시장 데이터를 불러오는 중
전체 종목
웨이보 ADR 과거 주가
Weibo Corporation - American Depositary Shares · WB · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Weibo Corporation - American Depositary Shares · WB · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,776 | ₩8,816 | ₩8,642 | ₩8,722 | -0.61% | 70.6만 |
| 2026.10.08 | ₩8,616 | ₩8,616 | ₩8,509 | ₩8,589 | -0.31% | 81.3만 |
| 2026.10.07 | ₩8,589 | ₩8,682 | ₩8,522 | ₩8,642 | +0.62% | 94.7만 |
| 2026.10.06 | ₩8,656 | ₩8,682 | ₩8,509 | ₩8,656 | 0.00% | 72만 |
| 2026.10.05 | ₩8,469 | ₩8,682 | ₩8,469 | ₩8,642 | +2.05% | 85만 |
| 2026.10.02 | ₩8,469 | ₩8,469 | ₩8,362 | ₩8,442 | -0.31% | 130.1만 |
| 2026.10.01 | ₩8,642 | ₩8,722 | ₩8,469 | ₩8,469 | -2.01% | 105.1만 |
| 2026.09.30 | ₩8,602 | ₩8,656 | ₩8,576 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,616 |
| +0.16% |
| 77.7만 |
| 2026.09.29 | ₩8,616 | ₩8,642 | ₩8,496 | ₩8,562 | -0.62% | 118.7만 |
|---|
| 2026.09.28 | ₩8,642 | ₩8,696 | ₩8,629 | ₩8,629 | -0.15% | 64.1만 |
|---|
| 2026.09.25 | ₩8,656 | ₩8,696 | ₩8,629 | ₩8,656 | 0.00% | 62.3만 |
|---|
| 2026.09.24 | ₩8,749 | ₩8,802 | ₩8,642 | ₩8,709 | -0.46% | 69.4만 |
|---|
| 2026.09.23 | ₩8,882 | ₩8,909 | ₩8,749 | ₩8,749 | -1.50% | 53.8만 |
|---|
| 2026.09.22 | ₩8,989 | ₩9,056 | ₩8,922 | ₩8,922 | -0.74% | 75.2만 |
|---|
| 2026.09.21 | ₩8,829 | ₩9,002 | ₩8,709 | ₩8,989 | +1.81% | 109.2만 |
|---|
| 2026.09.18 | ₩8,749 | ₩8,842 | ₩8,709 | ₩8,722 | -0.30% | 193.8만 |
|---|
| 2026.09.17 | ₩8,669 | ₩8,762 | ₩8,629 | ₩8,736 | +0.77% | 114.3만 |
|---|
| 2026.09.16 | ₩8,802 | ₩8,829 | ₩8,642 | ₩8,669 | -1.52% | 141.5만 |
|---|
| 2026.09.15 | ₩8,869 | ₩8,936 | ₩8,776 | ₩8,816 | -0.60% | 105.9만 |
|---|
| 2026.09.14 | ₩8,869 | ₩8,949 | ₩8,842 | ₩8,856 | -0.15% | 95.9만 |
|---|
| 2026.09.11 | ₩8,856 | ₩8,922 | ₩8,842 | ₩8,842 | -0.15% | 74.3만 |
|---|
| 2026.09.10 | ₩8,816 | ₩8,882 | ₩8,789 | ₩8,816 | 0.00% | 86만 |
|---|
| 2026.09.09 | ₩8,936 | ₩8,936 | ₩8,829 | ₩8,842 | -1.04% | 107.5만 |
|---|
| 2026.09.08 | ₩8,949 | ₩8,976 | ₩8,882 | ₩8,936 | -0.15% | 116.8만 |
|---|
| 2026.09.04 | ₩9,069 | ₩9,122 | ₩8,949 | ₩8,962 | -1.18% | 82.7만 |
|---|
| 2026.09.03 | ₩9,029 | ₩9,109 | ₩8,962 | ₩9,016 | -0.15% | 124만 |
|---|
| 2026.09.02 | ₩9,069 | ₩9,189 | ₩9,002 | ₩9,029 | -0.44% | 162.3만 |
|---|
| 2026.09.01 | ₩9,109 | ₩9,176 | ₩9,056 | ₩9,069 | -0.44% | 121.3만 |
|---|
| 2026.08.31 | ₩9,269 | ₩9,309 | ₩9,109 | ₩9,109 | -1.73% | 193.4만 |
|---|
| 2026.08.28 | ₩9,309 | ₩9,402 | ₩9,296 | ₩9,322 | +0.14% | 79.6만 |
|---|
| 2026.08.27 | ₩9,389 | ₩9,469 | ₩9,309 | ₩9,309 | -0.85% | 82.8만 |
|---|
| 2026.08.26 | ₩9,469 | ₩9,536 | ₩9,362 | ₩9,389 | -0.85% | 95.3만 |
|---|
| 2026.08.25 | ₩9,336 | ₩9,522 | ₩9,336 | ₩9,496 | +1.71% | 267.1만 |
|---|
| 2026.08.24 | ₩9,309 | ₩9,376 | ₩9,189 | ₩9,336 | +0.29% | 177.6만 |
|---|
| 2026.08.21 | ₩9,509 | ₩9,562 | ₩9,376 | ₩9,376 | -1.40% | 165.5만 |
|---|
| 2026.08.20 | ₩9,723 | ₩9,749 | ₩9,402 | ₩9,589 | -1.37% | 377만 |
|---|
| 2026.08.19 | ₩10,243 | ₩10,336 | ₩9,923 | ₩9,989 | -2.47% | 166.3만 |
|---|
| 2026.08.18 | ₩10,123 | ₩10,189 | ₩10,029 | ₩10,123 | 0.00% | 116.2만 |
|---|
| 2026.08.17 | ₩10,216 | ₩10,296 | ₩10,016 | ₩10,083 | -1.31% | 68.5만 |
|---|
| 2026.08.14 | ₩10,216 | ₩10,256 | ₩10,149 | ₩10,229 | +0.13% | 50.6만 |
|---|
| 2026.08.13 | ₩10,309 | ₩10,363 | ₩10,136 | ₩10,189 | -1.16% | 107.8만 |
|---|
| 2026.08.12 | ₩10,389 | ₩10,483 | ₩10,269 | ₩10,349 | -0.39% | 74.2만 |
|---|
| 2026.08.11 | ₩10,536 | ₩10,589 | ₩10,376 | ₩10,496 | -0.38% | 96.7만 |
|---|
| 2026.08.10 | ₩10,576 | ₩10,683 | ₩10,496 | ₩10,643 | +0.63% | 54.1만 |
|---|
| 2026.08.07 | ₩10,603 | ₩10,629 | ₩10,456 | ₩10,589 | -0.13% | 47.2만 |
|---|
| 2026.08.06 | ₩10,576 | ₩10,576 | ₩10,483 | ₩10,509 | -0.63% | 68.1만 |
|---|
| 2026.08.05 | ₩10,669 | ₩10,709 | ₩10,549 | ₩10,603 | -0.63% | 87.4만 |
|---|
| 2026.08.04 | ₩10,776 | ₩10,883 | ₩10,696 | ₩10,776 | 0.00% | 74.4만 |
|---|
| 2026.08.03 | ₩10,869 | ₩11,056 | ₩10,843 | ₩10,896 | +0.25% | 77.2만 |
|---|
| 2026.07.31 | ₩10,749 | ₩10,869 | ₩10,683 | ₩10,869 | +1.12% | 51.5만 |
|---|
| 2026.07.30 | ₩10,749 | ₩10,829 | ₩10,656 | ₩10,829 | +0.74% | 85.5만 |
|---|
| 2026.07.29 | ₩10,496 | ₩10,883 | ₩10,443 | ₩10,683 | +1.78% | 122.8만 |
|---|
| 2026.07.28 | ₩10,429 | ₩10,643 | ₩10,416 | ₩10,603 | +1.66% | 60.1만 |
|---|
| 2026.07.27 | ₩10,469 | ₩10,576 | ₩10,403 | ₩10,416 | -0.51% | 66.8만 |
|---|
| 2026.07.24 | ₩10,416 | ₩10,469 | ₩10,309 | ₩10,309 | -1.02% | 57만 |
|---|
| 2026.07.23 | ₩10,469 | ₩10,549 | ₩10,309 | ₩10,403 | -0.64% | 56만 |
|---|
| 2026.07.22 | ₩10,616 | ₩10,629 | ₩10,456 | ₩10,469 | -1.38% | 59.7만 |
|---|
| 2026.07.21 | ₩10,656 | ₩10,749 | ₩10,616 | ₩10,669 | +0.13% | 98.2만 |
|---|
| 2026.07.20 | ₩10,536 | ₩10,723 | ₩10,456 | ₩10,669 | +1.27% | 101.7만 |
|---|
| 2026.07.17 | ₩10,229 | ₩10,363 | ₩10,229 | ₩10,336 | +1.04% | 73.7만 |
|---|
| 2026.07.16 | ₩10,389 | ₩10,549 | ₩10,283 | ₩10,469 | +0.77% | 111.9만 |
|---|
| 2026.07.15 | ₩10,336 | ₩10,523 | ₩10,269 | ₩10,323 | -0.13% | 118.7만 |
|---|
| 2026.07.14 | ₩10,269 | ₩10,309 | ₩10,203 | ₩10,216 | -0.52% | 54.7만 |
|---|
| 2026.07.13 | ₩10,363 | ₩10,403 | ₩10,176 | ₩10,229 | -1.29% | 48.4만 |
|---|
| 2026.07.10 | ₩10,363 | ₩10,403 | ₩10,243 | ₩10,296 | -0.64% | 48.4만 |
|---|
| 2026.07.09 | ₩10,176 | ₩10,349 | ₩10,149 | ₩10,296 | +1.18% | 73.2만 |
|---|
| 2026.07.08 | ₩10,176 | ₩10,243 | ₩10,096 | ₩10,216 | +0.39% | 81.6만 |
|---|
| 2026.07.07 | ₩10,123 | ₩10,189 | ₩9,963 | ₩9,963 | -1.58% | 71.1만 |
|---|
| 2026.07.06 | ₩9,989 | ₩10,109 | ₩9,936 | ₩10,096 | +1.07% | 83.5만 |
|---|
| 2026.07.02 | ₩9,936 | ₩9,963 | ₩9,736 | ₩9,816 | -1.21% | 115.3만 |
|---|
| 2026.07.01 | ₩9,669 | ₩9,989 | ₩9,669 | ₩9,923 | +2.62% | 151.5만 |
|---|
| 2026.06.30 | ₩9,683 | ₩9,749 | ₩9,536 | ₩9,683 | 0.00% | 171만 |
|---|
| 2026.06.29 | ₩9,669 | ₩9,763 | ₩9,629 | ₩9,683 | +0.14% | 106만 |
|---|
| 2026.06.26 | ₩9,469 | ₩9,643 | ₩9,456 | ₩9,602 | +1.41% | 207.1만 |
|---|
| 2026.06.25 | ₩9,669 | ₩9,709 | ₩9,589 | ₩9,616 | -0.55% | 93.3만 |
|---|
| 2026.06.24 | ₩9,709 | ₩9,816 | ₩9,696 | ₩9,723 | +0.14% | 90.5만 |
|---|
| 2026.06.23 | ₩9,629 | ₩9,816 | ₩9,616 | ₩9,763 | +1.39% | 73.9만 |
|---|
| 2026.06.22 | ₩9,736 | ₩9,909 | ₩9,736 | ₩9,816 | +0.82% | 201.6만 |
|---|
| 2026.06.18 | ₩9,896 | ₩9,923 | ₩9,749 | ₩9,776 | -1.21% | 285.1만 |
|---|
| 2026.06.17 | ₩10,003 | ₩10,083 | ₩9,896 | ₩9,896 | -1.07% | 220.1만 |
|---|
| 2026.06.16 | ₩10,136 | ₩10,136 | ₩9,923 | ₩10,003 | -1.32% | 157.9만 |
|---|
| 2026.06.15 | ₩10,269 | ₩10,376 | ₩10,189 | ₩10,229 | -0.39% | 89.5만 |
|---|
| 2026.06.12 | ₩10,269 | ₩10,323 | ₩10,176 | ₩10,189 | -0.78% | 108.1만 |
|---|
| 2026.06.11 | ₩10,203 | ₩10,243 | ₩9,963 | ₩10,176 | -0.26% | 229.3만 |
|---|
| 2026.06.10 | ₩10,176 | ₩10,349 | ₩10,176 | ₩10,216 | +0.39% | 82.7만 |
|---|
| 2026.06.09 | ₩10,296 | ₩10,323 | ₩10,123 | ₩10,203 | -0.91% | 131.8만 |
|---|
| 2026.06.08 | ₩10,269 | ₩10,323 | ₩10,163 | ₩10,189 | -0.78% | 107.9만 |
|---|
| 2026.06.05 | ₩10,549 | ₩10,589 | ₩10,243 | ₩10,269 | -2.65% | 206.9만 |
|---|
| 2026.06.04 | ₩10,509 | ₩10,656 | ₩10,456 | ₩10,469 | -0.38% | 104.2만 |
|---|
| 2026.06.03 | ₩10,549 | ₩10,709 | ₩10,509 | ₩10,549 | 0.00% | 131.5만 |
|---|
| 2026.06.02 | ₩10,776 | ₩10,829 | ₩10,683 | ₩10,709 | -0.62% | 111.5만 |
|---|
| 2026.06.01 | ₩10,416 | ₩10,749 | ₩10,416 | ₩10,656 | +2.30% | 123.3만 |
|---|
| 2026.05.29 | ₩10,296 | ₩10,509 | ₩10,256 | ₩10,483 | +1.81% | 233.3만 |
|---|
| 2026.05.28 | ₩10,416 | ₩10,549 | ₩10,296 | ₩10,456 | +0.38% | 255.9만 |
|---|
| 2026.05.27 | ₩10,603 | ₩10,789 | ₩10,549 | ₩10,776 | +1.64% | 146.5만 |
|---|
| 2026.05.26 | ₩10,696 | ₩10,869 | ₩10,696 | ₩10,763 | +0.62% | 144.6만 |
|---|
| 2026.05.22 | ₩10,509 | ₩10,763 | ₩10,389 | ₩10,683 | +1.65% | 172.2만 |
|---|
| 2026.05.21 | ₩10,896 | ₩10,910 | ₩10,736 | ₩10,776 | -1.10% | 181.2만 |
|---|
| 2026.05.20 | ₩11,003 | ₩11,030 | ₩10,923 | ₩11,016 | +0.12% | 94.5만 |
|---|
| 2026.05.19 | ₩11,043 | ₩11,083 | ₩10,936 | ₩11,003 | -0.36% | 82.3만 |
|---|
| 2026.05.18 | ₩10,883 | ₩11,043 | ₩10,736 | ₩11,016 | +1.23% | 137.9만 |
|---|
| 2026.05.15 | ₩11,083 | ₩11,083 | ₩10,816 | ₩10,829 | -2.29% | 89.1만 |
|---|
| 2026.05.14 | ₩11,416 | ₩11,443 | ₩11,096 | ₩11,123 | -2.57% | 464.8만 |
|---|
| 2026.05.13 | ₩11,203 | ₩11,696 | ₩11,136 | ₩11,616 | +3.69% | 111.6만 |
|---|
| 2026.05.12 | ₩11,150 | ₩11,190 | ₩11,003 | ₩11,163 | +0.12% | 62.2만 |
|---|
| 2026.05.11 | ₩11,256 | ₩11,336 | ₩11,163 | ₩11,190 | -0.59% | 76.1만 |
|---|
| 2026.05.08 | ₩11,403 | ₩11,496 | ₩11,243 | ₩11,323 | -0.70% | 58.3만 |
|---|
| 2026.05.07 | ₩11,296 | ₩11,416 | ₩11,216 | ₩11,283 | -0.12% | 77.9만 |
|---|
| 2026.05.06 | ₩11,350 | ₩11,496 | ₩11,243 | ₩11,296 | -0.47% | 236만 |
|---|
| 2026.05.05 | ₩11,216 | ₩11,270 | ₩11,123 | ₩11,176 | -0.36% | 41.6만 |
|---|
| 2026.05.04 | ₩11,096 | ₩11,203 | ₩11,096 | ₩11,136 | +0.36% | 42.3만 |
|---|
| 2026.05.01 | ₩11,230 | ₩11,310 | ₩11,070 | ₩11,150 | -0.71% | 51.6만 |
|---|
| 2026.04.30 | ₩10,869 | ₩11,216 | ₩10,869 | ₩11,216 | +3.19% | 71.6만 |
|---|
| 2026.04.29 | ₩10,869 | ₩10,990 | ₩10,829 | ₩10,869 | 0.00% | 62.4만 |
|---|
| 2026.04.28 | ₩11,003 | ₩11,016 | ₩10,803 | ₩10,856 | -1.33% | 66.3만 |
|---|
| 2026.04.27 | ₩11,203 | ₩11,336 | ₩11,096 | ₩11,110 | -0.83% | 141.5만 |
|---|
| 2026.04.24 | ₩11,190 | ₩11,283 | ₩11,123 | ₩11,216 | +0.24% | 90.1만 |
|---|
| 2026.04.23 | ₩11,390 | ₩11,430 | ₩11,056 | ₩11,110 | -2.46% | 99.6만 |
|---|
| 2026.04.22 | ₩11,510 | ₩11,536 | ₩11,363 | ₩11,416 | -0.81% | 68만 |
|---|
| 2026.04.21 | ₩11,670 | ₩11,750 | ₩11,496 | ₩11,510 | -1.37% | 120만 |
|---|
| 2026.04.20 | ₩11,496 | ₩11,790 | ₩11,496 | ₩11,710 | +1.86% | 109.8만 |
|---|
| 2026.04.17 | ₩11,670 | ₩11,910 | ₩11,670 | ₩11,790 | +1.03% | 149.6만 |
|---|
| 2026.04.16 | ₩12,323 | ₩12,457 | ₩12,190 | ₩12,363 | +0.32% | 117만 |
|---|
| 2026.04.15 | ₩12,190 | ₩12,310 | ₩12,056 | ₩12,217 | +0.22% | 109.5만 |
|---|
| 2026.04.14 | ₩11,963 | ₩12,230 | ₩11,936 | ₩12,203 | +2.01% | 175.5만 |
|---|
| 2026.04.13 | ₩11,736 | ₩11,910 | ₩11,670 | ₩11,870 | +1.14% | 192.7만 |
|---|
| 2026.04.10 | ₩11,910 | ₩11,963 | ₩11,750 | ₩11,750 | -1.34% | 72.2만 |
|---|
| 2026.04.09 | ₩11,870 | ₩11,936 | ₩11,683 | ₩11,830 | -0.34% | 81.1만 |
|---|
| 2026.04.08 | ₩12,003 | ₩12,163 | ₩11,763 | ₩11,803 | -1.67% | 170.2만 |
|---|
| 2026.04.07 | ₩11,656 | ₩11,803 | ₩11,456 | ₩11,590 | -0.57% | 203.8만 |
|---|
| 2026.04.06 | ₩11,590 | ₩11,776 | ₩11,590 | ₩11,710 | +1.04% | 50.7만 |
|---|
| 2026.04.02 | ₩11,496 | ₩11,710 | ₩11,496 | ₩11,576 | +0.70% | 91.8만 |
|---|
| 2026.04.01 | ₩11,696 | ₩11,870 | ₩11,643 | ₩11,696 | 0.00% | 158.7만 |
|---|
| 2026.03.31 | ₩11,536 | ₩11,750 | ₩11,523 | ₩11,670 | +1.16% | 100.2만 |
|---|
| 2026.03.30 | ₩11,496 | ₩11,590 | ₩11,336 | ₩11,523 | +0.23% | 93.3만 |
|---|
| 2026.03.27 | ₩11,376 | ₩11,656 | ₩11,336 | ₩11,443 | +0.59% | 180.7만 |
|---|
| 2026.03.26 | ₩11,336 | ₩11,630 | ₩11,296 | ₩11,430 | +0.82% | 146.5만 |
|---|
| 2026.03.25 | ₩11,736 | ₩11,830 | ₩11,616 | ₩11,616 | -1.02% | 75.1만 |
|---|
| 2026.03.24 | ₩11,683 | ₩11,776 | ₩11,590 | ₩11,616 | -0.57% | 100.2만 |
|---|
| 2026.03.23 | ₩11,483 | ₩11,736 | ₩11,336 | ₩11,683 | +1.74% | 282.9만 |
|---|
| 2026.03.20 | ₩11,670 | ₩11,803 | ₩11,536 | ₩11,550 | -1.03% | 190.3만 |
|---|
| 2026.03.19 | ₩11,283 | ₩11,763 | ₩11,150 | ₩11,710 | +3.78% | 134.4만 |
|---|
| 2026.03.18 | ₩12,136 | ₩12,430 | ₩11,416 | ₩11,523 | -5.05% | 360.7만 |
|---|
| 2026.03.17 | ₩12,950 | ₩13,137 | ₩12,830 | ₩12,897 | -0.41% | 69.7만 |
|---|
| 2026.03.16 | ₩13,110 | ₩13,217 | ₩12,910 | ₩12,923 | -1.42% | 55.6만 |
|---|
| 2026.03.13 | ₩12,950 | ₩13,150 | ₩12,950 | ₩13,003 | +0.41% | 42.9만 |
|---|
| 2026.03.12 | ₩13,163 | ₩13,190 | ₩12,897 | ₩12,937 | -1.72% | 50만 |
|---|
| 2026.03.11 | ₩13,123 | ₩13,150 | ₩12,910 | ₩13,057 | -0.51% | 74.8만 |
|---|
| 2026.03.10 | ₩13,177 | ₩13,310 | ₩12,950 | ₩13,110 | -0.51% | 110.1만 |
|---|
| 2026.03.09 | ₩12,723 | ₩12,897 | ₩12,310 | ₩12,857 | +1.05% | 135.2만 |
|---|
| 2026.03.06 | ₩12,763 | ₩13,030 | ₩12,710 | ₩12,723 | -0.31% | 60.1만 |
|---|
| 2026.03.05 | ₩12,803 | ₩12,910 | ₩12,697 | ₩12,790 | -0.10% | 48만 |
|---|
| 2026.03.04 | ₩12,870 | ₩13,030 | ₩12,830 | ₩12,883 | +0.10% | 67만 |
|---|
| 2026.03.03 | ₩12,963 | ₩12,990 | ₩12,670 | ₩12,843 | -0.93% | 118.9만 |
|---|
| 2026.03.02 | ₩13,017 | ₩13,230 | ₩12,990 | ₩13,137 | +0.92% | 97.5만 |
|---|
| 2026.02.27 | ₩13,510 | ₩13,550 | ₩13,230 | ₩13,243 | -1.97% | 92.2만 |
|---|
| 2026.02.26 | ₩13,537 | ₩13,617 | ₩13,377 | ₩13,617 | +0.59% | 78.8만 |
|---|
| 2026.02.25 | ₩13,804 | ₩14,124 | ₩13,604 | ₩13,644 | -1.16% | 85.8만 |
|---|
| 2026.02.24 | ₩13,510 | ₩13,897 | ₩13,497 | ₩13,750 | +1.78% | 68.3만 |
|---|
| 2026.02.23 | ₩13,657 | ₩14,070 | ₩13,590 | ₩13,697 | +0.29% | 84.2만 |
|---|
| 2026.02.20 | ₩13,203 | ₩13,684 | ₩13,163 | ₩13,590 | +2.93% | 78.5만 |
|---|
| 2026.02.19 | ₩13,230 | ₩13,417 | ₩13,203 | ₩13,350 | +0.91% | 38만 |
|---|
| 2026.02.18 | ₩13,323 | ₩13,390 | ₩13,190 | ₩13,310 | -0.10% | 36.5만 |
|---|
| 2026.02.17 | ₩13,337 | ₩13,484 | ₩13,070 | ₩13,270 | -0.50% | 51만 |
|---|
| 2026.02.13 | ₩13,070 | ₩13,497 | ₩13,070 | ₩13,350 | +2.14% | 53.1만 |
|---|
| 2026.02.12 | ₩13,604 | ₩13,604 | ₩13,137 | ₩13,283 | -2.35% | 81.6만 |
|---|
| 2026.02.11 | ₩13,750 | ₩13,830 | ₩13,484 | ₩13,577 | -1.26% | 57.5만 |
|---|
| 2026.02.10 | ₩13,550 | ₩13,830 | ₩13,470 | ₩13,764 | +1.57% | 575.7만 |
|---|
| 2026.02.09 | ₩13,590 | ₩13,737 | ₩13,470 | ₩13,577 | -0.10% | 136.2만 |
|---|
| 2026.02.06 | ₩13,443 | ₩13,644 | ₩13,350 | ₩13,590 | +1.09% | 60.7만 |
|---|
| 2026.02.05 | ₩13,577 | ₩13,577 | ₩12,937 | ₩13,283 | -2.16% | 120.4만 |
|---|
| 2026.02.04 | ₩13,657 | ₩13,724 | ₩13,470 | ₩13,577 | -0.59% | 83.5만 |
|---|
| 2026.02.03 | ₩13,924 | ₩14,177 | ₩13,537 | ₩13,670 | -1.82% | 124.1만 |
|---|
| 2026.02.02 | ₩13,950 | ₩14,124 | ₩13,764 | ₩13,964 | +0.10% | 62.3만 |
|---|
| 2026.01.30 | ₩14,204 | ₩14,350 | ₩13,977 | ₩14,110 | -0.66% | 62.8만 |
|---|
| 2026.01.29 | ₩14,751 | ₩14,764 | ₩14,230 | ₩14,444 | -2.08% | 60.3만 |
|---|
| 2026.01.28 | ₩14,657 | ₩14,657 | ₩14,390 | ₩14,550 | -0.73% | 86.3만 |
|---|
| 2026.01.27 | ₩14,657 | ₩14,817 | ₩14,377 | ₩14,457 | -1.36% | 79.8만 |
|---|
| 2026.01.26 | ₩14,297 | ₩14,537 | ₩14,217 | ₩14,524 | +1.59% | 62.8만 |
|---|
| 2026.01.23 | ₩14,564 | ₩14,564 | ₩14,337 | ₩14,364 | -1.37% | 48만 |
|---|
| 2026.01.22 | ₩14,617 | ₩14,804 | ₩14,497 | ₩14,524 | -0.64% | 75.6만 |
|---|
| 2026.01.21 | ₩14,350 | ₩14,684 | ₩14,324 | ₩14,564 | +1.49% | 74만 |
|---|
| 2026.01.20 | ₩14,097 | ₩14,257 | ₩14,030 | ₩14,137 | +0.28% | 49.5만 |
|---|
| 2026.01.16 | ₩14,577 | ₩14,604 | ₩14,230 | ₩14,337 | -1.65% | 53.2만 |
|---|
| 2026.01.15 | ₩14,697 | ₩14,831 | ₩14,417 | ₩14,684 | -0.09% | 50.2만 |
|---|
| 2026.01.14 | ₩14,710 | ₩14,964 | ₩14,537 | ₩14,804 | +0.63% | 262.8만 |
|---|
| 2026.01.13 | ₩14,831 | ₩14,924 | ₩14,617 | ₩14,657 | -1.17% | 75만 |
|---|
| 2026.01.12 | ₩14,310 | ₩15,044 | ₩14,310 | ₩14,964 | +4.57% | 590.4만 |
|---|
| 2026.01.09 | ₩14,230 | ₩14,310 | ₩13,950 | ₩14,004 | -1.59% | 70.8만 |
|---|
| 2026.01.08 | ₩14,164 | ₩14,390 | ₩14,110 | ₩14,284 | +0.85% | 70.3만 |
|---|
| 2026.01.07 | ₩14,164 | ₩14,297 | ₩14,097 | ₩14,204 | +0.28% | 71.3만 |
|---|
| 2026.01.06 | ₩14,430 | ₩14,537 | ₩14,177 | ₩14,257 | -1.20% | 61.9만 |
|---|
| 2026.01.05 | ₩14,030 | ₩14,377 | ₩13,937 | ₩14,364 | +2.38% | 94.9만 |
|---|
| 2026.01.02 | ₩14,017 | ₩14,230 | ₩13,990 | ₩14,057 | +0.29% | 113만 |
|---|
| 2025.12.31 | ₩13,604 | ₩13,684 | ₩13,590 | ₩13,630 | +0.20% | 58.8만 |
|---|
| 2025.12.30 | ₩13,604 | ₩13,724 | ₩13,537 | ₩13,537 | -0.49% | 68.3만 |
|---|
| 2025.12.29 | ₩13,377 | ₩13,590 | ₩13,337 | ₩13,537 | +1.20% | 60.1만 |
|---|
| 2025.12.26 | ₩13,443 | ₩13,564 | ₩13,403 | ₩13,524 | +0.60% | 23.9만 |
|---|
| 2025.12.24 | ₩13,363 | ₩13,524 | ₩13,350 | ₩13,443 | +0.60% | 21.1만 |
|---|
| 2025.12.23 | ₩13,417 | ₩13,510 | ₩13,350 | ₩13,443 | +0.20% | 39.3만 |
|---|
| 2025.12.22 | ₩13,510 | ₩13,644 | ₩13,417 | ₩13,443 | -0.49% | 46.8만 |
|---|
| 2025.12.19 | ₩13,564 | ₩13,697 | ₩13,297 | ₩13,577 | +0.10% | 230.4만 |
|---|
| 2025.12.18 | ₩13,524 | ₩13,670 | ₩13,470 | ₩13,510 | -0.10% | 60.4만 |
|---|
| 2025.12.17 | ₩13,590 | ₩13,630 | ₩13,350 | ₩13,430 | -1.18% | 102.5만 |
|---|
| 2025.12.16 | ₩13,363 | ₩13,617 | ₩13,270 | ₩13,577 | +1.60% | 100.2만 |
|---|
| 2025.12.15 | ₩13,710 | ₩13,710 | ₩13,537 | ₩13,550 | -1.17% | 58.8만 |
|---|
| 2025.12.12 | ₩13,617 | ₩13,857 | ₩13,577 | ₩13,657 | +0.29% | 104.9만 |
|---|
| 2025.12.11 | ₩13,550 | ₩13,657 | ₩13,363 | ₩13,604 | +0.39% | 175.1만 |
|---|
| 2025.12.10 | ₩13,350 | ₩13,724 | ₩13,323 | ₩13,644 | +2.20% | 83.5만 |
|---|
| 2025.12.09 | ₩13,350 | ₩13,403 | ₩13,217 | ₩13,323 | -0.20% | 90.3만 |
|---|
| 2025.12.08 | ₩13,924 | ₩13,990 | ₩13,564 | ₩13,657 | -1.92% | 140.2만 |
|---|
| 2025.12.05 | ₩13,910 | ₩13,977 | ₩13,830 | ₩13,897 | -0.10% | 110.6만 |
|---|
| 2025.12.04 | ₩13,857 | ₩13,857 | ₩13,710 | ₩13,710 | -1.06% | 49.9만 |
|---|
| 2025.12.03 | ₩13,777 | ₩14,017 | ₩13,670 | ₩13,777 | 0.00% | 74.7만 |
|---|
| 2025.12.02 | ₩13,657 | ₩13,910 | ₩13,510 | ₩13,870 | +1.56% | 112.9만 |
|---|
| 2025.12.01 | ₩13,337 | ₩13,870 | ₩13,283 | ₩13,710 | +2.80% | 139.4만 |
|---|
| 2025.11.28 | ₩13,123 | ₩13,337 | ₩13,123 | ₩13,257 | +1.02% | 36.5만 |
|---|
| 2025.11.26 | ₩13,350 | ₩13,390 | ₩13,097 | ₩13,150 | -1.50% | 102.1만 |
|---|
| 2025.11.25 | ₩13,350 | ₩13,510 | ₩13,230 | ₩13,337 | -0.10% | 72.1만 |
|---|
| 2025.11.24 | ₩13,150 | ₩13,283 | ₩13,070 | ₩13,230 | +0.61% | 96.7만 |
|---|
| 2025.11.21 | ₩12,657 | ₩12,990 | ₩12,617 | ₩12,857 | +1.58% | 103.3만 |
|---|
| 2025.11.20 | ₩13,177 | ₩13,190 | ₩12,670 | ₩12,723 | -3.44% | 115.8만 |
|---|
| 2025.11.19 | ₩13,203 | ₩13,243 | ₩12,977 | ₩13,030 | -1.31% | 114.6만 |
|---|
| 2025.11.18 | ₩12,817 | ₩13,403 | ₩12,803 | ₩13,257 | +3.43% | 127.6만 |
|---|
| 2025.11.17 | ₩13,550 | ₩13,777 | ₩13,203 | ₩13,270 | -2.07% | 129.6만 |
|---|
| 2025.11.14 | ₩13,630 | ₩13,777 | ₩13,390 | ₩13,417 | -1.57% | 100.7만 |
|---|
| 2025.11.13 | ₩14,097 | ₩14,190 | ₩13,710 | ₩13,724 | -2.65% | 80.1만 |
|---|
| 2025.11.12 | ₩14,470 | ₩14,470 | ₩14,004 | ₩14,097 | -2.58% | 342.3만 |
|---|
| 2025.11.11 | ₩14,457 | ₩14,550 | ₩14,230 | ₩14,284 | -1.20% | 111만 |
|---|
| 2025.11.10 | ₩14,270 | ₩14,444 | ₩14,204 | ₩14,404 | +0.93% | 97.4만 |
|---|
| 2025.11.07 | ₩13,884 | ₩13,964 | ₩13,737 | ₩13,924 | +0.29% | 91.7만 |
|---|
| 2025.11.06 | ₩14,284 | ₩14,470 | ₩14,070 | ₩14,124 | -1.12% | 225.3만 |
|---|
| 2025.11.05 | ₩14,164 | ₩14,257 | ₩14,070 | ₩14,137 | -0.19% | 77.5만 |
|---|
| 2025.11.04 | ₩14,310 | ₩14,324 | ₩14,070 | ₩14,190 | -0.84% | 124만 |
|---|
| 2025.11.03 | ₩14,484 | ₩14,484 | ₩14,244 | ₩14,417 | -0.46% | 93만 |
|---|
| 2025.10.31 | ₩14,577 | ₩14,737 | ₩14,444 | ₩14,510 | -0.46% | 63.1만 |
|---|
| 2025.10.30 | ₩14,684 | ₩14,737 | ₩14,550 | ₩14,590 | -0.64% | 82.8만 |
|---|
| 2025.10.29 | ₩15,044 | ₩15,204 | ₩14,724 | ₩14,884 | -1.06% | 116.8만 |
|---|
| 2025.10.28 | ₩15,337 | ₩15,364 | ₩14,991 | ₩15,044 | -1.91% | 66.3만 |
|---|
| 2025.10.27 | ₩15,417 | ₩15,484 | ₩15,191 | ₩15,364 | -0.35% | 72.8만 |
|---|
| 2025.10.24 | ₩15,377 | ₩15,417 | ₩15,057 | ₩15,097 | -1.82% | 52.7만 |
|---|
| 2025.10.23 | ₩15,071 | ₩15,324 | ₩15,044 | ₩15,177 | +0.71% | 66만 |
|---|
| 2025.10.22 | ₩14,831 | ₩15,244 | ₩14,831 | ₩14,991 | +1.08% | 105.5만 |
|---|
| 2025.10.21 | ₩15,137 | ₩15,244 | ₩14,951 | ₩14,977 | -1.06% | 57만 |
|---|
| 2025.10.20 | ₩14,937 | ₩15,177 | ₩14,857 | ₩15,111 | +1.16% | 83.3만 |
|---|
| 2025.10.17 | ₩14,724 | ₩14,951 | ₩14,577 | ₩14,911 | +1.27% | 84.6만 |
|---|
| 2025.10.16 | ₩15,164 | ₩15,164 | ₩14,764 | ₩14,951 | -1.41% | 85.3만 |
|---|
| 2025.10.15 | ₩15,524 | ₩15,631 | ₩15,151 | ₩15,231 | -1.89% | 97.3만 |
|---|
| 2025.10.14 | ₩15,017 | ₩15,191 | ₩14,604 | ₩15,031 | +0.09% | 129.3만 |
|---|
| 2025.10.13 | ₩15,697 | ₩15,791 | ₩15,404 | ₩15,484 | -1.36% | 108.4만 |
|---|
| 2025.10.10 | ₩16,111 | ₩16,458 | ₩14,884 | ₩15,191 | -5.71% | 269.1만 |
|---|