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 | ₩7,859 | ₩7,951 | ₩7,644 | ₩7,859 | 0.00% | 4.5천 |
| 2026.10.08 | ₩7,631 | ₩8,006 | ₩7,631 | ₩7,752 | +1.58% | 5.8천 |
| 2026.10.07 | ₩7,752 | ₩8,020 | ₩7,644 | ₩7,912 | +2.08% | 8.8천 |
| 2026.10.06 | ₩7,912 | ₩7,912 | ₩7,778 | ₩7,805 | -1.36% | 3.6천 |
| 2026.10.05 | ₩7,845 | ₩8,033 | ₩7,807 | ₩7,807 | -0.50% | 4.8천 |
| 2026.10.02 | ₩7,886 | ₩8,181 | ₩7,778 | ₩7,832 | -0.68% | 3.3천 |
| 2026.10.01 | ₩7,926 | ₩8,140 | ₩7,778 | ₩7,778 | -1.86% | 6.1천 |
| 2026.09.30 | ₩7,912 | ₩8,346 | ₩7,912 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,047 |
| +1.69% |
| 2.7천 |
| 2026.09.29 | ₩8,047 | ₩8,650 | ₩7,819 | ₩7,886 | -2.00% | 1.2만 |
|---|
| 2026.09.28 | ₩7,966 | ₩8,784 | ₩7,859 | ₩8,114 | +1.85% | 2.6만 |
|---|
| 2026.09.25 | ₩8,167 | ₩8,570 | ₩8,114 | ₩8,114 | -0.66% | 7.8천 |
|---|
| 2026.09.24 | ₩7,778 | ₩8,596 | ₩7,778 | ₩8,167 | +5.00% | 2.1만 |
|---|
| 2026.09.23 | ₩8,623 | ₩8,637 | ₩7,711 | ₩7,711 | -10.58% | 1.9만 |
|---|
| 2026.09.22 | ₩7,993 | ₩8,932 | ₩7,912 | ₩8,731 | +9.23% | 3.3만 |
|---|
| 2026.09.21 | ₩7,832 | ₩8,248 | ₩7,792 | ₩7,966 | +1.71% | 9.9천 |
|---|
| 2026.09.18 | ₩8,047 | ₩8,073 | ₩7,824 | ₩7,899 | -1.83% | 4.8천 |
|---|
| 2026.09.17 | ₩7,832 | ₩8,212 | ₩7,658 | ₩8,047 | +2.74% | 5.3천 |
|---|
| 2026.09.16 | ₩7,711 | ₩8,342 | ₩7,537 | ₩8,127 | +5.39% | 6.1만 |
|---|
| 2026.09.15 | ₩7,443 | ₩7,966 | ₩7,443 | ₩7,832 | +5.23% | 9.3천 |
|---|
| 2026.09.14 | ₩7,510 | ₩7,819 | ₩7,262 | ₩7,530 | +0.27% | 6.1만 |
|---|
| 2026.09.11 | ₩7,550 | ₩7,550 | ₩7,376 | ₩7,457 | -1.24% | 7천 |
|---|
| 2026.09.10 | ₩7,322 | ₩8,174 | ₩7,309 | ₩7,631 | +4.21% | 2.5만 |
|---|
| 2026.09.09 | ₩7,698 | ₩7,698 | ₩7,376 | ₩7,376 | -4.18% | 1.5만 |
|---|
| 2026.09.08 | ₩7,778 | ₩8,650 | ₩7,698 | ₩7,698 | -1.03% | 6만 |
|---|
| 2026.09.04 | ₩7,899 | ₩8,060 | ₩7,819 | ₩7,899 | 0.00% | 2.2만 |
|---|
| 2026.09.03 | ₩8,375 | ₩8,536 | ₩8,114 | ₩8,194 | -2.16% | 6천 |
|---|
| 2026.09.02 | ₩7,725 | ₩8,704 | ₩7,725 | ₩8,181 | +5.90% | 2.7만 |
|---|
| 2026.09.01 | ₩8,047 | ₩8,677 | ₩7,765 | ₩7,819 | -2.83% | 2.5만 |
|---|
| 2026.08.31 | ₩8,583 | ₩8,985 | ₩8,047 | ₩8,181 | -4.69% | 8.5천 |
|---|
| 2026.08.28 | ₩8,878 | ₩9,321 | ₩8,676 | ₩8,851 | -0.30% | 6.9천 |
|---|
| 2026.08.27 | ₩8,972 | ₩9,361 | ₩8,516 | ₩8,985 | +0.15% | 1.4만 |
|---|
| 2026.08.26 | ₩8,717 | ₩9,276 | ₩8,583 | ₩8,952 | +2.69% | 9.2천 |
|---|
| 2026.08.25 | ₩8,985 | ₩9,421 | ₩8,717 | ₩8,731 | -2.84% | 6.8천 |
|---|
| 2026.08.24 | ₩9,361 | ₩9,361 | ₩8,851 | ₩8,985 | -4.01% | 4.2천 |
|---|
| 2026.08.21 | ₩9,388 | ₩9,857 | ₩9,334 | ₩9,388 | 0.00% | 2.6만 |
|---|
| 2026.08.20 | ₩9,119 | ₩9,368 | ₩8,804 | ₩9,012 | -1.18% | 5.6천 |
|---|
| 2026.08.19 | ₩9,187 | ₩9,496 | ₩9,119 | ₩9,119 | -0.73% | 3.5천 |
|---|
| 2026.08.18 | ₩9,227 | ₩9,295 | ₩9,227 | ₩9,254 | +0.29% | 1.5천 |
|---|
| 2026.08.17 | ₩9,535 | ₩9,535 | ₩9,224 | ₩9,347 | -1.97% | 5천 |
|---|
| 2026.08.14 | ₩9,669 | ₩9,938 | ₩9,401 | ₩9,589 | -0.83% | 8.8천 |
|---|
| 2026.08.13 | ₩9,924 | ₩10,420 | ₩9,213 | ₩9,495 | -4.32% | 1.2만 |
|---|
| 2026.08.12 | ₩10,528 | ₩10,528 | ₩9,240 | ₩9,710 | -7.77% | 2.6만 |
|---|
| 2026.08.11 | ₩9,629 | ₩10,501 | ₩9,052 | ₩9,629 | 0.00% | 6.8천 |
|---|
| 2026.08.10 | ₩9,133 | ₩9,716 | ₩8,811 | ₩9,716 | +6.39% | 1.4만 |
|---|
| 2026.08.07 | ₩9,119 | ₩9,334 | ₩9,119 | ₩9,307 | +2.06% | 8.8천 |
|---|
| 2026.08.06 | ₩9,958 | ₩10,289 | ₩9,119 | ₩9,333 | -6.28% | 1.2만 |
|---|
| 2026.08.05 | ₩9,844 | ₩9,844 | ₩9,415 | ₩9,415 | -4.36% | 1.2만 |
|---|
| 2026.08.04 | ₩10,487 | ₩10,487 | ₩9,696 | ₩10,005 | -4.60% | 1.2만 |
|---|
| 2026.08.03 | ₩9,616 | ₩10,514 | ₩9,616 | ₩10,514 | +9.34% | 1.1만 |
|---|
| 2026.07.31 | ₩10,018 | ₩10,058 | ₩9,522 | ₩9,790 | -2.28% | 1.6만 |
|---|
| 2026.07.30 | ₩9,736 | ₩10,380 | ₩9,495 | ₩9,991 | +2.62% | 5.1만 |
|---|
| 2026.07.29 | ₩9,790 | ₩9,956 | ₩9,401 | ₩9,515 | -2.81% | 2.1만 |
|---|
| 2026.07.28 | ₩10,152 | ₩10,152 | ₩9,817 | ₩9,884 | -2.64% | 1.7만 |
|---|
| 2026.07.27 | ₩10,487 | ₩10,487 | ₩9,951 | ₩10,206 | -2.69% | 3.2만 |
|---|
| 2026.07.24 | ₩10,608 | ₩10,722 | ₩10,461 | ₩10,487 | -1.14% | 7.9천 |
|---|
| 2026.07.23 | ₩11,158 | ₩11,406 | ₩10,595 | ₩10,635 | -4.69% | 3.3만 |
|---|
| 2026.07.22 | ₩11,077 | ₩11,855 | ₩11,024 | ₩11,319 | +2.18% | 1.7만 |
|---|
| 2026.07.21 | ₩11,399 | ₩11,399 | ₩11,037 | ₩11,077 | -2.82% | 1.4만 |
|---|
| 2026.07.20 | ₩11,574 | ₩12,204 | ₩11,413 | ₩11,607 | +0.29% | 1.8만 |
|---|
| 2026.07.17 | ₩11,708 | ₩12,030 | ₩11,466 | ₩11,681 | -0.23% | 8.1천 |
|---|
| 2026.07.16 | ₩11,694 | ₩12,097 | ₩11,352 | ₩11,869 | +1.49% | 10.5만 |
|---|
| 2026.07.15 | ₩12,318 | ₩12,338 | ₩11,802 | ₩11,802 | -4.19% | 8.6천 |
|---|
| 2026.07.14 | ₩12,352 | ₩12,459 | ₩12,043 | ₩12,217 | -1.09% | 7.4천 |
|---|
| 2026.07.13 | ₩12,056 | ₩12,445 | ₩12,056 | ₩12,445 | +3.23% | 1.3만 |
|---|
| 2026.07.10 | ₩11,788 | ₩12,606 | ₩11,547 | ₩11,963 | +1.48% | 4.1만 |
|---|
| 2026.07.09 | ₩12,204 | ₩12,204 | ₩11,399 | ₩11,936 | -2.20% | 2.8만 |
|---|
| 2026.07.08 | ₩12,083 | ₩12,164 | ₩11,402 | ₩12,016 | -0.55% | 2.9만 |
|---|
| 2026.07.07 | ₩12,472 | ₩12,571 | ₩11,922 | ₩12,164 | -2.47% | 1.7만 |
|---|
| 2026.07.06 | ₩12,365 | ₩12,660 | ₩11,802 | ₩12,553 | +1.52% | 2.1만 |
|---|
| 2026.07.02 | ₩11,373 | ₩12,486 | ₩11,279 | ₩12,405 | +9.08% | 6.3만 |
|---|
| 2026.07.01 | ₩11,829 | ₩11,983 | ₩11,373 | ₩11,426 | -3.40% | 3.1만 |
|---|
| 2026.06.30 | ₩11,788 | ₩12,271 | ₩11,228 | ₩12,137 | +2.96% | 5.6만 |
|---|
| 2026.06.29 | ₩12,016 | ₩12,016 | ₩11,064 | ₩11,842 | -1.45% | 6.6만 |
|---|
| 2026.06.26 | ₩11,896 | ₩12,325 | ₩10,984 | ₩12,258 | +3.04% | 9.2만 |
|---|
| 2026.06.25 | ₩13,626 | ₩14,578 | ₩10,984 | ₩13,304 | -2.36% | 250.1만 |
|---|
| 2026.06.24 | ₩12,070 | ₩12,137 | ₩11,399 | ₩12,097 | +0.22% | 31.1만 |
|---|
| 2026.06.23 | ₩11,560 | ₩12,445 | ₩11,145 | ₩11,842 | +2.44% | 2.1만 |
|---|
| 2026.06.22 | ₩11,024 | ₩12,459 | ₩11,024 | ₩11,842 | +7.42% | 7.6만 |
|---|
| 2026.06.18 | ₩10,501 | ₩11,225 | ₩10,306 | ₩10,915 | +3.95% | 2.2만 |
|---|
| 2026.06.17 | ₩10,152 | ₩10,608 | ₩10,031 | ₩10,286 | +1.32% | 1.9만 |
|---|
| 2026.06.16 | ₩10,179 | ₩10,540 | ₩9,951 | ₩9,964 | -2.11% | 1.4만 |
|---|
| 2026.06.15 | ₩10,528 | ₩10,863 | ₩10,098 | ₩10,098 | -4.08% | 1.2만 |
|---|
| 2026.06.12 | ₩10,608 | ₩10,702 | ₩10,038 | ₩10,098 | -4.80% | 5.4천 |
|---|
| 2026.06.11 | ₩9,964 | ₩11,131 | ₩9,964 | ₩10,380 | +4.17% | 1.5만 |
|---|
| 2026.06.10 | ₩10,608 | ₩11,601 | ₩10,002 | ₩10,065 | -5.12% | 2.1만 |
|---|
| 2026.06.09 | ₩11,131 | ₩12,272 | ₩9,730 | ₩10,595 | -4.82% | 3.8만 |
|---|
| 2026.06.08 | ₩12,191 | ₩12,191 | ₩11,091 | ₩11,091 | -9.02% | 3.6만 |
|---|
| 2026.06.05 | ₩12,499 | ₩12,499 | ₩11,426 | ₩11,614 | -7.08% | 2.6만 |
|---|
| 2026.06.04 | ₩12,673 | ₩12,740 | ₩12,419 | ₩12,740 | +0.53% | 8.4천 |
|---|
| 2026.06.03 | ₩13,411 | ₩13,411 | ₩12,507 | ₩12,861 | -4.10% | 3만 |
|---|
| 2026.06.02 | ₩11,829 | ₩13,290 | ₩11,735 | ₩13,290 | +12.36% | 3.5만 |
|---|
| 2026.06.01 | ₩11,788 | ₩11,829 | ₩11,359 | ₩11,829 | +0.34% | 1만 |
|---|
| 2026.05.29 | ₩11,533 | ₩11,882 | ₩11,280 | ₩11,829 | +2.56% | 1만 |
|---|
| 2026.05.28 | ₩11,627 | ₩11,882 | ₩11,601 | ₩11,601 | -0.23% | 1.2만 |
|---|
| 2026.05.27 | ₩11,252 | ₩12,083 | ₩10,930 | ₩11,668 | +3.69% | 4.7만 |
|---|
| 2026.05.26 | ₩11,829 | ₩11,829 | ₩10,997 | ₩11,051 | -6.58% | 3.4만 |
|---|
| 2026.05.22 | ₩12,110 | ₩12,267 | ₩11,560 | ₩11,803 | -2.54% | 2만 |
|---|
| 2026.05.21 | ₩12,673 | ₩12,767 | ₩12,070 | ₩12,217 | -3.60% | 2.3만 |
|---|
| 2026.05.20 | ₩12,580 | ₩12,626 | ₩12,110 | ₩12,405 | -1.39% | 2.5만 |
|---|
| 2026.05.19 | ₩13,398 | ₩13,398 | ₩12,352 | ₩12,580 | -6.11% | 4.1만 |
|---|
| 2026.05.18 | ₩12,405 | ₩14,082 | ₩12,191 | ₩12,740 | +2.70% | 11.8만 |
|---|
| 2026.05.15 | ₩11,936 | ₩12,405 | ₩11,802 | ₩11,843 | -0.78% | 3.3만 |
|---|
| 2026.05.14 | ₩11,614 | ₩12,325 | ₩11,542 | ₩11,869 | +2.19% | 2만 |
|---|
| 2026.05.13 | ₩10,836 | ₩12,271 | ₩10,836 | ₩11,440 | +5.57% | 3.4만 |
|---|
| 2026.05.12 | ₩10,890 | ₩12,472 | ₩10,890 | ₩12,271 | +12.68% | 4.3만 |
|---|
| 2026.05.11 | ₩10,595 | ₩11,654 | ₩10,595 | ₩10,756 | +1.52% | 2만 |
|---|
| 2026.05.08 | ₩11,145 | ₩11,252 | ₩10,394 | ₩10,394 | -6.74% | 1.8만 |
|---|
| 2026.05.07 | ₩11,064 | ₩11,500 | ₩10,695 | ₩11,010 | -0.48% | 1.3만 |
|---|
| 2026.05.06 | ₩10,997 | ₩11,326 | ₩10,729 | ₩10,903 | -0.85% | 2.1만 |
|---|
| 2026.05.05 | ₩11,252 | ₩12,370 | ₩10,984 | ₩11,104 | -1.31% | 8만 |
|---|
| 2026.05.04 | ₩10,045 | ₩11,601 | ₩9,899 | ₩11,252 | +12.02% | 6.7만 |
|---|
| 2026.05.01 | ₩9,488 | ₩9,763 | ₩9,119 | ₩9,227 | -2.76% | 1.4만 |
|---|
| 2026.04.30 | ₩9,522 | ₩9,522 | ₩9,093 | ₩9,388 | -1.41% | 1.9만 |
|---|
| 2026.04.29 | ₩10,058 | ₩10,465 | ₩9,522 | ₩9,522 | -5.33% | 1.3만 |
|---|
| 2026.04.28 | ₩9,656 | ₩10,600 | ₩9,522 | ₩10,018 | +3.75% | 3만 |
|---|
| 2026.04.27 | ₩9,643 | ₩9,770 | ₩9,455 | ₩9,589 | -0.56% | 1.1만 |
|---|
| 2026.04.24 | ₩9,280 | ₩9,495 | ₩9,187 | ₩9,455 | +1.88% | 1.3만 |
|---|
| 2026.04.23 | ₩9,401 | ₩9,461 | ₩9,185 | ₩9,388 | -0.14% | 6.6천 |
|---|
| 2026.04.22 | ₩9,200 | ₩9,388 | ₩9,086 | ₩9,361 | +1.75% | 1.2만 |
|---|
| 2026.04.21 | ₩9,388 | ₩9,415 | ₩8,945 | ₩9,160 | -2.43% | 1.5만 |
|---|
| 2026.04.20 | ₩8,798 | ₩9,321 | ₩8,798 | ₩9,254 | +5.18% | 1.9만 |
|---|
| 2026.04.17 | ₩8,932 | ₩9,227 | ₩8,395 | ₩8,395 | -6.01% | 3.9천 |
|---|
| 2026.04.16 | ₩9,482 | ₩9,522 | ₩8,382 | ₩9,026 | -4.81% | 1.6만 |
|---|
| 2026.04.15 | ₩8,677 | ₩9,374 | ₩8,342 | ₩9,119 | +5.10% | 2.7만 |
|---|
| 2026.04.14 | ₩8,181 | ₩8,704 | ₩8,181 | ₩8,449 | +3.28% | 4.6천 |
|---|
| 2026.04.13 | ₩8,181 | ₩8,248 | ₩8,181 | ₩8,181 | 0.00% | 5.2천 |
|---|
| 2026.04.10 | ₩8,208 | ₩8,315 | ₩8,047 | ₩8,047 | -1.96% | 4.4천 |
|---|
| 2026.04.09 | ₩8,315 | ₩8,449 | ₩8,060 | ₩8,100 | -2.58% | 6.7천 |
|---|
| 2026.04.08 | ₩8,449 | ₩8,859 | ₩7,912 | ₩8,047 | -4.76% | 1만 |
|---|
| 2026.04.07 | ₩8,140 | ₩8,449 | ₩7,900 | ₩7,900 | -2.95% | 1.1만 |
|---|
| 2026.04.06 | ₩8,342 | ₩8,959 | ₩8,100 | ₩8,100 | -2.89% | 8.1천 |
|---|
| 2026.04.02 | ₩8,449 | ₩8,449 | ₩7,899 | ₩7,939 | -6.03% | 5.4천 |
|---|
| 2026.04.01 | ₩8,161 | ₩8,583 | ₩8,161 | ₩8,382 | +2.71% | 7.4천 |
|---|
| 2026.03.31 | ₩8,280 | ₩8,905 | ₩8,047 | ₩8,449 | +2.04% | 1.6만 |
|---|
| 2026.03.30 | ₩7,725 | ₩7,879 | ₩7,617 | ₩7,711 | -0.17% | 5.8천 |
|---|
| 2026.03.27 | ₩8,697 | ₩8,717 | ₩7,443 | ₩7,591 | -12.72% | 2.2만 |
|---|
| 2026.03.26 | ₩8,596 | ₩8,757 | ₩8,382 | ₩8,462 | -1.56% | 1.1만 |
|---|
| 2026.03.25 | ₩9,254 | ₩9,254 | ₩8,382 | ₩8,395 | -9.28% | 1.3만 |
|---|
| 2026.03.24 | ₩8,985 | ₩9,254 | ₩8,804 | ₩9,187 | +2.24% | 1만 |
|---|
| 2026.03.23 | ₩8,610 | ₩9,388 | ₩8,556 | ₩8,999 | +4.52% | 1.2만 |
|---|
| 2026.03.20 | ₩8,731 | ₩9,052 | ₩8,382 | ₩8,462 | -3.07% | 3.7만 |
|---|
| 2026.03.19 | ₩8,637 | ₩9,026 | ₩8,449 | ₩8,717 | +0.93% | 1.3만 |
|---|
| 2026.03.18 | ₩9,026 | ₩9,508 | ₩8,382 | ₩8,596 | -4.75% | 2.8만 |
|---|
| 2026.03.17 | ₩8,114 | ₩9,039 | ₩7,711 | ₩9,022 | +11.19% | 1.6만 |
|---|
| 2026.03.16 | ₩7,899 | ₩8,114 | ₩7,781 | ₩7,912 | +0.17% | 7.9천 |
|---|
| 2026.03.13 | ₩7,550 | ₩8,033 | ₩7,376 | ₩7,899 | +4.62% | 1.1만 |
|---|
| 2026.03.12 | ₩8,114 | ₩8,114 | ₩7,389 | ₩7,389 | -8.93% | 3.6천 |
|---|
| 2026.03.11 | ₩7,953 | ₩8,368 | ₩7,376 | ₩8,167 | +2.70% | 6.9천 |
|---|
| 2026.03.10 | ₩7,685 | ₩8,100 | ₩7,631 | ₩8,055 | +4.82% | 1.2만 |
|---|
| 2026.03.09 | ₩7,336 | ₩7,655 | ₩7,255 | ₩7,497 | +2.19% | 6.9천 |
|---|
| 2026.03.06 | ₩7,242 | ₩7,363 | ₩7,168 | ₩7,345 | +1.43% | 2.5천 |
|---|
| 2026.03.05 | ₩7,148 | ₩7,363 | ₩7,047 | ₩7,215 | +0.94% | 7.1천 |
|---|
| 2026.03.04 | ₩6,799 | ₩7,376 | ₩6,518 | ₩7,229 | +6.31% | 1.6만 |
|---|
| 2026.03.03 | ₩6,370 | ₩7,108 | ₩6,196 | ₩6,960 | +9.26% | 1.7만 |
|---|
| 2026.03.02 | ₩6,357 | ₩6,638 | ₩6,274 | ₩6,451 | +1.48% | 6.2천 |
|---|
| 2026.02.27 | ₩6,531 | ₩6,706 | ₩6,115 | ₩6,692 | +2.46% | 7.3천 |
|---|
| 2026.02.26 | ₩6,491 | ₩6,606 | ₩6,309 | ₩6,410 | -1.24% | 4.8천 |
|---|
| 2026.02.25 | ₩6,330 | ₩6,706 | ₩6,250 | ₩6,571 | +3.81% | 6.6천 |
|---|
| 2026.02.24 | ₩6,384 | ₩6,585 | ₩6,209 | ₩6,397 | +0.21% | 7.7천 |
|---|
| 2026.02.23 | ₩6,598 | ₩6,598 | ₩6,357 | ₩6,558 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩6,437 | ₩6,758 | ₩6,429 | ₩6,706 | +4.17% | 8천 |
|---|
| 2026.02.19 | ₩6,451 | ₩6,840 | ₩6,370 | ₩6,625 | +2.70% | 1.4만 |
|---|
| 2026.02.18 | ₩6,706 | ₩6,706 | ₩6,410 | ₩6,410 | -4.40% | 1.6만 |
|---|
| 2026.02.17 | ₩6,719 | ₩7,215 | ₩6,571 | ₩6,732 | +0.20% | 9.4천 |
|---|
| 2026.02.13 | ₩6,840 | ₩7,111 | ₩6,773 | ₩6,773 | -0.98% | 8천 |
|---|
| 2026.02.12 | ₩6,692 | ₩7,175 | ₩6,692 | ₩6,799 | +1.60% | 8.5천 |
|---|
| 2026.02.11 | ₩7,269 | ₩7,363 | ₩6,638 | ₩6,711 | -7.68% | 7.4천 |
|---|
| 2026.02.10 | ₩6,907 | ₩7,376 | ₩6,907 | ₩7,269 | +5.24% | 8.2천 |
|---|
| 2026.02.09 | ₩6,357 | ₩6,853 | ₩6,330 | ₩6,766 | +6.43% | 1.2만 |
|---|
| 2026.02.06 | ₩6,089 | ₩6,483 | ₩6,089 | ₩6,169 | +1.32% | 1.1만 |
|---|
| 2026.02.05 | ₩6,384 | ₩6,590 | ₩6,169 | ₩6,169 | -3.36% | 7천 |
|---|
| 2026.02.04 | ₩6,706 | ₩6,706 | ₩6,062 | ₩6,196 | -7.60% | 1.9만 |
|---|
| 2026.02.03 | ₩6,545 | ₩6,929 | ₩6,357 | ₩6,598 | +0.82% | 1.5만 |
|---|
| 2026.02.02 | ₩6,706 | ₩6,773 | ₩6,369 | ₩6,545 | -2.40% | 1.8만 |
|---|
| 2026.01.30 | ₩7,041 | ₩7,262 | ₩6,370 | ₩6,773 | -3.81% | 1.5만 |
|---|
| 2026.01.29 | ₩6,840 | ₩6,946 | ₩6,719 | ₩6,880 | +0.59% | 5천 |
|---|
| 2026.01.28 | ₩7,068 | ₩7,532 | ₩6,738 | ₩6,927 | -1.99% | 1.2만 |
|---|
| 2026.01.27 | ₩7,094 | ₩7,497 | ₩6,840 | ₩6,987 | -1.51% | 6.9천 |
|---|
| 2026.01.26 | ₩6,880 | ₩7,121 | ₩6,880 | ₩6,920 | +0.58% | 8.9천 |
|---|
| 2026.01.23 | ₩7,001 | ₩7,403 | ₩6,915 | ₩6,947 | -0.77% | 8.6천 |
|---|
| 2026.01.22 | ₩7,336 | ₩7,510 | ₩7,014 | ₩7,014 | -4.39% | 1.6만 |
|---|
| 2026.01.21 | ₩7,389 | ₩7,845 | ₩6,853 | ₩7,322 | -0.91% | 2.4만 |
|---|
| 2026.01.20 | ₩7,644 | ₩7,711 | ₩7,322 | ₩7,389 | -3.33% | 2.7만 |
|---|
| 2026.01.16 | ₩7,845 | ₩8,060 | ₩7,644 | ₩7,711 | -1.71% | 8.7천 |
|---|
| 2026.01.15 | ₩7,912 | ₩7,912 | ₩7,685 | ₩7,832 | -1.02% | 1만 |
|---|
| 2026.01.14 | ₩8,033 | ₩8,033 | ₩7,778 | ₩7,912 | -1.50% | 3.4천 |
|---|
| 2026.01.13 | ₩8,060 | ₩8,147 | ₩8,047 | ₩8,060 | 0.00% | 2.5천 |
|---|
| 2026.01.12 | ₩8,073 | ₩8,242 | ₩8,047 | ₩8,179 | +1.31% | 2만 |
|---|
| 2026.01.09 | ₩8,100 | ₩8,100 | ₩7,912 | ₩8,060 | -0.50% | 3.8천 |
|---|
| 2026.01.08 | ₩7,926 | ₩8,047 | ₩7,926 | ₩7,996 | +0.88% | 3.5천 |
|---|
| 2026.01.07 | ₩7,912 | ₩8,449 | ₩7,912 | ₩8,081 | +2.14% | 7.1천 |
|---|
| 2026.01.06 | ₩7,966 | ₩8,127 | ₩7,738 | ₩7,859 | -1.35% | 5.6천 |
|---|
| 2026.01.05 | ₩8,060 | ₩8,087 | ₩7,778 | ₩7,906 | -1.91% | 7.5천 |
|---|
| 2026.01.02 | ₩7,912 | ₩8,080 | ₩7,617 | ₩8,073 | +2.03% | 8.1천 |
|---|
| 2025.12.31 | ₩7,564 | ₩8,127 | ₩7,537 | ₩7,831 | +3.53% | 8.6천 |
|---|
| 2025.12.30 | ₩7,376 | ₩8,061 | ₩7,376 | ₩7,946 | +7.73% | 1.9만 |
|---|
| 2025.12.29 | ₩7,671 | ₩7,769 | ₩7,524 | ₩7,524 | -1.92% | 1.3만 |
|---|
| 2025.12.26 | ₩7,819 | ₩7,988 | ₩7,517 | ₩7,671 | -1.89% | 1.6만 |
|---|
| 2025.12.24 | ₩7,845 | ₩7,845 | ₩7,387 | ₩7,832 | -0.17% | 6천 |
|---|
| 2025.12.23 | ₩8,047 | ₩8,140 | ₩7,389 | ₩7,778 | -3.33% | 1.5만 |
|---|
| 2025.12.22 | ₩8,395 | ₩8,503 | ₩8,047 | ₩8,087 | -3.67% | 2.4만 |
|---|
| 2025.12.19 | ₩8,194 | ₩8,516 | ₩8,194 | ₩8,405 | +2.57% | 3.4천 |
|---|
| 2025.12.18 | ₩8,248 | ₩8,449 | ₩8,248 | ₩8,335 | +1.06% | 1만 |
|---|
| 2025.12.17 | ₩8,288 | ₩8,382 | ₩8,127 | ₩8,267 | -0.26% | 8.2천 |
|---|
| 2025.12.16 | ₩8,047 | ₩8,717 | ₩8,047 | ₩8,301 | +3.17% | 7.6천 |
|---|
| 2025.12.15 | ₩8,516 | ₩8,808 | ₩8,047 | ₩8,060 | -5.35% | 2만 |
|---|
| 2025.12.12 | ₩8,771 | ₩8,851 | ₩8,583 | ₩8,717 | -0.61% | 1.5만 |
|---|
| 2025.12.11 | ₩9,119 | ₩9,280 | ₩8,570 | ₩8,790 | -3.62% | 1.4만 |
|---|
| 2025.12.10 | ₩9,200 | ₩9,388 | ₩9,146 | ₩9,388 | +2.04% | 1.1만 |
|---|
| 2025.12.09 | ₩9,347 | ₩9,347 | ₩9,066 | ₩9,146 | -2.15% | 1만 |
|---|
| 2025.12.08 | ₩9,119 | ₩9,535 | ₩8,985 | ₩9,347 | +2.50% | 1.3만 |
|---|
| 2025.12.05 | ₩9,066 | ₩9,176 | ₩8,921 | ₩8,921 | -1.60% | 1.9만 |
|---|
| 2025.12.04 | ₩9,106 | ₩9,252 | ₩9,091 | ₩9,106 | 0.00% | 1.6만 |
|---|
| 2025.12.03 | ₩9,026 | ₩9,349 | ₩9,012 | ₩9,173 | +1.63% | 8.1천 |
|---|
| 2025.12.02 | ₩9,187 | ₩9,374 | ₩8,999 | ₩9,334 | +1.61% | 4.8천 |
|---|
| 2025.12.01 | ₩9,388 | ₩9,388 | ₩9,146 | ₩9,187 | -2.14% | 6.6천 |
|---|
| 2025.11.28 | ₩9,388 | ₩9,790 | ₩9,146 | ₩9,146 | -2.57% | 7.8천 |
|---|
| 2025.11.26 | ₩9,736 | ₩9,736 | ₩9,146 | ₩9,406 | -3.39% | 1.1만 |
|---|
| 2025.11.25 | ₩9,361 | ₩9,689 | ₩9,254 | ₩9,347 | -0.14% | 8.6천 |
|---|
| 2025.11.24 | ₩9,119 | ₩9,983 | ₩9,119 | ₩9,629 | +5.59% | 9.1천 |
|---|
| 2025.11.21 | ₩9,522 | ₩9,522 | ₩8,932 | ₩9,079 | -4.65% | 3.1만 |
|---|
| 2025.11.20 | ₩9,736 | ₩9,736 | ₩9,374 | ₩9,602 | -1.38% | 1.6만 |
|---|
| 2025.11.19 | ₩9,790 | ₩10,447 | ₩9,723 | ₩9,763 | -0.27% | 1.6만 |
|---|
| 2025.11.18 | ₩9,803 | ₩9,991 | ₩9,723 | ₩9,991 | +1.92% | 8.4천 |
|---|
| 2025.11.17 | ₩10,166 | ₩10,542 | ₩9,790 | ₩9,809 | -3.51% | 1.6만 |
|---|
| 2025.11.14 | ₩10,139 | ₩10,461 | ₩10,098 | ₩10,447 | +3.04% | 1.2만 |
|---|
| 2025.11.13 | ₩10,608 | ₩10,612 | ₩10,152 | ₩10,273 | -3.16% | 1.9만 |
|---|
| 2025.11.12 | ₩11,252 | ₩11,301 | ₩10,647 | ₩10,742 | -4.53% | 2.6만 |
|---|
| 2025.11.11 | ₩10,796 | ₩11,386 | ₩10,702 | ₩10,930 | +1.24% | 1.8만 |
|---|
| 2025.11.10 | ₩10,206 | ₩11,212 | ₩10,131 | ₩10,836 | +6.18% | 3.1만 |
|---|
| 2025.11.07 | ₩10,018 | ₩10,098 | ₩9,388 | ₩9,951 | -0.67% | 2.8만 |
|---|
| 2025.11.06 | ₩9,763 | ₩10,031 | ₩9,378 | ₩9,938 | +1.79% | 3.7만 |
|---|
| 2025.11.05 | ₩9,173 | ₩9,515 | ₩9,064 | ₩9,267 | +1.02% | 1.9만 |
|---|
| 2025.11.04 | ₩9,870 | ₩10,316 | ₩9,160 | ₩9,280 | -5.98% | 3.8만 |
|---|
| 2025.11.03 | ₩10,219 | ₩10,380 | ₩9,830 | ₩9,870 | -3.41% | 1.5만 |
|---|
| 2025.10.31 | ₩10,206 | ₩10,687 | ₩10,098 | ₩10,192 | -0.13% | 1.4만 |
|---|
| 2025.10.30 | ₩10,554 | ₩10,666 | ₩10,058 | ₩10,125 | -4.07% | 2.3만 |
|---|
| 2025.10.29 | ₩10,675 | ₩10,876 | ₩10,192 | ₩10,595 | -0.75% | 1.9만 |
|---|
| 2025.10.28 | ₩10,192 | ₩10,883 | ₩10,192 | ₩10,863 | +6.58% | 3.5만 |
|---|
| 2025.10.27 | ₩10,474 | ₩10,715 | ₩10,192 | ₩10,192 | -2.69% | 2.7만 |
|---|
| 2025.10.24 | ₩10,595 | ₩10,957 | ₩10,461 | ₩10,742 | +1.39% | 6.1만 |
|---|
| 2025.10.23 | ₩10,608 | ₩11,131 | ₩10,461 | ₩10,756 | +1.39% | 10.3만 |
|---|
| 2025.10.22 | ₩10,930 | ₩11,104 | ₩10,420 | ₩10,635 | -2.70% | 5.1만 |
|---|
| 2025.10.21 | ₩10,984 | ₩11,037 | ₩10,394 | ₩10,809 | -1.59% | 5.4만 |
|---|
| 2025.10.20 | ₩11,010 | ₩11,010 | ₩10,595 | ₩10,809 | -1.83% | 2.7만 |
|---|
| 2025.10.17 | ₩10,689 | ₩11,037 | ₩10,663 | ₩10,997 | +2.89% | 1.2만 |
|---|
| 2025.10.16 | ₩11,077 | ₩11,386 | ₩10,595 | ₩10,689 | -3.51% | 2.3만 |
|---|
| 2025.10.15 | ₩11,386 | ₩11,533 | ₩10,849 | ₩10,917 | -4.12% | 4.4만 |
|---|
| 2025.10.14 | ₩10,742 | ₩11,399 | ₩10,729 | ₩11,225 | +4.49% | 4.7만 |
|---|
| 2025.10.13 | ₩10,997 | ₩11,212 | ₩10,729 | ₩10,997 | 0.00% | 5만 |
|---|
| 2025.10.10 | ₩11,493 | ₩11,647 | ₩10,756 | ₩10,863 | -5.48% | 4.7만 |
|---|