시장 데이터를 불러오는 중
전체 종목
에코 웨이브 파워 글로벌 AB (publ) ADR 과거 주가
Eco Wave Power Global AB (publ) - American Depositary Shares · WAVE · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eco Wave Power Global AB (publ) - American Depositary Shares · WAVE · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,858 | ₩7,950 | ₩7,643 | ₩7,858 | 0.00% | 4.5천 |
| 2026.10.08 | ₩7,630 | ₩8,005 | ₩7,630 | ₩7,750 | +1.58% | 5.8천 |
| 2026.10.07 | ₩7,750 | ₩8,019 | ₩7,643 | ₩7,911 | +2.08% | 8.8천 |
| 2026.10.06 | ₩7,911 | ₩7,911 | ₩7,777 | ₩7,804 | -1.36% | 3.6천 |
| 2026.10.05 | ₩7,844 | ₩8,032 | ₩7,805 | ₩7,805 | -0.50% | 4.8천 |
| 2026.10.02 | ₩7,884 | ₩8,179 | ₩7,777 | ₩7,831 | -0.68% | 3.3천 |
| 2026.10.01 | ₩7,925 | ₩8,139 | ₩7,777 | ₩7,777 | -1.86% | 6.1천 |
| 2026.09.30 | ₩7,911 | ₩8,344 | ₩7,911 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,045 |
| +1.69% |
| 2.7천 |
| 2026.09.29 | ₩8,045 | ₩8,649 | ₩7,817 | ₩7,884 | -2.00% | 1.2만 |
|---|
| 2026.09.28 | ₩7,965 | ₩8,783 | ₩7,858 | ₩8,112 | +1.85% | 2.6만 |
|---|
| 2026.09.25 | ₩8,166 | ₩8,568 | ₩8,112 | ₩8,112 | -0.66% | 7.8천 |
|---|
| 2026.09.24 | ₩7,777 | ₩8,595 | ₩7,777 | ₩8,166 | +5.00% | 2.1만 |
|---|
| 2026.09.23 | ₩8,622 | ₩8,635 | ₩7,710 | ₩7,710 | -10.58% | 1.9만 |
|---|
| 2026.09.22 | ₩7,992 | ₩8,930 | ₩7,911 | ₩8,729 | +9.23% | 3.3만 |
|---|
| 2026.09.21 | ₩7,831 | ₩8,247 | ₩7,791 | ₩7,965 | +1.71% | 9.9천 |
|---|
| 2026.09.18 | ₩8,045 | ₩8,072 | ₩7,823 | ₩7,898 | -1.83% | 4.8천 |
|---|
| 2026.09.17 | ₩7,831 | ₩8,210 | ₩7,657 | ₩8,045 | +2.74% | 5.3천 |
|---|
| 2026.09.16 | ₩7,710 | ₩8,340 | ₩7,536 | ₩8,126 | +5.39% | 6.1만 |
|---|
| 2026.09.15 | ₩7,442 | ₩7,965 | ₩7,442 | ₩7,831 | +5.23% | 9.3천 |
|---|
| 2026.09.14 | ₩7,509 | ₩7,817 | ₩7,261 | ₩7,529 | +0.27% | 6.1만 |
|---|
| 2026.09.11 | ₩7,549 | ₩7,549 | ₩7,375 | ₩7,455 | -1.24% | 7천 |
|---|
| 2026.09.10 | ₩7,321 | ₩8,173 | ₩7,308 | ₩7,630 | +4.21% | 2.5만 |
|---|
| 2026.09.09 | ₩7,697 | ₩7,697 | ₩7,375 | ₩7,375 | -4.18% | 1.5만 |
|---|
| 2026.09.08 | ₩7,777 | ₩8,649 | ₩7,697 | ₩7,697 | -1.03% | 6만 |
|---|
| 2026.09.04 | ₩7,898 | ₩8,059 | ₩7,817 | ₩7,898 | 0.00% | 2.2만 |
|---|
| 2026.09.03 | ₩8,374 | ₩8,535 | ₩8,112 | ₩8,193 | -2.16% | 6천 |
|---|
| 2026.09.02 | ₩7,724 | ₩8,702 | ₩7,724 | ₩8,179 | +5.90% | 2.7만 |
|---|
| 2026.09.01 | ₩8,045 | ₩8,676 | ₩7,764 | ₩7,817 | -2.83% | 2.5만 |
|---|
| 2026.08.31 | ₩8,582 | ₩8,984 | ₩8,045 | ₩8,179 | -4.69% | 8.5천 |
|---|
| 2026.08.28 | ₩8,877 | ₩9,319 | ₩8,674 | ₩8,850 | -0.30% | 6.9천 |
|---|
| 2026.08.27 | ₩8,971 | ₩9,359 | ₩8,515 | ₩8,984 | +0.15% | 1.4만 |
|---|
| 2026.08.26 | ₩8,716 | ₩9,275 | ₩8,582 | ₩8,951 | +2.69% | 9.2천 |
|---|
| 2026.08.25 | ₩8,984 | ₩9,420 | ₩8,716 | ₩8,729 | -2.84% | 6.8천 |
|---|
| 2026.08.24 | ₩9,359 | ₩9,359 | ₩8,850 | ₩8,984 | -4.01% | 4.2천 |
|---|
| 2026.08.21 | ₩9,386 | ₩9,856 | ₩9,333 | ₩9,386 | 0.00% | 2.6만 |
|---|
| 2026.08.20 | ₩9,118 | ₩9,366 | ₩8,803 | ₩9,011 | -1.18% | 5.6천 |
|---|
| 2026.08.19 | ₩9,185 | ₩9,495 | ₩9,118 | ₩9,118 | -0.73% | 3.5천 |
|---|
| 2026.08.18 | ₩9,225 | ₩9,294 | ₩9,225 | ₩9,252 | +0.29% | 1.5천 |
|---|
| 2026.08.17 | ₩9,534 | ₩9,534 | ₩9,223 | ₩9,346 | -1.97% | 5천 |
|---|
| 2026.08.14 | ₩9,668 | ₩9,936 | ₩9,400 | ₩9,587 | -0.83% | 8.8천 |
|---|
| 2026.08.13 | ₩9,923 | ₩10,419 | ₩9,212 | ₩9,494 | -4.32% | 1.2만 |
|---|
| 2026.08.12 | ₩10,526 | ₩10,526 | ₩9,239 | ₩9,708 | -7.77% | 2.6만 |
|---|
| 2026.08.11 | ₩9,628 | ₩10,499 | ₩9,051 | ₩9,628 | 0.00% | 6.8천 |
|---|
| 2026.08.10 | ₩9,132 | ₩9,715 | ₩8,810 | ₩9,715 | +6.39% | 1.4만 |
|---|
| 2026.08.07 | ₩9,118 | ₩9,333 | ₩9,118 | ₩9,306 | +2.06% | 8.8천 |
|---|
| 2026.08.06 | ₩9,956 | ₩10,287 | ₩9,118 | ₩9,331 | -6.28% | 1.2만 |
|---|
| 2026.08.05 | ₩9,842 | ₩9,842 | ₩9,413 | ₩9,413 | -4.36% | 1.2만 |
|---|
| 2026.08.04 | ₩10,486 | ₩10,486 | ₩9,695 | ₩10,003 | -4.60% | 1.2만 |
|---|
| 2026.08.03 | ₩9,614 | ₩10,513 | ₩9,614 | ₩10,513 | +9.34% | 1.1만 |
|---|
| 2026.07.31 | ₩10,017 | ₩10,057 | ₩9,520 | ₩9,789 | -2.28% | 1.6만 |
|---|
| 2026.07.30 | ₩9,735 | ₩10,379 | ₩9,494 | ₩9,990 | +2.62% | 5.1만 |
|---|
| 2026.07.29 | ₩9,789 | ₩9,955 | ₩9,400 | ₩9,514 | -2.81% | 2.1만 |
|---|
| 2026.07.28 | ₩10,151 | ₩10,151 | ₩9,815 | ₩9,882 | -2.64% | 1.7만 |
|---|
| 2026.07.27 | ₩10,486 | ₩10,486 | ₩9,949 | ₩10,204 | -2.69% | 3.2만 |
|---|
| 2026.07.24 | ₩10,607 | ₩10,720 | ₩10,459 | ₩10,486 | -1.14% | 7.9천 |
|---|
| 2026.07.23 | ₩11,156 | ₩11,404 | ₩10,593 | ₩10,633 | -4.69% | 3.3만 |
|---|
| 2026.07.22 | ₩11,076 | ₩11,854 | ₩11,022 | ₩11,317 | +2.18% | 1.7만 |
|---|
| 2026.07.21 | ₩11,398 | ₩11,398 | ₩11,036 | ₩11,076 | -2.82% | 1.4만 |
|---|
| 2026.07.20 | ₩11,572 | ₩12,202 | ₩11,411 | ₩11,605 | +0.29% | 1.8만 |
|---|
| 2026.07.17 | ₩11,706 | ₩12,028 | ₩11,465 | ₩11,679 | -0.23% | 8.1천 |
|---|
| 2026.07.16 | ₩11,693 | ₩12,095 | ₩11,351 | ₩11,867 | +1.49% | 10.5만 |
|---|
| 2026.07.15 | ₩12,316 | ₩12,336 | ₩11,800 | ₩11,800 | -4.19% | 8.6천 |
|---|
| 2026.07.14 | ₩12,350 | ₩12,457 | ₩12,041 | ₩12,216 | -1.09% | 7.4천 |
|---|
| 2026.07.13 | ₩12,055 | ₩12,444 | ₩12,055 | ₩12,444 | +3.23% | 1.3만 |
|---|
| 2026.07.10 | ₩11,787 | ₩12,604 | ₩11,545 | ₩11,961 | +1.48% | 4.1만 |
|---|
| 2026.07.09 | ₩12,202 | ₩12,202 | ₩11,398 | ₩11,934 | -2.20% | 2.8만 |
|---|
| 2026.07.08 | ₩12,082 | ₩12,162 | ₩11,400 | ₩12,014 | -0.55% | 2.9만 |
|---|
| 2026.07.07 | ₩12,470 | ₩12,570 | ₩11,921 | ₩12,162 | -2.47% | 1.7만 |
|---|
| 2026.07.06 | ₩12,363 | ₩12,658 | ₩11,800 | ₩12,551 | +1.52% | 2.1만 |
|---|
| 2026.07.02 | ₩11,371 | ₩12,484 | ₩11,277 | ₩12,403 | +9.08% | 6.3만 |
|---|
| 2026.07.01 | ₩11,827 | ₩11,981 | ₩11,371 | ₩11,424 | -3.40% | 3.1만 |
|---|
| 2026.06.30 | ₩11,787 | ₩12,269 | ₩11,226 | ₩12,135 | +2.96% | 5.6만 |
|---|
| 2026.06.29 | ₩12,014 | ₩12,014 | ₩11,062 | ₩11,840 | -1.45% | 6.6만 |
|---|
| 2026.06.26 | ₩11,894 | ₩12,323 | ₩10,982 | ₩12,256 | +3.04% | 9.2만 |
|---|
| 2026.06.25 | ₩13,624 | ₩14,576 | ₩10,982 | ₩13,302 | -2.36% | 250.1만 |
|---|
| 2026.06.24 | ₩12,068 | ₩12,135 | ₩11,398 | ₩12,095 | +0.22% | 31.1만 |
|---|
| 2026.06.23 | ₩11,559 | ₩12,444 | ₩11,143 | ₩11,840 | +2.44% | 2.1만 |
|---|
| 2026.06.22 | ₩11,022 | ₩12,457 | ₩11,022 | ₩11,840 | +7.42% | 7.6만 |
|---|
| 2026.06.18 | ₩10,499 | ₩11,223 | ₩10,305 | ₩10,914 | +3.95% | 2.2만 |
|---|
| 2026.06.17 | ₩10,151 | ₩10,607 | ₩10,030 | ₩10,285 | +1.32% | 1.9만 |
|---|
| 2026.06.16 | ₩10,177 | ₩10,538 | ₩9,949 | ₩9,963 | -2.11% | 1.4만 |
|---|
| 2026.06.15 | ₩10,526 | ₩10,861 | ₩10,097 | ₩10,097 | -4.08% | 1.2만 |
|---|
| 2026.06.12 | ₩10,607 | ₩10,700 | ₩10,037 | ₩10,097 | -4.80% | 5.4천 |
|---|
| 2026.06.11 | ₩9,963 | ₩11,129 | ₩9,963 | ₩10,379 | +4.17% | 1.5만 |
|---|
| 2026.06.10 | ₩10,607 | ₩11,599 | ₩10,000 | ₩10,063 | -5.12% | 2.1만 |
|---|
| 2026.06.09 | ₩11,129 | ₩12,271 | ₩9,728 | ₩10,593 | -4.82% | 3.8만 |
|---|
| 2026.06.08 | ₩12,189 | ₩12,189 | ₩11,089 | ₩11,089 | -9.02% | 3.6만 |
|---|
| 2026.06.05 | ₩12,497 | ₩12,497 | ₩11,424 | ₩11,612 | -7.08% | 2.6만 |
|---|
| 2026.06.04 | ₩12,672 | ₩12,739 | ₩12,417 | ₩12,739 | +0.53% | 8.4천 |
|---|
| 2026.06.03 | ₩13,409 | ₩13,409 | ₩12,505 | ₩12,859 | -4.10% | 3만 |
|---|
| 2026.06.02 | ₩11,827 | ₩13,288 | ₩11,733 | ₩13,288 | +12.36% | 3.5만 |
|---|
| 2026.06.01 | ₩11,787 | ₩11,827 | ₩11,357 | ₩11,827 | +0.34% | 1만 |
|---|
| 2026.05.29 | ₩11,532 | ₩11,880 | ₩11,278 | ₩11,827 | +2.56% | 1만 |
|---|
| 2026.05.28 | ₩11,626 | ₩11,880 | ₩11,599 | ₩11,599 | -0.23% | 1.2만 |
|---|
| 2026.05.27 | ₩11,250 | ₩12,082 | ₩10,928 | ₩11,666 | +3.69% | 4.7만 |
|---|
| 2026.05.26 | ₩11,827 | ₩11,827 | ₩10,995 | ₩11,049 | -6.58% | 3.4만 |
|---|
| 2026.05.22 | ₩12,108 | ₩12,265 | ₩11,559 | ₩11,801 | -2.54% | 2만 |
|---|
| 2026.05.21 | ₩12,672 | ₩12,765 | ₩12,068 | ₩12,216 | -3.60% | 2.3만 |
|---|
| 2026.05.20 | ₩12,578 | ₩12,625 | ₩12,108 | ₩12,403 | -1.39% | 2.5만 |
|---|
| 2026.05.19 | ₩13,396 | ₩13,396 | ₩12,350 | ₩12,578 | -6.11% | 4.1만 |
|---|
| 2026.05.18 | ₩12,403 | ₩14,079 | ₩12,189 | ₩12,739 | +2.70% | 11.8만 |
|---|
| 2026.05.15 | ₩11,934 | ₩12,403 | ₩11,800 | ₩11,841 | -0.78% | 3.3만 |
|---|
| 2026.05.14 | ₩11,612 | ₩12,323 | ₩11,540 | ₩11,867 | +2.19% | 2만 |
|---|
| 2026.05.13 | ₩10,834 | ₩12,269 | ₩10,834 | ₩11,438 | +5.57% | 3.4만 |
|---|
| 2026.05.12 | ₩10,888 | ₩12,470 | ₩10,888 | ₩12,269 | +12.68% | 4.3만 |
|---|
| 2026.05.11 | ₩10,593 | ₩11,652 | ₩10,593 | ₩10,754 | +1.52% | 2만 |
|---|
| 2026.05.08 | ₩11,143 | ₩11,250 | ₩10,392 | ₩10,392 | -6.74% | 1.8만 |
|---|
| 2026.05.07 | ₩11,062 | ₩11,498 | ₩10,694 | ₩11,009 | -0.48% | 1.3만 |
|---|
| 2026.05.06 | ₩10,995 | ₩11,324 | ₩10,727 | ₩10,902 | -0.85% | 2.1만 |
|---|
| 2026.05.05 | ₩11,250 | ₩12,368 | ₩10,982 | ₩11,103 | -1.31% | 8만 |
|---|
| 2026.05.04 | ₩10,043 | ₩11,599 | ₩9,897 | ₩11,250 | +12.02% | 6.7만 |
|---|
| 2026.05.01 | ₩9,487 | ₩9,762 | ₩9,118 | ₩9,225 | -2.76% | 1.4만 |
|---|
| 2026.04.30 | ₩9,520 | ₩9,520 | ₩9,091 | ₩9,386 | -1.41% | 1.9만 |
|---|
| 2026.04.29 | ₩10,057 | ₩10,463 | ₩9,520 | ₩9,520 | -5.33% | 1.3만 |
|---|
| 2026.04.28 | ₩9,654 | ₩10,598 | ₩9,520 | ₩10,017 | +3.75% | 3만 |
|---|
| 2026.04.27 | ₩9,641 | ₩9,768 | ₩9,453 | ₩9,587 | -0.56% | 1.1만 |
|---|
| 2026.04.24 | ₩9,279 | ₩9,494 | ₩9,185 | ₩9,453 | +1.88% | 1.3만 |
|---|
| 2026.04.23 | ₩9,400 | ₩9,460 | ₩9,184 | ₩9,386 | -0.14% | 6.6천 |
|---|
| 2026.04.22 | ₩9,199 | ₩9,386 | ₩9,085 | ₩9,359 | +1.75% | 1.2만 |
|---|
| 2026.04.21 | ₩9,386 | ₩9,413 | ₩8,944 | ₩9,158 | -2.43% | 1.5만 |
|---|
| 2026.04.20 | ₩8,796 | ₩9,319 | ₩8,796 | ₩9,252 | +5.18% | 1.9만 |
|---|
| 2026.04.17 | ₩8,930 | ₩9,225 | ₩8,394 | ₩8,394 | -6.01% | 3.9천 |
|---|
| 2026.04.16 | ₩9,480 | ₩9,520 | ₩8,381 | ₩9,024 | -4.81% | 1.6만 |
|---|
| 2026.04.15 | ₩8,676 | ₩9,373 | ₩8,340 | ₩9,118 | +5.10% | 2.7만 |
|---|
| 2026.04.14 | ₩8,179 | ₩8,702 | ₩8,179 | ₩8,448 | +3.28% | 4.6천 |
|---|
| 2026.04.13 | ₩8,179 | ₩8,247 | ₩8,179 | ₩8,179 | 0.00% | 5.2천 |
|---|
| 2026.04.10 | ₩8,206 | ₩8,314 | ₩8,045 | ₩8,045 | -1.96% | 4.4천 |
|---|
| 2026.04.09 | ₩8,314 | ₩8,448 | ₩8,059 | ₩8,099 | -2.58% | 6.7천 |
|---|
| 2026.04.08 | ₩8,448 | ₩8,858 | ₩7,911 | ₩8,045 | -4.76% | 1만 |
|---|
| 2026.04.07 | ₩8,139 | ₩8,448 | ₩7,899 | ₩7,899 | -2.95% | 1.1만 |
|---|
| 2026.04.06 | ₩8,340 | ₩8,957 | ₩8,099 | ₩8,099 | -2.89% | 8.1천 |
|---|
| 2026.04.02 | ₩8,448 | ₩8,448 | ₩7,898 | ₩7,938 | -6.03% | 5.4천 |
|---|
| 2026.04.01 | ₩8,159 | ₩8,582 | ₩8,159 | ₩8,381 | +2.71% | 7.4천 |
|---|
| 2026.03.31 | ₩8,279 | ₩8,904 | ₩8,045 | ₩8,448 | +2.04% | 1.6만 |
|---|
| 2026.03.30 | ₩7,724 | ₩7,878 | ₩7,616 | ₩7,710 | -0.17% | 5.8천 |
|---|
| 2026.03.27 | ₩8,696 | ₩8,716 | ₩7,442 | ₩7,589 | -12.72% | 2.2만 |
|---|
| 2026.03.26 | ₩8,595 | ₩8,756 | ₩8,381 | ₩8,461 | -1.56% | 1.1만 |
|---|
| 2026.03.25 | ₩9,252 | ₩9,252 | ₩8,381 | ₩8,394 | -9.28% | 1.3만 |
|---|
| 2026.03.24 | ₩8,984 | ₩9,252 | ₩8,803 | ₩9,185 | +2.24% | 1만 |
|---|
| 2026.03.23 | ₩8,609 | ₩9,386 | ₩8,555 | ₩8,997 | +4.52% | 1.2만 |
|---|
| 2026.03.20 | ₩8,729 | ₩9,051 | ₩8,381 | ₩8,461 | -3.07% | 3.7만 |
|---|
| 2026.03.19 | ₩8,635 | ₩9,024 | ₩8,448 | ₩8,716 | +0.93% | 1.3만 |
|---|
| 2026.03.18 | ₩9,024 | ₩9,507 | ₩8,381 | ₩8,595 | -4.75% | 2.8만 |
|---|
| 2026.03.17 | ₩8,112 | ₩9,038 | ₩7,710 | ₩9,020 | +11.19% | 1.6만 |
|---|
| 2026.03.16 | ₩7,898 | ₩8,112 | ₩7,780 | ₩7,911 | +0.17% | 7.9천 |
|---|
| 2026.03.13 | ₩7,549 | ₩8,032 | ₩7,375 | ₩7,898 | +4.62% | 1.1만 |
|---|
| 2026.03.12 | ₩8,112 | ₩8,112 | ₩7,388 | ₩7,388 | -8.93% | 3.6천 |
|---|
| 2026.03.11 | ₩7,952 | ₩8,367 | ₩7,375 | ₩8,166 | +2.70% | 6.9천 |
|---|
| 2026.03.10 | ₩7,683 | ₩8,099 | ₩7,630 | ₩8,053 | +4.82% | 1.2만 |
|---|
| 2026.03.09 | ₩7,335 | ₩7,654 | ₩7,254 | ₩7,496 | +2.19% | 6.9천 |
|---|
| 2026.03.06 | ₩7,241 | ₩7,362 | ₩7,167 | ₩7,344 | +1.43% | 2.5천 |
|---|
| 2026.03.05 | ₩7,147 | ₩7,362 | ₩7,046 | ₩7,214 | +0.94% | 7.1천 |
|---|
| 2026.03.04 | ₩6,798 | ₩7,375 | ₩6,517 | ₩7,227 | +6.31% | 1.6만 |
|---|
| 2026.03.03 | ₩6,369 | ₩7,107 | ₩6,195 | ₩6,959 | +9.26% | 1.7만 |
|---|
| 2026.03.02 | ₩6,356 | ₩6,637 | ₩6,273 | ₩6,450 | +1.48% | 6.2천 |
|---|
| 2026.02.27 | ₩6,530 | ₩6,705 | ₩6,115 | ₩6,691 | +2.46% | 7.3천 |
|---|
| 2026.02.26 | ₩6,490 | ₩6,605 | ₩6,308 | ₩6,410 | -1.24% | 4.8천 |
|---|
| 2026.02.25 | ₩6,329 | ₩6,705 | ₩6,249 | ₩6,570 | +3.81% | 6.6천 |
|---|
| 2026.02.24 | ₩6,383 | ₩6,584 | ₩6,208 | ₩6,396 | +0.21% | 7.7천 |
|---|
| 2026.02.23 | ₩6,597 | ₩6,597 | ₩6,356 | ₩6,557 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩6,436 | ₩6,757 | ₩6,428 | ₩6,705 | +4.17% | 8천 |
|---|
| 2026.02.19 | ₩6,450 | ₩6,839 | ₩6,369 | ₩6,624 | +2.70% | 1.4만 |
|---|
| 2026.02.18 | ₩6,705 | ₩6,705 | ₩6,410 | ₩6,410 | -4.40% | 1.6만 |
|---|
| 2026.02.17 | ₩6,718 | ₩7,214 | ₩6,570 | ₩6,731 | +0.20% | 9.4천 |
|---|
| 2026.02.13 | ₩6,839 | ₩7,109 | ₩6,772 | ₩6,772 | -0.98% | 8천 |
|---|
| 2026.02.12 | ₩6,691 | ₩7,174 | ₩6,691 | ₩6,798 | +1.60% | 8.5천 |
|---|
| 2026.02.11 | ₩7,268 | ₩7,362 | ₩6,637 | ₩6,710 | -7.68% | 7.4천 |
|---|
| 2026.02.10 | ₩6,906 | ₩7,375 | ₩6,906 | ₩7,268 | +5.24% | 8.2천 |
|---|
| 2026.02.09 | ₩6,356 | ₩6,852 | ₩6,329 | ₩6,765 | +6.43% | 1.2만 |
|---|
| 2026.02.06 | ₩6,088 | ₩6,482 | ₩6,088 | ₩6,168 | +1.32% | 1.1만 |
|---|
| 2026.02.05 | ₩6,383 | ₩6,589 | ₩6,168 | ₩6,168 | -3.36% | 7천 |
|---|
| 2026.02.04 | ₩6,705 | ₩6,705 | ₩6,061 | ₩6,195 | -7.60% | 1.9만 |
|---|
| 2026.02.03 | ₩6,544 | ₩6,928 | ₩6,356 | ₩6,597 | +0.82% | 1.5만 |
|---|
| 2026.02.02 | ₩6,705 | ₩6,772 | ₩6,368 | ₩6,544 | -2.40% | 1.8만 |
|---|
| 2026.01.30 | ₩7,040 | ₩7,261 | ₩6,369 | ₩6,772 | -3.81% | 1.5만 |
|---|
| 2026.01.29 | ₩6,839 | ₩6,945 | ₩6,718 | ₩6,879 | +0.59% | 5천 |
|---|
| 2026.01.28 | ₩7,067 | ₩7,530 | ₩6,737 | ₩6,926 | -1.99% | 1.2만 |
|---|
| 2026.01.27 | ₩7,093 | ₩7,496 | ₩6,839 | ₩6,986 | -1.51% | 6.9천 |
|---|
| 2026.01.26 | ₩6,879 | ₩7,120 | ₩6,879 | ₩6,919 | +0.58% | 8.9천 |
|---|
| 2026.01.23 | ₩6,999 | ₩7,402 | ₩6,914 | ₩6,946 | -0.77% | 8.6천 |
|---|
| 2026.01.22 | ₩7,335 | ₩7,509 | ₩7,013 | ₩7,013 | -4.39% | 1.6만 |
|---|
| 2026.01.21 | ₩7,388 | ₩7,844 | ₩6,852 | ₩7,321 | -0.91% | 2.4만 |
|---|
| 2026.01.20 | ₩7,643 | ₩7,710 | ₩7,321 | ₩7,388 | -3.33% | 2.7만 |
|---|
| 2026.01.16 | ₩7,844 | ₩8,059 | ₩7,643 | ₩7,710 | -1.71% | 8.7천 |
|---|
| 2026.01.15 | ₩7,911 | ₩7,911 | ₩7,683 | ₩7,831 | -1.02% | 1만 |
|---|
| 2026.01.14 | ₩8,032 | ₩8,032 | ₩7,777 | ₩7,911 | -1.50% | 3.4천 |
|---|
| 2026.01.13 | ₩8,059 | ₩8,146 | ₩8,045 | ₩8,059 | 0.00% | 2.5천 |
|---|
| 2026.01.12 | ₩8,072 | ₩8,241 | ₩8,045 | ₩8,178 | +1.31% | 2만 |
|---|
| 2026.01.09 | ₩8,099 | ₩8,099 | ₩7,911 | ₩8,059 | -0.50% | 3.8천 |
|---|
| 2026.01.08 | ₩7,925 | ₩8,045 | ₩7,925 | ₩7,994 | +0.88% | 3.5천 |
|---|
| 2026.01.07 | ₩7,911 | ₩8,448 | ₩7,911 | ₩8,080 | +2.14% | 7.1천 |
|---|
| 2026.01.06 | ₩7,965 | ₩8,126 | ₩7,737 | ₩7,858 | -1.35% | 5.6천 |
|---|
| 2026.01.05 | ₩8,059 | ₩8,086 | ₩7,777 | ₩7,905 | -1.91% | 7.5천 |
|---|
| 2026.01.02 | ₩7,911 | ₩8,079 | ₩7,616 | ₩8,072 | +2.03% | 8.1천 |
|---|
| 2025.12.31 | ₩7,563 | ₩8,126 | ₩7,536 | ₩7,830 | +3.53% | 8.6천 |
|---|
| 2025.12.30 | ₩7,375 | ₩8,060 | ₩7,375 | ₩7,945 | +7.73% | 1.9만 |
|---|
| 2025.12.29 | ₩7,670 | ₩7,768 | ₩7,522 | ₩7,522 | -1.92% | 1.3만 |
|---|
| 2025.12.26 | ₩7,817 | ₩7,986 | ₩7,516 | ₩7,670 | -1.89% | 1.6만 |
|---|
| 2025.12.24 | ₩7,844 | ₩7,844 | ₩7,386 | ₩7,831 | -0.17% | 6천 |
|---|
| 2025.12.23 | ₩8,045 | ₩8,139 | ₩7,388 | ₩7,777 | -3.33% | 1.5만 |
|---|
| 2025.12.22 | ₩8,394 | ₩8,501 | ₩8,045 | ₩8,086 | -3.67% | 2.4만 |
|---|
| 2025.12.19 | ₩8,193 | ₩8,515 | ₩8,193 | ₩8,403 | +2.57% | 3.4천 |
|---|
| 2025.12.18 | ₩8,247 | ₩8,448 | ₩8,247 | ₩8,334 | +1.06% | 1만 |
|---|
| 2025.12.17 | ₩8,287 | ₩8,381 | ₩8,126 | ₩8,265 | -0.26% | 8.2천 |
|---|
| 2025.12.16 | ₩8,045 | ₩8,716 | ₩8,045 | ₩8,300 | +3.17% | 7.6천 |
|---|
| 2025.12.15 | ₩8,515 | ₩8,807 | ₩8,045 | ₩8,059 | -5.35% | 2만 |
|---|
| 2025.12.12 | ₩8,769 | ₩8,850 | ₩8,582 | ₩8,716 | -0.61% | 1.5만 |
|---|
| 2025.12.11 | ₩9,118 | ₩9,279 | ₩8,568 | ₩8,788 | -3.62% | 1.4만 |
|---|
| 2025.12.10 | ₩9,199 | ₩9,386 | ₩9,145 | ₩9,386 | +2.04% | 1.1만 |
|---|
| 2025.12.09 | ₩9,346 | ₩9,346 | ₩9,064 | ₩9,145 | -2.15% | 1만 |
|---|
| 2025.12.08 | ₩9,118 | ₩9,534 | ₩8,984 | ₩9,346 | +2.50% | 1.3만 |
|---|
| 2025.12.05 | ₩9,064 | ₩9,174 | ₩8,920 | ₩8,920 | -1.60% | 1.9만 |
|---|
| 2025.12.04 | ₩9,105 | ₩9,251 | ₩9,090 | ₩9,105 | 0.00% | 1.6만 |
|---|
| 2025.12.03 | ₩9,024 | ₩9,347 | ₩9,011 | ₩9,172 | +1.63% | 8.1천 |
|---|
| 2025.12.02 | ₩9,185 | ₩9,373 | ₩8,997 | ₩9,333 | +1.61% | 4.8천 |
|---|
| 2025.12.01 | ₩9,386 | ₩9,386 | ₩9,145 | ₩9,185 | -2.14% | 6.6천 |
|---|
| 2025.11.28 | ₩9,386 | ₩9,789 | ₩9,145 | ₩9,145 | -2.57% | 7.8천 |
|---|
| 2025.11.26 | ₩9,735 | ₩9,735 | ₩9,145 | ₩9,405 | -3.39% | 1.1만 |
|---|
| 2025.11.25 | ₩9,359 | ₩9,688 | ₩9,252 | ₩9,346 | -0.14% | 8.6천 |
|---|
| 2025.11.24 | ₩9,118 | ₩9,982 | ₩9,118 | ₩9,628 | +5.59% | 9.1천 |
|---|
| 2025.11.21 | ₩9,520 | ₩9,520 | ₩8,930 | ₩9,078 | -4.65% | 3.1만 |
|---|
| 2025.11.20 | ₩9,735 | ₩9,735 | ₩9,373 | ₩9,601 | -1.38% | 1.6만 |
|---|
| 2025.11.19 | ₩9,789 | ₩10,446 | ₩9,722 | ₩9,762 | -0.27% | 1.6만 |
|---|
| 2025.11.18 | ₩9,802 | ₩9,990 | ₩9,722 | ₩9,990 | +1.92% | 8.4천 |
|---|
| 2025.11.17 | ₩10,164 | ₩10,541 | ₩9,789 | ₩9,807 | -3.51% | 1.6만 |
|---|
| 2025.11.14 | ₩10,137 | ₩10,459 | ₩10,097 | ₩10,446 | +3.04% | 1.2만 |
|---|
| 2025.11.13 | ₩10,607 | ₩10,611 | ₩10,151 | ₩10,271 | -3.16% | 1.9만 |
|---|
| 2025.11.12 | ₩11,250 | ₩11,300 | ₩10,645 | ₩10,741 | -4.53% | 2.6만 |
|---|
| 2025.11.11 | ₩10,794 | ₩11,384 | ₩10,700 | ₩10,928 | +1.24% | 1.8만 |
|---|
| 2025.11.10 | ₩10,204 | ₩11,210 | ₩10,129 | ₩10,834 | +6.18% | 3.1만 |
|---|
| 2025.11.07 | ₩10,017 | ₩10,097 | ₩9,386 | ₩9,949 | -0.67% | 2.8만 |
|---|
| 2025.11.06 | ₩9,762 | ₩10,030 | ₩9,377 | ₩9,936 | +1.79% | 3.7만 |
|---|
| 2025.11.05 | ₩9,172 | ₩9,514 | ₩9,063 | ₩9,266 | +1.02% | 1.9만 |
|---|
| 2025.11.04 | ₩9,869 | ₩10,314 | ₩9,158 | ₩9,279 | -5.98% | 3.8만 |
|---|
| 2025.11.03 | ₩10,218 | ₩10,379 | ₩9,829 | ₩9,869 | -3.41% | 1.5만 |
|---|
| 2025.10.31 | ₩10,204 | ₩10,686 | ₩10,097 | ₩10,191 | -0.13% | 1.4만 |
|---|
| 2025.10.30 | ₩10,553 | ₩10,664 | ₩10,057 | ₩10,124 | -4.07% | 2.3만 |
|---|
| 2025.10.29 | ₩10,674 | ₩10,875 | ₩10,191 | ₩10,593 | -0.75% | 1.9만 |
|---|
| 2025.10.28 | ₩10,191 | ₩10,881 | ₩10,191 | ₩10,861 | +6.58% | 3.5만 |
|---|
| 2025.10.27 | ₩10,472 | ₩10,714 | ₩10,191 | ₩10,191 | -2.69% | 2.7만 |
|---|
| 2025.10.24 | ₩10,593 | ₩10,955 | ₩10,459 | ₩10,741 | +1.39% | 6.1만 |
|---|
| 2025.10.23 | ₩10,607 | ₩11,129 | ₩10,459 | ₩10,754 | +1.39% | 10.3만 |
|---|
| 2025.10.22 | ₩10,928 | ₩11,103 | ₩10,419 | ₩10,633 | -2.70% | 5.1만 |
|---|
| 2025.10.21 | ₩10,982 | ₩11,036 | ₩10,392 | ₩10,808 | -1.59% | 5.4만 |
|---|
| 2025.10.20 | ₩11,009 | ₩11,009 | ₩10,593 | ₩10,808 | -1.83% | 2.7만 |
|---|
| 2025.10.17 | ₩10,687 | ₩11,036 | ₩10,661 | ₩10,995 | +2.89% | 1.2만 |
|---|
| 2025.10.16 | ₩11,076 | ₩11,384 | ₩10,593 | ₩10,687 | -3.51% | 2.3만 |
|---|
| 2025.10.15 | ₩11,384 | ₩11,532 | ₩10,848 | ₩10,915 | -4.12% | 4.4만 |
|---|
| 2025.10.14 | ₩10,741 | ₩11,398 | ₩10,727 | ₩11,223 | +4.49% | 4.7만 |
|---|
| 2025.10.13 | ₩10,995 | ₩11,210 | ₩10,727 | ₩10,995 | 0.00% | 5만 |
|---|
| 2025.10.10 | ₩11,492 | ₩11,646 | ₩10,754 | ₩10,861 | -5.48% | 4.7만 |
|---|