시장 데이터를 불러오는 중
전체 종목
WEBUY GLOBAL LTD. - Class A Ordinary Shares 과거 주가
WEBUY GLOBAL LTD. - Class A Ordinary Shares · WBUY · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WEBUY GLOBAL LTD. - Class A Ordinary Shares · WBUY · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩947 | ₩961 | ₩880 | ₩923 | -2.54% | 1046.9만 |
| 2026.10.08 | ₩947 | ₩987 | ₩935 | ₩976 | +3.10% | 6.6만 |
| 2026.10.07 | ₩1,000 | ₩1,020 | ₩947 | ₩961 | -3.87% | 6.6만 |
| 2026.10.06 | ₩1,000 | ₩1,032 | ₩973 | ₩987 | -1.33% | 13.2만 |
| 2026.10.05 | ₩1,013 | ₩1,107 | ₩987 | ₩1,007 | -0.66% | 12.8만 |
| 2026.10.02 | ₩1,077 | ₩1,095 | ₩1,001 | ₩1,045 | -2.97% | 23.5만 |
| 2026.10.01 | ₩1,120 | ₩1,200 | ₩1,093 | ₩1,111 | -0.83% | 18.6만 |
| 2026.09.30 | ₩1,233 | ₩1,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,143 |
| -7.35% |
| 34.8만 |
| 2026.09.29 | ₩1,267 | ₩1,400 | ₩1,172 | ₩1,253 | -1.05% | 121.6만 |
|---|
| 2026.09.28 | ₩1,393 | ₩1,534 | ₩1,200 | ₩1,200 | -13.88% | 3786.6만 |
|---|
| 2026.09.25 | ₩1,093 | ₩1,133 | ₩1,067 | ₩1,109 | +1.46% | 3.2만 |
|---|
| 2026.09.24 | ₩1,067 | ₩1,107 | ₩1,053 | ₩1,053 | -1.25% | 3.2만 |
|---|
| 2026.09.23 | ₩1,121 | ₩1,121 | ₩1,053 | ₩1,072 | -4.40% | 5.5만 |
|---|
| 2026.09.22 | ₩1,195 | ₩1,199 | ₩1,093 | ₩1,147 | -4.02% | 13.9만 |
|---|
| 2026.09.21 | ₩1,183 | ₩1,183 | ₩1,111 | ₩1,156 | -2.25% | 37.2만 |
|---|
| 2026.09.18 | ₩1,213 | ₩1,213 | ₩1,120 | ₩1,129 | -6.92% | 8만 |
|---|
| 2026.09.17 | ₩1,200 | ₩1,272 | ₩1,177 | ₩1,189 | -0.89% | 4.4만 |
|---|
| 2026.09.16 | ₩1,201 | ₩1,247 | ₩1,196 | ₩1,203 | +0.11% | 5.2만 |
|---|
| 2026.09.15 | ₩1,265 | ₩1,400 | ₩1,213 | ₩1,232 | -2.63% | 12.8만 |
|---|
| 2026.09.14 | ₩1,184 | ₩1,320 | ₩1,184 | ₩1,284 | +8.45% | 10.5만 |
|---|
| 2026.09.11 | ₩1,219 | ₩1,240 | ₩1,200 | ₩1,200 | -1.53% | 1.7만 |
|---|
| 2026.09.10 | ₩1,200 | ₩1,240 | ₩1,188 | ₩1,193 | -0.56% | 2.1만 |
|---|
| 2026.09.09 | ₩1,200 | ₩1,263 | ₩1,148 | ₩1,253 | +4.44% | 8.8만 |
|---|
| 2026.09.08 | ₩1,200 | ₩1,213 | ₩1,200 | ₩1,207 | +0.56% | 7만 |
|---|
| 2026.09.04 | ₩1,200 | ₩1,252 | ₩1,200 | ₩1,200 | 0.00% | 14.3만 |
|---|
| 2026.09.03 | ₩1,200 | ₩1,320 | ₩1,200 | ₩1,227 | +2.22% | 14만 |
|---|
| 2026.09.02 | ₩1,293 | ₩1,300 | ₩1,152 | ₩1,241 | -4.02% | 20.2만 |
|---|
| 2026.09.01 | ₩1,067 | ₩1,360 | ₩1,067 | ₩1,328 | +24.50% | 109.7만 |
|---|
| 2026.08.31 | ₩1,333 | ₩1,574 | ₩1,185 | ₩1,200 | -10.00% | 3998.8만 |
|---|
| 2026.08.28 | ₩1,124 | ₩1,156 | ₩1,107 | ₩1,107 | -1.54% | 2.1만 |
|---|
| 2026.08.27 | ₩1,133 | ₩1,187 | ₩1,097 | ₩1,159 | +2.24% | 2.3만 |
|---|
| 2026.08.26 | ₩1,068 | ₩1,141 | ₩1,040 | ₩1,132 | +5.99% | 4.4만 |
|---|
| 2026.08.25 | ₩1,053 | ₩1,053 | ₩1,021 | ₩1,040 | -1.27% | 4만 |
|---|
| 2026.08.24 | ₩1,079 | ₩1,079 | ₩1,000 | ₩1,020 | -5.44% | 2.7만 |
|---|
| 2026.08.21 | ₩973 | ₩1,147 | ₩973 | ₩1,061 | +9.04% | 7.8만 |
|---|
| 2026.08.20 | ₩1,021 | ₩1,040 | ₩1,003 | ₩1,003 | -1.83% | 1.8만 |
|---|
| 2026.08.19 | ₩1,040 | ₩1,067 | ₩992 | ₩1,013 | -2.56% | 1.9만 |
|---|
| 2026.08.18 | ₩1,112 | ₩1,112 | ₩1,027 | ₩1,040 | -6.47% | 2.5만 |
|---|
| 2026.08.17 | ₩1,123 | ₩1,123 | ₩1,080 | ₩1,119 | -0.36% | 2.2만 |
|---|
| 2026.08.14 | ₩1,099 | ₩1,161 | ₩1,083 | ₩1,125 | +2.43% | 10.9만 |
|---|
| 2026.08.13 | ₩1,117 | ₩1,117 | ₩1,037 | ₩1,067 | -4.53% | 3.8만 |
|---|
| 2026.08.12 | ₩1,147 | ₩1,196 | ₩1,080 | ₩1,091 | -4.88% | 5.2만 |
|---|
| 2026.08.11 | ₩1,209 | ₩1,231 | ₩1,199 | ₩1,203 | -0.55% | 7만 |
|---|
| 2026.08.10 | ₩1,200 | ₩1,293 | ₩1,200 | ₩1,200 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩1,213 | ₩1,220 | ₩1,200 | ₩1,203 | -0.88% | 9.9만 |
|---|
| 2026.08.06 | ₩1,205 | ₩1,267 | ₩1,201 | ₩1,220 | +1.22% | 6.6만 |
|---|
| 2026.08.05 | ₩1,227 | ₩1,260 | ₩1,204 | ₩1,209 | -1.41% | 8.1만 |
|---|
| 2026.08.04 | ₩1,248 | ₩1,272 | ₩1,200 | ₩1,263 | +1.18% | 13.2만 |
|---|
| 2026.08.03 | ₩1,229 | ₩1,299 | ₩1,229 | ₩1,261 | +2.60% | 6.5만 |
|---|
| 2026.07.31 | ₩1,329 | ₩1,329 | ₩1,216 | ₩1,257 | -5.42% | 12.8만 |
|---|
| 2026.07.30 | ₩1,387 | ₩1,654 | ₩1,333 | ₩1,373 | -0.96% | 56.2만 |
|---|
| 2026.07.29 | ₩1,056 | ₩1,387 | ₩1,056 | ₩1,387 | +31.31% | 64.2만 |
|---|
| 2026.07.28 | ₩1,000 | ₩1,299 | ₩1,000 | ₩1,199 | +19.87% | 162.2만 |
|---|
| 2026.07.27 | ₩960 | ₩1,096 | ₩943 | ₩1,013 | +5.56% | 82.9만 |
|---|
| 2026.07.24 | ₩1,160 | ₩1,200 | ₩976 | ₩1,132 | -2.41% | 318.8만 |
|---|
| 2026.07.23 | ₩1,787 | ₩1,854 | ₩1,259 | ₩1,493 | -16.42% | 1.7억 |
|---|
| 2026.07.22 | ₩961 | ₩1,027 | ₩917 | ₩1,011 | +5.13% | 2.5만 |
|---|
| 2026.07.21 | ₩849 | ₩1,000 | ₩833 | ₩995 | +17.11% | 18.6만 |
|---|
| 2026.07.20 | ₩933 | ₩1,040 | ₩831 | ₩836 | -10.43% | 332만 |
|---|
| 2026.07.17 | ₩975 | ₩1,032 | ₩964 | ₩999 | +2.46% | 2.1만 |
|---|
| 2026.07.16 | ₩1,060 | ₩1,060 | ₩991 | ₩1,052 | -0.75% | 2.8만 |
|---|
| 2026.07.15 | ₩1,051 | ₩1,109 | ₩1,013 | ₩1,079 | +2.66% | 6.1만 |
|---|
| 2026.07.14 | ₩1,052 | ₩1,052 | ₩920 | ₩1,020 | -3.04% | 7.4만 |
|---|
| 2026.07.13 | ₩1,051 | ₩1,193 | ₩1,007 | ₩1,065 | +1.40% | 36.8만 |
|---|
| 2026.07.10 | ₩1,033 | ₩1,053 | ₩987 | ₩1,052 | +1.81% | 5.3만 |
|---|
| 2026.07.09 | ₩960 | ₩1,067 | ₩951 | ₩1,024 | +6.67% | 2.6만 |
|---|
| 2026.07.08 | ₩1,000 | ₩1,027 | ₩947 | ₩1,025 | +2.53% | 1.3만 |
|---|
| 2026.07.07 | ₩1,032 | ₩1,080 | ₩852 | ₩1,013 | -1.81% | 13.2만 |
|---|
| 2026.07.06 | ₩1,024 | ₩1,160 | ₩1,001 | ₩1,120 | +9.37% | 549.5만 |
|---|
| 2026.07.02 | ₩1,151 | ₩1,151 | ₩1,079 | ₩1,108 | -3.71% | 6.9천 |
|---|
| 2026.07.01 | ₩1,119 | ₩1,147 | ₩1,067 | ₩1,143 | +2.15% | 1.1만 |
|---|
| 2026.06.30 | ₩1,080 | ₩1,164 | ₩1,067 | ₩1,160 | +7.41% | 1.2만 |
|---|
| 2026.06.29 | ₩1,133 | ₩1,147 | ₩1,067 | ₩1,145 | +1.06% | 9.6천 |
|---|
| 2026.06.26 | ₩1,024 | ₩1,187 | ₩933 | ₩1,107 | +8.07% | 4.2만 |
|---|
| 2026.06.25 | ₩987 | ₩987 | ₩884 | ₩957 | -2.97% | 5.3만 |
|---|
| 2026.06.24 | ₩1,040 | ₩1,147 | ₩964 | ₩1,000 | -3.85% | 1.8만 |
|---|
| 2026.06.23 | ₩1,060 | ₩1,107 | ₩1,008 | ₩1,039 | -2.01% | 1.6만 |
|---|
| 2026.06.22 | ₩1,053 | ₩1,120 | ₩1,053 | ₩1,091 | +3.54% | 1.5만 |
|---|
| 2026.06.18 | ₩1,107 | ₩1,135 | ₩1,067 | ₩1,135 | +2.53% | 2.6만 |
|---|
| 2026.06.17 | ₩1,180 | ₩1,180 | ₩1,080 | ₩1,156 | -2.03% | 1.5만 |
|---|
| 2026.06.16 | ₩1,213 | ₩1,253 | ₩1,115 | ₩1,117 | -7.91% | 7.5만 |
|---|
| 2026.06.15 | ₩1,232 | ₩1,275 | ₩1,200 | ₩1,213 | -1.52% | 3.6만 |
|---|
| 2026.06.12 | ₩1,280 | ₩1,325 | ₩1,227 | ₩1,271 | -0.73% | 8만 |
|---|
| 2026.06.11 | ₩1,347 | ₩1,400 | ₩1,133 | ₩1,305 | -3.07% | 10.6만 |
|---|
| 2026.06.10 | ₩1,317 | ₩1,627 | ₩1,253 | ₩1,560 | +18.42% | 35.6만 |
|---|
| 2026.06.09 | ₩1,147 | ₩1,974 | ₩1,147 | ₩1,311 | +14.30% | 280.4만 |
|---|
| 2026.06.08 | ₩1,253 | ₩1,253 | ₩1,149 | ₩1,149 | -8.30% | 1.6만 |
|---|
| 2026.06.05 | ₩1,267 | ₩1,307 | ₩1,200 | ₩1,233 | -2.63% | 1.1만 |
|---|
| 2026.06.04 | ₩1,307 | ₩1,320 | ₩1,217 | ₩1,311 | +0.31% | 3.3만 |
|---|
| 2026.06.03 | ₩1,360 | ₩1,387 | ₩1,293 | ₩1,320 | -2.94% | 2.4만 |
|---|
| 2026.06.02 | ₩1,400 | ₩1,400 | ₩1,333 | ₩1,347 | -3.81% | 1.8만 |
|---|
| 2026.06.01 | ₩1,347 | ₩1,440 | ₩1,333 | ₩1,387 | +2.97% | 2.9만 |
|---|
| 2026.05.29 | ₩1,387 | ₩1,387 | ₩1,333 | ₩1,347 | -2.88% | 1.3만 |
|---|
| 2026.05.28 | ₩1,440 | ₩1,440 | ₩1,333 | ₩1,373 | -4.63% | 2.6만 |
|---|
| 2026.05.27 | ₩1,427 | ₩1,440 | ₩1,333 | ₩1,400 | -1.87% | 1.7만 |
|---|
| 2026.05.26 | ₩1,427 | ₩1,467 | ₩1,349 | ₩1,400 | -1.87% | 2.5만 |
|---|
| 2026.05.22 | ₩1,453 | ₩1,587 | ₩1,387 | ₩1,507 | +3.67% | 2.6만 |
|---|
| 2026.05.21 | ₩1,460 | ₩1,493 | ₩1,400 | ₩1,467 | +0.46% | 1.9만 |
|---|
| 2026.05.20 | ₩1,453 | ₩1,527 | ₩1,453 | ₩1,507 | +3.67% | 1.2만 |
|---|
| 2026.05.19 | ₩1,507 | ₩1,520 | ₩1,467 | ₩1,507 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩1,493 | ₩1,567 | ₩1,493 | ₩1,547 | +3.57% | 1.6만 |
|---|
| 2026.05.15 | ₩1,575 | ₩1,614 | ₩1,540 | ₩1,587 | +0.76% | 1.3만 |
|---|
| 2026.05.14 | ₩1,480 | ₩1,614 | ₩1,480 | ₩1,614 | +9.01% | 2만 |
|---|
| 2026.05.13 | ₩1,614 | ₩1,614 | ₩1,534 | ₩1,547 | -4.13% | 3.1만 |
|---|
| 2026.05.12 | ₩1,594 | ₩1,654 | ₩1,564 | ₩1,654 | +3.77% | 2.9만 |
|---|
| 2026.05.11 | ₩1,707 | ₩1,707 | ₩1,574 | ₩1,614 | -5.47% | 3.3만 |
|---|
| 2026.05.08 | ₩1,560 | ₩1,667 | ₩1,560 | ₩1,654 | +5.98% | 5.6만 |
|---|
| 2026.05.07 | ₩1,720 | ₩1,747 | ₩1,640 | ₩1,654 | -3.88% | 3.3만 |
|---|
| 2026.05.06 | ₩1,774 | ₩1,814 | ₩1,720 | ₩1,774 | 0.00% | 5.5만 |
|---|
| 2026.05.05 | ₩1,710 | ₩1,800 | ₩1,707 | ₩1,774 | +3.74% | 4.1만 |
|---|
| 2026.05.04 | ₩1,747 | ₩1,787 | ₩1,654 | ₩1,787 | +2.29% | 2.9만 |
|---|
| 2026.05.01 | ₩1,751 | ₩1,827 | ₩1,734 | ₩1,747 | -0.23% | 5.1만 |
|---|
| 2026.04.30 | ₩1,760 | ₩1,800 | ₩1,680 | ₩1,787 | +1.52% | 3.3만 |
|---|
| 2026.04.29 | ₩1,840 | ₩1,867 | ₩1,734 | ₩1,814 | -1.45% | 5.6만 |
|---|
| 2026.04.28 | ₩1,694 | ₩1,880 | ₩1,667 | ₩1,800 | +6.30% | 7.3만 |
|---|
| 2026.04.27 | ₩1,667 | ₩1,960 | ₩1,587 | ₩1,720 | +3.20% | 38.6만 |
|---|
| 2026.04.24 | ₩1,587 | ₩1,720 | ₩1,562 | ₩1,694 | +6.72% | 23.3만 |
|---|
| 2026.04.23 | ₩1,760 | ₩1,760 | ₩1,400 | ₩1,614 | -8.33% | 85.9만 |
|---|
| 2026.04.22 | ₩1,854 | ₩1,934 | ₩1,534 | ₩1,667 | -10.07% | 2808.2만 |
|---|
| 2026.04.21 | ₩1,640 | ₩1,654 | ₩1,600 | ₩1,614 | -1.63% | 1.7만 |
|---|
| 2026.04.20 | ₩1,694 | ₩1,694 | ₩1,600 | ₩1,627 | -3.94% | 2.1만 |
|---|
| 2026.04.17 | ₩1,720 | ₩1,734 | ₩1,627 | ₩1,654 | -3.88% | 10만 |
|---|
| 2026.04.16 | ₩1,614 | ₩1,667 | ₩1,587 | ₩1,640 | +1.65% | 7.4만 |
|---|
| 2026.04.15 | ₩1,534 | ₩1,600 | ₩1,520 | ₩1,574 | +2.61% | 5.1만 |
|---|
| 2026.04.14 | ₩1,520 | ₩1,579 | ₩1,467 | ₩1,560 | +2.63% | 4.7만 |
|---|
| 2026.04.13 | ₩1,480 | ₩1,547 | ₩1,480 | ₩1,507 | +1.80% | 5.5만 |
|---|
| 2026.04.10 | ₩1,520 | ₩1,640 | ₩1,496 | ₩1,560 | +2.63% | 31만 |
|---|
| 2026.04.09 | ₩1,427 | ₩1,640 | ₩1,427 | ₩1,574 | +10.28% | 22.2만 |
|---|
| 2026.04.08 | ₩1,427 | ₩1,520 | ₩1,400 | ₩1,400 | -1.87% | 24.3만 |
|---|
| 2026.04.07 | ₩1,480 | ₩1,493 | ₩1,293 | ₩1,373 | -7.21% | 91.7만 |
|---|
| 2026.04.06 | ₩1,867 | ₩2,040 | ₩1,280 | ₩1,480 | -20.71% | 4706.5만 |
|---|
| 2026.04.02 | ₩1,253 | ₩1,260 | ₩1,213 | ₩1,260 | +0.53% | 1.6만 |
|---|
| 2026.04.01 | ₩1,293 | ₩1,293 | ₩1,220 | ₩1,256 | -2.89% | 1만 |
|---|
| 2026.03.31 | ₩1,233 | ₩1,253 | ₩1,231 | ₩1,253 | +1.62% | 3천 |
|---|
| 2026.03.30 | ₩1,280 | ₩1,280 | ₩1,213 | ₩1,255 | -1.98% | 6.8천 |
|---|
| 2026.03.27 | ₩1,188 | ₩1,247 | ₩1,188 | ₩1,247 | +4.94% | 8.3천 |
|---|
| 2026.03.26 | ₩1,213 | ₩1,280 | ₩1,201 | ₩1,245 | +2.64% | 1.1만 |
|---|
| 2026.03.25 | ₩1,241 | ₩1,253 | ₩1,201 | ₩1,253 | +0.97% | 1.4만 |
|---|
| 2026.03.24 | ₩1,267 | ₩1,327 | ₩1,215 | ₩1,280 | +1.05% | 2만 |
|---|
| 2026.03.23 | ₩1,213 | ₩1,280 | ₩1,164 | ₩1,279 | +5.38% | 3.1만 |
|---|
| 2026.03.20 | ₩1,304 | ₩1,307 | ₩1,205 | ₩1,280 | -1.84% | 2.5만 |
|---|
| 2026.03.19 | ₩1,321 | ₩1,321 | ₩1,280 | ₩1,307 | -1.11% | 1.2만 |
|---|
| 2026.03.18 | ₩1,333 | ₩1,333 | ₩1,288 | ₩1,321 | -0.90% | 1만 |
|---|
| 2026.03.17 | ₩1,295 | ₩1,313 | ₩1,280 | ₩1,313 | +1.44% | 1.3만 |
|---|
| 2026.03.16 | ₩1,235 | ₩1,307 | ₩1,235 | ₩1,301 | +5.40% | 2만 |
|---|
| 2026.03.13 | ₩1,347 | ₩1,347 | ₩1,304 | ₩1,347 | 0.00% | 1.3만 |
|---|
| 2026.03.12 | ₩1,308 | ₩1,360 | ₩1,305 | ₩1,347 | +2.96% | 7.2천 |
|---|
| 2026.03.11 | ₩1,240 | ₩1,347 | ₩1,240 | ₩1,347 | +8.60% | 3.7만 |
|---|
| 2026.03.10 | ₩1,200 | ₩1,273 | ₩1,200 | ₩1,273 | +6.11% | 1.2만 |
|---|
| 2026.03.09 | ₩1,233 | ₩1,280 | ₩1,227 | ₩1,280 | +3.78% | 5.8천 |
|---|
| 2026.03.06 | ₩1,273 | ₩1,293 | ₩1,257 | ₩1,293 | +1.57% | 1.2만 |
|---|
| 2026.03.05 | ₩1,253 | ₩1,320 | ₩1,245 | ₩1,312 | +4.68% | 3.1만 |
|---|
| 2026.03.04 | ₩1,232 | ₩1,320 | ₩1,231 | ₩1,293 | +4.98% | 2.9만 |
|---|
| 2026.03.03 | ₩1,307 | ₩1,307 | ₩1,213 | ₩1,265 | -3.16% | 1.9만 |
|---|
| 2026.03.02 | ₩1,320 | ₩1,387 | ₩1,228 | ₩1,308 | -0.91% | 4.4만 |
|---|
| 2026.02.27 | ₩1,400 | ₩1,413 | ₩1,387 | ₩1,413 | +0.95% | 2.6만 |
|---|
| 2026.02.26 | ₩1,347 | ₩1,400 | ₩1,347 | ₩1,400 | +3.96% | 1.1만 |
|---|
| 2026.02.25 | ₩1,413 | ₩1,413 | ₩1,333 | ₩1,387 | -1.89% | 5.3만 |
|---|
| 2026.02.24 | ₩1,400 | ₩1,427 | ₩1,373 | ₩1,400 | 0.00% | 4.7만 |
|---|
| 2026.02.23 | ₩1,440 | ₩1,460 | ₩1,361 | ₩1,427 | -0.93% | 3.7만 |
|---|
| 2026.02.20 | ₩1,440 | ₩1,493 | ₩1,440 | ₩1,453 | +0.93% | 6.6만 |
|---|
| 2026.02.19 | ₩1,507 | ₩1,520 | ₩1,427 | ₩1,440 | -4.42% | 18.9만 |
|---|
| 2026.02.18 | ₩1,480 | ₩1,694 | ₩1,333 | ₩1,640 | +10.81% | 739.2만 |
|---|
| 2026.02.17 | ₩1,574 | ₩1,594 | ₩1,467 | ₩1,534 | -2.54% | 3.8만 |
|---|
| 2026.02.13 | ₩1,627 | ₩1,654 | ₩1,513 | ₩1,547 | -4.92% | 2.2만 |
|---|
| 2026.02.12 | ₩1,627 | ₩1,667 | ₩1,534 | ₩1,587 | -2.46% | 3.7만 |
|---|
| 2026.02.11 | ₩1,654 | ₩1,707 | ₩1,627 | ₩1,694 | +2.42% | 3.8만 |
|---|
| 2026.02.10 | ₩1,627 | ₩1,694 | ₩1,614 | ₩1,654 | +1.64% | 5.3만 |
|---|
| 2026.02.09 | ₩1,707 | ₩1,752 | ₩1,654 | ₩1,694 | -0.78% | 6.8만 |
|---|
| 2026.02.06 | ₩1,600 | ₩1,732 | ₩1,600 | ₩1,707 | +6.67% | 4.6만 |
|---|
| 2026.02.05 | ₩1,760 | ₩1,780 | ₩1,640 | ₩1,640 | -6.82% | 12.6만 |
|---|
| 2026.02.04 | ₩1,840 | ₩1,880 | ₩1,720 | ₩1,814 | -1.45% | 18만 |
|---|
| 2026.02.03 | ₩1,880 | ₩1,880 | ₩1,734 | ₩1,800 | -4.26% | 10만 |
|---|
| 2026.02.02 | ₩2,160 | ₩2,214 | ₩1,687 | ₩1,760 | -18.52% | 21.3만 |
|---|
| 2026.01.30 | ₩2,360 | ₩2,387 | ₩2,067 | ₩2,254 | -4.52% | 24.5만 |
|---|
| 2026.01.29 | ₩2,280 | ₩2,574 | ₩2,000 | ₩2,427 | +6.43% | 150.4만 |
|---|
| 2026.01.28 | ₩2,187 | ₩2,587 | ₩1,827 | ₩2,347 | +7.32% | 883.9만 |
|---|
| 2026.01.27 | ₩1,830 | ₩2,054 | ₩1,826 | ₩1,920 | +4.96% | 188.1만 |
|---|
| 2026.01.26 | ₩1,962 | ₩2,000 | ₩1,734 | ₩1,907 | -2.79% | 8만 |
|---|
| 2026.01.23 | ₩2,112 | ₩2,151 | ₩1,908 | ₩2,000 | -5.30% | 6.7만 |
|---|
| 2026.01.22 | ₩1,787 | ₩2,334 | ₩1,787 | ₩2,227 | +24.63% | 42.1만 |
|---|
| 2026.01.21 | ₩1,707 | ₩1,800 | ₩1,707 | ₩1,747 | +2.34% | 3만 |
|---|
| 2026.01.20 | ₩1,814 | ₩1,814 | ₩1,707 | ₩1,707 | -5.88% | 2.9만 |
|---|
| 2026.01.16 | ₩1,840 | ₩1,867 | ₩1,720 | ₩1,747 | -5.07% | 6.4만 |
|---|
| 2026.01.15 | ₩1,740 | ₩1,880 | ₩1,695 | ₩1,827 | +4.98% | 9.1만 |
|---|
| 2026.01.14 | ₩1,754 | ₩1,880 | ₩1,747 | ₩1,747 | -0.38% | 5만 |
|---|
| 2026.01.13 | ₩1,680 | ₩1,867 | ₩1,680 | ₩1,747 | +3.97% | 6.4만 |
|---|
| 2026.01.12 | ₩1,760 | ₩1,787 | ₩1,640 | ₩1,734 | -1.52% | 7.6만 |
|---|
| 2026.01.09 | ₩1,907 | ₩1,987 | ₩1,707 | ₩1,760 | -7.69% | 12.3만 |
|---|
| 2026.01.08 | ₩2,000 | ₩2,014 | ₩1,814 | ₩1,894 | -5.33% | 4만 |
|---|
| 2026.01.07 | ₩2,027 | ₩2,174 | ₩2,000 | ₩2,027 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩2,107 | ₩2,180 | ₩2,047 | ₩2,094 | -0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩1,867 | ₩2,187 | ₩1,867 | ₩2,160 | +15.71% | 13.7만 |
|---|
| 2026.01.02 | ₩1,814 | ₩1,827 | ₩1,694 | ₩1,760 | -2.94% | 2.9만 |
|---|
| 2025.12.31 | ₩1,867 | ₩1,894 | ₩1,734 | ₩1,734 | -7.14% | 4.6만 |
|---|
| 2025.12.30 | ₩1,947 | ₩2,035 | ₩1,910 | ₩1,920 | -1.37% | 6.1만 |
|---|
| 2025.12.29 | ₩2,147 | ₩2,174 | ₩1,947 | ₩1,974 | -8.07% | 7.3만 |
|---|
| 2025.12.26 | ₩2,123 | ₩2,174 | ₩2,080 | ₩2,094 | -1.38% | 3.6만 |
|---|
| 2025.12.24 | ₩2,187 | ₩2,227 | ₩2,120 | ₩2,147 | -1.83% | 2.9만 |
|---|
| 2025.12.23 | ₩2,387 | ₩2,387 | ₩2,200 | ₩2,240 | -6.15% | 4.5만 |
|---|
| 2025.12.22 | ₩2,387 | ₩2,534 | ₩2,334 | ₩2,360 | -1.12% | 7.7만 |
|---|
| 2025.12.19 | ₩2,536 | ₩2,595 | ₩2,374 | ₩2,400 | -5.36% | 4.7만 |
|---|
| 2025.12.18 | ₩2,374 | ₩2,720 | ₩2,335 | ₩2,494 | +5.06% | 17.6만 |
|---|
| 2025.12.17 | ₩2,427 | ₩2,480 | ₩2,267 | ₩2,360 | -2.75% | 7.7만 |
|---|
| 2025.12.16 | ₩2,600 | ₩2,600 | ₩2,267 | ₩2,387 | -8.21% | 10.7만 |
|---|
| 2025.12.15 | ₩2,734 | ₩2,747 | ₩2,374 | ₩2,374 | -13.17% | 12.6만 |
|---|
| 2025.12.12 | ₩2,640 | ₩2,800 | ₩2,548 | ₩2,640 | 0.00% | 13.2만 |
|---|
| 2025.12.11 | ₩2,627 | ₩3,160 | ₩2,534 | ₩2,640 | +0.51% | 81.3만 |
|---|
| 2025.12.10 | ₩2,814 | ₩3,144 | ₩2,360 | ₩2,360 | -16.11% | 65.9만 |
|---|
| 2025.12.09 | ₩3,907 | ₩4,080 | ₩2,374 | ₩2,867 | -26.62% | 255.4만 |
|---|
| 2025.12.08 | ₩2,680 | ₩6,614 | ₩2,680 | ₩5,414 | +101.99% | 1944.5만 |
|---|
| 2025.12.05 | ₩2,307 | ₩2,627 | ₩2,307 | ₩2,627 | +13.87% | 9.5만 |
|---|
| 2025.12.04 | ₩2,160 | ₩2,534 | ₩2,080 | ₩2,454 | +13.58% | 14.4만 |
|---|
| 2025.12.03 | ₩2,174 | ₩2,340 | ₩2,067 | ₩2,080 | -4.29% | 19.1만 |
|---|
| 2025.12.02 | ₩3,067 | ₩3,187 | ₩2,267 | ₩2,507 | -18.26% | 99.4만 |
|---|
| 2025.12.01 | ₩2,667 | ₩3,174 | ₩2,467 | ₩2,840 | +6.50% | 1523.9만 |
|---|
| 2025.11.28 | ₩2,040 | ₩2,143 | ₩2,000 | ₩2,107 | +3.27% | 955.3만 |
|---|
| 2025.11.26 | ₩1,987 | ₩2,027 | ₩1,987 | ₩2,000 | +0.67% | 4.6천 |
|---|
| 2025.11.25 | ₩1,883 | ₩2,027 | ₩1,883 | ₩1,974 | +4.82% | 1.3만 |
|---|
| 2025.11.24 | ₩1,756 | ₩1,947 | ₩1,747 | ₩1,920 | +9.34% | 2.2만 |
|---|
| 2025.11.21 | ₩1,934 | ₩1,934 | ₩1,734 | ₩1,734 | -10.34% | 3.3만 |
|---|
| 2025.11.20 | ₩2,050 | ₩2,050 | ₩1,867 | ₩1,867 | -8.91% | 2.1만 |
|---|
| 2025.11.19 | ₩2,120 | ₩2,280 | ₩1,907 | ₩1,907 | -10.06% | 1.8만 |
|---|
| 2025.11.18 | ₩2,040 | ₩2,207 | ₩2,040 | ₩2,094 | +2.61% | 1.3만 |
|---|
| 2025.11.17 | ₩2,267 | ₩2,360 | ₩2,027 | ₩2,128 | -6.12% | 1.6만 |
|---|
| 2025.11.14 | ₩2,227 | ₩2,327 | ₩2,174 | ₩2,294 | +2.99% | 2.3만 |
|---|
| 2025.11.13 | ₩2,467 | ₩2,500 | ₩2,067 | ₩2,240 | -9.19% | 4.2만 |
|---|
| 2025.11.12 | ₩2,627 | ₩2,627 | ₩2,480 | ₩2,480 | -5.58% | 2.3만 |
|---|
| 2025.11.11 | ₩2,614 | ₩2,654 | ₩2,480 | ₩2,594 | -0.77% | 2.1만 |
|---|
| 2025.11.10 | ₩2,794 | ₩2,874 | ₩2,667 | ₩2,667 | -4.53% | 1.3만 |
|---|
| 2025.11.07 | ₩2,787 | ₩2,907 | ₩2,458 | ₩2,734 | -1.91% | 3.9만 |
|---|
| 2025.11.06 | ₩2,974 | ₩3,027 | ₩2,907 | ₩2,907 | -2.24% | 1.7만 |
|---|
| 2025.11.05 | ₩3,000 | ₩3,040 | ₩2,964 | ₩3,040 | +1.33% | 3.9천 |
|---|
| 2025.11.04 | ₩3,014 | ₩3,147 | ₩2,680 | ₩3,120 | +3.54% | 5.5만 |
|---|
| 2025.11.03 | ₩3,254 | ₩3,254 | ₩3,000 | ₩3,054 | -6.15% | 1.3만 |
|---|
| 2025.10.31 | ₩3,160 | ₩3,334 | ₩3,160 | ₩3,214 | +1.69% | 1.7만 |
|---|
| 2025.10.30 | ₩3,320 | ₩3,360 | ₩3,227 | ₩3,294 | -0.80% | 3.4만 |
|---|
| 2025.10.29 | ₩3,307 | ₩3,427 | ₩3,307 | ₩3,387 | +2.42% | 2.7만 |
|---|
| 2025.10.28 | ₩3,360 | ₩3,454 | ₩3,334 | ₩3,394 | +0.99% | 1.3만 |
|---|
| 2025.10.27 | ₩3,547 | ₩3,600 | ₩3,254 | ₩3,360 | -5.26% | 4.4만 |
|---|
| 2025.10.24 | ₩3,387 | ₩3,440 | ₩3,360 | ₩3,414 | +0.79% | 1.9만 |
|---|
| 2025.10.23 | ₩3,466 | ₩3,466 | ₩3,307 | ₩3,374 | -2.65% | 1.8만 |
|---|
| 2025.10.22 | ₩3,374 | ₩3,520 | ₩3,254 | ₩3,320 | -1.58% | 6.9만 |
|---|
| 2025.10.21 | ₩3,494 | ₩3,574 | ₩3,400 | ₩3,414 | -2.29% | 2.1만 |
|---|
| 2025.10.20 | ₩3,414 | ₩3,540 | ₩3,374 | ₩3,494 | +2.34% | 3만 |
|---|
| 2025.10.17 | ₩3,334 | ₩3,520 | ₩3,254 | ₩3,394 | +1.80% | 7.2만 |
|---|
| 2025.10.16 | ₩3,680 | ₩4,400 | ₩3,334 | ₩3,447 | -6.34% | 37.1만 |
|---|
| 2025.10.15 | ₩3,680 | ₩3,734 | ₩3,600 | ₩3,614 | -1.81% | 8.1만 |
|---|
| 2025.10.14 | ₩4,080 | ₩4,240 | ₩3,867 | ₩3,960 | -2.94% | 3.5만 |
|---|
| 2025.10.13 | ₩4,027 | ₩4,231 | ₩3,960 | ₩4,067 | +0.99% | 3.9만 |
|---|
| 2025.10.10 | ₩4,307 | ₩4,492 | ₩4,000 | ₩4,000 | -7.12% | 3.9만 |
|---|