시장 데이터를 불러오는 중
전체 종목
VisionWave Holdings, Inc. - Common Stock 과거 주가
VisionWave Holdings, Inc. - Common Stock · VWAV · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
VisionWave Holdings, Inc. - Common Stock · VWAV · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,850 | ₩7,731 | ₩6,850 | ₩7,665 | +11.89% | 21.2만 |
| 2026.10.08 | ₩6,423 | ₩7,140 | ₩6,423 | ₩6,863 | +6.86% | 10.9만 |
| 2026.10.07 | ₩6,596 | ₩6,863 | ₩6,222 | ₩6,516 | -1.21% | 11.3만 |
| 2026.10.06 | ₩5,675 | ₩7,331 | ₩5,595 | ₩6,730 | +18.59% | 67.5만 |
| 2026.10.05 | ₩6,049 | ₩6,049 | ₩5,635 | ₩5,808 | -3.97% | 12.4만 |
| 2026.10.02 | ₩6,102 | ₩6,276 | ₩5,902 | ₩5,982 | -1.97% | 14.2만 |
| 2026.10.01 | ₩5,808 | ₩6,193 | ₩5,808 | ₩5,995 | +3.22% | 20.9만 |
| 2026.09.30 | ₩6,089 | ₩6,142 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,902 |
| -3.07% |
| 18만 |
| 2026.09.29 | ₩6,049 | ₩6,142 | ₩5,528 | ₩5,555 | -8.17% | 20만 |
|---|
| 2026.09.28 | ₩6,009 | ₩6,196 | ₩5,208 | ₩6,102 | +1.56% | 754.9만 |
|---|
| 2026.09.25 | ₩7,331 | ₩7,518 | ₩6,449 | ₩6,503 | -11.29% | 18.6만 |
|---|
| 2026.09.24 | ₩7,291 | ₩8,212 | ₩6,449 | ₩7,731 | +6.04% | 77.1만 |
|---|
| 2026.09.23 | ₩8,132 | ₩8,265 | ₩6,049 | ₩7,638 | -6.08% | 33.7만 |
|---|
| 2026.09.22 | ₩8,305 | ₩8,319 | ₩7,024 | ₩8,292 | -0.16% | 18.5만 |
|---|
| 2026.09.21 | ₩7,050 | ₩9,213 | ₩7,024 | ₩8,279 | +17.42% | 42.9만 |
|---|
| 2026.09.18 | ₩8,092 | ₩8,519 | ₩6,943 | ₩7,024 | -13.20% | 27.6만 |
|---|
| 2026.09.17 | ₩9,961 | ₩10,816 | ₩9,614 | ₩9,774 | -1.88% | 12.9만 |
|---|
| 2026.09.16 | ₩793 | ₩801 | ₩481 | ₩503 | -36.53% | 1266.9만 |
|---|
| 2026.09.15 | ₩561 | ₩773 | ₩561 | ₩710 | +26.67% | 453.7만 |
|---|
| 2026.09.14 | ₩10,789 | ₩12,552 | ₩10,789 | ₩12,098 | +12.13% | 3.6만 |
|---|
| 2026.09.11 | ₩12,899 | ₩13,006 | ₩11,884 | ₩12,472 | -3.31% | 5.3만 |
|---|
| 2026.09.10 | ₩11,750 | ₩14,688 | ₩11,510 | ₩12,952 | +10.23% | 17.3만 |
|---|
| 2026.09.09 | ₩14,688 | ₩15,382 | ₩10,682 | ₩12,231 | -16.73% | 16.6만 |
|---|
| 2026.09.08 | ₩14,741 | ₩16,290 | ₩14,741 | ₩15,382 | +4.35% | 6.2만 |
|---|
| 2026.09.04 | ₩16,023 | ₩16,985 | ₩15,489 | ₩15,516 | -3.17% | 5.8만 |
|---|
| 2026.09.03 | ₩16,477 | ₩18,373 | ₩16,290 | ₩16,290 | -1.13% | 9.1만 |
|---|
| 2026.09.02 | ₩16,264 | ₩18,667 | ₩16,157 | ₩17,359 | +6.73% | 13.3만 |
|---|
| 2026.09.01 | ₩21,364 | ₩21,632 | ₩16,290 | ₩16,290 | -23.75% | 15.1만 |
|---|
| 2026.08.31 | ₩23,474 | ₩24,035 | ₩21,632 | ₩22,032 | -6.14% | 9.3만 |
|---|
| 2026.08.28 | ₩24,035 | ₩26,171 | ₩22,967 | ₩23,634 | -1.67% | 13만 |
|---|
| 2026.08.27 | ₩26,973 | ₩26,973 | ₩22,192 | ₩22,807 | -15.45% | 17.4만 |
|---|
| 2026.08.26 | ₩28,842 | ₩29,109 | ₩26,706 | ₩27,240 | -5.56% | 6.1만 |
|---|
| 2026.08.25 | ₩28,575 | ₩30,177 | ₩26,706 | ₩29,109 | +1.87% | 8.1만 |
|---|
| 2026.08.24 | ₩29,910 | ₩31,513 | ₩26,973 | ₩30,177 | +0.89% | 9.3만 |
|---|
| 2026.08.21 | ₩31,246 | ₩34,450 | ₩29,109 | ₩29,376 | -5.98% | 15.5만 |
|---|
| 2026.08.20 | ₩32,047 | ₩32,047 | ₩28,842 | ₩28,842 | -10.00% | 7.4만 |
|---|
| 2026.08.19 | ₩34,717 | ₩35,679 | ₩32,314 | ₩32,848 | -5.38% | 4.2만 |
|---|
| 2026.08.18 | ₩35,518 | ₩37,388 | ₩32,047 | ₩35,518 | 0.00% | 7.3만 |
|---|
| 2026.08.17 | ₩45,667 | ₩47,002 | ₩35,786 | ₩38,189 | -16.37% | 16.3만 |
|---|
| 2026.08.14 | ₩34,450 | ₩57,150 | ₩34,183 | ₩47,536 | +37.98% | 126.5만 |
|---|
| 2026.08.13 | ₩28,842 | ₩34,183 | ₩28,575 | ₩32,848 | +13.89% | 7.3만 |
|---|
| 2026.08.12 | ₩28,575 | ₩30,044 | ₩27,507 | ₩28,575 | 0.00% | 4.4만 |
|---|
| 2026.08.11 | ₩33,382 | ₩34,156 | ₩28,308 | ₩28,575 | -14.40% | 4.8만 |
|---|
| 2026.08.10 | ₩36,854 | ₩38,456 | ₩33,382 | ₩33,649 | -8.70% | 4.1만 |
|---|
| 2026.08.07 | ₩34,183 | ₩38,323 | ₩33,916 | ₩37,388 | +9.37% | 4.9만 |
|---|
| 2026.08.06 | ₩34,183 | ₩34,717 | ₩32,047 | ₩33,115 | -3.13% | 4.5만 |
|---|
| 2026.08.05 | ₩40,058 | ₩42,996 | ₩34,450 | ₩34,717 | -13.33% | 5.4만 |
|---|
| 2026.08.04 | ₩42,462 | ₩43,263 | ₩37,922 | ₩39,791 | -6.29% | 5.1만 |
|---|
| 2026.08.03 | ₩44,064 | ₩44,759 | ₩39,658 | ₩42,195 | -4.24% | 4.9만 |
|---|
| 2026.07.31 | ₩51,809 | ₩52,209 | ₩44,598 | ₩45,934 | -11.34% | 3.6만 |
|---|
| 2026.07.30 | ₩54,479 | ₩57,417 | ₩50,741 | ₩51,809 | -4.90% | 4.1만 |
|---|
| 2026.07.29 | ₩61,156 | ₩69,435 | ₩54,746 | ₩55,815 | -8.73% | 2.7만 |
|---|
| 2026.07.28 | ₩66,764 | ₩67,832 | ₩60,622 | ₩61,156 | -8.40% | 3만 |
|---|
| 2026.07.27 | ₩79,049 | ₩80,063 | ₩66,764 | ₩68,900 | -12.84% | 3.6만 |
|---|
| 2026.07.24 | ₩85,458 | ₩87,060 | ₩77,713 | ₩79,049 | -7.50% | 2.5만 |
|---|
| 2026.07.23 | ₩94,805 | ₩99,879 | ₩83,615 | ₩87,594 | -7.61% | 5.7만 |
|---|
| 2026.07.22 | ₩97,742 | ₩102,282 | ₩93,470 | ₩93,470 | -4.37% | 2.1만 |
|---|
| 2026.07.21 | ₩102,015 | ₩103,671 | ₩95,072 | ₩98,010 | -3.93% | 2.5만 |
|---|
| 2026.07.20 | ₩93,737 | ₩104,152 | ₩93,737 | ₩103,084 | +9.97% | 2.2만 |
|---|
| 2026.07.17 | ₩101,481 | ₩101,481 | ₩91,333 | ₩93,737 | -7.63% | 2.5만 |
|---|
| 2026.07.16 | ₩110,828 | ₩111,095 | ₩100,146 | ₩102,015 | -7.95% | 2.9만 |
|---|
| 2026.07.15 | ₩112,431 | ₩118,306 | ₩110,027 | ₩111,362 | -0.95% | 2.2만 |
|---|
| 2026.07.14 | ₩111,362 | ₩117,238 | ₩111,095 | ₩112,431 | +0.96% | 2만 |
|---|
| 2026.07.13 | ₩112,698 | ₩114,300 | ₩108,425 | ₩113,499 | +0.71% | 1.6만 |
|---|
| 2026.07.10 | ₩116,169 | ₩116,169 | ₩112,164 | ₩112,698 | -2.99% | 1.3만 |
|---|
| 2026.07.09 | ₩110,027 | ₩120,175 | ₩109,760 | ₩117,505 | +6.80% | 2.8만 |
|---|
| 2026.07.08 | ₩111,896 | ₩117,505 | ₩105,754 | ₩109,226 | -2.39% | 3.1만 |
|---|
| 2026.07.07 | ₩115,635 | ₩116,971 | ₩111,362 | ₩112,965 | -2.31% | 1.5만 |
|---|
| 2026.07.06 | ₩110,027 | ₩121,510 | ₩109,493 | ₩118,306 | +7.52% | 3.2만 |
|---|
| 2026.07.02 | ₩109,493 | ₩118,039 | ₩108,959 | ₩110,561 | +0.98% | 3.1만 |
|---|
| 2026.07.01 | ₩107,089 | ₩113,499 | ₩103,084 | ₩108,425 | +1.25% | 5.5만 |
|---|
| 2026.06.30 | ₩117,772 | ₩122,312 | ₩112,431 | ₩114,834 | -2.49% | 64.1만 |
|---|
| 2026.06.29 | ₩118,306 | ₩126,237 | ₩117,371 | ₩123,380 | +4.29% | 2.1만 |
|---|
| 2026.06.26 | ₩113,499 | ₩117,772 | ₩110,561 | ₩115,902 | +2.12% | 1.4만 |
|---|
| 2026.06.25 | ₩119,908 | ₩124,181 | ₩115,101 | ₩115,635 | -3.56% | 2.9만 |
|---|
| 2026.06.24 | ₩122,846 | ₩124,448 | ₩116,703 | ₩118,840 | -3.26% | 1.7만 |
|---|
| 2026.06.23 | ₩111,362 | ₩129,789 | ₩110,027 | ₩124,048 | +11.39% | 3.2만 |
|---|
| 2026.06.22 | ₩133,795 | ₩135,130 | ₩114,647 | ₩116,303 | -13.07% | 3.4만 |
|---|
| 2026.06.18 | ₩158,631 | ₩162,904 | ₩130,590 | ₩131,659 | -17.00% | 6.6만 |
|---|
| 2026.06.17 | ₩151,688 | ₩163,438 | ₩142,608 | ₩154,358 | +1.76% | 3.7만 |
|---|
| 2026.06.16 | ₩131,124 | ₩151,154 | ₩131,124 | ₩150,085 | +14.46% | 6.1만 |
|---|
| 2026.06.15 | ₩133,528 | ₩138,068 | ₩129,255 | ₩130,056 | -2.60% | 2만 |
|---|
| 2026.06.12 | ₩137,801 | ₩139,937 | ₩125,810 | ₩128,721 | -6.59% | 2.1만 |
|---|
| 2026.06.11 | ₩132,994 | ₩141,273 | ₩132,193 | ₩138,869 | +4.42% | 1.4만 |
|---|
| 2026.06.10 | ₩133,528 | ₩135,664 | ₩130,056 | ₩132,994 | -0.40% | 2만 |
|---|
| 2026.06.09 | ₩148,216 | ₩148,216 | ₩133,261 | ₩137,534 | -7.21% | 2만 |
|---|
| 2026.06.08 | ₩148,216 | ₩152,222 | ₩143,249 | ₩146,347 | -1.26% | 1.9만 |
|---|
| 2026.06.05 | ₩152,756 | ₩155,961 | ₩135,718 | ₩139,937 | -8.39% | 2만 |
|---|
| 2026.06.04 | ₩143,142 | ₩157,296 | ₩141,540 | ₩155,694 | +8.77% | 1.8만 |
|---|
| 2026.06.03 | ₩156,228 | ₩156,361 | ₩144,077 | ₩147,415 | -5.64% | 1.8만 |
|---|
| 2026.06.02 | ₩159,699 | ₩162,904 | ₩155,694 | ₩158,364 | -0.84% | 1.6만 |
|---|
| 2026.06.01 | ₩172,919 | ₩176,257 | ₩160,501 | ₩161,836 | -6.41% | 3.5만 |
|---|
| 2026.05.29 | ₩180,263 | ₩181,598 | ₩159,699 | ₩168,779 | -6.37% | 6.5만 |
|---|
| 2026.05.28 | ₩136,733 | ₩163,919 | ₩136,199 | ₩162,103 | +18.55% | 5.9만 |
|---|
| 2026.05.27 | ₩142,875 | ₩143,142 | ₩134,329 | ₩135,664 | -5.05% | 2.8만 |
|---|
| 2026.05.26 | ₩141,807 | ₩150,353 | ₩140,739 | ₩142,074 | +0.19% | 3만 |
|---|
| 2026.05.22 | ₩137,534 | ₩143,943 | ₩134,356 | ₩136,199 | -0.97% | 1.7만 |
|---|
| 2026.05.21 | ₩133,528 | ₩138,602 | ₩130,857 | ₩137,267 | +2.80% | 1.6만 |
|---|
| 2026.05.20 | ₩132,193 | ₩135,397 | ₩128,988 | ₩133,528 | +1.01% | 1.6만 |
|---|
| 2026.05.19 | ₩138,869 | ₩141,006 | ₩128,454 | ₩132,193 | -4.81% | 2.3만 |
|---|
| 2026.05.18 | ₩146,881 | ₩147,014 | ₩136,199 | ₩141,006 | -4.00% | 2.1만 |
|---|
| 2026.05.15 | ₩154,892 | ₩160,234 | ₩148,483 | ₩149,284 | -3.62% | 1.7만 |
|---|
| 2026.05.14 | ₩151,955 | ₩158,631 | ₩146,213 | ₩155,694 | +2.46% | 2.2만 |
|---|
| 2026.05.13 | ₩153,824 | ₩155,961 | ₩141,006 | ₩149,818 | -2.60% | 3.1만 |
|---|
| 2026.05.12 | ₩163,972 | ₩163,972 | ₩147,148 | ₩155,961 | -4.89% | 3.1만 |
|---|
| 2026.05.11 | ₩159,432 | ₩173,319 | ₩157,563 | ₩163,705 | +2.68% | 3.7만 |
|---|
| 2026.05.08 | ₩157,029 | ₩166,509 | ₩155,694 | ₩160,768 | +2.38% | 2.7만 |
|---|
| 2026.05.07 | ₩161,836 | ₩162,637 | ₩154,091 | ₩155,961 | -3.63% | 1.7만 |
|---|
| 2026.05.06 | ₩156,228 | ₩164,506 | ₩153,290 | ₩163,705 | +4.79% | 2.5만 |
|---|
| 2026.05.05 | ₩152,489 | ₩159,967 | ₩150,085 | ₩154,091 | +1.05% | 2.4만 |
|---|
| 2026.05.04 | ₩165,041 | ₩167,311 | ₩152,489 | ₩153,290 | -7.12% | 4.1만 |
|---|
| 2026.05.01 | ₩166,910 | ₩170,916 | ₩161,569 | ₩169,046 | +1.28% | 2.6만 |
|---|
| 2026.04.30 | ₩151,154 | ₩169,314 | ₩149,551 | ₩167,711 | +10.95% | 3.1만 |
|---|
| 2026.04.29 | ₩162,637 | ₩164,239 | ₩148,216 | ₩150,887 | -7.22% | 3.7만 |
|---|
| 2026.04.28 | ₩167,177 | ₩169,848 | ₩161,035 | ₩161,569 | -3.35% | 2.2만 |
|---|
| 2026.04.27 | ₩169,046 | ₩182,613 | ₩164,506 | ₩169,314 | +0.16% | 6.8만 |
|---|
| 2026.04.24 | ₩150,085 | ₩157,830 | ₩146,881 | ₩156,495 | +4.27% | 2.3만 |
|---|
| 2026.04.23 | ₩155,694 | ₩157,563 | ₩145,813 | ₩149,284 | -4.12% | 1.9만 |
|---|
| 2026.04.22 | ₩152,222 | ₩163,438 | ₩151,154 | ₩155,694 | +2.28% | 4.3만 |
|---|
| 2026.04.21 | ₩163,438 | ₩167,177 | ₩146,881 | ₩148,483 | -9.15% | 3.2만 |
|---|
| 2026.04.20 | ₩186,939 | ₩188,274 | ₩157,563 | ₩161,569 | -13.57% | 4.6만 |
|---|
| 2026.04.17 | ₩216,849 | ₩216,849 | ₩188,141 | ₩189,343 | -12.68% | 4.3만 |
|---|
| 2026.04.16 | ₩192,280 | ₩217,918 | ₩187,740 | ₩214,980 | +11.81% | 3.7만 |
|---|
| 2026.04.15 | ₩186,405 | ₩193,616 | ₩183,467 | ₩191,746 | +2.87% | 2만 |
|---|
| 2026.04.14 | ₩194,951 | ₩194,951 | ₩180,263 | ₩184,002 | -5.62% | 2.1만 |
|---|
| 2026.04.13 | ₩172,518 | ₩196,019 | ₩172,518 | ₩191,746 | +11.15% | 2.7만 |
|---|
| 2026.04.10 | ₩207,770 | ₩208,838 | ₩171,717 | ₩181,331 | -12.72% | 5.3만 |
|---|
| 2026.04.09 | ₩158,898 | ₩199,491 | ₩157,563 | ₩196,019 | +23.36% | 7.8만 |
|---|
| 2026.04.08 | ₩142,875 | ₩155,400 | ₩141,540 | ₩154,892 | +8.41% | 2.7만 |
|---|
| 2026.04.07 | ₩145,546 | ₩151,234 | ₩135,130 | ₩137,267 | -5.69% | 1.7만 |
|---|
| 2026.04.06 | ₩151,955 | ₩153,023 | ₩133,528 | ₩141,807 | -6.68% | 2.3만 |
|---|
| 2026.04.02 | ₩152,222 | ₩162,904 | ₩147,415 | ₩151,154 | -0.70% | 2.6만 |
|---|
| 2026.04.01 | ₩127,386 | ₩152,222 | ₩126,852 | ₩151,154 | +18.66% | 3.7만 |
|---|
| 2026.03.31 | ₩149,017 | ₩149,017 | ₩123,647 | ₩126,585 | -15.05% | 3.6만 |
|---|
| 2026.03.30 | ₩174,922 | ₩175,189 | ₩145,546 | ₩147,415 | -15.73% | 1.8만 |
|---|
| 2026.03.27 | ₩174,388 | ₩189,610 | ₩172,251 | ₩173,853 | -0.31% | 1.7만 |
|---|
| 2026.03.26 | ₩193,883 | ₩199,491 | ₩174,922 | ₩175,456 | -9.50% | 1.5만 |
|---|
| 2026.03.25 | ₩186,939 | ₩201,627 | ₩183,467 | ₩199,758 | +6.86% | 2.1만 |
|---|
| 2026.03.24 | ₩169,581 | ₩198,423 | ₩166,910 | ₩183,200 | +8.03% | 5.2만 |
|---|
| 2026.03.23 | ₩178,126 | ₩178,126 | ₩152,756 | ₩158,097 | -11.24% | 2.8만 |
|---|
| 2026.03.20 | ₩196,286 | ₩198,396 | ₩176,257 | ₩176,791 | -9.93% | 2.7만 |
|---|
| 2026.03.19 | ₩190,945 | ₩198,423 | ₩181,598 | ₩195,752 | +2.52% | 1.8만 |
|---|
| 2026.03.18 | ₩182,132 | ₩204,565 | ₩174,922 | ₩189,877 | +4.25% | 4.1만 |
|---|
| 2026.03.17 | ₩194,951 | ₩194,951 | ₩180,530 | ₩181,064 | -7.12% | 1.7만 |
|---|
| 2026.03.16 | ₩204,031 | ₩212,577 | ₩192,547 | ₩194,150 | -4.84% | 1.4만 |
|---|
| 2026.03.13 | ₩202,963 | ₩216,849 | ₩200,025 | ₩201,894 | -0.53% | 2만 |
|---|
| 2026.03.12 | ₩198,156 | ₩208,304 | ₩188,809 | ₩199,491 | +0.67% | 1.8만 |
|---|
| 2026.03.11 | ₩190,144 | ₩198,690 | ₩189,343 | ₩197,354 | +3.79% | 1.5만 |
|---|
| 2026.03.10 | ₩198,690 | ₩200,212 | ₩189,610 | ₩190,411 | -4.17% | 9.8천 |
|---|
| 2026.03.09 | ₩205,633 | ₩208,304 | ₩186,939 | ₩198,957 | -3.25% | 2.1만 |
|---|
| 2026.03.06 | ₩196,553 | ₩209,105 | ₩195,218 | ₩204,565 | +4.08% | 2.8만 |
|---|
| 2026.03.05 | ₩180,530 | ₩197,354 | ₩178,928 | ₩193,081 | +6.95% | 9.9천 |
|---|
| 2026.03.04 | ₩190,411 | ₩192,280 | ₩180,263 | ₩180,797 | -5.05% | 1.7만 |
|---|
| 2026.03.03 | ₩201,894 | ₩206,968 | ₩190,945 | ₩197,621 | -2.12% | 1.4만 |
|---|
| 2026.03.02 | ₩204,298 | ₩216,315 | ₩198,663 | ₩205,633 | +0.65% | 1.4만 |
|---|
| 2026.02.27 | ₩214,713 | ₩214,713 | ₩202,428 | ₩207,503 | -3.36% | 1.2만 |
|---|
| 2026.02.26 | ₩225,662 | ₩232,339 | ₩210,974 | ₩212,577 | -5.80% | 1.7만 |
|---|
| 2026.02.25 | ₩210,440 | ₩225,662 | ₩208,571 | ₩219,787 | +4.44% | 1.1만 |
|---|
| 2026.02.24 | ₩215,781 | ₩215,781 | ₩188,007 | ₩208,304 | -3.47% | 1.9만 |
|---|
| 2026.02.23 | ₩224,327 | ₩224,327 | ₩208,571 | ₩210,440 | -6.19% | 1.1만 |
|---|
| 2026.02.20 | ₩213,912 | ₩226,998 | ₩209,212 | ₩224,594 | +4.99% | 1.4만 |
|---|
| 2026.02.19 | ₩225,662 | ₩226,998 | ₩208,571 | ₩212,042 | -6.04% | 1.2만 |
|---|
| 2026.02.18 | ₩233,674 | ₩237,146 | ₩220,855 | ₩224,327 | -4.00% | 1.1만 |
|---|
| 2026.02.17 | ₩220,855 | ₩240,350 | ₩208,304 | ₩233,674 | +5.80% | 1.8만 |
|---|
| 2026.02.13 | ₩214,446 | ₩233,674 | ₩214,446 | ₩220,855 | +2.99% | 7.8천 |
|---|
| 2026.02.12 | ₩221,656 | ₩221,656 | ₩210,440 | ₩214,713 | -3.13% | 1.1만 |
|---|
| 2026.02.11 | ₩240,350 | ₩240,350 | ₩220,588 | ₩223,259 | -7.11% | 1.1만 |
|---|
| 2026.02.10 | ₩252,368 | ₩259,044 | ₩237,680 | ₩237,947 | -5.71% | 8.3천 |
|---|
| 2026.02.09 | ₩264,118 | ₩264,118 | ₩249,697 | ₩251,567 | -4.75% | 6.4천 |
|---|
| 2026.02.06 | ₩236,078 | ₩263,050 | ₩236,078 | ₩257,709 | +9.16% | 1만 |
|---|
| 2026.02.05 | ₩233,407 | ₩248,629 | ₩232,339 | ₩234,475 | +0.46% | 6.9천 |
|---|
| 2026.02.04 | ₩252,368 | ₩252,368 | ₩224,594 | ₩239,549 | -5.08% | 8.6천 |
|---|
| 2026.02.03 | ₩245,692 | ₩252,101 | ₩235,009 | ₩251,834 | +2.50% | 1만 |
|---|
| 2026.02.02 | ₩259,044 | ₩272,130 | ₩243,555 | ₩243,555 | -5.98% | 8.8천 |
|---|
| 2026.01.30 | ₩276,403 | ₩285,510 | ₩255,038 | ₩260,113 | -5.89% | 1.1만 |
|---|
| 2026.01.29 | ₩273,198 | ₩291,091 | ₩261,715 | ₩287,619 | +5.28% | 1.3만 |
|---|
| 2026.01.28 | ₩276,403 | ₩291,812 | ₩276,403 | ₩283,613 | +2.61% | 1.1만 |
|---|
| 2026.01.27 | ₩281,744 | ₩287,352 | ₩261,715 | ₩277,471 | -1.52% | 1.2만 |
|---|
| 2026.01.26 | ₩269,727 | ₩293,815 | ₩266,789 | ₩282,011 | +4.55% | 1.8만 |
|---|
| 2026.01.23 | ₩284,682 | ₩290,824 | ₩270,261 | ₩273,732 | -3.85% | 1.5만 |
|---|
| 2026.01.22 | ₩297,767 | ₩301,773 | ₩277,738 | ₩284,682 | -4.39% | 1.5만 |
|---|
| 2026.01.21 | ₩312,456 | ₩313,791 | ₩283,079 | ₩296,165 | -5.21% | 2.4만 |
|---|
| 2026.01.20 | ₩307,114 | ₩324,473 | ₩291,091 | ₩313,791 | +2.17% | 2.2만 |
|---|
| 2026.01.16 | ₩361,327 | ₩365,867 | ₩310,319 | ₩318,064 | -11.97% | 4.5만 |
|---|
| 2026.01.15 | ₩374,680 | ₩405,765 | ₩353,582 | ₩356,787 | -4.78% | 3.8만 |
|---|
| 2026.01.14 | ₩356,520 | ₩376,549 | ₩339,962 | ₩371,475 | +4.19% | 2.4만 |
|---|
| 2026.01.13 | ₩382,424 | ₩421,948 | ₩350,377 | ₩362,662 | -5.17% | 5.8만 |
|---|
| 2026.01.12 | ₩389,101 | ₩407,260 | ₩365,867 | ₩378,685 | -2.68% | 6.7만 |
|---|
| 2026.01.09 | ₩331,149 | ₩377,617 | ₩307,114 | ₩365,600 | +10.40% | 5.8만 |
|---|
| 2026.01.08 | ₩316,194 | ₩337,559 | ₩300,438 | ₩333,820 | +5.57% | 3.9만 |
|---|
| 2026.01.07 | ₩259,044 | ₩297,767 | ₩257,976 | ₩294,296 | +13.61% | 2.9만 |
|---|
| 2026.01.06 | ₩269,727 | ₩269,727 | ₩245,692 | ₩255,573 | -5.25% | 8.2천 |
|---|
| 2026.01.05 | ₩267,056 | ₩280,409 | ₩260,700 | ₩269,460 | +0.90% | 6.7천 |
|---|
| 2026.01.02 | ₩246,760 | ₩266,789 | ₩236,505 | ₩263,050 | +6.60% | 6천 |
|---|
| 2025.12.31 | ₩246,760 | ₩255,840 | ₩243,288 | ₩247,294 | +0.22% | 5.2천 |
|---|
| 2025.12.30 | ₩249,964 | ₩260,380 | ₩248,629 | ₩253,703 | +1.50% | 4.9천 |
|---|
| 2025.12.29 | ₩255,840 | ₩261,715 | ₩246,226 | ₩260,380 | +1.77% | 6.2천 |
|---|
| 2025.12.26 | ₩270,528 | ₩270,528 | ₩251,033 | ₩258,777 | -4.34% | 7.2천 |
|---|
| 2025.12.24 | ₩264,385 | ₩274,320 | ₩263,451 | ₩265,721 | +0.51% | 4.1천 |
|---|
| 2025.12.23 | ₩243,555 | ₩273,732 | ₩240,350 | ₩263,050 | +8.00% | 1.6만 |
|---|
| 2025.12.22 | ₩241,419 | ₩260,380 | ₩237,974 | ₩239,015 | -1.00% | 1.1만 |
|---|
| 2025.12.19 | ₩232,339 | ₩241,686 | ₩228,066 | ₩241,419 | +3.91% | 4.3천 |
|---|
| 2025.12.18 | ₩209,906 | ₩238,214 | ₩209,906 | ₩232,339 | +10.69% | 6.8천 |
|---|
| 2025.12.17 | ₩224,327 | ₩233,674 | ₩203,230 | ₩205,900 | -8.21% | 7천 |
|---|
| 2025.12.16 | ₩213,645 | ₩226,998 | ₩212,310 | ₩223,793 | +4.75% | 4.4천 |
|---|
| 2025.12.15 | ₩251,567 | ₩252,849 | ₩205,099 | ₩208,304 | -17.20% | 1.4만 |
|---|
| 2025.12.12 | ₩244,623 | ₩259,578 | ₩244,623 | ₩251,033 | +2.62% | 6.2천 |
|---|
| 2025.12.11 | ₩251,033 | ₩256,107 | ₩235,543 | ₩243,288 | -3.09% | 9.9천 |
|---|
| 2025.12.10 | ₩259,845 | ₩260,246 | ₩245,692 | ₩251,033 | -3.39% | 6.4천 |
|---|
| 2025.12.09 | ₩257,442 | ₩276,403 | ₩253,970 | ₩256,107 | -0.52% | 1만 |
|---|
| 2025.12.08 | ₩267,056 | ₩268,391 | ₩252,101 | ₩255,573 | -4.30% | 8.7천 |
|---|
| 2025.12.05 | ₩265,187 | ₩267,323 | ₩256,641 | ₩259,845 | -2.01% | 1.1만 |
|---|
| 2025.12.04 | ₩265,988 | ₩278,806 | ₩259,044 | ₩265,187 | -0.30% | 1.2만 |
|---|
| 2025.12.03 | ₩243,822 | ₩268,391 | ₩242,807 | ₩263,050 | +7.89% | 1.2만 |
|---|
| 2025.12.02 | ₩240,350 | ₩250,766 | ₩235,009 | ₩241,152 | +0.33% | 1.1만 |
|---|
| 2025.12.01 | ₩251,033 | ₩257,709 | ₩240,617 | ₩244,356 | -2.66% | 9천 |
|---|
| 2025.11.28 | ₩263,050 | ₩268,338 | ₩252,955 | ₩257,709 | -2.03% | 7.6천 |
|---|
| 2025.11.26 | ₩273,198 | ₩273,732 | ₩260,380 | ₩268,391 | -1.76% | 7.2천 |
|---|
| 2025.11.25 | ₩271,062 | ₩281,744 | ₩263,584 | ₩271,596 | +0.20% | 5천 |
|---|
| 2025.11.24 | ₩265,721 | ₩275,709 | ₩253,970 | ₩271,062 | +2.01% | 7.6천 |
|---|
| 2025.11.21 | ₩280,676 | ₩285,216 | ₩260,647 | ₩265,187 | -5.52% | 1.1만 |
|---|
| 2025.11.20 | ₩293,762 | ₩306,847 | ₩281,611 | ₩282,812 | -3.73% | 7.1천 |
|---|
| 2025.11.19 | ₩295,898 | ₩301,773 | ₩280,409 | ₩286,017 | -3.34% | 8.1천 |
|---|
| 2025.11.18 | ₩290,023 | ₩306,847 | ₩288,420 | ₩294,830 | +1.66% | 7.5천 |
|---|
| 2025.11.17 | ₩320,467 | ₩328,212 | ₩287,913 | ₩296,566 | -7.46% | 1.3만 |
|---|
| 2025.11.14 | ₩277,738 | ₩325,808 | ₩277,738 | ₩316,995 | +14.13% | 1.5만 |
|---|
| 2025.11.13 | ₩298,034 | ₩306,847 | ₩274,267 | ₩280,676 | -5.82% | 1.1만 |
|---|
| 2025.11.12 | ₩341,031 | ₩345,838 | ₩294,376 | ₩309,918 | -9.12% | 1.8만 |
|---|
| 2025.11.11 | ₩333,553 | ₩360,526 | ₩325,568 | ₩347,440 | +4.16% | 2.4만 |
|---|
| 2025.11.10 | ₩306,580 | ₩325,808 | ₩297,767 | ₩312,990 | +2.09% | 7.7천 |
|---|
| 2025.11.07 | ₩270,795 | ₩306,527 | ₩261,715 | ₩296,432 | +9.47% | 9.8천 |
|---|
| 2025.11.06 | ₩294,029 | ₩299,557 | ₩273,465 | ₩280,943 | -4.45% | 6.3천 |
|---|
| 2025.11.05 | ₩267,323 | ₩299,103 | ₩243,341 | ₩291,892 | +9.19% | 1.7만 |
|---|
| 2025.11.04 | ₩302,307 | ₩306,580 | ₩247,828 | ₩256,908 | -15.02% | 1.9만 |
|---|
| 2025.11.03 | ₩343,701 | ₩344,609 | ₩316,194 | ₩316,194 | -8.00% | 1.2만 |
|---|
| 2025.10.31 | ₩315,927 | ₩357,855 | ₩308,824 | ₩354,383 | +12.17% | 2.2만 |
|---|
| 2025.10.30 | ₩338,093 | ₩341,698 | ₩284,949 | ₩302,307 | -10.58% | 1.6만 |
|---|
| 2025.10.29 | ₩358,122 | ₩358,122 | ₩327,411 | ₩338,360 | -5.52% | 1.9만 |
|---|
| 2025.10.28 | ₩368,003 | ₩375,214 | ₩347,173 | ₩357,588 | -2.83% | 1.7만 |
|---|
| 2025.10.27 | ₩320,467 | ₩371,208 | ₩306,046 | ₩363,997 | +13.58% | 3.6만 |
|---|
| 2025.10.24 | ₩361,060 | ₩373,878 | ₩300,438 | ₩306,046 | -15.24% | 2.9만 |
|---|
| 2025.10.23 | ₩362,929 | ₩368,537 | ₩344,502 | ₩358,656 | -1.18% | 1.4만 |
|---|
| 2025.10.22 | ₩333,820 | ₩370,140 | ₩325,808 | ₩364,531 | +9.20% | 2.8만 |
|---|
| 2025.10.21 | ₩356,520 | ₩360,259 | ₩324,740 | ₩337,158 | -5.43% | 1.4만 |
|---|
| 2025.10.20 | ₩353,182 | ₩356,520 | ₩337,025 | ₩348,775 | -1.25% | 1.9만 |
|---|
| 2025.10.17 | ₩318,064 | ₩343,167 | ₩297,767 | ₩340,897 | +7.18% | 3.1만 |
|---|
| 2025.10.16 | ₩287,352 | ₩320,467 | ₩287,352 | ₩318,064 | +10.69% | 1.7만 |
|---|
| 2025.10.15 | ₩309,251 | ₩315,126 | ₩283,346 | ₩286,818 | -7.25% | 1만 |
|---|
| 2025.10.14 | ₩274,801 | ₩314,592 | ₩263,317 | ₩298,302 | +8.55% | 2.2만 |
|---|
| 2025.10.13 | ₩268,658 | ₩286,017 | ₩257,709 | ₩272,664 | +1.49% | 1.1만 |
|---|
| 2025.10.10 | ₩269,727 | ₩277,738 | ₩247,294 | ₩264,118 | -2.08% | 1.5만 |
|---|