5,672 | ₩6,071 | -0.22% | 116.6만 |
|---|
| 2026.02.04 | ₩6,418 | ₩6,418 | ₩6,018 | ₩6,365 | -0.83% | 1.5만 |
|---|
| 2026.02.03 | ₩6,484 | ₩6,485 | ₩6,018 | ₩6,405 | -1.21% | 2.1만 |
|---|
| 2026.02.02 | ₩6,165 | ₩6,672 | ₩6,165 | ₩6,512 | +5.63% | 3.9만 |
|---|
| 2026.01.30 | ₩6,085 | ₩6,352 | ₩6,018 | ₩6,098 | +0.22% | 3.2만 |
|---|
| 2026.01.29 | ₩6,138 | ₩6,498 | ₩5,898 | ₩6,258 | +1.96% | 5만 |
|---|
| 2026.01.28 | ₩6,485 | ₩6,498 | ₩6,105 | ₩6,165 | -4.94% | 3만 |
|---|
| 2026.01.27 | ₩6,685 | ₩6,685 | ₩6,271 | ₩6,538 | -2.20% | 3.4만 |
|---|
| 2026.01.26 | ₩7,085 | ₩7,292 | ₩6,512 | ₩6,685 | -5.65% | 6.6만 |
|---|
| 2026.01.23 | ₩7,472 | ₩7,873 | ₩7,033 | ₩7,045 | -5.71% | 7.7만 |
|---|
| 2026.01.22 | ₩6,872 | ₩7,739 | ₩6,752 | ₩7,659 | +11.46% | 7.4만 |
|---|
| 2026.01.21 | ₩6,485 | ₩7,179 | ₩6,485 | ₩6,965 | +7.41% | 6.7만 |
|---|
| 2026.01.20 | ₩6,525 | ₩7,370 | ₩6,418 | ₩6,672 | +2.25% | 16.3만 |
|---|
| 2026.01.16 | ₩7,205 | ₩8,326 | ₩6,738 | ₩7,379 | +2.41% | 622.9만 |
|---|
| 2026.01.15 | ₩6,365 | ₩6,792 | ₩6,059 | ₩6,458 | +1.47% | 4.5만 |
|---|
| 2026.01.14 | ₩5,844 | ₩6,405 | ₩5,818 | ₩6,303 | +7.85% | 4.3만 |
|---|
| 2026.01.13 | ₩6,405 | ₩6,405 | ₩5,738 | ₩5,931 | -7.40% | 4.2만 |
|---|
| 2026.01.12 | ₩6,245 | ₩6,525 | ₩5,898 | ₩6,472 | +3.63% | 2.8만 |
|---|
| 2026.01.09 | ₩6,778 | ₩6,778 | ₩6,018 | ₩6,111 | -9.84% | 4.1만 |
|---|
| 2026.01.08 | ₩6,325 | ₩6,939 | ₩6,271 | ₩6,788 | +7.32% | 3.6만 |
|---|
| 2026.01.07 | ₩6,925 | ₩6,952 | ₩6,338 | ₩6,472 | -6.55% | 4.4만 |
|---|
| 2026.01.06 | ₩7,165 | ₩7,165 | ₩6,537 | ₩6,819 | -4.84% | 5.4만 |
|---|
| 2026.01.05 | ₩6,405 | ₩7,005 | ₩6,151 | ₩6,592 | +2.92% | 9.2만 |
|---|
| 2026.01.02 | ₩6,979 | ₩6,979 | ₩5,938 | ₩6,205 | -11.09% | 7.2만 |
|---|
| 2025.12.31 | ₩7,486 | ₩7,739 | ₩6,965 | ₩6,992 | -6.60% | 10.6만 |
|---|
| 2025.12.30 | ₩7,272 | ₩7,606 | ₩7,112 | ₩7,579 | +4.22% | 4.3만 |
|---|
| 2025.12.29 | ₩7,539 | ₩7,619 | ₩6,912 | ₩7,326 | -2.83% | 2.9만 |
|---|
| 2025.12.26 | ₩7,192 | ₩7,873 | ₩7,192 | ₩7,779 | +8.16% | 5.8만 |
|---|
| 2025.12.24 | ₩7,203 | ₩7,322 | ₩6,899 | ₩7,232 | +0.41% | 1만 |
|---|
| 2025.12.23 | ₩7,392 | ₩7,874 | ₩7,005 | ₩7,366 | -0.36% | 3.4만 |
|---|
| 2025.12.22 | ₩7,499 | ₩7,779 | ₩7,336 | ₩7,472 | -0.36% | 2.7만 |
|---|
| 2025.12.19 | ₩7,552 | ₩7,941 | ₩7,165 | ₩7,406 | -1.94% | 2.9만 |
|---|
| 2025.12.18 | ₩7,739 | ₩7,757 | ₩7,352 | ₩7,472 | -3.45% | 1.9만 |
|---|
| 2025.12.17 | ₩8,006 | ₩8,037 | ₩7,326 | ₩7,472 | -6.67% | 2.9만 |
|---|
| 2025.12.16 | ₩8,340 | ₩8,340 | ₩7,612 | ₩8,193 | -1.76% | 2.1만 |
|---|
| 2025.12.15 | ₩8,406 | ₩8,673 | ₩6,872 | ₩8,366 | -0.48% | 7.9만 |
|---|
| 2025.12.12 | ₩9,340 | ₩9,581 | ₩8,700 | ₩8,953 | -4.14% | 6.7만 |
|---|
| 2025.12.11 | ₩10,008 | ₩10,008 | ₩8,621 | ₩9,394 | -6.13% | 14만 |
|---|
| 2025.12.10 | ₩11,115 | ₩11,342 | ₩9,514 | ₩10,675 | -3.96% | 106.4만 |
|---|
| 2025.12.09 | ₩9,581 | ₩9,981 | ₩9,127 | ₩9,514 | -0.70% | 47.9만 |
|---|
| 2025.12.08 | ₩9,340 | ₩11,329 | ₩9,207 | ₩9,928 | +6.29% | 13만 |
|---|
| 2025.12.05 | ₩10,234 | ₩10,234 | ₩8,727 | ₩8,953 | -12.52% | 13.3만 |
|---|
| 2025.12.04 | ₩8,153 | ₩10,274 | ₩8,153 | ₩9,247 | +13.42% | 10.9만 |
|---|
| 2025.12.03 | ₩8,193 | ₩8,461 | ₩8,140 | ₩8,393 | +2.44% | 1.4만 |
|---|
| 2025.12.02 | ₩8,727 | ₩9,340 | ₩8,206 | ₩8,206 | -5.96% | 3만 |
|---|
| 2025.12.01 | ₩8,500 | ₩8,835 | ₩7,499 | ₩8,673 | +2.04% | 2.3만 |
|---|
| 2025.11.28 | ₩7,526 | ₩8,940 | ₩7,352 | ₩8,860 | +17.73% | 5.2만 |
|---|
| 2025.11.26 | ₩7,112 | ₩7,646 | ₩7,072 | ₩7,646 | +7.50% | 1.6만 |
|---|
| 2025.11.25 | ₩6,031 | ₩7,272 | ₩5,818 | ₩7,072 | +17.26% | 4.2만 |
|---|
| 2025.11.24 | ₩6,165 | ₩6,271 | ₩5,676 | ₩6,098 | -1.08% | 2.8만 |
|---|
| 2025.11.21 | ₩7,512 | ₩7,870 | ₩6,038 | ₩6,151 | -18.12% | 6.6만 |
|---|
| 2025.11.20 | ₩8,567 | ₩9,155 | ₩7,713 | ₩7,713 | -9.97% | 2.4만 |
|---|
| 2025.11.19 | ₩8,340 | ₩8,953 | ₩8,273 | ₩8,567 | +2.72% | 2.5만 |
|---|
| 2025.11.18 | ₩8,340 | ₩9,039 | ₩8,265 | ₩8,526 | +2.24% | 1.1만 |
|---|
| 2025.11.17 | ₩8,713 | ₩8,767 | ₩8,059 | ₩8,393 | -3.68% | 1.6만 |
|---|
| 2025.11.14 | ₩8,927 | ₩9,127 | ₩8,585 | ₩8,660 | -2.99% | 2.5만 |
|---|
| 2025.11.13 | ₩8,820 | ₩9,434 | ₩8,780 | ₩9,074 | +2.87% | 4.4만 |
|---|
| 2025.11.12 | ₩9,140 | ₩9,274 | ₩8,833 | ₩9,247 | +1.17% | 4.9만 |
|---|
| 2025.11.11 | ₩9,020 | ₩9,274 | ₩8,974 | ₩9,047 | +0.30% | 1.9만 |
|---|
| 2025.11.10 | ₩8,380 | ₩9,060 | ₩8,380 | ₩9,020 | +7.64% | 3.3만 |
|---|
| 2025.11.07 | ₩8,153 | ₩9,194 | ₩7,979 | ₩8,767 | +7.53% | 7.9만 |
|---|
| 2025.11.06 | ₩7,966 | ₩8,342 | ₩7,606 | ₩8,246 | +3.52% | 7만 |
|---|
| 2025.11.05 | ₩7,312 | ₩9,447 | ₩7,312 | ₩8,486 | +16.06% | 27.6만 |
|---|
| 2025.11.04 | ₩8,006 | ₩8,006 | ₩7,352 | ₩7,446 | -7.00% | 6.2만 |
|---|
| 2025.11.03 | ₩8,446 | ₩8,449 | ₩7,352 | ₩8,033 | -4.90% | 18.1만 |
|---|
| 2025.10.31 | ₩9,541 | ₩9,697 | ₩8,540 | ₩8,607 | -9.79% | 37.2만 |
|---|
| 2025.10.30 | ₩9,114 | ₩10,341 | ₩8,807 | ₩9,687 | +6.30% | 16.8만 |
|---|
| 2025.10.29 | ₩10,008 | ₩10,315 | ₩9,114 | ₩9,447 | -5.60% | 5.7만 |
|---|
| 2025.10.28 | ₩10,515 | ₩11,435 | ₩9,874 | ₩10,341 | -1.65% | 8.3만 |
|---|
| 2025.10.27 | ₩10,301 | ₩10,608 | ₩10,088 | ₩10,368 | +0.65% | 5.3만 |
|---|
| 2025.10.24 | ₩10,928 | ₩11,409 | ₩10,515 | ₩10,782 | -1.34% | 9.4만 |
|---|
| 2025.10.23 | ₩11,342 | ₩11,968 | ₩11,186 | ₩11,609 | +2.35% | 22.5만 |
|---|
| 2025.10.22 | ₩11,676 | ₩12,742 | ₩11,382 | ₩11,409 | -2.29% | 47.2만 |
|---|
| 2025.10.21 | ₩12,009 | ₩12,890 | ₩11,736 | ₩11,982 | -0.22% | 11.6만 |
|---|
| 2025.10.20 | ₩11,048 | ₩12,276 | ₩10,688 | ₩11,982 | +8.45% | 18.7만 |
|---|
| 2025.10.17 | ₩12,009 | ₩13,330 | ₩11,128 | ₩11,555 | -3.78% | 25.4만 |
|---|
| 2025.10.16 | ₩15,692 | ₩15,739 | ₩11,622 | ₩11,849 | -24.49% | 36.2만 |
|---|
| 2025.10.15 | ₩18,294 | ₩21,350 | ₩13,824 | ₩16,279 | -11.01% | 93.9만 |
|---|
| 2025.10.14 | ₩22,897 | ₩32,024 | ₩20,082 | ₩23,418 | +2.27% | 2597.4만 |
|---|
| 2025.10.13 | ₩9,501 | ₩11,716 | ₩9,167 | ₩11,355 | +19.52% | 183.2만 |
|---|
| 2025.10.10 | ₩8,620 | ₩10,274 | ₩8,620 | ₩9,594 | +11.30% | 30.8만 |
|---|