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 | ₩962 | ₩881 | ₩923 | -2.54% | 1046.9만 |
| 2026.10.08 | ₩947 | ₩987 | ₩935 | ₩977 | +3.10% | 6.6만 |
| 2026.10.07 | ₩1,001 | ₩1,021 | ₩947 | ₩962 | -3.87% | 6.6만 |
| 2026.10.06 | ₩1,001 | ₩1,033 | ₩974 | ₩987 | -1.33% | 13.2만 |
| 2026.10.05 | ₩1,014 | ₩1,108 | ₩987 | ₩1,007 | -0.66% | 12.8만 |
| 2026.10.02 | ₩1,078 | ₩1,096 | ₩1,002 | ₩1,046 | -2.97% | 23.5만 |
| 2026.10.01 | ₩1,121 | ₩1,201 | ₩1,094 | ₩1,112 | -0.83% | 18.6만 |
| 2026.09.30 | ₩1,234 | ₩1,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,144 |
| -7.35% |
| 34.8만 |
| 2026.09.29 | ₩1,268 | ₩1,401 | ₩1,173 | ₩1,254 | -1.05% | 121.6만 |
|---|
| 2026.09.28 | ₩1,394 | ₩1,535 | ₩1,201 | ₩1,201 | -13.88% | 3786.6만 |
|---|
| 2026.09.25 | ₩1,094 | ₩1,134 | ₩1,068 | ₩1,110 | +1.46% | 3.2만 |
|---|
| 2026.09.24 | ₩1,068 | ₩1,108 | ₩1,054 | ₩1,054 | -1.25% | 3.2만 |
|---|
| 2026.09.23 | ₩1,122 | ₩1,122 | ₩1,054 | ₩1,073 | -4.40% | 5.5만 |
|---|
| 2026.09.22 | ₩1,196 | ₩1,200 | ₩1,094 | ₩1,148 | -4.02% | 13.9만 |
|---|
| 2026.09.21 | ₩1,184 | ₩1,184 | ₩1,112 | ₩1,157 | -2.25% | 37.2만 |
|---|
| 2026.09.18 | ₩1,214 | ₩1,214 | ₩1,121 | ₩1,130 | -6.92% | 8만 |
|---|
| 2026.09.17 | ₩1,201 | ₩1,273 | ₩1,178 | ₩1,190 | -0.89% | 4.4만 |
|---|
| 2026.09.16 | ₩1,202 | ₩1,248 | ₩1,197 | ₩1,204 | +0.11% | 5.2만 |
|---|
| 2026.09.15 | ₩1,266 | ₩1,401 | ₩1,214 | ₩1,233 | -2.63% | 12.8만 |
|---|
| 2026.09.14 | ₩1,185 | ₩1,321 | ₩1,185 | ₩1,285 | +8.45% | 10.5만 |
|---|
| 2026.09.11 | ₩1,220 | ₩1,241 | ₩1,201 | ₩1,201 | -1.53% | 1.7만 |
|---|
| 2026.09.10 | ₩1,201 | ₩1,241 | ₩1,189 | ₩1,194 | -0.56% | 2.1만 |
|---|
| 2026.09.09 | ₩1,201 | ₩1,264 | ₩1,149 | ₩1,254 | +4.44% | 8.8만 |
|---|
| 2026.09.08 | ₩1,201 | ₩1,214 | ₩1,201 | ₩1,208 | +0.56% | 7만 |
|---|
| 2026.09.04 | ₩1,201 | ₩1,253 | ₩1,201 | ₩1,201 | 0.00% | 14.3만 |
|---|
| 2026.09.03 | ₩1,201 | ₩1,321 | ₩1,201 | ₩1,228 | +2.22% | 14만 |
|---|
| 2026.09.02 | ₩1,294 | ₩1,301 | ₩1,153 | ₩1,242 | -4.02% | 20.2만 |
|---|
| 2026.09.01 | ₩1,068 | ₩1,361 | ₩1,068 | ₩1,329 | +24.50% | 109.7만 |
|---|
| 2026.08.31 | ₩1,334 | ₩1,575 | ₩1,186 | ₩1,201 | -10.00% | 3998.8만 |
|---|
| 2026.08.28 | ₩1,125 | ₩1,157 | ₩1,108 | ₩1,108 | -1.54% | 2.1만 |
|---|
| 2026.08.27 | ₩1,134 | ₩1,188 | ₩1,098 | ₩1,160 | +2.24% | 2.3만 |
|---|
| 2026.08.26 | ₩1,069 | ₩1,142 | ₩1,041 | ₩1,133 | +5.99% | 4.4만 |
|---|
| 2026.08.25 | ₩1,054 | ₩1,054 | ₩1,022 | ₩1,041 | -1.27% | 4만 |
|---|
| 2026.08.24 | ₩1,080 | ₩1,080 | ₩1,001 | ₩1,021 | -5.44% | 2.7만 |
|---|
| 2026.08.21 | ₩974 | ₩1,148 | ₩974 | ₩1,062 | +9.04% | 7.8만 |
|---|
| 2026.08.20 | ₩1,022 | ₩1,041 | ₩1,003 | ₩1,003 | -1.83% | 1.8만 |
|---|
| 2026.08.19 | ₩1,041 | ₩1,068 | ₩993 | ₩1,014 | -2.56% | 1.9만 |
|---|
| 2026.08.18 | ₩1,113 | ₩1,113 | ₩1,027 | ₩1,041 | -6.47% | 2.5만 |
|---|
| 2026.08.17 | ₩1,124 | ₩1,124 | ₩1,081 | ₩1,120 | -0.36% | 2.2만 |
|---|
| 2026.08.14 | ₩1,100 | ₩1,162 | ₩1,084 | ₩1,126 | +2.43% | 10.9만 |
|---|
| 2026.08.13 | ₩1,118 | ₩1,118 | ₩1,038 | ₩1,068 | -4.53% | 3.8만 |
|---|
| 2026.08.12 | ₩1,148 | ₩1,197 | ₩1,081 | ₩1,092 | -4.88% | 5.2만 |
|---|
| 2026.08.11 | ₩1,210 | ₩1,232 | ₩1,200 | ₩1,204 | -0.55% | 7만 |
|---|
| 2026.08.10 | ₩1,201 | ₩1,294 | ₩1,201 | ₩1,201 | 0.00% | 4.1만 |
|---|
| 2026.08.07 | ₩1,214 | ₩1,221 | ₩1,201 | ₩1,204 | -0.88% | 9.9만 |
|---|
| 2026.08.06 | ₩1,206 | ₩1,268 | ₩1,202 | ₩1,221 | +1.22% | 6.6만 |
|---|
| 2026.08.05 | ₩1,228 | ₩1,261 | ₩1,205 | ₩1,210 | -1.41% | 8.1만 |
|---|
| 2026.08.04 | ₩1,249 | ₩1,273 | ₩1,201 | ₩1,264 | +1.18% | 13.2만 |
|---|
| 2026.08.03 | ₩1,230 | ₩1,300 | ₩1,230 | ₩1,262 | +2.60% | 6.5만 |
|---|
| 2026.07.31 | ₩1,330 | ₩1,330 | ₩1,217 | ₩1,258 | -5.42% | 12.8만 |
|---|
| 2026.07.30 | ₩1,388 | ₩1,655 | ₩1,334 | ₩1,374 | -0.96% | 56.2만 |
|---|
| 2026.07.29 | ₩1,057 | ₩1,388 | ₩1,057 | ₩1,388 | +31.31% | 64.2만 |
|---|
| 2026.07.28 | ₩1,001 | ₩1,300 | ₩1,001 | ₩1,200 | +19.87% | 162.2만 |
|---|
| 2026.07.27 | ₩961 | ₩1,097 | ₩943 | ₩1,014 | +5.56% | 82.9만 |
|---|
| 2026.07.24 | ₩1,161 | ₩1,201 | ₩977 | ₩1,133 | -2.41% | 318.8만 |
|---|
| 2026.07.23 | ₩1,788 | ₩1,855 | ₩1,260 | ₩1,495 | -16.42% | 1.7억 |
|---|
| 2026.07.22 | ₩962 | ₩1,027 | ₩918 | ₩1,011 | +5.13% | 2.5만 |
|---|
| 2026.07.21 | ₩850 | ₩1,001 | ₩834 | ₩995 | +17.11% | 18.6만 |
|---|
| 2026.07.20 | ₩934 | ₩1,041 | ₩831 | ₩837 | -10.43% | 332만 |
|---|
| 2026.07.17 | ₩975 | ₩1,033 | ₩965 | ₩999 | +2.46% | 2.1만 |
|---|
| 2026.07.16 | ₩1,061 | ₩1,061 | ₩991 | ₩1,053 | -0.75% | 2.8만 |
|---|
| 2026.07.15 | ₩1,052 | ₩1,110 | ₩1,014 | ₩1,080 | +2.66% | 6.1만 |
|---|
| 2026.07.14 | ₩1,053 | ₩1,053 | ₩921 | ₩1,021 | -3.04% | 7.4만 |
|---|
| 2026.07.13 | ₩1,052 | ₩1,194 | ₩1,007 | ₩1,066 | +1.40% | 36.8만 |
|---|
| 2026.07.10 | ₩1,034 | ₩1,054 | ₩987 | ₩1,053 | +1.81% | 5.3만 |
|---|
| 2026.07.09 | ₩961 | ₩1,068 | ₩951 | ₩1,025 | +6.67% | 2.6만 |
|---|
| 2026.07.08 | ₩1,001 | ₩1,027 | ₩947 | ₩1,026 | +2.53% | 1.3만 |
|---|
| 2026.07.07 | ₩1,033 | ₩1,081 | ₩853 | ₩1,014 | -1.81% | 13.2만 |
|---|
| 2026.07.06 | ₩1,025 | ₩1,161 | ₩1,002 | ₩1,121 | +9.37% | 549.5만 |
|---|
| 2026.07.02 | ₩1,152 | ₩1,152 | ₩1,080 | ₩1,109 | -3.71% | 6.9천 |
|---|
| 2026.07.01 | ₩1,120 | ₩1,148 | ₩1,068 | ₩1,144 | +2.15% | 1.1만 |
|---|
| 2026.06.30 | ₩1,081 | ₩1,165 | ₩1,068 | ₩1,161 | +7.41% | 1.2만 |
|---|
| 2026.06.29 | ₩1,134 | ₩1,148 | ₩1,068 | ₩1,146 | +1.06% | 9.6천 |
|---|
| 2026.06.26 | ₩1,025 | ₩1,188 | ₩934 | ₩1,108 | +8.07% | 4.2만 |
|---|
| 2026.06.25 | ₩987 | ₩987 | ₩885 | ₩958 | -2.97% | 5.3만 |
|---|
| 2026.06.24 | ₩1,041 | ₩1,148 | ₩965 | ₩1,001 | -3.85% | 1.8만 |
|---|
| 2026.06.23 | ₩1,061 | ₩1,108 | ₩1,009 | ₩1,040 | -2.01% | 1.6만 |
|---|
| 2026.06.22 | ₩1,054 | ₩1,121 | ₩1,054 | ₩1,092 | +3.54% | 1.5만 |
|---|
| 2026.06.18 | ₩1,108 | ₩1,136 | ₩1,068 | ₩1,136 | +2.53% | 2.6만 |
|---|
| 2026.06.17 | ₩1,181 | ₩1,181 | ₩1,081 | ₩1,157 | -2.03% | 1.5만 |
|---|
| 2026.06.16 | ₩1,214 | ₩1,254 | ₩1,116 | ₩1,118 | -7.91% | 7.5만 |
|---|
| 2026.06.15 | ₩1,233 | ₩1,276 | ₩1,201 | ₩1,214 | -1.52% | 3.6만 |
|---|
| 2026.06.12 | ₩1,281 | ₩1,326 | ₩1,228 | ₩1,272 | -0.73% | 8만 |
|---|
| 2026.06.11 | ₩1,348 | ₩1,401 | ₩1,134 | ₩1,306 | -3.07% | 10.6만 |
|---|
| 2026.06.10 | ₩1,318 | ₩1,628 | ₩1,254 | ₩1,561 | +18.42% | 35.6만 |
|---|
| 2026.06.09 | ₩1,148 | ₩1,975 | ₩1,148 | ₩1,312 | +14.30% | 280.4만 |
|---|
| 2026.06.08 | ₩1,254 | ₩1,254 | ₩1,150 | ₩1,150 | -8.30% | 1.6만 |
|---|
| 2026.06.05 | ₩1,268 | ₩1,308 | ₩1,201 | ₩1,234 | -2.63% | 1.1만 |
|---|
| 2026.06.04 | ₩1,308 | ₩1,321 | ₩1,218 | ₩1,312 | +0.31% | 3.3만 |
|---|
| 2026.06.03 | ₩1,361 | ₩1,388 | ₩1,294 | ₩1,321 | -2.94% | 2.4만 |
|---|
| 2026.06.02 | ₩1,401 | ₩1,401 | ₩1,334 | ₩1,348 | -3.81% | 1.8만 |
|---|
| 2026.06.01 | ₩1,348 | ₩1,441 | ₩1,334 | ₩1,388 | +2.97% | 2.9만 |
|---|
| 2026.05.29 | ₩1,388 | ₩1,388 | ₩1,334 | ₩1,348 | -2.88% | 1.3만 |
|---|
| 2026.05.28 | ₩1,441 | ₩1,441 | ₩1,334 | ₩1,374 | -4.63% | 2.6만 |
|---|
| 2026.05.27 | ₩1,428 | ₩1,441 | ₩1,334 | ₩1,401 | -1.87% | 1.7만 |
|---|
| 2026.05.26 | ₩1,428 | ₩1,468 | ₩1,350 | ₩1,401 | -1.87% | 2.5만 |
|---|
| 2026.05.22 | ₩1,455 | ₩1,588 | ₩1,388 | ₩1,508 | +3.67% | 2.6만 |
|---|
| 2026.05.21 | ₩1,461 | ₩1,495 | ₩1,401 | ₩1,468 | +0.46% | 1.9만 |
|---|
| 2026.05.20 | ₩1,455 | ₩1,528 | ₩1,455 | ₩1,508 | +3.67% | 1.2만 |
|---|
| 2026.05.19 | ₩1,508 | ₩1,521 | ₩1,468 | ₩1,508 | 0.00% | 1.1만 |
|---|
| 2026.05.18 | ₩1,495 | ₩1,568 | ₩1,495 | ₩1,548 | +3.57% | 1.6만 |
|---|
| 2026.05.15 | ₩1,576 | ₩1,615 | ₩1,541 | ₩1,588 | +0.76% | 1.3만 |
|---|
| 2026.05.14 | ₩1,481 | ₩1,615 | ₩1,481 | ₩1,615 | +9.01% | 2만 |
|---|
| 2026.05.13 | ₩1,615 | ₩1,615 | ₩1,535 | ₩1,548 | -4.13% | 3.1만 |
|---|
| 2026.05.12 | ₩1,595 | ₩1,655 | ₩1,565 | ₩1,655 | +3.77% | 2.9만 |
|---|
| 2026.05.11 | ₩1,708 | ₩1,708 | ₩1,575 | ₩1,615 | -5.47% | 3.3만 |
|---|
| 2026.05.08 | ₩1,561 | ₩1,668 | ₩1,561 | ₩1,655 | +5.98% | 5.6만 |
|---|
| 2026.05.07 | ₩1,721 | ₩1,748 | ₩1,641 | ₩1,655 | -3.88% | 3.3만 |
|---|
| 2026.05.06 | ₩1,775 | ₩1,815 | ₩1,721 | ₩1,775 | 0.00% | 5.5만 |
|---|
| 2026.05.05 | ₩1,711 | ₩1,801 | ₩1,708 | ₩1,775 | +3.74% | 4.1만 |
|---|
| 2026.05.04 | ₩1,748 | ₩1,788 | ₩1,655 | ₩1,788 | +2.29% | 2.9만 |
|---|
| 2026.05.01 | ₩1,752 | ₩1,828 | ₩1,735 | ₩1,748 | -0.23% | 5.1만 |
|---|
| 2026.04.30 | ₩1,761 | ₩1,801 | ₩1,681 | ₩1,788 | +1.52% | 3.3만 |
|---|
| 2026.04.29 | ₩1,841 | ₩1,868 | ₩1,735 | ₩1,815 | -1.45% | 5.6만 |
|---|
| 2026.04.28 | ₩1,695 | ₩1,882 | ₩1,668 | ₩1,801 | +6.30% | 7.3만 |
|---|
| 2026.04.27 | ₩1,668 | ₩1,962 | ₩1,588 | ₩1,721 | +3.20% | 38.6만 |
|---|
| 2026.04.24 | ₩1,588 | ₩1,721 | ₩1,563 | ₩1,695 | +6.72% | 23.3만 |
|---|
| 2026.04.23 | ₩1,761 | ₩1,761 | ₩1,401 | ₩1,615 | -8.33% | 85.9만 |
|---|
| 2026.04.22 | ₩1,855 | ₩1,935 | ₩1,535 | ₩1,668 | -10.07% | 2808.2만 |
|---|
| 2026.04.21 | ₩1,641 | ₩1,655 | ₩1,601 | ₩1,615 | -1.63% | 1.7만 |
|---|
| 2026.04.20 | ₩1,695 | ₩1,695 | ₩1,601 | ₩1,628 | -3.94% | 2.1만 |
|---|
| 2026.04.17 | ₩1,721 | ₩1,735 | ₩1,628 | ₩1,655 | -3.88% | 10만 |
|---|
| 2026.04.16 | ₩1,615 | ₩1,668 | ₩1,588 | ₩1,641 | +1.65% | 7.4만 |
|---|
| 2026.04.15 | ₩1,535 | ₩1,601 | ₩1,521 | ₩1,575 | +2.61% | 5.1만 |
|---|
| 2026.04.14 | ₩1,521 | ₩1,580 | ₩1,468 | ₩1,561 | +2.63% | 4.7만 |
|---|
| 2026.04.13 | ₩1,481 | ₩1,548 | ₩1,481 | ₩1,508 | +1.80% | 5.5만 |
|---|
| 2026.04.10 | ₩1,521 | ₩1,641 | ₩1,497 | ₩1,561 | +2.63% | 31만 |
|---|
| 2026.04.09 | ₩1,428 | ₩1,641 | ₩1,428 | ₩1,575 | +10.28% | 22.2만 |
|---|
| 2026.04.08 | ₩1,428 | ₩1,521 | ₩1,401 | ₩1,401 | -1.87% | 24.3만 |
|---|
| 2026.04.07 | ₩1,481 | ₩1,495 | ₩1,294 | ₩1,374 | -7.21% | 91.7만 |
|---|
| 2026.04.06 | ₩1,868 | ₩2,042 | ₩1,281 | ₩1,481 | -20.71% | 4706.5만 |
|---|
| 2026.04.02 | ₩1,254 | ₩1,261 | ₩1,214 | ₩1,261 | +0.53% | 1.6만 |
|---|
| 2026.04.01 | ₩1,294 | ₩1,294 | ₩1,221 | ₩1,257 | -2.89% | 1만 |
|---|
| 2026.03.31 | ₩1,234 | ₩1,254 | ₩1,232 | ₩1,254 | +1.62% | 3천 |
|---|
| 2026.03.30 | ₩1,281 | ₩1,281 | ₩1,214 | ₩1,256 | -1.98% | 6.8천 |
|---|
| 2026.03.27 | ₩1,189 | ₩1,248 | ₩1,189 | ₩1,248 | +4.94% | 8.3천 |
|---|
| 2026.03.26 | ₩1,214 | ₩1,281 | ₩1,202 | ₩1,246 | +2.64% | 1.1만 |
|---|
| 2026.03.25 | ₩1,242 | ₩1,254 | ₩1,202 | ₩1,254 | +0.97% | 1.4만 |
|---|
| 2026.03.24 | ₩1,268 | ₩1,328 | ₩1,216 | ₩1,281 | +1.05% | 2만 |
|---|
| 2026.03.23 | ₩1,214 | ₩1,281 | ₩1,165 | ₩1,280 | +5.38% | 3.1만 |
|---|
| 2026.03.20 | ₩1,305 | ₩1,308 | ₩1,206 | ₩1,281 | -1.84% | 2.5만 |
|---|
| 2026.03.19 | ₩1,322 | ₩1,322 | ₩1,281 | ₩1,308 | -1.11% | 1.2만 |
|---|
| 2026.03.18 | ₩1,334 | ₩1,334 | ₩1,289 | ₩1,322 | -0.90% | 1만 |
|---|
| 2026.03.17 | ₩1,296 | ₩1,314 | ₩1,281 | ₩1,314 | +1.44% | 1.3만 |
|---|
| 2026.03.16 | ₩1,236 | ₩1,308 | ₩1,236 | ₩1,302 | +5.40% | 2만 |
|---|
| 2026.03.13 | ₩1,348 | ₩1,348 | ₩1,305 | ₩1,348 | 0.00% | 1.3만 |
|---|
| 2026.03.12 | ₩1,309 | ₩1,361 | ₩1,306 | ₩1,348 | +2.96% | 7.2천 |
|---|
| 2026.03.11 | ₩1,241 | ₩1,348 | ₩1,241 | ₩1,348 | +8.60% | 3.7만 |
|---|
| 2026.03.10 | ₩1,201 | ₩1,274 | ₩1,201 | ₩1,274 | +6.11% | 1.2만 |
|---|
| 2026.03.09 | ₩1,234 | ₩1,281 | ₩1,228 | ₩1,281 | +3.78% | 5.8천 |
|---|
| 2026.03.06 | ₩1,274 | ₩1,294 | ₩1,258 | ₩1,294 | +1.57% | 1.2만 |
|---|
| 2026.03.05 | ₩1,254 | ₩1,321 | ₩1,246 | ₩1,313 | +4.68% | 3.1만 |
|---|
| 2026.03.04 | ₩1,233 | ₩1,321 | ₩1,232 | ₩1,294 | +4.98% | 2.9만 |
|---|
| 2026.03.03 | ₩1,308 | ₩1,308 | ₩1,214 | ₩1,266 | -3.16% | 1.9만 |
|---|
| 2026.03.02 | ₩1,321 | ₩1,388 | ₩1,229 | ₩1,309 | -0.91% | 4.4만 |
|---|
| 2026.02.27 | ₩1,401 | ₩1,414 | ₩1,388 | ₩1,414 | +0.95% | 2.6만 |
|---|
| 2026.02.26 | ₩1,348 | ₩1,401 | ₩1,348 | ₩1,401 | +3.96% | 1.1만 |
|---|
| 2026.02.25 | ₩1,414 | ₩1,414 | ₩1,334 | ₩1,388 | -1.89% | 5.3만 |
|---|
| 2026.02.24 | ₩1,401 | ₩1,428 | ₩1,374 | ₩1,401 | 0.00% | 4.7만 |
|---|
| 2026.02.23 | ₩1,441 | ₩1,461 | ₩1,362 | ₩1,428 | -0.93% | 3.7만 |
|---|
| 2026.02.20 | ₩1,441 | ₩1,495 | ₩1,441 | ₩1,455 | +0.93% | 6.6만 |
|---|
| 2026.02.19 | ₩1,508 | ₩1,521 | ₩1,428 | ₩1,441 | -4.42% | 18.9만 |
|---|
| 2026.02.18 | ₩1,481 | ₩1,695 | ₩1,334 | ₩1,641 | +10.81% | 739.2만 |
|---|
| 2026.02.17 | ₩1,575 | ₩1,595 | ₩1,468 | ₩1,535 | -2.54% | 3.8만 |
|---|
| 2026.02.13 | ₩1,628 | ₩1,655 | ₩1,515 | ₩1,548 | -4.92% | 2.2만 |
|---|
| 2026.02.12 | ₩1,628 | ₩1,668 | ₩1,535 | ₩1,588 | -2.46% | 3.7만 |
|---|
| 2026.02.11 | ₩1,655 | ₩1,708 | ₩1,628 | ₩1,695 | +2.42% | 3.8만 |
|---|
| 2026.02.10 | ₩1,628 | ₩1,695 | ₩1,615 | ₩1,655 | +1.64% | 5.3만 |
|---|
| 2026.02.09 | ₩1,708 | ₩1,753 | ₩1,655 | ₩1,695 | -0.78% | 6.8만 |
|---|
| 2026.02.06 | ₩1,601 | ₩1,733 | ₩1,601 | ₩1,708 | +6.67% | 4.6만 |
|---|
| 2026.02.05 | ₩1,761 | ₩1,781 | ₩1,641 | ₩1,641 | -6.82% | 12.6만 |
|---|
| 2026.02.04 | ₩1,841 | ₩1,882 | ₩1,721 | ₩1,815 | -1.45% | 18만 |
|---|
| 2026.02.03 | ₩1,882 | ₩1,882 | ₩1,735 | ₩1,801 | -4.26% | 10만 |
|---|
| 2026.02.02 | ₩2,162 | ₩2,215 | ₩1,688 | ₩1,761 | -18.52% | 21.3만 |
|---|
| 2026.01.30 | ₩2,362 | ₩2,389 | ₩2,068 | ₩2,255 | -4.52% | 24.5만 |
|---|
| 2026.01.29 | ₩2,282 | ₩2,575 | ₩2,002 | ₩2,429 | +6.43% | 150.4만 |
|---|
| 2026.01.28 | ₩2,188 | ₩2,589 | ₩1,828 | ₩2,349 | +7.32% | 883.9만 |
|---|
| 2026.01.27 | ₩1,831 | ₩2,055 | ₩1,827 | ₩1,922 | +4.96% | 188.1만 |
|---|
| 2026.01.26 | ₩1,963 | ₩2,002 | ₩1,735 | ₩1,908 | -2.79% | 8만 |
|---|
| 2026.01.23 | ₩2,114 | ₩2,152 | ₩1,910 | ₩2,002 | -5.30% | 6.7만 |
|---|
| 2026.01.22 | ₩1,788 | ₩2,335 | ₩1,788 | ₩2,228 | +24.63% | 42.1만 |
|---|
| 2026.01.21 | ₩1,708 | ₩1,801 | ₩1,708 | ₩1,748 | +2.34% | 3만 |
|---|
| 2026.01.20 | ₩1,815 | ₩1,815 | ₩1,708 | ₩1,708 | -5.88% | 2.9만 |
|---|
| 2026.01.16 | ₩1,841 | ₩1,868 | ₩1,721 | ₩1,748 | -5.07% | 6.4만 |
|---|
| 2026.01.15 | ₩1,741 | ₩1,882 | ₩1,696 | ₩1,828 | +4.98% | 9.1만 |
|---|
| 2026.01.14 | ₩1,755 | ₩1,882 | ₩1,748 | ₩1,748 | -0.38% | 5만 |
|---|
| 2026.01.13 | ₩1,681 | ₩1,868 | ₩1,681 | ₩1,748 | +3.97% | 6.4만 |
|---|
| 2026.01.12 | ₩1,761 | ₩1,788 | ₩1,641 | ₩1,735 | -1.52% | 7.6만 |
|---|
| 2026.01.09 | ₩1,908 | ₩1,988 | ₩1,708 | ₩1,761 | -7.69% | 12.3만 |
|---|
| 2026.01.08 | ₩2,002 | ₩2,015 | ₩1,815 | ₩1,895 | -5.33% | 4만 |
|---|
| 2026.01.07 | ₩2,028 | ₩2,175 | ₩2,002 | ₩2,028 | 0.00% | 1.1만 |
|---|
| 2026.01.06 | ₩2,108 | ₩2,182 | ₩2,048 | ₩2,095 | -0.63% | 4.5만 |
|---|
| 2026.01.05 | ₩1,868 | ₩2,188 | ₩1,868 | ₩2,162 | +15.71% | 13.7만 |
|---|
| 2026.01.02 | ₩1,815 | ₩1,828 | ₩1,695 | ₩1,761 | -2.94% | 2.9만 |
|---|
| 2025.12.31 | ₩1,868 | ₩1,895 | ₩1,735 | ₩1,735 | -7.14% | 4.6만 |
|---|
| 2025.12.30 | ₩1,948 | ₩2,036 | ₩1,911 | ₩1,922 | -1.37% | 6.1만 |
|---|
| 2025.12.29 | ₩2,148 | ₩2,175 | ₩1,948 | ₩1,975 | -8.07% | 7.3만 |
|---|
| 2025.12.26 | ₩2,124 | ₩2,175 | ₩2,082 | ₩2,095 | -1.38% | 3.6만 |
|---|
| 2025.12.24 | ₩2,188 | ₩2,228 | ₩2,122 | ₩2,148 | -1.83% | 2.9만 |
|---|
| 2025.12.23 | ₩2,389 | ₩2,389 | ₩2,202 | ₩2,242 | -6.15% | 4.5만 |
|---|
| 2025.12.22 | ₩2,389 | ₩2,535 | ₩2,335 | ₩2,362 | -1.12% | 7.7만 |
|---|
| 2025.12.19 | ₩2,538 | ₩2,597 | ₩2,375 | ₩2,402 | -5.36% | 4.7만 |
|---|
| 2025.12.18 | ₩2,375 | ₩2,722 | ₩2,337 | ₩2,495 | +5.06% | 17.6만 |
|---|
| 2025.12.17 | ₩2,429 | ₩2,482 | ₩2,268 | ₩2,362 | -2.75% | 7.7만 |
|---|
| 2025.12.16 | ₩2,602 | ₩2,602 | ₩2,268 | ₩2,389 | -8.21% | 10.7만 |
|---|
| 2025.12.15 | ₩2,736 | ₩2,749 | ₩2,375 | ₩2,375 | -13.17% | 12.6만 |
|---|
| 2025.12.12 | ₩2,642 | ₩2,802 | ₩2,550 | ₩2,642 | 0.00% | 13.2만 |
|---|
| 2025.12.11 | ₩2,629 | ₩3,163 | ₩2,535 | ₩2,642 | +0.51% | 81.3만 |
|---|
| 2025.12.10 | ₩2,816 | ₩3,147 | ₩2,362 | ₩2,362 | -16.11% | 65.9만 |
|---|
| 2025.12.09 | ₩3,910 | ₩4,083 | ₩2,375 | ₩2,869 | -26.62% | 255.4만 |
|---|
| 2025.12.08 | ₩2,682 | ₩6,619 | ₩2,682 | ₩5,418 | +101.99% | 1944.5만 |
|---|
| 2025.12.05 | ₩2,309 | ₩2,629 | ₩2,309 | ₩2,629 | +13.87% | 9.5만 |
|---|
| 2025.12.04 | ₩2,162 | ₩2,535 | ₩2,082 | ₩2,455 | +13.58% | 14.4만 |
|---|
| 2025.12.03 | ₩2,175 | ₩2,342 | ₩2,068 | ₩2,082 | -4.29% | 19.1만 |
|---|
| 2025.12.02 | ₩3,069 | ₩3,189 | ₩2,268 | ₩2,509 | -18.26% | 99.4만 |
|---|
| 2025.12.01 | ₩2,669 | ₩3,176 | ₩2,469 | ₩2,842 | +6.50% | 1523.9만 |
|---|
| 2025.11.28 | ₩2,042 | ₩2,144 | ₩2,002 | ₩2,108 | +3.27% | 955.3만 |
|---|
| 2025.11.26 | ₩1,988 | ₩2,028 | ₩1,988 | ₩2,002 | +0.67% | 4.6천 |
|---|
| 2025.11.25 | ₩1,884 | ₩2,028 | ₩1,884 | ₩1,975 | +4.82% | 1.3만 |
|---|
| 2025.11.24 | ₩1,757 | ₩1,948 | ₩1,748 | ₩1,922 | +9.34% | 2.2만 |
|---|
| 2025.11.21 | ₩1,935 | ₩1,935 | ₩1,735 | ₩1,735 | -10.34% | 3.3만 |
|---|
| 2025.11.20 | ₩2,051 | ₩2,051 | ₩1,868 | ₩1,868 | -8.91% | 2.1만 |
|---|
| 2025.11.19 | ₩2,122 | ₩2,282 | ₩1,908 | ₩1,908 | -10.06% | 1.8만 |
|---|
| 2025.11.18 | ₩2,042 | ₩2,208 | ₩2,042 | ₩2,095 | +2.61% | 1.3만 |
|---|
| 2025.11.17 | ₩2,268 | ₩2,362 | ₩2,028 | ₩2,130 | -6.12% | 1.6만 |
|---|
| 2025.11.14 | ₩2,228 | ₩2,329 | ₩2,175 | ₩2,295 | +2.99% | 2.3만 |
|---|
| 2025.11.13 | ₩2,469 | ₩2,502 | ₩2,068 | ₩2,242 | -9.19% | 4.2만 |
|---|
| 2025.11.12 | ₩2,629 | ₩2,629 | ₩2,482 | ₩2,482 | -5.58% | 2.3만 |
|---|
| 2025.11.11 | ₩2,615 | ₩2,655 | ₩2,482 | ₩2,595 | -0.77% | 2.1만 |
|---|
| 2025.11.10 | ₩2,796 | ₩2,876 | ₩2,669 | ₩2,669 | -4.53% | 1.3만 |
|---|
| 2025.11.07 | ₩2,789 | ₩2,909 | ₩2,459 | ₩2,736 | -1.91% | 3.9만 |
|---|
| 2025.11.06 | ₩2,976 | ₩3,029 | ₩2,909 | ₩2,909 | -2.24% | 1.7만 |
|---|
| 2025.11.05 | ₩3,002 | ₩3,042 | ₩2,966 | ₩3,042 | +1.33% | 3.9천 |
|---|
| 2025.11.04 | ₩3,016 | ₩3,149 | ₩2,682 | ₩3,123 | +3.54% | 5.5만 |
|---|
| 2025.11.03 | ₩3,256 | ₩3,256 | ₩3,002 | ₩3,056 | -6.15% | 1.3만 |
|---|
| 2025.10.31 | ₩3,163 | ₩3,336 | ₩3,163 | ₩3,216 | +1.69% | 1.7만 |
|---|
| 2025.10.30 | ₩3,323 | ₩3,363 | ₩3,229 | ₩3,296 | -0.80% | 3.4만 |
|---|
| 2025.10.29 | ₩3,309 | ₩3,429 | ₩3,309 | ₩3,389 | +2.42% | 2.7만 |
|---|
| 2025.10.28 | ₩3,363 | ₩3,456 | ₩3,336 | ₩3,396 | +0.99% | 1.3만 |
|---|
| 2025.10.27 | ₩3,550 | ₩3,603 | ₩3,256 | ₩3,363 | -5.26% | 4.4만 |
|---|
| 2025.10.24 | ₩3,389 | ₩3,443 | ₩3,363 | ₩3,416 | +0.79% | 1.9만 |
|---|
| 2025.10.23 | ₩3,468 | ₩3,468 | ₩3,309 | ₩3,376 | -2.65% | 1.8만 |
|---|
| 2025.10.22 | ₩3,376 | ₩3,523 | ₩3,256 | ₩3,323 | -1.58% | 6.9만 |
|---|
| 2025.10.21 | ₩3,496 | ₩3,576 | ₩3,403 | ₩3,416 | -2.29% | 2.1만 |
|---|
| 2025.10.20 | ₩3,416 | ₩3,543 | ₩3,376 | ₩3,496 | +2.34% | 3만 |
|---|
| 2025.10.17 | ₩3,336 | ₩3,523 | ₩3,256 | ₩3,396 | +1.80% | 7.2만 |
|---|
| 2025.10.16 | ₩3,683 | ₩4,404 | ₩3,336 | ₩3,449 | -6.34% | 37.1만 |
|---|
| 2025.10.15 | ₩3,683 | ₩3,736 | ₩3,603 | ₩3,616 | -1.81% | 8.1만 |
|---|
| 2025.10.14 | ₩4,083 | ₩4,243 | ₩3,870 | ₩3,963 | -2.94% | 3.5만 |
|---|
| 2025.10.13 | ₩4,030 | ₩4,234 | ₩3,963 | ₩4,070 | +0.99% | 3.9만 |
|---|
| 2025.10.10 | ₩4,310 | ₩4,496 | ₩4,003 | ₩4,003 | -7.12% | 3.9만 |
|---|