시장 데이터를 불러오는 중
전체 종목
Energous Corporation - Common Stock 과거 주가
Energous Corporation - Common Stock · WATT · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Energous Corporation - Common Stock · WATT · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,246 | ₩15,326 | ₩14,882 | ₩15,113 | -0.87% | 6.5만 |
| 2026.10.08 | ₩16,127 | ₩16,473 | ₩14,806 | ₩15,100 | -6.37% | 16만 |
| 2026.10.07 | ₩16,393 | ₩16,760 | ₩15,995 | ₩16,407 | +0.08% | 13.8만 |
| 2026.10.06 | ₩17,260 | ₩17,501 | ₩16,727 | ₩16,847 | -2.40% | 9.7만 |
| 2026.10.05 | ₩17,767 | ₩18,207 | ₩16,887 | ₩17,087 | -3.83% | 10만 |
| 2026.10.02 | ₩17,194 | ₩18,181 | ₩17,094 | ₩17,794 | +3.49% | 11.1만 |
| 2026.10.01 | ₩17,527 | ₩17,527 | ₩16,740 | ₩17,154 | -2.13% | 13.5만 |
| 2026.09.30 | ₩17,727 | ₩18,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,527 |
| -1.13% |
| 11.8만 |
| 2026.09.29 | ₩17,047 | ₩17,701 | ₩16,780 | ₩17,567 | +3.05% | 12.9만 |
|---|
| 2026.09.28 | ₩18,247 | ₩18,247 | ₩16,914 | ₩16,994 | -6.87% | 22.7만 |
|---|
| 2026.09.25 | ₩17,567 | ₩18,888 | ₩17,354 | ₩18,608 | +5.92% | 20.8만 |
|---|
| 2026.09.24 | ₩16,940 | ₩17,754 | ₩16,714 | ₩17,554 | +3.62% | 8만 |
|---|
| 2026.09.23 | ₩17,154 | ₩18,501 | ₩16,874 | ₩17,314 | +0.93% | 41만 |
|---|
| 2026.09.22 | ₩17,287 | ₩17,474 | ₩16,754 | ₩17,300 | +0.08% | 13만 |
|---|
| 2026.09.21 | ₩16,313 | ₩17,434 | ₩16,200 | ₩17,247 | +5.72% | 14만 |
|---|
| 2026.09.18 | ₩15,526 | ₩16,487 | ₩15,486 | ₩16,287 | +4.90% | 14.4만 |
|---|
| 2026.09.17 | ₩14,753 | ₩15,660 | ₩14,753 | ₩15,553 | +5.42% | 15.9만 |
|---|
| 2026.09.16 | ₩14,739 | ₩14,806 | ₩14,006 | ₩14,606 | -0.90% | 9.9만 |
|---|
| 2026.09.15 | ₩14,766 | ₩14,939 | ₩14,112 | ₩14,499 | -1.81% | 16.6만 |
|---|
| 2026.09.14 | ₩14,593 | ₩14,939 | ₩14,406 | ₩14,659 | +0.46% | 13.5만 |
|---|
| 2026.09.11 | ₩15,086 | ₩15,633 | ₩14,961 | ₩15,113 | +0.18% | 11.6만 |
|---|
| 2026.09.10 | ₩14,833 | ₩15,700 | ₩14,833 | ₩14,979 | +0.99% | 10만 |
|---|
| 2026.09.09 | ₩14,539 | ₩15,500 | ₩14,539 | ₩15,166 | +4.31% | 17만 |
|---|
| 2026.09.08 | ₩14,299 | ₩14,939 | ₩14,299 | ₩14,606 | +2.15% | 13만 |
|---|
| 2026.09.04 | ₩14,299 | ₩14,870 | ₩14,199 | ₩14,313 | +0.09% | 7.6만 |
|---|
| 2026.09.03 | ₩14,112 | ₩14,637 | ₩13,846 | ₩14,206 | +0.66% | 10.9만 |
|---|
| 2026.09.02 | ₩13,939 | ₩14,325 | ₩13,699 | ₩13,979 | +0.29% | 14.4만 |
|---|
| 2026.09.01 | ₩14,539 | ₩14,673 | ₩13,846 | ₩13,846 | -4.77% | 21만 |
|---|
| 2026.08.31 | ₩14,753 | ₩15,006 | ₩14,513 | ₩14,779 | +0.18% | 15.2만 |
|---|
| 2026.08.28 | ₩15,353 | ₩15,606 | ₩14,773 | ₩14,806 | -3.56% | 15.6만 |
|---|
| 2026.08.27 | ₩15,273 | ₩15,887 | ₩15,273 | ₩15,780 | +3.32% | 10.2만 |
|---|
| 2026.08.26 | ₩15,019 | ₩15,673 | ₩15,006 | ₩15,086 | +0.44% | 15.7만 |
|---|
| 2026.08.25 | ₩15,740 | ₩16,007 | ₩15,006 | ₩15,033 | -4.49% | 17.3만 |
|---|
| 2026.08.24 | ₩16,460 | ₩16,660 | ₩15,360 | ₩15,473 | -6.00% | 19.1만 |
|---|
| 2026.08.21 | ₩16,660 | ₩17,407 | ₩16,287 | ₩16,847 | +1.12% | 17.4만 |
|---|
| 2026.08.20 | ₩16,674 | ₩17,046 | ₩15,686 | ₩16,433 | -1.44% | 20.1만 |
|---|
| 2026.08.19 | ₩19,074 | ₩19,495 | ₩16,800 | ₩17,020 | -10.77% | 23.8만 |
|---|
| 2026.08.18 | ₩19,181 | ₩19,982 | ₩18,509 | ₩18,981 | -1.04% | 15.6만 |
|---|
| 2026.08.17 | ₩21,009 | ₩21,009 | ₩19,448 | ₩19,675 | -6.35% | 20만 |
|---|
| 2026.08.14 | ₩19,982 | ₩20,929 | ₩19,608 | ₩20,755 | +3.87% | 13.2만 |
|---|
| 2026.08.13 | ₩22,689 | ₩26,678 | ₩19,728 | ₩19,881 | -12.38% | 71.3만 |
|---|
| 2026.08.12 | ₩25,344 | ₩25,624 | ₩21,662 | ₩22,649 | -10.63% | 42.3만 |
|---|
| 2026.08.11 | ₩24,930 | ₩25,717 | ₩24,010 | ₩24,890 | -0.16% | 13.6만 |
|---|
| 2026.08.10 | ₩24,703 | ₩25,624 | ₩24,477 | ₩24,743 | +0.16% | 11.8만 |
|---|
| 2026.08.07 | ₩24,077 | ₩25,344 | ₩23,956 | ₩24,663 | +2.44% | 9만 |
|---|
| 2026.08.06 | ₩23,370 | ₩24,954 | ₩22,796 | ₩23,890 | +2.23% | 11.2만 |
|---|
| 2026.08.05 | ₩23,810 | ₩24,277 | ₩23,123 | ₩23,850 | +0.17% | 10만 |
|---|
| 2026.08.04 | ₩21,502 | ₩24,250 | ₩21,502 | ₩23,810 | +10.73% | 31.8만 |
|---|
| 2026.08.03 | ₩19,448 | ₩21,969 | ₩19,448 | ₩21,462 | +10.36% | 37.9만 |
|---|
| 2026.07.31 | ₩19,061 | ₩19,488 | ₩18,127 | ₩18,821 | -1.26% | 11.8만 |
|---|
| 2026.07.30 | ₩18,087 | ₩19,048 | ₩18,047 | ₩18,714 | +3.47% | 8.3만 |
|---|
| 2026.07.29 | ₩18,101 | ₩19,048 | ₩17,300 | ₩17,407 | -3.83% | 17.1만 |
|---|
| 2026.07.28 | ₩18,914 | ₩19,201 | ₩17,394 | ₩17,647 | -6.70% | 20만 |
|---|
| 2026.07.27 | ₩19,555 | ₩19,796 | ₩18,474 | ₩19,074 | -2.46% | 15.2만 |
|---|
| 2026.07.24 | ₩19,888 | ₩20,462 | ₩19,021 | ₩19,461 | -2.15% | 20.5만 |
|---|
| 2026.07.23 | ₩20,155 | ₩21,702 | ₩19,995 | ₩20,142 | -0.07% | 18.3만 |
|---|
| 2026.07.22 | ₩21,382 | ₩21,796 | ₩20,475 | ₩20,555 | -3.87% | 9.5만 |
|---|
| 2026.07.21 | ₩20,288 | ₩22,436 | ₩20,288 | ₩22,062 | +8.74% | 19.4만 |
|---|
| 2026.07.20 | ₩20,262 | ₩20,889 | ₩19,491 | ₩20,208 | -0.26% | 11.7만 |
|---|
| 2026.07.17 | ₩19,555 | ₩20,740 | ₩18,981 | ₩20,142 | +3.00% | 26.5만 |
|---|
| 2026.07.16 | ₩22,009 | ₩22,276 | ₩19,741 | ₩20,222 | -8.12% | 34.4만 |
|---|
| 2026.07.15 | ₩22,929 | ₩23,223 | ₩21,876 | ₩22,516 | -1.80% | 12.5만 |
|---|
| 2026.07.14 | ₩22,529 | ₩23,636 | ₩22,062 | ₩22,929 | +1.78% | 14.7만 |
|---|
| 2026.07.13 | ₩23,703 | ₩24,350 | ₩22,342 | ₩22,516 | -5.01% | 20.6만 |
|---|
| 2026.07.10 | ₩25,517 | ₩25,530 | ₩23,916 | ₩23,997 | -5.96% | 15.1만 |
|---|
| 2026.07.09 | ₩24,410 | ₩26,051 | ₩24,410 | ₩25,344 | +3.83% | 19.1만 |
|---|
| 2026.07.08 | ₩24,130 | ₩24,790 | ₩22,823 | ₩23,956 | -0.72% | 27.7만 |
|---|
| 2026.07.07 | ₩26,051 | ₩26,397 | ₩24,397 | ₩24,690 | -5.22% | 31.6만 |
|---|
| 2026.07.06 | ₩32,147 | ₩34,147 | ₩24,824 | ₩26,037 | -19.00% | 72.6만 |
|---|
| 2026.07.02 | ₩31,853 | ₩34,681 | ₩30,111 | ₩32,133 | +0.88% | 38.6만 |
|---|
| 2026.07.01 | ₩31,720 | ₩32,453 | ₩30,052 | ₩31,866 | +0.46% | 21.8만 |
|---|
| 2026.06.30 | ₩31,640 | ₩33,480 | ₩30,893 | ₩32,080 | +1.39% | 16.4만 |
|---|
| 2026.06.29 | ₩31,293 | ₩32,427 | ₩29,652 | ₩31,680 | +1.24% | 29.9만 |
|---|
| 2026.06.26 | ₩31,346 | ₩33,067 | ₩28,508 | ₩30,733 | -1.96% | 95.4만 |
|---|
| 2026.06.25 | ₩31,346 | ₩33,120 | ₩31,253 | ₩32,000 | +2.09% | 12.3만 |
|---|
| 2026.06.24 | ₩32,613 | ₩32,613 | ₩30,226 | ₩30,746 | -5.73% | 17.1만 |
|---|
| 2026.06.23 | ₩32,733 | ₩33,587 | ₩31,746 | ₩32,813 | +0.24% | 17.4만 |
|---|
| 2026.06.22 | ₩34,161 | ₩34,467 | ₩32,413 | ₩34,401 | +0.70% | 22.7만 |
|---|
| 2026.06.18 | ₩35,521 | ₩36,948 | ₩32,680 | ₩33,654 | -5.26% | 46만 |
|---|
| 2026.06.17 | ₩36,455 | ₩38,509 | ₩35,428 | ₩35,961 | -1.35% | 24.6만 |
|---|
| 2026.06.16 | ₩33,160 | ₩37,749 | ₩33,160 | ₩36,922 | +11.34% | 37.6만 |
|---|
| 2026.06.15 | ₩32,680 | ₩34,761 | ₩32,413 | ₩32,733 | +0.16% | 17.4만 |
|---|
| 2026.06.12 | ₩31,946 | ₩33,414 | ₩30,893 | ₩31,626 | -1.00% | 23.8만 |
|---|
| 2026.06.11 | ₩31,173 | ₩32,680 | ₩30,506 | ₩32,240 | +3.42% | 16.3만 |
|---|
| 2026.06.10 | ₩30,746 | ₩33,347 | ₩30,492 | ₩30,573 | -0.56% | 17.1만 |
|---|
| 2026.06.09 | ₩34,561 | ₩35,681 | ₩30,279 | ₩31,906 | -7.68% | 24.2만 |
|---|
| 2026.06.08 | ₩34,067 | ₩35,348 | ₩33,654 | ₩34,427 | +1.06% | 11.4만 |
|---|
| 2026.06.05 | ₩36,882 | ₩36,882 | ₩32,787 | ₩34,001 | -7.81% | 21.2만 |
|---|
| 2026.06.04 | ₩36,081 | ₩38,656 | ₩35,428 | ₩37,389 | +3.62% | 33.9만 |
|---|
| 2026.06.03 | ₩40,683 | ₩40,683 | ₩37,896 | ₩37,936 | -6.75% | 16.3만 |
|---|
| 2026.06.02 | ₩40,790 | ₩42,017 | ₩39,269 | ₩41,710 | +2.26% | 32.4만 |
|---|
| 2026.06.01 | ₩37,255 | ₩40,843 | ₩36,655 | ₩39,563 | +6.19% | 28.9만 |
|---|
| 2026.05.29 | ₩38,669 | ₩39,950 | ₩36,388 | ₩37,349 | -3.41% | 32만 |
|---|
| 2026.05.28 | ₩34,881 | ₩36,868 | ₩34,014 | ₩36,615 | +4.97% | 16.3만 |
|---|
| 2026.05.27 | ₩37,642 | ₩37,909 | ₩34,415 | ₩35,174 | -6.56% | 20만 |
|---|
| 2026.05.26 | ₩39,403 | ₩42,684 | ₩37,415 | ₩37,642 | -4.47% | 38.9만 |
|---|
| 2026.05.22 | ₩38,496 | ₩39,349 | ₩37,122 | ₩39,003 | +1.32% | 25.8만 |
|---|
| 2026.05.21 | ₩33,467 | ₩38,723 | ₩32,463 | ₩38,469 | +14.95% | 36.8만 |
|---|
| 2026.05.20 | ₩30,426 | ₩33,934 | ₩30,174 | ₩33,707 | +10.78% | 23.9만 |
|---|
| 2026.05.19 | ₩30,933 | ₩32,720 | ₩29,799 | ₩30,359 | -1.85% | 22.2만 |
|---|
| 2026.05.18 | ₩32,707 | ₩34,047 | ₩28,558 | ₩31,693 | -3.10% | 49.4만 |
|---|
| 2026.05.15 | ₩33,214 | ₩33,827 | ₩31,093 | ₩32,707 | -1.53% | 38.7만 |
|---|
| 2026.05.14 | ₩31,893 | ₩38,683 | ₩29,932 | ₩35,201 | +10.37% | 83.8만 |
|---|
| 2026.05.13 | ₩35,148 | ₩35,348 | ₩31,493 | ₩31,506 | -10.36% | 70.7만 |
|---|
| 2026.05.12 | ₩34,147 | ₩35,268 | ₩32,347 | ₩34,494 | +1.02% | 34.2만 |
|---|
| 2026.05.11 | ₩37,762 | ₩38,509 | ₩34,034 | ₩34,267 | -9.25% | 48.4만 |
|---|
| 2026.05.08 | ₩34,414 | ₩37,202 | ₩33,907 | ₩36,815 | +6.98% | 43.2만 |
|---|
| 2026.05.07 | ₩37,255 | ₩37,349 | ₩32,853 | ₩34,027 | -8.66% | 28.6만 |
|---|
| 2026.05.06 | ₩37,069 | ₩37,562 | ₩34,681 | ₩37,202 | +0.36% | 39.8만 |
|---|
| 2026.05.05 | ₩37,629 | ₩38,562 | ₩33,480 | ₩36,495 | -3.01% | 81.6만 |
|---|
| 2026.05.04 | ₩45,565 | ₩45,869 | ₩36,882 | ₩37,642 | -17.39% | 83.8만 |
|---|
| 2026.05.01 | ₩46,566 | ₩47,126 | ₩44,071 | ₩45,685 | -1.89% | 29.7만 |
|---|
| 2026.04.30 | ₩44,552 | ₩49,327 | ₩42,437 | ₩47,126 | +5.78% | 48.8만 |
|---|
| 2026.04.29 | ₩43,965 | ₩45,285 | ₩41,350 | ₩43,111 | -1.94% | 43.8만 |
|---|
| 2026.04.28 | ₩41,324 | ₩45,966 | ₩38,776 | ₩43,938 | +6.33% | 89.1만 |
|---|
| 2026.04.27 | ₩38,683 | ₩43,525 | ₩36,055 | ₩41,790 | +8.03% | 77.7만 |
|---|
| 2026.04.24 | ₩31,666 | ₩37,735 | ₩31,346 | ₩37,602 | +18.74% | 48.3만 |
|---|
| 2026.04.23 | ₩31,706 | ₩32,740 | ₩30,279 | ₩31,226 | -1.51% | 28.8만 |
|---|
| 2026.04.22 | ₩32,373 | ₩33,214 | ₩30,679 | ₩32,640 | +0.82% | 22.9만 |
|---|
| 2026.04.21 | ₩34,948 | ₩35,108 | ₩31,039 | ₩31,386 | -10.19% | 41.7만 |
|---|
| 2026.04.20 | ₩32,493 | ₩36,222 | ₩31,893 | ₩34,774 | +7.02% | 45.6만 |
|---|
| 2026.04.17 | ₩32,547 | ₩34,001 | ₩31,346 | ₩32,987 | +1.35% | 38.3만 |
|---|
| 2026.04.16 | ₩29,105 | ₩33,347 | ₩28,292 | ₩31,853 | +9.44% | 80.8만 |
|---|
| 2026.04.15 | ₩25,344 | ₩31,546 | ₩25,210 | ₩29,519 | +16.47% | 197.6만 |
|---|
| 2026.04.14 | ₩22,836 | ₩23,266 | ₩21,489 | ₩21,876 | -4.21% | 32.8만 |
|---|
| 2026.04.13 | ₩23,476 | ₩23,970 | ₩21,155 | ₩22,449 | -4.38% | 34.4만 |
|---|
| 2026.04.10 | ₩25,037 | ₩25,957 | ₩22,956 | ₩23,676 | -5.43% | 39.7만 |
|---|
| 2026.04.09 | ₩20,288 | ₩25,330 | ₩20,288 | ₩25,304 | +24.72% | 57.6만 |
|---|
| 2026.04.08 | ₩21,075 | ₩22,156 | ₩19,968 | ₩20,262 | -3.86% | 33.6만 |
|---|
| 2026.04.07 | ₩21,342 | ₩21,342 | ₩19,608 | ₩20,102 | -5.81% | 25.6만 |
|---|
| 2026.04.06 | ₩21,089 | ₩22,342 | ₩19,982 | ₩21,529 | +2.09% | 37.9만 |
|---|
| 2026.04.02 | ₩19,275 | ₩21,315 | ₩18,808 | ₩20,995 | +8.93% | 30.7만 |
|---|
| 2026.04.01 | ₩20,688 | ₩21,582 | ₩19,501 | ₩19,928 | -3.68% | 21.6만 |
|---|
| 2026.03.31 | ₩18,821 | ₩21,155 | ₩18,221 | ₩20,929 | +11.20% | 34.8만 |
|---|
| 2026.03.30 | ₩19,781 | ₩20,408 | ₩17,741 | ₩18,381 | -7.08% | 57.6만 |
|---|
| 2026.03.27 | ₩20,855 | ₩21,022 | ₩18,234 | ₩19,341 | -7.26% | 80.3만 |
|---|
| 2026.03.26 | ₩22,276 | ₩23,959 | ₩20,488 | ₩21,489 | -3.53% | 50.8만 |
|---|
| 2026.03.25 | ₩22,529 | ₩27,318 | ₩21,029 | ₩22,943 | +1.84% | 125만 |
|---|
| 2026.03.24 | ₩25,090 | ₩27,091 | ₩21,075 | ₩24,157 | -3.72% | 91.8만 |
|---|
| 2026.03.23 | ₩23,623 | ₩26,011 | ₩22,676 | ₩25,104 | +6.27% | 85.8만 |
|---|
| 2026.03.20 | ₩18,621 | ₩24,143 | ₩18,295 | ₩24,063 | +29.23% | 153.4만 |
|---|
| 2026.03.19 | ₩16,367 | ₩19,301 | ₩16,007 | ₩19,048 | +16.38% | 53.6만 |
|---|
| 2026.03.18 | ₩18,007 | ₩18,821 | ₩16,660 | ₩16,827 | -6.56% | 33.8만 |
|---|
| 2026.03.17 | ₩18,408 | ₩18,594 | ₩17,140 | ₩18,007 | -2.17% | 38.1만 |
|---|
| 2026.03.16 | ₩16,820 | ₩18,608 | ₩16,407 | ₩18,274 | +8.64% | 62.3만 |
|---|
| 2026.03.13 | ₩17,554 | ₩17,927 | ₩16,087 | ₩16,247 | -7.45% | 26.5만 |
|---|
| 2026.03.12 | ₩18,114 | ₩18,453 | ₩16,147 | ₩17,314 | -4.42% | 36만 |
|---|
| 2026.03.11 | ₩16,607 | ₩18,167 | ₩16,133 | ₩18,074 | +8.84% | 77.8만 |
|---|
| 2026.03.10 | ₩15,273 | ₩17,180 | ₩15,273 | ₩16,620 | +8.82% | 43.4만 |
|---|
| 2026.03.09 | ₩13,939 | ₩15,606 | ₩13,339 | ₩15,286 | +9.67% | 30.6만 |
|---|
| 2026.03.06 | ₩13,712 | ₩15,802 | ₩13,712 | ₩14,673 | +7.00% | 28.4만 |
|---|
| 2026.03.05 | ₩14,806 | ₩15,673 | ₩13,005 | ₩14,139 | -4.50% | 24.9만 |
|---|
| 2026.03.04 | ₩15,340 | ₩15,860 | ₩14,659 | ₩14,713 | -4.09% | 16.4만 |
|---|
| 2026.03.03 | ₩14,819 | ₩15,700 | ₩13,712 | ₩15,060 | +1.62% | 16.9만 |
|---|
| 2026.03.02 | ₩15,500 | ₩16,113 | ₩15,340 | ₩15,353 | -0.95% | 8.2만 |
|---|
| 2026.02.27 | ₩16,647 | ₩16,647 | ₩15,753 | ₩15,766 | -5.29% | 15.3만 |
|---|
| 2026.02.26 | ₩16,100 | ₩16,527 | ₩15,673 | ₩16,407 | +1.91% | 15.8만 |
|---|
| 2026.02.25 | ₩15,726 | ₩16,740 | ₩15,433 | ₩16,340 | +3.90% | 18.4만 |
|---|
| 2026.02.24 | ₩14,286 | ₩15,646 | ₩14,286 | ₩15,433 | +8.03% | 23.3만 |
|---|
| 2026.02.23 | ₩14,606 | ₩14,886 | ₩13,992 | ₩14,433 | -1.19% | 9.4만 |
|---|
| 2026.02.20 | ₩15,940 | ₩16,060 | ₩14,579 | ₩14,913 | -6.44% | 19.5만 |
|---|
| 2026.02.19 | ₩14,246 | ₩16,127 | ₩13,539 | ₩16,007 | +12.36% | 52.4만 |
|---|
| 2026.02.18 | ₩14,139 | ₩15,873 | ₩13,672 | ₩14,393 | +1.79% | 34.1만 |
|---|
| 2026.02.17 | ₩15,540 | ₩15,766 | ₩13,819 | ₩14,152 | -8.93% | 24.9만 |
|---|
| 2026.02.13 | ₩13,672 | ₩16,327 | ₩13,606 | ₩15,180 | +11.02% | 58.9만 |
|---|
| 2026.02.12 | ₩13,245 | ₩13,596 | ₩12,672 | ₩13,472 | +1.71% | 19.8만 |
|---|
| 2026.02.11 | ₩13,139 | ₩13,526 | ₩11,928 | ₩13,245 | +0.81% | 29.2만 |
|---|
| 2026.02.10 | ₩13,299 | ₩14,112 | ₩12,912 | ₩13,405 | +0.80% | 66.4만 |
|---|
| 2026.02.09 | ₩12,245 | ₩12,939 | ₩11,551 | ₩12,832 | +4.79% | 32.6만 |
|---|
| 2026.02.06 | ₩11,711 | ₩12,406 | ₩11,554 | ₩12,072 | +3.08% | 16.1만 |
|---|
| 2026.02.05 | ₩11,485 | ₩12,125 | ₩11,165 | ₩11,405 | -0.70% | 17.7만 |
|---|
| 2026.02.04 | ₩12,178 | ₩12,458 | ₩10,751 | ₩11,778 | -3.29% | 26.8만 |
|---|
| 2026.02.03 | ₩12,472 | ₩12,592 | ₩10,978 | ₩12,178 | -2.35% | 37.1만 |
|---|
| 2026.02.02 | ₩11,845 | ₩12,832 | ₩11,458 | ₩12,205 | +3.04% | 69.7만 |
|---|
| 2026.01.30 | ₩10,378 | ₩10,731 | ₩10,031 | ₩10,538 | +1.54% | 13.2만 |
|---|
| 2026.01.29 | ₩9,310 | ₩10,631 | ₩9,004 | ₩10,538 | +13.18% | 30.9만 |
|---|
| 2026.01.28 | ₩9,204 | ₩9,617 | ₩9,084 | ₩9,324 | +1.30% | 35만 |
|---|
| 2026.01.27 | ₩8,684 | ₩9,270 | ₩8,470 | ₩9,204 | +5.99% | 10.7만 |
|---|
| 2026.01.26 | ₩9,244 | ₩9,364 | ₩8,670 | ₩8,777 | -5.05% | 13.4만 |
|---|
| 2026.01.23 | ₩9,537 | ₩9,791 | ₩8,950 | ₩9,417 | -1.26% | 18만 |
|---|
| 2026.01.22 | ₩8,924 | ₩9,457 | ₩8,804 | ₩9,377 | +5.08% | 29.3만 |
|---|
| 2026.01.21 | ₩8,337 | ₩9,017 | ₩8,193 | ₩8,870 | +6.40% | 36.2만 |
|---|
| 2026.01.20 | ₩7,470 | ₩8,510 | ₩7,363 | ₩8,403 | +12.50% | 38.9만 |
|---|
| 2026.01.16 | ₩6,669 | ₩7,656 | ₩6,669 | ₩7,336 | +10.00% | 41.6만 |
|---|
| 2026.01.15 | ₩6,896 | ₩6,896 | ₩6,163 | ₩6,749 | -2.13% | 17.4만 |
|---|
| 2026.01.14 | ₩6,763 | ₩7,336 | ₩6,763 | ₩6,883 | +1.78% | 24.5만 |
|---|
| 2026.01.13 | ₩9,110 | ₩10,938 | ₩6,403 | ₩6,923 | -24.01% | 592.3만 |
|---|
| 2026.01.12 | ₩6,896 | ₩7,430 | ₩6,789 | ₩7,376 | +6.96% | 4.8만 |
|---|
| 2026.01.09 | ₩7,070 | ₩7,163 | ₩6,669 | ₩6,816 | -3.58% | 4.2만 |
|---|
| 2026.01.08 | ₩6,549 | ₩7,163 | ₩6,189 | ₩6,789 | +3.67% | 5.5만 |
|---|
| 2026.01.07 | ₩7,070 | ₩7,550 | ₩6,423 | ₩6,516 | -7.83% | 10.5만 |
|---|
| 2026.01.06 | ₩5,789 | ₩7,123 | ₩5,722 | ₩6,629 | +14.52% | 13.5만 |
|---|
| 2026.01.05 | ₩5,749 | ₩5,922 | ₩5,469 | ₩5,629 | -2.09% | 12.6만 |
|---|
| 2026.01.02 | ₩5,456 | ₩6,109 | ₩5,436 | ₩5,762 | +5.62% | 25.5만 |
|---|
| 2025.12.31 | ₩5,469 | ₩5,544 | ₩5,269 | ₩5,322 | -2.68% | 3.3만 |
|---|
| 2025.12.30 | ₩5,536 | ₩5,669 | ₩5,309 | ₩5,456 | -1.45% | 6.7만 |
|---|
| 2025.12.29 | ₩4,989 | ₩5,576 | ₩4,855 | ₩5,496 | +10.16% | 7.5만 |
|---|
| 2025.12.26 | ₩5,336 | ₩5,336 | ₩4,829 | ₩5,009 | -6.12% | 4.9만 |
|---|
| 2025.12.24 | ₩5,336 | ₩5,438 | ₩5,242 | ₩5,336 | 0.00% | 2.7만 |
|---|
| 2025.12.23 | ₩5,669 | ₩5,682 | ₩5,296 | ₩5,376 | -5.18% | 5만 |
|---|
| 2025.12.22 | ₩5,669 | ₩6,323 | ₩5,502 | ₩5,696 | +0.47% | 20.8만 |
|---|
| 2025.12.19 | ₩5,509 | ₩5,802 | ₩5,429 | ₩5,629 | +2.18% | 5.7만 |
|---|
| 2025.12.18 | ₩5,696 | ₩5,842 | ₩5,215 | ₩5,316 | -6.67% | 19.4만 |
|---|
| 2025.12.17 | ₩5,976 | ₩6,389 | ₩5,629 | ₩5,762 | -3.57% | 11만 |
|---|
| 2025.12.16 | ₩7,790 | ₩7,790 | ₩6,002 | ₩6,149 | -21.06% | 59.7만 |
|---|
| 2025.12.15 | ₩7,110 | ₩7,110 | ₩6,669 | ₩6,683 | -6.00% | 1.4만 |
|---|
| 2025.12.12 | ₩7,176 | ₩7,563 | ₩7,010 | ₩7,136 | -0.56% | 2.3만 |
|---|
| 2025.12.11 | ₩7,310 | ₩7,403 | ₩6,990 | ₩7,176 | -1.82% | 3.3만 |
|---|
| 2025.12.10 | ₩7,603 | ₩7,737 | ₩7,334 | ₩7,416 | -2.46% | 3.1만 |
|---|
| 2025.12.09 | ₩7,937 | ₩8,090 | ₩7,563 | ₩7,690 | -3.11% | 2만 |
|---|
| 2025.12.08 | ₩8,350 | ₩8,433 | ₩7,817 | ₩7,963 | -4.63% | 4.5만 |
|---|
| 2025.12.05 | ₩8,684 | ₩9,036 | ₩8,350 | ₩8,350 | -3.84% | 2.2만 |
|---|
| 2025.12.04 | ₩8,082 | ₩8,964 | ₩8,017 | ₩8,844 | +9.42% | 10.3만 |
|---|
| 2025.12.03 | ₩8,003 | ₩8,350 | ₩8,003 | ₩8,123 | +1.50% | 2.9만 |
|---|
| 2025.12.02 | ₩8,270 | ₩8,497 | ₩8,003 | ₩8,030 | -2.90% | 2.4만 |
|---|
| 2025.12.01 | ₩8,377 | ₩8,537 | ₩8,003 | ₩8,217 | -1.91% | 3.5만 |
|---|
| 2025.11.28 | ₩8,163 | ₩8,523 | ₩8,163 | ₩8,343 | +2.21% | 1.2만 |
|---|
| 2025.11.26 | ₩7,897 | ₩8,453 | ₩7,750 | ₩8,110 | +2.70% | 2.7만 |
|---|
| 2025.11.25 | ₩8,217 | ₩8,350 | ₩7,750 | ₩7,843 | -4.55% | 4만 |
|---|
| 2025.11.24 | ₩8,510 | ₩8,710 | ₩8,003 | ₩8,017 | -5.80% | 5.4만 |
|---|
| 2025.11.21 | ₩8,017 | ₩8,617 | ₩7,901 | ₩8,390 | +4.66% | 3.6만 |
|---|
| 2025.11.20 | ₩8,777 | ₩9,056 | ₩8,030 | ₩8,097 | -7.75% | 2.5만 |
|---|
| 2025.11.19 | ₩8,870 | ₩9,254 | ₩8,523 | ₩8,804 | -0.75% | 5.1만 |
|---|
| 2025.11.18 | ₩8,617 | ₩9,180 | ₩8,337 | ₩8,937 | +3.72% | 5.3만 |
|---|
| 2025.11.17 | ₩8,937 | ₩9,284 | ₩8,630 | ₩8,777 | -1.79% | 3.8만 |
|---|
| 2025.11.14 | ₩8,924 | ₩9,524 | ₩8,804 | ₩9,110 | +2.09% | 6.7만 |
|---|
| 2025.11.13 | ₩9,684 | ₩10,004 | ₩8,937 | ₩9,137 | -5.65% | 7.1만 |
|---|
| 2025.11.12 | ₩11,005 | ₩11,031 | ₩9,751 | ₩9,751 | -11.39% | 12.3만 |
|---|
| 2025.11.11 | ₩10,004 | ₩10,382 | ₩9,471 | ₩9,511 | -4.93% | 3.8만 |
|---|
| 2025.11.10 | ₩9,697 | ₩10,231 | ₩9,617 | ₩10,004 | +3.16% | 3.2만 |
|---|
| 2025.11.07 | ₩9,604 | ₩9,897 | ₩9,230 | ₩9,617 | +0.14% | 5만 |
|---|
| 2025.11.06 | ₩10,271 | ₩10,458 | ₩9,711 | ₩9,871 | -3.90% | 3.9만 |
|---|
| 2025.11.05 | ₩10,151 | ₩10,364 | ₩9,471 | ₩10,244 | +0.92% | 4.2만 |
|---|
| 2025.11.04 | ₩9,404 | ₩9,991 | ₩9,230 | ₩9,444 | +0.43% | 5.5만 |
|---|
| 2025.11.03 | ₩10,031 | ₩10,471 | ₩9,764 | ₩9,764 | -2.66% | 2만 |
|---|
| 2025.10.31 | ₩9,871 | ₩10,418 | ₩9,723 | ₩10,031 | +1.62% | 3만 |
|---|
| 2025.10.30 | ₩10,258 | ₩10,964 | ₩9,804 | ₩10,178 | -0.78% | 6.8만 |
|---|
| 2025.10.29 | ₩11,151 | ₩11,711 | ₩10,338 | ₩10,378 | -6.94% | 8.1만 |
|---|
| 2025.10.28 | ₩11,418 | ₩11,525 | ₩10,824 | ₩11,151 | -2.34% | 4.2만 |
|---|
| 2025.10.27 | ₩11,338 | ₩11,765 | ₩10,804 | ₩11,351 | +0.12% | 5.9만 |
|---|
| 2025.10.24 | ₩11,338 | ₩11,591 | ₩10,756 | ₩11,285 | -0.47% | 6.7만 |
|---|
| 2025.10.23 | ₩11,138 | ₩11,431 | ₩10,767 | ₩11,071 | -0.60% | 6.5만 |
|---|
| 2025.10.22 | ₩11,205 | ₩11,905 | ₩10,764 | ₩11,045 | -1.43% | 6.6만 |
|---|
| 2025.10.21 | ₩13,379 | ₩13,606 | ₩11,058 | ₩11,298 | -15.55% | 16.9만 |
|---|
| 2025.10.20 | ₩13,099 | ₩14,179 | ₩12,659 | ₩13,766 | +5.09% | 11.6만 |
|---|
| 2025.10.17 | ₩13,019 | ₩13,922 | ₩12,552 | ₩13,099 | +0.61% | 15.6만 |
|---|
| 2025.10.16 | ₩13,165 | ₩19,355 | ₩12,979 | ₩13,606 | +3.34% | 257.8만 |
|---|
| 2025.10.15 | ₩10,218 | ₩13,032 | ₩10,218 | ₩11,872 | +16.19% | 23.7만 |
|---|
| 2025.10.14 | ₩10,178 | ₩10,231 | ₩9,671 | ₩10,017 | -1.57% | 14만 |
|---|
| 2025.10.13 | ₩9,884 | ₩10,319 | ₩9,564 | ₩10,298 | +4.18% | 6.5만 |
|---|
| 2025.10.10 | ₩10,364 | ₩10,640 | ₩9,431 | ₩9,537 | -7.98% | 7.1만 |
|---|