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 | ₩7,853 | ₩7,945 | ₩7,638 | ₩7,853 | 0.00% | 4.5천 |
| 2026.10.08 | ₩7,625 | ₩8,000 | ₩7,625 | ₩7,745 | +1.58% | 5.8천 |
| 2026.10.07 | ₩7,745 | ₩8,013 | ₩7,638 | ₩7,906 | +2.08% | 8.8천 |
| 2026.10.06 | ₩7,906 | ₩7,906 | ₩7,772 | ₩7,799 | -1.36% | 3.6천 |
| 2026.10.05 | ₩7,839 | ₩8,027 | ₩7,800 | ₩7,800 | -0.50% | 4.8천 |
| 2026.10.02 | ₩7,879 | ₩8,174 | ₩7,772 | ₩7,826 | -0.68% | 3.3천 |
| 2026.10.01 | ₩7,920 | ₩8,134 | ₩7,772 | ₩7,772 | -1.86% | 6.1천 |
| 2026.09.30 | ₩7,906 | ₩8,339 | ₩7,906 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,040 |
| +1.69% |
| 2.7천 |
| 2026.09.29 | ₩8,040 | ₩8,643 | ₩7,812 | ₩7,879 | -2.00% | 1.2만 |
|---|
| 2026.09.28 | ₩7,960 | ₩8,777 | ₩7,853 | ₩8,107 | +1.85% | 2.6만 |
|---|
| 2026.09.25 | ₩8,161 | ₩8,563 | ₩8,107 | ₩8,107 | -0.66% | 7.8천 |
|---|
| 2026.09.24 | ₩7,772 | ₩8,590 | ₩7,772 | ₩8,161 | +5.00% | 2.1만 |
|---|
| 2026.09.23 | ₩8,616 | ₩8,630 | ₩7,705 | ₩7,705 | -10.58% | 1.9만 |
|---|
| 2026.09.22 | ₩7,987 | ₩8,925 | ₩7,906 | ₩8,724 | +9.23% | 3.3만 |
|---|
| 2026.09.21 | ₩7,826 | ₩8,241 | ₩7,786 | ₩7,960 | +1.71% | 9.9천 |
|---|
| 2026.09.18 | ₩8,040 | ₩8,067 | ₩7,818 | ₩7,893 | -1.83% | 4.8천 |
|---|
| 2026.09.17 | ₩7,826 | ₩8,205 | ₩7,652 | ₩8,040 | +2.74% | 5.3천 |
|---|
| 2026.09.16 | ₩7,705 | ₩8,335 | ₩7,531 | ₩8,121 | +5.39% | 6.1만 |
|---|
| 2026.09.15 | ₩7,437 | ₩7,960 | ₩7,437 | ₩7,826 | +5.23% | 9.3천 |
|---|
| 2026.09.14 | ₩7,504 | ₩7,812 | ₩7,256 | ₩7,524 | +0.27% | 6.1만 |
|---|
| 2026.09.11 | ₩7,544 | ₩7,544 | ₩7,370 | ₩7,451 | -1.24% | 7천 |
|---|
| 2026.09.10 | ₩7,317 | ₩8,167 | ₩7,303 | ₩7,625 | +4.21% | 2.5만 |
|---|
| 2026.09.09 | ₩7,692 | ₩7,692 | ₩7,370 | ₩7,370 | -4.18% | 1.5만 |
|---|
| 2026.09.08 | ₩7,772 | ₩8,643 | ₩7,692 | ₩7,692 | -1.03% | 6만 |
|---|
| 2026.09.04 | ₩7,893 | ₩8,054 | ₩7,812 | ₩7,893 | 0.00% | 2.2만 |
|---|
| 2026.09.03 | ₩8,368 | ₩8,529 | ₩8,107 | ₩8,188 | -2.16% | 6천 |
|---|
| 2026.09.02 | ₩7,719 | ₩8,697 | ₩7,719 | ₩8,174 | +5.90% | 2.7만 |
|---|
| 2026.09.01 | ₩8,040 | ₩8,670 | ₩7,759 | ₩7,812 | -2.83% | 2.5만 |
|---|
| 2026.08.31 | ₩8,576 | ₩8,978 | ₩8,040 | ₩8,174 | -4.69% | 8.5천 |
|---|
| 2026.08.28 | ₩8,871 | ₩9,313 | ₩8,669 | ₩8,844 | -0.30% | 6.9천 |
|---|
| 2026.08.27 | ₩8,965 | ₩9,353 | ₩8,509 | ₩8,978 | +0.15% | 1.4만 |
|---|
| 2026.08.26 | ₩8,710 | ₩9,269 | ₩8,576 | ₩8,945 | +2.69% | 9.2천 |
|---|
| 2026.08.25 | ₩8,978 | ₩9,414 | ₩8,710 | ₩8,724 | -2.84% | 6.8천 |
|---|
| 2026.08.24 | ₩9,353 | ₩9,353 | ₩8,844 | ₩8,978 | -4.01% | 4.2천 |
|---|
| 2026.08.21 | ₩9,380 | ₩9,849 | ₩9,327 | ₩9,380 | 0.00% | 2.6만 |
|---|
| 2026.08.20 | ₩9,112 | ₩9,360 | ₩8,797 | ₩9,005 | -1.18% | 5.6천 |
|---|
| 2026.08.19 | ₩9,179 | ₩9,489 | ₩9,112 | ₩9,112 | -0.73% | 3.5천 |
|---|
| 2026.08.18 | ₩9,219 | ₩9,288 | ₩9,219 | ₩9,246 | +0.29% | 1.5천 |
|---|
| 2026.08.17 | ₩9,528 | ₩9,528 | ₩9,217 | ₩9,340 | -1.97% | 5천 |
|---|
| 2026.08.14 | ₩9,662 | ₩9,930 | ₩9,394 | ₩9,581 | -0.83% | 8.8천 |
|---|
| 2026.08.13 | ₩9,916 | ₩10,412 | ₩9,206 | ₩9,487 | -4.32% | 1.2만 |
|---|
| 2026.08.12 | ₩10,519 | ₩10,519 | ₩9,233 | ₩9,702 | -7.77% | 2.6만 |
|---|
| 2026.08.11 | ₩9,621 | ₩10,492 | ₩9,045 | ₩9,621 | 0.00% | 6.8천 |
|---|
| 2026.08.10 | ₩9,126 | ₩9,708 | ₩8,804 | ₩9,708 | +6.39% | 1.4만 |
|---|
| 2026.08.07 | ₩9,112 | ₩9,327 | ₩9,112 | ₩9,300 | +2.06% | 8.8천 |
|---|
| 2026.08.06 | ₩9,950 | ₩10,281 | ₩9,112 | ₩9,325 | -6.28% | 1.2만 |
|---|
| 2026.08.05 | ₩9,836 | ₩9,836 | ₩9,407 | ₩9,407 | -4.36% | 1.2만 |
|---|
| 2026.08.04 | ₩10,479 | ₩10,479 | ₩9,688 | ₩9,997 | -4.60% | 1.2만 |
|---|
| 2026.08.03 | ₩9,608 | ₩10,506 | ₩9,608 | ₩10,506 | +9.34% | 1.1만 |
|---|
| 2026.07.31 | ₩10,010 | ₩10,050 | ₩9,514 | ₩9,782 | -2.28% | 1.6만 |
|---|
| 2026.07.30 | ₩9,729 | ₩10,372 | ₩9,487 | ₩9,983 | +2.62% | 5.1만 |
|---|
| 2026.07.29 | ₩9,782 | ₩9,948 | ₩9,394 | ₩9,507 | -2.81% | 2.1만 |
|---|
| 2026.07.28 | ₩10,144 | ₩10,144 | ₩9,809 | ₩9,876 | -2.64% | 1.7만 |
|---|
| 2026.07.27 | ₩10,479 | ₩10,479 | ₩9,943 | ₩10,198 | -2.69% | 3.2만 |
|---|
| 2026.07.24 | ₩10,600 | ₩10,713 | ₩10,452 | ₩10,479 | -1.14% | 7.9천 |
|---|
| 2026.07.23 | ₩11,149 | ₩11,397 | ₩10,586 | ₩10,626 | -4.69% | 3.3만 |
|---|
| 2026.07.22 | ₩11,069 | ₩11,846 | ₩11,015 | ₩11,310 | +2.18% | 1.7만 |
|---|
| 2026.07.21 | ₩11,390 | ₩11,390 | ₩11,028 | ₩11,069 | -2.82% | 1.4만 |
|---|
| 2026.07.20 | ₩11,564 | ₩12,194 | ₩11,404 | ₩11,598 | +0.29% | 1.8만 |
|---|
| 2026.07.17 | ₩11,698 | ₩12,020 | ₩11,457 | ₩11,672 | -0.23% | 8.1천 |
|---|
| 2026.07.16 | ₩11,685 | ₩12,087 | ₩11,343 | ₩11,859 | +1.49% | 10.5만 |
|---|
| 2026.07.15 | ₩12,308 | ₩12,328 | ₩11,792 | ₩11,792 | -4.19% | 8.6천 |
|---|
| 2026.07.14 | ₩12,342 | ₩12,449 | ₩12,033 | ₩12,208 | -1.09% | 7.4천 |
|---|
| 2026.07.13 | ₩12,047 | ₩12,435 | ₩12,047 | ₩12,435 | +3.23% | 1.3만 |
|---|
| 2026.07.10 | ₩11,779 | ₩12,596 | ₩11,538 | ₩11,953 | +1.48% | 4.1만 |
|---|
| 2026.07.09 | ₩12,194 | ₩12,194 | ₩11,390 | ₩11,926 | -2.20% | 2.8만 |
|---|
| 2026.07.08 | ₩12,074 | ₩12,154 | ₩11,393 | ₩12,007 | -0.55% | 2.9만 |
|---|
| 2026.07.07 | ₩12,462 | ₩12,561 | ₩11,913 | ₩12,154 | -2.47% | 1.7만 |
|---|
| 2026.07.06 | ₩12,355 | ₩12,650 | ₩11,792 | ₩12,543 | +1.52% | 2.1만 |
|---|
| 2026.07.02 | ₩11,363 | ₩12,476 | ₩11,270 | ₩12,395 | +9.08% | 6.3만 |
|---|
| 2026.07.01 | ₩11,819 | ₩11,973 | ₩11,363 | ₩11,417 | -3.40% | 3.1만 |
|---|
| 2026.06.30 | ₩11,779 | ₩12,261 | ₩11,219 | ₩12,127 | +2.96% | 5.6만 |
|---|
| 2026.06.29 | ₩12,007 | ₩12,007 | ₩11,055 | ₩11,832 | -1.45% | 6.6만 |
|---|
| 2026.06.26 | ₩11,886 | ₩12,315 | ₩10,975 | ₩12,248 | +3.04% | 9.2만 |
|---|
| 2026.06.25 | ₩13,615 | ₩14,566 | ₩10,975 | ₩13,293 | -2.36% | 250.1만 |
|---|
| 2026.06.24 | ₩12,060 | ₩12,127 | ₩11,390 | ₩12,087 | +0.22% | 31.1만 |
|---|
| 2026.06.23 | ₩11,551 | ₩12,435 | ₩11,136 | ₩11,832 | +2.44% | 2.1만 |
|---|
| 2026.06.22 | ₩11,015 | ₩12,449 | ₩11,015 | ₩11,832 | +7.42% | 7.6만 |
|---|
| 2026.06.18 | ₩10,492 | ₩11,216 | ₩10,298 | ₩10,906 | +3.95% | 2.2만 |
|---|
| 2026.06.17 | ₩10,144 | ₩10,600 | ₩10,023 | ₩10,278 | +1.32% | 1.9만 |
|---|
| 2026.06.16 | ₩10,171 | ₩10,531 | ₩9,943 | ₩9,956 | -2.11% | 1.4만 |
|---|
| 2026.06.15 | ₩10,519 | ₩10,854 | ₩10,090 | ₩10,090 | -4.08% | 1.2만 |
|---|
| 2026.06.12 | ₩10,600 | ₩10,693 | ₩10,030 | ₩10,090 | -4.80% | 5.4천 |
|---|
| 2026.06.11 | ₩9,956 | ₩11,122 | ₩9,956 | ₩10,372 | +4.17% | 1.5만 |
|---|
| 2026.06.10 | ₩10,600 | ₩11,591 | ₩9,994 | ₩10,057 | -5.12% | 2.1만 |
|---|
| 2026.06.09 | ₩11,122 | ₩12,263 | ₩9,722 | ₩10,586 | -4.82% | 3.8만 |
|---|
| 2026.06.08 | ₩12,181 | ₩12,181 | ₩11,082 | ₩11,082 | -9.02% | 3.6만 |
|---|
| 2026.06.05 | ₩12,489 | ₩12,489 | ₩11,417 | ₩11,605 | -7.08% | 2.6만 |
|---|
| 2026.06.04 | ₩12,663 | ₩12,730 | ₩12,409 | ₩12,730 | +0.53% | 8.4천 |
|---|
| 2026.06.03 | ₩13,400 | ₩13,400 | ₩12,497 | ₩12,851 | -4.10% | 3만 |
|---|
| 2026.06.02 | ₩11,819 | ₩13,280 | ₩11,725 | ₩13,280 | +12.36% | 3.5만 |
|---|
| 2026.06.01 | ₩11,779 | ₩11,819 | ₩11,350 | ₩11,819 | +0.34% | 1만 |
|---|
| 2026.05.29 | ₩11,524 | ₩11,873 | ₩11,271 | ₩11,819 | +2.56% | 1만 |
|---|
| 2026.05.28 | ₩11,618 | ₩11,873 | ₩11,591 | ₩11,591 | -0.23% | 1.2만 |
|---|
| 2026.05.27 | ₩11,243 | ₩12,074 | ₩10,921 | ₩11,658 | +3.69% | 4.7만 |
|---|
| 2026.05.26 | ₩11,819 | ₩11,819 | ₩10,988 | ₩11,042 | -6.58% | 3.4만 |
|---|
| 2026.05.22 | ₩12,100 | ₩12,257 | ₩11,551 | ₩11,794 | -2.54% | 2만 |
|---|
| 2026.05.21 | ₩12,663 | ₩12,757 | ₩12,060 | ₩12,208 | -3.60% | 2.3만 |
|---|
| 2026.05.20 | ₩12,569 | ₩12,616 | ₩12,100 | ₩12,395 | -1.39% | 2.5만 |
|---|
| 2026.05.19 | ₩13,387 | ₩13,387 | ₩12,342 | ₩12,569 | -6.11% | 4.1만 |
|---|
| 2026.05.18 | ₩12,395 | ₩14,070 | ₩12,181 | ₩12,730 | +2.70% | 11.8만 |
|---|
| 2026.05.15 | ₩11,926 | ₩12,395 | ₩11,792 | ₩11,834 | -0.78% | 3.3만 |
|---|
| 2026.05.14 | ₩11,605 | ₩12,315 | ₩11,532 | ₩11,859 | +2.19% | 2만 |
|---|
| 2026.05.13 | ₩10,827 | ₩12,261 | ₩10,827 | ₩11,430 | +5.57% | 3.4만 |
|---|
| 2026.05.12 | ₩10,881 | ₩12,462 | ₩10,881 | ₩12,261 | +12.68% | 4.3만 |
|---|
| 2026.05.11 | ₩10,586 | ₩11,645 | ₩10,586 | ₩10,747 | +1.52% | 2만 |
|---|
| 2026.05.08 | ₩11,136 | ₩11,243 | ₩10,385 | ₩10,385 | -6.74% | 1.8만 |
|---|
| 2026.05.07 | ₩11,055 | ₩11,491 | ₩10,687 | ₩11,002 | -0.48% | 1.3만 |
|---|
| 2026.05.06 | ₩10,988 | ₩11,316 | ₩10,720 | ₩10,894 | -0.85% | 2.1만 |
|---|
| 2026.05.05 | ₩11,243 | ₩12,360 | ₩10,975 | ₩11,095 | -1.31% | 8만 |
|---|
| 2026.05.04 | ₩10,037 | ₩11,591 | ₩9,891 | ₩11,243 | +12.02% | 6.7만 |
|---|
| 2026.05.01 | ₩9,481 | ₩9,755 | ₩9,112 | ₩9,219 | -2.76% | 1.4만 |
|---|
| 2026.04.30 | ₩9,514 | ₩9,514 | ₩9,085 | ₩9,380 | -1.41% | 1.9만 |
|---|
| 2026.04.29 | ₩10,050 | ₩10,456 | ₩9,514 | ₩9,514 | -5.33% | 1.3만 |
|---|
| 2026.04.28 | ₩9,648 | ₩10,592 | ₩9,514 | ₩10,010 | +3.75% | 3만 |
|---|
| 2026.04.27 | ₩9,635 | ₩9,762 | ₩9,447 | ₩9,581 | -0.56% | 1.1만 |
|---|
| 2026.04.24 | ₩9,273 | ₩9,487 | ₩9,179 | ₩9,447 | +1.88% | 1.3만 |
|---|
| 2026.04.23 | ₩9,394 | ₩9,454 | ₩9,178 | ₩9,380 | -0.14% | 6.6천 |
|---|
| 2026.04.22 | ₩9,193 | ₩9,380 | ₩9,079 | ₩9,353 | +1.75% | 1.2만 |
|---|
| 2026.04.21 | ₩9,380 | ₩9,407 | ₩8,938 | ₩9,152 | -2.43% | 1.5만 |
|---|
| 2026.04.20 | ₩8,791 | ₩9,313 | ₩8,791 | ₩9,246 | +5.18% | 1.9만 |
|---|
| 2026.04.17 | ₩8,925 | ₩9,219 | ₩8,389 | ₩8,389 | -6.01% | 3.9천 |
|---|
| 2026.04.16 | ₩9,474 | ₩9,514 | ₩8,375 | ₩9,018 | -4.81% | 1.6만 |
|---|
| 2026.04.15 | ₩8,670 | ₩9,367 | ₩8,335 | ₩9,112 | +5.10% | 2.7만 |
|---|
| 2026.04.14 | ₩8,174 | ₩8,697 | ₩8,174 | ₩8,442 | +3.28% | 4.6천 |
|---|
| 2026.04.13 | ₩8,174 | ₩8,241 | ₩8,174 | ₩8,174 | 0.00% | 5.2천 |
|---|
| 2026.04.10 | ₩8,201 | ₩8,308 | ₩8,040 | ₩8,040 | -1.96% | 4.4천 |
|---|
| 2026.04.09 | ₩8,308 | ₩8,442 | ₩8,054 | ₩8,094 | -2.58% | 6.7천 |
|---|
| 2026.04.08 | ₩8,442 | ₩8,852 | ₩7,906 | ₩8,040 | -4.76% | 1만 |
|---|
| 2026.04.07 | ₩8,134 | ₩8,442 | ₩7,894 | ₩7,894 | -2.95% | 1.1만 |
|---|
| 2026.04.06 | ₩8,335 | ₩8,951 | ₩8,094 | ₩8,094 | -2.89% | 8.1천 |
|---|
| 2026.04.02 | ₩8,442 | ₩8,442 | ₩7,893 | ₩7,933 | -6.03% | 5.4천 |
|---|
| 2026.04.01 | ₩8,154 | ₩8,576 | ₩8,154 | ₩8,375 | +2.71% | 7.4천 |
|---|
| 2026.03.31 | ₩8,273 | ₩8,898 | ₩8,040 | ₩8,442 | +2.04% | 1.6만 |
|---|
| 2026.03.30 | ₩7,719 | ₩7,873 | ₩7,611 | ₩7,705 | -0.17% | 5.8천 |
|---|
| 2026.03.27 | ₩8,690 | ₩8,710 | ₩7,437 | ₩7,585 | -12.72% | 2.2만 |
|---|
| 2026.03.26 | ₩8,590 | ₩8,750 | ₩8,375 | ₩8,456 | -1.56% | 1.1만 |
|---|
| 2026.03.25 | ₩9,246 | ₩9,246 | ₩8,375 | ₩8,389 | -9.28% | 1.3만 |
|---|
| 2026.03.24 | ₩8,978 | ₩9,246 | ₩8,797 | ₩9,179 | +2.24% | 1만 |
|---|
| 2026.03.23 | ₩8,603 | ₩9,380 | ₩8,549 | ₩8,992 | +4.52% | 1.2만 |
|---|
| 2026.03.20 | ₩8,724 | ₩9,045 | ₩8,375 | ₩8,456 | -3.07% | 3.7만 |
|---|
| 2026.03.19 | ₩8,630 | ₩9,018 | ₩8,442 | ₩8,710 | +0.93% | 1.3만 |
|---|
| 2026.03.18 | ₩9,018 | ₩9,501 | ₩8,375 | ₩8,590 | -4.75% | 2.8만 |
|---|
| 2026.03.17 | ₩8,107 | ₩9,032 | ₩7,705 | ₩9,014 | +11.19% | 1.6만 |
|---|
| 2026.03.16 | ₩7,893 | ₩8,107 | ₩7,775 | ₩7,906 | +0.17% | 7.9천 |
|---|
| 2026.03.13 | ₩7,544 | ₩8,027 | ₩7,370 | ₩7,893 | +4.62% | 1.1만 |
|---|
| 2026.03.12 | ₩8,107 | ₩8,107 | ₩7,384 | ₩7,384 | -8.93% | 3.6천 |
|---|
| 2026.03.11 | ₩7,946 | ₩8,362 | ₩7,370 | ₩8,161 | +2.70% | 6.9천 |
|---|
| 2026.03.10 | ₩7,678 | ₩8,094 | ₩7,625 | ₩8,048 | +4.82% | 1.2만 |
|---|
| 2026.03.09 | ₩7,330 | ₩7,649 | ₩7,250 | ₩7,491 | +2.19% | 6.9천 |
|---|
| 2026.03.06 | ₩7,236 | ₩7,357 | ₩7,162 | ₩7,339 | +1.43% | 2.5천 |
|---|
| 2026.03.05 | ₩7,142 | ₩7,357 | ₩7,042 | ₩7,209 | +0.94% | 7.1천 |
|---|
| 2026.03.04 | ₩6,794 | ₩7,370 | ₩6,512 | ₩7,223 | +6.31% | 1.6만 |
|---|
| 2026.03.03 | ₩6,365 | ₩7,102 | ₩6,191 | ₩6,955 | +9.26% | 1.7만 |
|---|
| 2026.03.02 | ₩6,352 | ₩6,633 | ₩6,269 | ₩6,445 | +1.48% | 6.2천 |
|---|
| 2026.02.27 | ₩6,526 | ₩6,700 | ₩6,110 | ₩6,687 | +2.46% | 7.3천 |
|---|
| 2026.02.26 | ₩6,486 | ₩6,601 | ₩6,303 | ₩6,405 | -1.24% | 4.8천 |
|---|
| 2026.02.25 | ₩6,325 | ₩6,700 | ₩6,244 | ₩6,566 | +3.81% | 6.6천 |
|---|
| 2026.02.24 | ₩6,378 | ₩6,579 | ₩6,204 | ₩6,392 | +0.21% | 7.7천 |
|---|
| 2026.02.23 | ₩6,593 | ₩6,593 | ₩6,352 | ₩6,553 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩6,432 | ₩6,752 | ₩6,424 | ₩6,700 | +4.17% | 8천 |
|---|
| 2026.02.19 | ₩6,445 | ₩6,834 | ₩6,365 | ₩6,620 | +2.70% | 1.4만 |
|---|
| 2026.02.18 | ₩6,700 | ₩6,700 | ₩6,405 | ₩6,405 | -4.40% | 1.6만 |
|---|
| 2026.02.17 | ₩6,714 | ₩7,209 | ₩6,566 | ₩6,727 | +0.20% | 9.4천 |
|---|
| 2026.02.13 | ₩6,834 | ₩7,105 | ₩6,767 | ₩6,767 | -0.98% | 8천 |
|---|
| 2026.02.12 | ₩6,687 | ₩7,169 | ₩6,687 | ₩6,794 | +1.60% | 8.5천 |
|---|
| 2026.02.11 | ₩7,263 | ₩7,357 | ₩6,633 | ₩6,705 | -7.68% | 7.4천 |
|---|
| 2026.02.10 | ₩6,901 | ₩7,370 | ₩6,901 | ₩7,263 | +5.24% | 8.2천 |
|---|
| 2026.02.09 | ₩6,352 | ₩6,848 | ₩6,325 | ₩6,760 | +6.43% | 1.2만 |
|---|
| 2026.02.06 | ₩6,084 | ₩6,478 | ₩6,084 | ₩6,164 | +1.32% | 1.1만 |
|---|
| 2026.02.05 | ₩6,378 | ₩6,585 | ₩6,164 | ₩6,164 | -3.36% | 7천 |
|---|
| 2026.02.04 | ₩6,700 | ₩6,700 | ₩6,057 | ₩6,191 | -7.60% | 1.9만 |
|---|
| 2026.02.03 | ₩6,539 | ₩6,924 | ₩6,352 | ₩6,593 | +0.82% | 1.5만 |
|---|
| 2026.02.02 | ₩6,700 | ₩6,767 | ₩6,364 | ₩6,539 | -2.40% | 1.8만 |
|---|
| 2026.01.30 | ₩7,035 | ₩7,256 | ₩6,365 | ₩6,767 | -3.81% | 1.5만 |
|---|
| 2026.01.29 | ₩6,834 | ₩6,940 | ₩6,714 | ₩6,874 | +0.59% | 5천 |
|---|
| 2026.01.28 | ₩7,062 | ₩7,526 | ₩6,732 | ₩6,921 | -1.99% | 1.2만 |
|---|
| 2026.01.27 | ₩7,089 | ₩7,491 | ₩6,834 | ₩6,982 | -1.51% | 6.9천 |
|---|
| 2026.01.26 | ₩6,874 | ₩7,116 | ₩6,874 | ₩6,915 | +0.58% | 8.9천 |
|---|
| 2026.01.23 | ₩6,995 | ₩7,397 | ₩6,909 | ₩6,941 | -0.77% | 8.6천 |
|---|
| 2026.01.22 | ₩7,330 | ₩7,504 | ₩7,008 | ₩7,008 | -4.39% | 1.6만 |
|---|
| 2026.01.21 | ₩7,384 | ₩7,839 | ₩6,848 | ₩7,317 | -0.91% | 2.4만 |
|---|
| 2026.01.20 | ₩7,638 | ₩7,705 | ₩7,317 | ₩7,384 | -3.33% | 2.7만 |
|---|
| 2026.01.16 | ₩7,839 | ₩8,054 | ₩7,638 | ₩7,705 | -1.71% | 8.7천 |
|---|
| 2026.01.15 | ₩7,906 | ₩7,906 | ₩7,678 | ₩7,826 | -1.02% | 1만 |
|---|
| 2026.01.14 | ₩8,027 | ₩8,027 | ₩7,772 | ₩7,906 | -1.50% | 3.4천 |
|---|
| 2026.01.13 | ₩8,054 | ₩8,141 | ₩8,040 | ₩8,054 | 0.00% | 2.5천 |
|---|
| 2026.01.12 | ₩8,067 | ₩8,236 | ₩8,040 | ₩8,173 | +1.31% | 2만 |
|---|
| 2026.01.09 | ₩8,094 | ₩8,094 | ₩7,906 | ₩8,054 | -0.50% | 3.8천 |
|---|
| 2026.01.08 | ₩7,920 | ₩8,040 | ₩7,920 | ₩7,989 | +0.88% | 3.5천 |
|---|
| 2026.01.07 | ₩7,906 | ₩8,442 | ₩7,906 | ₩8,075 | +2.14% | 7.1천 |
|---|
| 2026.01.06 | ₩7,960 | ₩8,121 | ₩7,732 | ₩7,853 | -1.35% | 5.6천 |
|---|
| 2026.01.05 | ₩8,054 | ₩8,080 | ₩7,772 | ₩7,899 | -1.91% | 7.5천 |
|---|
| 2026.01.02 | ₩7,906 | ₩8,074 | ₩7,611 | ₩8,067 | +2.03% | 8.1천 |
|---|
| 2025.12.31 | ₩7,558 | ₩8,121 | ₩7,531 | ₩7,824 | +3.53% | 8.6천 |
|---|
| 2025.12.30 | ₩7,370 | ₩8,055 | ₩7,370 | ₩7,940 | +7.73% | 1.9만 |
|---|
| 2025.12.29 | ₩7,665 | ₩7,763 | ₩7,518 | ₩7,518 | -1.92% | 1.3만 |
|---|
| 2025.12.26 | ₩7,812 | ₩7,981 | ₩7,511 | ₩7,665 | -1.89% | 1.6만 |
|---|
| 2025.12.24 | ₩7,839 | ₩7,839 | ₩7,381 | ₩7,826 | -0.17% | 6천 |
|---|
| 2025.12.23 | ₩8,040 | ₩8,134 | ₩7,384 | ₩7,772 | -3.33% | 1.5만 |
|---|
| 2025.12.22 | ₩8,389 | ₩8,496 | ₩8,040 | ₩8,080 | -3.67% | 2.4만 |
|---|
| 2025.12.19 | ₩8,188 | ₩8,509 | ₩8,188 | ₩8,398 | +2.57% | 3.4천 |
|---|
| 2025.12.18 | ₩8,241 | ₩8,442 | ₩8,241 | ₩8,328 | +1.06% | 1만 |
|---|
| 2025.12.17 | ₩8,281 | ₩8,375 | ₩8,121 | ₩8,260 | -0.26% | 8.2천 |
|---|
| 2025.12.16 | ₩8,040 | ₩8,710 | ₩8,040 | ₩8,295 | +3.17% | 7.6천 |
|---|
| 2025.12.15 | ₩8,509 | ₩8,801 | ₩8,040 | ₩8,054 | -5.35% | 2만 |
|---|
| 2025.12.12 | ₩8,764 | ₩8,844 | ₩8,576 | ₩8,710 | -0.61% | 1.5만 |
|---|
| 2025.12.11 | ₩9,112 | ₩9,273 | ₩8,563 | ₩8,782 | -3.62% | 1.4만 |
|---|
| 2025.12.10 | ₩9,193 | ₩9,380 | ₩9,139 | ₩9,380 | +2.04% | 1.1만 |
|---|
| 2025.12.09 | ₩9,340 | ₩9,340 | ₩9,059 | ₩9,139 | -2.15% | 1만 |
|---|
| 2025.12.08 | ₩9,112 | ₩9,528 | ₩8,978 | ₩9,340 | +2.50% | 1.3만 |
|---|
| 2025.12.05 | ₩9,059 | ₩9,168 | ₩8,914 | ₩8,914 | -1.60% | 1.9만 |
|---|
| 2025.12.04 | ₩9,099 | ₩9,245 | ₩9,084 | ₩9,099 | 0.00% | 1.6만 |
|---|
| 2025.12.03 | ₩9,018 | ₩9,341 | ₩9,005 | ₩9,166 | +1.63% | 8.1천 |
|---|
| 2025.12.02 | ₩9,179 | ₩9,367 | ₩8,992 | ₩9,327 | +1.61% | 4.8천 |
|---|
| 2025.12.01 | ₩9,380 | ₩9,380 | ₩9,139 | ₩9,179 | -2.14% | 6.6천 |
|---|
| 2025.11.28 | ₩9,380 | ₩9,782 | ₩9,139 | ₩9,139 | -2.57% | 7.8천 |
|---|
| 2025.11.26 | ₩9,729 | ₩9,729 | ₩9,139 | ₩9,399 | -3.39% | 1.1만 |
|---|
| 2025.11.25 | ₩9,353 | ₩9,682 | ₩9,246 | ₩9,340 | -0.14% | 8.6천 |
|---|
| 2025.11.24 | ₩9,112 | ₩9,975 | ₩9,112 | ₩9,621 | +5.59% | 9.1천 |
|---|
| 2025.11.21 | ₩9,514 | ₩9,514 | ₩8,925 | ₩9,072 | -4.65% | 3.1만 |
|---|
| 2025.11.20 | ₩9,729 | ₩9,729 | ₩9,367 | ₩9,595 | -1.38% | 1.6만 |
|---|
| 2025.11.19 | ₩9,782 | ₩10,439 | ₩9,715 | ₩9,755 | -0.27% | 1.6만 |
|---|
| 2025.11.18 | ₩9,796 | ₩9,983 | ₩9,715 | ₩9,983 | +1.92% | 8.4천 |
|---|
| 2025.11.17 | ₩10,157 | ₩10,534 | ₩9,782 | ₩9,801 | -3.51% | 1.6만 |
|---|
| 2025.11.14 | ₩10,131 | ₩10,452 | ₩10,090 | ₩10,439 | +3.04% | 1.2만 |
|---|
| 2025.11.13 | ₩10,600 | ₩10,604 | ₩10,144 | ₩10,265 | -3.16% | 1.9만 |
|---|
| 2025.11.12 | ₩11,243 | ₩11,292 | ₩10,638 | ₩10,734 | -4.53% | 2.6만 |
|---|
| 2025.11.11 | ₩10,787 | ₩11,377 | ₩10,693 | ₩10,921 | +1.24% | 1.8만 |
|---|
| 2025.11.10 | ₩10,198 | ₩11,203 | ₩10,123 | ₩10,827 | +6.18% | 3.1만 |
|---|
| 2025.11.07 | ₩10,010 | ₩10,090 | ₩9,380 | ₩9,943 | -0.67% | 2.8만 |
|---|
| 2025.11.06 | ₩9,755 | ₩10,023 | ₩9,371 | ₩9,930 | +1.79% | 3.7만 |
|---|
| 2025.11.05 | ₩9,166 | ₩9,507 | ₩9,057 | ₩9,260 | +1.02% | 1.9만 |
|---|
| 2025.11.04 | ₩9,863 | ₩10,307 | ₩9,152 | ₩9,273 | -5.98% | 3.8만 |
|---|
| 2025.11.03 | ₩10,211 | ₩10,372 | ₩9,822 | ₩9,863 | -3.41% | 1.5만 |
|---|
| 2025.10.31 | ₩10,198 | ₩10,679 | ₩10,090 | ₩10,184 | -0.13% | 1.4만 |
|---|
| 2025.10.30 | ₩10,546 | ₩10,657 | ₩10,050 | ₩10,117 | -4.07% | 2.3만 |
|---|
| 2025.10.29 | ₩10,667 | ₩10,868 | ₩10,184 | ₩10,586 | -0.75% | 1.9만 |
|---|
| 2025.10.28 | ₩10,184 | ₩10,874 | ₩10,184 | ₩10,854 | +6.58% | 3.5만 |
|---|
| 2025.10.27 | ₩10,466 | ₩10,707 | ₩10,184 | ₩10,184 | -2.69% | 2.7만 |
|---|
| 2025.10.24 | ₩10,586 | ₩10,948 | ₩10,452 | ₩10,734 | +1.39% | 6.1만 |
|---|
| 2025.10.23 | ₩10,600 | ₩11,122 | ₩10,452 | ₩10,747 | +1.39% | 10.3만 |
|---|
| 2025.10.22 | ₩10,921 | ₩11,095 | ₩10,412 | ₩10,626 | -2.70% | 5.1만 |
|---|
| 2025.10.21 | ₩10,975 | ₩11,028 | ₩10,385 | ₩10,801 | -1.59% | 5.4만 |
|---|
| 2025.10.20 | ₩11,002 | ₩11,002 | ₩10,586 | ₩10,801 | -1.83% | 2.7만 |
|---|
| 2025.10.17 | ₩10,680 | ₩11,028 | ₩10,654 | ₩10,988 | +2.89% | 1.2만 |
|---|
| 2025.10.16 | ₩11,069 | ₩11,377 | ₩10,586 | ₩10,680 | -3.51% | 2.3만 |
|---|
| 2025.10.15 | ₩11,377 | ₩11,524 | ₩10,841 | ₩10,908 | -4.12% | 4.4만 |
|---|
| 2025.10.14 | ₩10,734 | ₩11,390 | ₩10,720 | ₩11,216 | +4.49% | 4.7만 |
|---|
| 2025.10.13 | ₩10,988 | ₩11,203 | ₩10,720 | ₩10,988 | 0.00% | 5만 |
|---|
| 2025.10.10 | ₩11,484 | ₩11,638 | ₩10,747 | ₩10,854 | -5.48% | 4.7만 |
|---|