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 | ₩7,854 | ₩7,947 | ₩7,640 | ₩7,854 | 0.00% | 4.5천 |
| 2026.10.08 | ₩7,627 | ₩8,002 | ₩7,627 | ₩7,747 | +1.58% | 5.8천 |
| 2026.10.07 | ₩7,747 | ₩8,015 | ₩7,640 | ₩7,908 | +2.08% | 8.8천 |
| 2026.10.06 | ₩7,908 | ₩7,908 | ₩7,774 | ₩7,801 | -1.36% | 3.6천 |
| 2026.10.05 | ₩7,841 | ₩8,029 | ₩7,802 | ₩7,802 | -0.50% | 4.8천 |
| 2026.10.02 | ₩7,881 | ₩8,176 | ₩7,774 | ₩7,828 | -0.68% | 3.3천 |
| 2026.10.01 | ₩7,921 | ₩8,136 | ₩7,774 | ₩7,774 | -1.86% | 6.1천 |
| 2026.09.30 | ₩7,908 | ₩8,341 | ₩7,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,042 |
| +1.69% |
| 2.7천 |
| 2026.09.29 | ₩8,042 | ₩8,645 | ₩7,814 | ₩7,881 | -2.00% | 1.2만 |
|---|
| 2026.09.28 | ₩7,962 | ₩8,779 | ₩7,854 | ₩8,109 | +1.85% | 2.6만 |
|---|
| 2026.09.25 | ₩8,163 | ₩8,565 | ₩8,109 | ₩8,109 | -0.66% | 7.8천 |
|---|
| 2026.09.24 | ₩7,774 | ₩8,592 | ₩7,774 | ₩8,163 | +5.00% | 2.1만 |
|---|
| 2026.09.23 | ₩8,618 | ₩8,632 | ₩7,707 | ₩7,707 | -10.58% | 1.9만 |
|---|
| 2026.09.22 | ₩7,988 | ₩8,927 | ₩7,908 | ₩8,726 | +9.23% | 3.3만 |
|---|
| 2026.09.21 | ₩7,828 | ₩8,243 | ₩7,787 | ₩7,962 | +1.71% | 9.9천 |
|---|
| 2026.09.18 | ₩8,042 | ₩8,069 | ₩7,820 | ₩7,895 | -1.83% | 4.8천 |
|---|
| 2026.09.17 | ₩7,828 | ₩8,207 | ₩7,653 | ₩8,042 | +2.74% | 5.3천 |
|---|
| 2026.09.16 | ₩7,707 | ₩8,337 | ₩7,533 | ₩8,123 | +5.39% | 6.1만 |
|---|
| 2026.09.15 | ₩7,439 | ₩7,962 | ₩7,439 | ₩7,828 | +5.23% | 9.3천 |
|---|
| 2026.09.14 | ₩7,506 | ₩7,814 | ₩7,258 | ₩7,526 | +0.27% | 6.1만 |
|---|
| 2026.09.11 | ₩7,546 | ₩7,546 | ₩7,372 | ₩7,452 | -1.24% | 7천 |
|---|
| 2026.09.10 | ₩7,318 | ₩8,169 | ₩7,305 | ₩7,627 | +4.21% | 2.5만 |
|---|
| 2026.09.09 | ₩7,694 | ₩7,694 | ₩7,372 | ₩7,372 | -4.18% | 1.5만 |
|---|
| 2026.09.08 | ₩7,774 | ₩8,645 | ₩7,694 | ₩7,694 | -1.03% | 6만 |
|---|
| 2026.09.04 | ₩7,895 | ₩8,056 | ₩7,814 | ₩7,895 | 0.00% | 2.2만 |
|---|
| 2026.09.03 | ₩8,370 | ₩8,531 | ₩8,109 | ₩8,190 | -2.16% | 6천 |
|---|
| 2026.09.02 | ₩7,720 | ₩8,699 | ₩7,720 | ₩8,176 | +5.90% | 2.7만 |
|---|
| 2026.09.01 | ₩8,042 | ₩8,672 | ₩7,761 | ₩7,814 | -2.83% | 2.5만 |
|---|
| 2026.08.31 | ₩8,578 | ₩8,980 | ₩8,042 | ₩8,176 | -4.69% | 8.5천 |
|---|
| 2026.08.28 | ₩8,873 | ₩9,315 | ₩8,671 | ₩8,846 | -0.30% | 6.9천 |
|---|
| 2026.08.27 | ₩8,967 | ₩9,356 | ₩8,511 | ₩8,980 | +0.15% | 1.4만 |
|---|
| 2026.08.26 | ₩8,712 | ₩9,271 | ₩8,578 | ₩8,947 | +2.69% | 9.2천 |
|---|
| 2026.08.25 | ₩8,980 | ₩9,416 | ₩8,712 | ₩8,726 | -2.84% | 6.8천 |
|---|
| 2026.08.24 | ₩9,356 | ₩9,356 | ₩8,846 | ₩8,980 | -4.01% | 4.2천 |
|---|
| 2026.08.21 | ₩9,382 | ₩9,852 | ₩9,329 | ₩9,382 | 0.00% | 2.6만 |
|---|
| 2026.08.20 | ₩9,114 | ₩9,362 | ₩8,799 | ₩9,007 | -1.18% | 5.6천 |
|---|
| 2026.08.19 | ₩9,181 | ₩9,491 | ₩9,114 | ₩9,114 | -0.73% | 3.5천 |
|---|
| 2026.08.18 | ₩9,222 | ₩9,290 | ₩9,222 | ₩9,248 | +0.29% | 1.5천 |
|---|
| 2026.08.17 | ₩9,530 | ₩9,530 | ₩9,219 | ₩9,342 | -1.97% | 5천 |
|---|
| 2026.08.14 | ₩9,664 | ₩9,932 | ₩9,396 | ₩9,584 | -0.83% | 8.8천 |
|---|
| 2026.08.13 | ₩9,919 | ₩10,415 | ₩9,208 | ₩9,490 | -4.32% | 1.2만 |
|---|
| 2026.08.12 | ₩10,522 | ₩10,522 | ₩9,235 | ₩9,704 | -7.77% | 2.6만 |
|---|
| 2026.08.11 | ₩9,624 | ₩10,495 | ₩9,047 | ₩9,624 | 0.00% | 6.8천 |
|---|
| 2026.08.10 | ₩9,128 | ₩9,711 | ₩8,806 | ₩9,711 | +6.39% | 1.4만 |
|---|
| 2026.08.07 | ₩9,114 | ₩9,329 | ₩9,114 | ₩9,302 | +2.06% | 8.8천 |
|---|
| 2026.08.06 | ₩9,952 | ₩10,283 | ₩9,114 | ₩9,327 | -6.28% | 1.2만 |
|---|
| 2026.08.05 | ₩9,838 | ₩9,838 | ₩9,409 | ₩9,409 | -4.36% | 1.2만 |
|---|
| 2026.08.04 | ₩10,482 | ₩10,482 | ₩9,691 | ₩9,999 | -4.60% | 1.2만 |
|---|
| 2026.08.03 | ₩9,610 | ₩10,508 | ₩9,610 | ₩10,508 | +9.34% | 1.1만 |
|---|
| 2026.07.31 | ₩10,012 | ₩10,053 | ₩9,516 | ₩9,785 | -2.28% | 1.6만 |
|---|
| 2026.07.30 | ₩9,731 | ₩10,374 | ₩9,490 | ₩9,986 | +2.62% | 5.1만 |
|---|
| 2026.07.29 | ₩9,785 | ₩9,951 | ₩9,396 | ₩9,510 | -2.81% | 2.1만 |
|---|
| 2026.07.28 | ₩10,146 | ₩10,146 | ₩9,811 | ₩9,878 | -2.64% | 1.7만 |
|---|
| 2026.07.27 | ₩10,482 | ₩10,482 | ₩9,945 | ₩10,200 | -2.69% | 3.2만 |
|---|
| 2026.07.24 | ₩10,602 | ₩10,716 | ₩10,455 | ₩10,482 | -1.14% | 7.9천 |
|---|
| 2026.07.23 | ₩11,152 | ₩11,400 | ₩10,589 | ₩10,629 | -4.69% | 3.3만 |
|---|
| 2026.07.22 | ₩11,071 | ₩11,849 | ₩11,018 | ₩11,313 | +2.18% | 1.7만 |
|---|
| 2026.07.21 | ₩11,393 | ₩11,393 | ₩11,031 | ₩11,071 | -2.82% | 1.4만 |
|---|
| 2026.07.20 | ₩11,567 | ₩12,197 | ₩11,406 | ₩11,601 | +0.29% | 1.8만 |
|---|
| 2026.07.17 | ₩11,701 | ₩12,023 | ₩11,460 | ₩11,674 | -0.23% | 8.1천 |
|---|
| 2026.07.16 | ₩11,688 | ₩12,090 | ₩11,346 | ₩11,862 | +1.49% | 10.5만 |
|---|
| 2026.07.15 | ₩12,311 | ₩12,331 | ₩11,795 | ₩11,795 | -4.19% | 8.6천 |
|---|
| 2026.07.14 | ₩12,345 | ₩12,452 | ₩12,036 | ₩12,211 | -1.09% | 7.4천 |
|---|
| 2026.07.13 | ₩12,050 | ₩12,438 | ₩12,050 | ₩12,438 | +3.23% | 1.3만 |
|---|
| 2026.07.10 | ₩11,782 | ₩12,599 | ₩11,540 | ₩11,956 | +1.48% | 4.1만 |
|---|
| 2026.07.09 | ₩12,197 | ₩12,197 | ₩11,393 | ₩11,929 | -2.20% | 2.8만 |
|---|
| 2026.07.08 | ₩12,077 | ₩12,157 | ₩11,396 | ₩12,010 | -0.55% | 2.9만 |
|---|
| 2026.07.07 | ₩12,465 | ₩12,564 | ₩11,916 | ₩12,157 | -2.47% | 1.7만 |
|---|
| 2026.07.06 | ₩12,358 | ₩12,653 | ₩11,795 | ₩12,546 | +1.52% | 2.1만 |
|---|
| 2026.07.02 | ₩11,366 | ₩12,479 | ₩11,272 | ₩12,398 | +9.08% | 6.3만 |
|---|
| 2026.07.01 | ₩11,822 | ₩11,976 | ₩11,366 | ₩11,420 | -3.40% | 3.1만 |
|---|
| 2026.06.30 | ₩11,782 | ₩12,264 | ₩11,221 | ₩12,130 | +2.96% | 5.6만 |
|---|
| 2026.06.29 | ₩12,010 | ₩12,010 | ₩11,058 | ₩11,835 | -1.45% | 6.6만 |
|---|
| 2026.06.26 | ₩11,889 | ₩12,318 | ₩10,977 | ₩12,251 | +3.04% | 9.2만 |
|---|
| 2026.06.25 | ₩13,618 | ₩14,570 | ₩10,977 | ₩13,296 | -2.36% | 250.1만 |
|---|
| 2026.06.24 | ₩12,063 | ₩12,130 | ₩11,393 | ₩12,090 | +0.22% | 31.1만 |
|---|
| 2026.06.23 | ₩11,554 | ₩12,438 | ₩11,138 | ₩11,835 | +2.44% | 2.1만 |
|---|
| 2026.06.22 | ₩11,018 | ₩12,452 | ₩11,018 | ₩11,835 | +7.42% | 7.6만 |
|---|
| 2026.06.18 | ₩10,495 | ₩11,219 | ₩10,301 | ₩10,909 | +3.95% | 2.2만 |
|---|
| 2026.06.17 | ₩10,146 | ₩10,602 | ₩10,026 | ₩10,280 | +1.32% | 1.9만 |
|---|
| 2026.06.16 | ₩10,173 | ₩10,534 | ₩9,945 | ₩9,959 | -2.11% | 1.4만 |
|---|
| 2026.06.15 | ₩10,522 | ₩10,857 | ₩10,093 | ₩10,093 | -4.08% | 1.2만 |
|---|
| 2026.06.12 | ₩10,602 | ₩10,696 | ₩10,033 | ₩10,093 | -4.80% | 5.4천 |
|---|
| 2026.06.11 | ₩9,959 | ₩11,125 | ₩9,959 | ₩10,374 | +4.17% | 1.5만 |
|---|
| 2026.06.10 | ₩10,602 | ₩11,594 | ₩9,996 | ₩10,059 | -5.12% | 2.1만 |
|---|
| 2026.06.09 | ₩11,125 | ₩12,266 | ₩9,724 | ₩10,589 | -4.82% | 3.8만 |
|---|
| 2026.06.08 | ₩12,184 | ₩12,184 | ₩11,085 | ₩11,085 | -9.02% | 3.6만 |
|---|
| 2026.06.05 | ₩12,492 | ₩12,492 | ₩11,420 | ₩11,607 | -7.08% | 2.6만 |
|---|
| 2026.06.04 | ₩12,666 | ₩12,733 | ₩12,412 | ₩12,733 | +0.53% | 8.4천 |
|---|
| 2026.06.03 | ₩13,404 | ₩13,404 | ₩12,500 | ₩12,854 | -4.10% | 3만 |
|---|
| 2026.06.02 | ₩11,822 | ₩13,283 | ₩11,728 | ₩13,283 | +12.36% | 3.5만 |
|---|
| 2026.06.01 | ₩11,782 | ₩11,822 | ₩11,353 | ₩11,822 | +0.34% | 1만 |
|---|
| 2026.05.29 | ₩11,527 | ₩11,876 | ₩11,274 | ₩11,822 | +2.56% | 1만 |
|---|
| 2026.05.28 | ₩11,621 | ₩11,876 | ₩11,594 | ₩11,594 | -0.23% | 1.2만 |
|---|
| 2026.05.27 | ₩11,246 | ₩12,077 | ₩10,924 | ₩11,661 | +3.69% | 4.7만 |
|---|
| 2026.05.26 | ₩11,822 | ₩11,822 | ₩10,991 | ₩11,044 | -6.58% | 3.4만 |
|---|
| 2026.05.22 | ₩12,103 | ₩12,260 | ₩11,554 | ₩11,796 | -2.54% | 2만 |
|---|
| 2026.05.21 | ₩12,666 | ₩12,760 | ₩12,063 | ₩12,211 | -3.60% | 2.3만 |
|---|
| 2026.05.20 | ₩12,572 | ₩12,619 | ₩12,103 | ₩12,398 | -1.39% | 2.5만 |
|---|
| 2026.05.19 | ₩13,390 | ₩13,390 | ₩12,345 | ₩12,572 | -6.11% | 4.1만 |
|---|
| 2026.05.18 | ₩12,398 | ₩14,074 | ₩12,184 | ₩12,733 | +2.70% | 11.8만 |
|---|
| 2026.05.15 | ₩11,929 | ₩12,398 | ₩11,795 | ₩11,837 | -0.78% | 3.3만 |
|---|
| 2026.05.14 | ₩11,607 | ₩12,318 | ₩11,535 | ₩11,862 | +2.19% | 2만 |
|---|
| 2026.05.13 | ₩10,830 | ₩12,264 | ₩10,830 | ₩11,433 | +5.57% | 3.4만 |
|---|
| 2026.05.12 | ₩10,884 | ₩12,465 | ₩10,884 | ₩12,264 | +12.68% | 4.3만 |
|---|
| 2026.05.11 | ₩10,589 | ₩11,648 | ₩10,589 | ₩10,750 | +1.52% | 2만 |
|---|
| 2026.05.08 | ₩11,138 | ₩11,246 | ₩10,388 | ₩10,388 | -6.74% | 1.8만 |
|---|
| 2026.05.07 | ₩11,058 | ₩11,494 | ₩10,689 | ₩11,004 | -0.48% | 1.3만 |
|---|
| 2026.05.06 | ₩10,991 | ₩11,319 | ₩10,723 | ₩10,897 | -0.85% | 2.1만 |
|---|
| 2026.05.05 | ₩11,246 | ₩12,363 | ₩10,977 | ₩11,098 | -1.31% | 8만 |
|---|
| 2026.05.04 | ₩10,039 | ₩11,594 | ₩9,893 | ₩11,246 | +12.02% | 6.7만 |
|---|
| 2026.05.01 | ₩9,483 | ₩9,758 | ₩9,114 | ₩9,222 | -2.76% | 1.4만 |
|---|
| 2026.04.30 | ₩9,516 | ₩9,516 | ₩9,088 | ₩9,382 | -1.41% | 1.9만 |
|---|
| 2026.04.29 | ₩10,053 | ₩10,459 | ₩9,516 | ₩9,516 | -5.33% | 1.3만 |
|---|
| 2026.04.28 | ₩9,651 | ₩10,594 | ₩9,516 | ₩10,012 | +3.75% | 3만 |
|---|
| 2026.04.27 | ₩9,637 | ₩9,764 | ₩9,449 | ₩9,584 | -0.56% | 1.1만 |
|---|
| 2026.04.24 | ₩9,275 | ₩9,490 | ₩9,181 | ₩9,449 | +1.88% | 1.3만 |
|---|
| 2026.04.23 | ₩9,396 | ₩9,456 | ₩9,180 | ₩9,382 | -0.14% | 6.6천 |
|---|
| 2026.04.22 | ₩9,195 | ₩9,382 | ₩9,081 | ₩9,356 | +1.75% | 1.2만 |
|---|
| 2026.04.21 | ₩9,382 | ₩9,409 | ₩8,940 | ₩9,155 | -2.43% | 1.5만 |
|---|
| 2026.04.20 | ₩8,793 | ₩9,315 | ₩8,793 | ₩9,248 | +5.18% | 1.9만 |
|---|
| 2026.04.17 | ₩8,927 | ₩9,222 | ₩8,391 | ₩8,391 | -6.01% | 3.9천 |
|---|
| 2026.04.16 | ₩9,476 | ₩9,516 | ₩8,377 | ₩9,021 | -4.81% | 1.6만 |
|---|
| 2026.04.15 | ₩8,672 | ₩9,369 | ₩8,337 | ₩9,114 | +5.10% | 2.7만 |
|---|
| 2026.04.14 | ₩8,176 | ₩8,699 | ₩8,176 | ₩8,444 | +3.28% | 4.6천 |
|---|
| 2026.04.13 | ₩8,176 | ₩8,243 | ₩8,176 | ₩8,176 | 0.00% | 5.2천 |
|---|
| 2026.04.10 | ₩8,203 | ₩8,310 | ₩8,042 | ₩8,042 | -1.96% | 4.4천 |
|---|
| 2026.04.09 | ₩8,310 | ₩8,444 | ₩8,056 | ₩8,096 | -2.58% | 6.7천 |
|---|
| 2026.04.08 | ₩8,444 | ₩8,854 | ₩7,908 | ₩8,042 | -4.76% | 1만 |
|---|
| 2026.04.07 | ₩8,136 | ₩8,444 | ₩7,896 | ₩7,896 | -2.95% | 1.1만 |
|---|
| 2026.04.06 | ₩8,337 | ₩8,954 | ₩8,096 | ₩8,096 | -2.89% | 8.1천 |
|---|
| 2026.04.02 | ₩8,444 | ₩8,444 | ₩7,895 | ₩7,935 | -6.03% | 5.4천 |
|---|
| 2026.04.01 | ₩8,156 | ₩8,578 | ₩8,156 | ₩8,377 | +2.71% | 7.4천 |
|---|
| 2026.03.31 | ₩8,275 | ₩8,900 | ₩8,042 | ₩8,444 | +2.04% | 1.6만 |
|---|
| 2026.03.30 | ₩7,720 | ₩7,875 | ₩7,613 | ₩7,707 | -0.17% | 5.8천 |
|---|
| 2026.03.27 | ₩8,692 | ₩8,712 | ₩7,439 | ₩7,586 | -12.72% | 2.2만 |
|---|
| 2026.03.26 | ₩8,592 | ₩8,752 | ₩8,377 | ₩8,458 | -1.56% | 1.1만 |
|---|
| 2026.03.25 | ₩9,248 | ₩9,248 | ₩8,377 | ₩8,391 | -9.28% | 1.3만 |
|---|
| 2026.03.24 | ₩8,980 | ₩9,248 | ₩8,799 | ₩9,181 | +2.24% | 1만 |
|---|
| 2026.03.23 | ₩8,605 | ₩9,382 | ₩8,551 | ₩8,994 | +4.52% | 1.2만 |
|---|
| 2026.03.20 | ₩8,726 | ₩9,047 | ₩8,377 | ₩8,458 | -3.07% | 3.7만 |
|---|
| 2026.03.19 | ₩8,632 | ₩9,021 | ₩8,444 | ₩8,712 | +0.93% | 1.3만 |
|---|
| 2026.03.18 | ₩9,021 | ₩9,503 | ₩8,377 | ₩8,592 | -4.75% | 2.8만 |
|---|
| 2026.03.17 | ₩8,109 | ₩9,034 | ₩7,707 | ₩9,017 | +11.19% | 1.6만 |
|---|
| 2026.03.16 | ₩7,895 | ₩8,109 | ₩7,777 | ₩7,908 | +0.17% | 7.9천 |
|---|
| 2026.03.13 | ₩7,546 | ₩8,029 | ₩7,372 | ₩7,895 | +4.62% | 1.1만 |
|---|
| 2026.03.12 | ₩8,109 | ₩8,109 | ₩7,385 | ₩7,385 | -8.93% | 3.6천 |
|---|
| 2026.03.11 | ₩7,948 | ₩8,364 | ₩7,372 | ₩8,163 | +2.70% | 6.9천 |
|---|
| 2026.03.10 | ₩7,680 | ₩8,096 | ₩7,627 | ₩8,050 | +4.82% | 1.2만 |
|---|
| 2026.03.09 | ₩7,332 | ₩7,651 | ₩7,251 | ₩7,493 | +2.19% | 6.9천 |
|---|
| 2026.03.06 | ₩7,238 | ₩7,359 | ₩7,164 | ₩7,341 | +1.43% | 2.5천 |
|---|
| 2026.03.05 | ₩7,144 | ₩7,359 | ₩7,044 | ₩7,211 | +0.94% | 7.1천 |
|---|
| 2026.03.04 | ₩6,796 | ₩7,372 | ₩6,514 | ₩7,224 | +6.31% | 1.6만 |
|---|
| 2026.03.03 | ₩6,367 | ₩7,104 | ₩6,192 | ₩6,956 | +9.26% | 1.7만 |
|---|
| 2026.03.02 | ₩6,353 | ₩6,635 | ₩6,270 | ₩6,447 | +1.48% | 6.2천 |
|---|
| 2026.02.27 | ₩6,528 | ₩6,702 | ₩6,112 | ₩6,688 | +2.46% | 7.3천 |
|---|
| 2026.02.26 | ₩6,487 | ₩6,603 | ₩6,305 | ₩6,407 | -1.24% | 4.8천 |
|---|
| 2026.02.25 | ₩6,326 | ₩6,702 | ₩6,246 | ₩6,568 | +3.81% | 6.6천 |
|---|
| 2026.02.24 | ₩6,380 | ₩6,581 | ₩6,206 | ₩6,393 | +0.21% | 7.7천 |
|---|
| 2026.02.23 | ₩6,595 | ₩6,595 | ₩6,353 | ₩6,554 | -0.61% | 1.3만 |
|---|
| 2026.02.20 | ₩6,434 | ₩6,754 | ₩6,426 | ₩6,702 | +4.17% | 8천 |
|---|
| 2026.02.19 | ₩6,447 | ₩6,836 | ₩6,367 | ₩6,621 | +2.70% | 1.4만 |
|---|
| 2026.02.18 | ₩6,702 | ₩6,702 | ₩6,407 | ₩6,407 | -4.40% | 1.6만 |
|---|
| 2026.02.17 | ₩6,715 | ₩7,211 | ₩6,568 | ₩6,729 | +0.20% | 9.4천 |
|---|
| 2026.02.13 | ₩6,836 | ₩7,107 | ₩6,769 | ₩6,769 | -0.98% | 8천 |
|---|
| 2026.02.12 | ₩6,688 | ₩7,171 | ₩6,688 | ₩6,796 | +1.60% | 8.5천 |
|---|
| 2026.02.11 | ₩7,265 | ₩7,359 | ₩6,635 | ₩6,707 | -7.68% | 7.4천 |
|---|
| 2026.02.10 | ₩6,903 | ₩7,372 | ₩6,903 | ₩7,265 | +5.24% | 8.2천 |
|---|
| 2026.02.09 | ₩6,353 | ₩6,849 | ₩6,326 | ₩6,762 | +6.43% | 1.2만 |
|---|
| 2026.02.06 | ₩6,085 | ₩6,479 | ₩6,085 | ₩6,166 | +1.32% | 1.1만 |
|---|
| 2026.02.05 | ₩6,380 | ₩6,586 | ₩6,166 | ₩6,166 | -3.36% | 7천 |
|---|
| 2026.02.04 | ₩6,702 | ₩6,702 | ₩6,058 | ₩6,192 | -7.60% | 1.9만 |
|---|
| 2026.02.03 | ₩6,541 | ₩6,926 | ₩6,353 | ₩6,595 | +0.82% | 1.5만 |
|---|
| 2026.02.02 | ₩6,702 | ₩6,769 | ₩6,365 | ₩6,541 | -2.40% | 1.8만 |
|---|
| 2026.01.30 | ₩7,037 | ₩7,258 | ₩6,367 | ₩6,769 | -3.81% | 1.5만 |
|---|
| 2026.01.29 | ₩6,836 | ₩6,942 | ₩6,715 | ₩6,876 | +0.59% | 5천 |
|---|
| 2026.01.28 | ₩7,064 | ₩7,527 | ₩6,734 | ₩6,923 | -1.99% | 1.2만 |
|---|
| 2026.01.27 | ₩7,090 | ₩7,493 | ₩6,836 | ₩6,983 | -1.51% | 6.9천 |
|---|
| 2026.01.26 | ₩6,876 | ₩7,117 | ₩6,876 | ₩6,916 | +0.58% | 8.9천 |
|---|
| 2026.01.23 | ₩6,997 | ₩7,399 | ₩6,911 | ₩6,943 | -0.77% | 8.6천 |
|---|
| 2026.01.22 | ₩7,332 | ₩7,506 | ₩7,010 | ₩7,010 | -4.39% | 1.6만 |
|---|
| 2026.01.21 | ₩7,385 | ₩7,841 | ₩6,849 | ₩7,318 | -0.91% | 2.4만 |
|---|
| 2026.01.20 | ₩7,640 | ₩7,707 | ₩7,318 | ₩7,385 | -3.33% | 2.7만 |
|---|
| 2026.01.16 | ₩7,841 | ₩8,056 | ₩7,640 | ₩7,707 | -1.71% | 8.7천 |
|---|
| 2026.01.15 | ₩7,908 | ₩7,908 | ₩7,680 | ₩7,828 | -1.02% | 1만 |
|---|
| 2026.01.14 | ₩8,029 | ₩8,029 | ₩7,774 | ₩7,908 | -1.50% | 3.4천 |
|---|
| 2026.01.13 | ₩8,056 | ₩8,143 | ₩8,042 | ₩8,056 | 0.00% | 2.5천 |
|---|
| 2026.01.12 | ₩8,069 | ₩8,238 | ₩8,042 | ₩8,175 | +1.31% | 2만 |
|---|
| 2026.01.09 | ₩8,096 | ₩8,096 | ₩7,908 | ₩8,056 | -0.50% | 3.8천 |
|---|
| 2026.01.08 | ₩7,921 | ₩8,042 | ₩7,921 | ₩7,991 | +0.88% | 3.5천 |
|---|
| 2026.01.07 | ₩7,908 | ₩8,444 | ₩7,908 | ₩8,077 | +2.14% | 7.1천 |
|---|
| 2026.01.06 | ₩7,962 | ₩8,123 | ₩7,734 | ₩7,854 | -1.35% | 5.6천 |
|---|
| 2026.01.05 | ₩8,056 | ₩8,082 | ₩7,774 | ₩7,901 | -1.91% | 7.5천 |
|---|
| 2026.01.02 | ₩7,908 | ₩8,076 | ₩7,613 | ₩8,069 | +2.03% | 8.1천 |
|---|
| 2025.12.31 | ₩7,560 | ₩8,123 | ₩7,533 | ₩7,826 | +3.53% | 8.6천 |
|---|
| 2025.12.30 | ₩7,372 | ₩8,057 | ₩7,372 | ₩7,942 | +7.73% | 1.9만 |
|---|
| 2025.12.29 | ₩7,667 | ₩7,765 | ₩7,519 | ₩7,519 | -1.92% | 1.3만 |
|---|
| 2025.12.26 | ₩7,814 | ₩7,983 | ₩7,513 | ₩7,667 | -1.89% | 1.6만 |
|---|
| 2025.12.24 | ₩7,841 | ₩7,841 | ₩7,383 | ₩7,828 | -0.17% | 6천 |
|---|
| 2025.12.23 | ₩8,042 | ₩8,136 | ₩7,385 | ₩7,774 | -3.33% | 1.5만 |
|---|
| 2025.12.22 | ₩8,391 | ₩8,498 | ₩8,042 | ₩8,082 | -3.67% | 2.4만 |
|---|
| 2025.12.19 | ₩8,190 | ₩8,511 | ₩8,190 | ₩8,400 | +2.57% | 3.4천 |
|---|
| 2025.12.18 | ₩8,243 | ₩8,444 | ₩8,243 | ₩8,330 | +1.06% | 1만 |
|---|
| 2025.12.17 | ₩8,283 | ₩8,377 | ₩8,123 | ₩8,262 | -0.26% | 8.2천 |
|---|
| 2025.12.16 | ₩8,042 | ₩8,712 | ₩8,042 | ₩8,297 | +3.17% | 7.6천 |
|---|
| 2025.12.15 | ₩8,511 | ₩8,803 | ₩8,042 | ₩8,056 | -5.35% | 2만 |
|---|
| 2025.12.12 | ₩8,766 | ₩8,846 | ₩8,578 | ₩8,712 | -0.61% | 1.5만 |
|---|
| 2025.12.11 | ₩9,114 | ₩9,275 | ₩8,565 | ₩8,785 | -3.62% | 1.4만 |
|---|
| 2025.12.10 | ₩9,195 | ₩9,382 | ₩9,141 | ₩9,382 | +2.04% | 1.1만 |
|---|
| 2025.12.09 | ₩9,342 | ₩9,342 | ₩9,061 | ₩9,141 | -2.15% | 1만 |
|---|
| 2025.12.08 | ₩9,114 | ₩9,530 | ₩8,980 | ₩9,342 | +2.50% | 1.3만 |
|---|
| 2025.12.05 | ₩9,061 | ₩9,171 | ₩8,916 | ₩8,916 | -1.60% | 1.9만 |
|---|
| 2025.12.04 | ₩9,101 | ₩9,247 | ₩9,086 | ₩9,101 | 0.00% | 1.6만 |
|---|
| 2025.12.03 | ₩9,021 | ₩9,344 | ₩9,007 | ₩9,168 | +1.63% | 8.1천 |
|---|
| 2025.12.02 | ₩9,181 | ₩9,369 | ₩8,994 | ₩9,329 | +1.61% | 4.8천 |
|---|
| 2025.12.01 | ₩9,382 | ₩9,382 | ₩9,141 | ₩9,181 | -2.14% | 6.6천 |
|---|
| 2025.11.28 | ₩9,382 | ₩9,785 | ₩9,141 | ₩9,141 | -2.57% | 7.8천 |
|---|
| 2025.11.26 | ₩9,731 | ₩9,731 | ₩9,141 | ₩9,401 | -3.39% | 1.1만 |
|---|
| 2025.11.25 | ₩9,356 | ₩9,684 | ₩9,248 | ₩9,342 | -0.14% | 8.6천 |
|---|
| 2025.11.24 | ₩9,114 | ₩9,978 | ₩9,114 | ₩9,624 | +5.59% | 9.1천 |
|---|
| 2025.11.21 | ₩9,516 | ₩9,516 | ₩8,927 | ₩9,074 | -4.65% | 3.1만 |
|---|
| 2025.11.20 | ₩9,731 | ₩9,731 | ₩9,369 | ₩9,597 | -1.38% | 1.6만 |
|---|
| 2025.11.19 | ₩9,785 | ₩10,441 | ₩9,718 | ₩9,758 | -0.27% | 1.6만 |
|---|
| 2025.11.18 | ₩9,798 | ₩9,986 | ₩9,718 | ₩9,986 | +1.92% | 8.4천 |
|---|
| 2025.11.17 | ₩10,160 | ₩10,536 | ₩9,785 | ₩9,803 | -3.51% | 1.6만 |
|---|
| 2025.11.14 | ₩10,133 | ₩10,455 | ₩10,093 | ₩10,441 | +3.04% | 1.2만 |
|---|
| 2025.11.13 | ₩10,602 | ₩10,606 | ₩10,146 | ₩10,267 | -3.16% | 1.9만 |
|---|
| 2025.11.12 | ₩11,246 | ₩11,295 | ₩10,641 | ₩10,736 | -4.53% | 2.6만 |
|---|
| 2025.11.11 | ₩10,790 | ₩11,380 | ₩10,696 | ₩10,924 | +1.24% | 1.8만 |
|---|
| 2025.11.10 | ₩10,200 | ₩11,205 | ₩10,125 | ₩10,830 | +6.18% | 3.1만 |
|---|
| 2025.11.07 | ₩10,012 | ₩10,093 | ₩9,382 | ₩9,945 | -0.67% | 2.8만 |
|---|
| 2025.11.06 | ₩9,758 | ₩10,026 | ₩9,373 | ₩9,932 | +1.79% | 3.7만 |
|---|
| 2025.11.05 | ₩9,168 | ₩9,510 | ₩9,059 | ₩9,262 | +1.02% | 1.9만 |
|---|
| 2025.11.04 | ₩9,865 | ₩10,310 | ₩9,155 | ₩9,275 | -5.98% | 3.8만 |
|---|
| 2025.11.03 | ₩10,213 | ₩10,374 | ₩9,825 | ₩9,865 | -3.41% | 1.5만 |
|---|
| 2025.10.31 | ₩10,200 | ₩10,681 | ₩10,093 | ₩10,187 | -0.13% | 1.4만 |
|---|
| 2025.10.30 | ₩10,549 | ₩10,660 | ₩10,053 | ₩10,120 | -4.07% | 2.3만 |
|---|
| 2025.10.29 | ₩10,669 | ₩10,870 | ₩10,187 | ₩10,589 | -0.75% | 1.9만 |
|---|
| 2025.10.28 | ₩10,187 | ₩10,877 | ₩10,187 | ₩10,857 | +6.58% | 3.5만 |
|---|
| 2025.10.27 | ₩10,468 | ₩10,709 | ₩10,187 | ₩10,187 | -2.69% | 2.7만 |
|---|
| 2025.10.24 | ₩10,589 | ₩10,951 | ₩10,455 | ₩10,736 | +1.39% | 6.1만 |
|---|
| 2025.10.23 | ₩10,602 | ₩11,125 | ₩10,455 | ₩10,750 | +1.39% | 10.3만 |
|---|
| 2025.10.22 | ₩10,924 | ₩11,098 | ₩10,415 | ₩10,629 | -2.70% | 5.1만 |
|---|
| 2025.10.21 | ₩10,977 | ₩11,031 | ₩10,388 | ₩10,803 | -1.59% | 5.4만 |
|---|
| 2025.10.20 | ₩11,004 | ₩11,004 | ₩10,589 | ₩10,803 | -1.83% | 2.7만 |
|---|
| 2025.10.17 | ₩10,683 | ₩11,031 | ₩10,657 | ₩10,991 | +2.89% | 1.2만 |
|---|
| 2025.10.16 | ₩11,071 | ₩11,380 | ₩10,589 | ₩10,683 | -3.51% | 2.3만 |
|---|
| 2025.10.15 | ₩11,380 | ₩11,527 | ₩10,843 | ₩10,910 | -4.12% | 4.4만 |
|---|
| 2025.10.14 | ₩10,736 | ₩11,393 | ₩10,723 | ₩11,219 | +4.49% | 4.7만 |
|---|
| 2025.10.13 | ₩10,991 | ₩11,205 | ₩10,723 | ₩10,991 | 0.00% | 5만 |
|---|
| 2025.10.10 | ₩11,487 | ₩11,641 | ₩10,750 | ₩10,857 | -5.48% | 4.7만 |
|---|