시장 데이터를 불러오는 중
전체 종목
Wallbox N.V. Class A Ordinary Shares 과거 주가
Wallbox N.V. Class A Ordinary Shares · WBX · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wallbox N.V. Class A Ordinary Shares · WBX · NYSE
주요 사업 분야는 산업용 특수 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,725 | ₩3,739 | ₩3,631 | ₩3,712 | -0.36% | 5.9천 |
| 2026.10.08 | ₩3,618 | ₩3,772 | ₩3,611 | ₩3,672 | +1.48% | 8천 |
| 2026.10.07 | ₩3,591 | ₩3,779 | ₩3,511 | ₩3,618 | +0.75% | 1.7만 |
| 2026.10.06 | ₩3,752 | ₩3,752 | ₩3,484 | ₩3,591 | -4.29% | 1.7만 |
| 2026.10.05 | ₩3,685 | ₩3,870 | ₩3,645 | ₩3,698 | +0.36% | 5.8천 |
| 2026.10.02 | ₩3,645 | ₩3,712 | ₩3,605 | ₩3,685 | +1.10% | 1.9만 |
| 2026.10.01 | ₩3,404 | ₩3,564 | ₩3,243 | ₩3,524 | +3.54% | 5.5만 |
| 2026.09.30 | ₩3,832 | ₩3,832 | ₩3,672 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,712 |
| -3.15% |
| 2.3만 |
| 2026.09.29 | ₩3,792 | ₩3,873 | ₩3,672 | ₩3,698 | -2.47% | 1.9만 |
|---|
| 2026.09.28 | ₩3,806 | ₩3,846 | ₩3,618 | ₩3,658 | -3.87% | 8.4천 |
|---|
| 2026.09.25 | ₩3,940 | ₩3,940 | ₩3,752 | ₩3,819 | -3.06% | 1.2만 |
|---|
| 2026.09.24 | ₩3,752 | ₩3,948 | ₩3,752 | ₩3,926 | +4.64% | 2.3만 |
|---|
| 2026.09.23 | ₩3,869 | ₩3,899 | ₩3,752 | ₩3,792 | -1.97% | 1.2만 |
|---|
| 2026.09.22 | ₩4,060 | ₩4,060 | ₩3,873 | ₩3,940 | -2.97% | 2.4만 |
|---|
| 2026.09.21 | ₩4,315 | ₩4,315 | ₩3,926 | ₩4,094 | -5.12% | 2.2만 |
|---|
| 2026.09.18 | ₩4,087 | ₩4,161 | ₩4,020 | ₩4,020 | -1.64% | 1.9천 |
|---|
| 2026.09.17 | ₩4,181 | ₩4,285 | ₩4,007 | ₩4,007 | -4.17% | 1.5만 |
|---|
| 2026.09.16 | ₩4,167 | ₩4,167 | ₩4,074 | ₩4,167 | 0.00% | 3.4천 |
|---|
| 2026.09.15 | ₩4,194 | ₩4,368 | ₩4,194 | ₩4,194 | 0.00% | 6.6천 |
|---|
| 2026.09.14 | ₩4,355 | ₩4,355 | ₩4,099 | ₩4,181 | -4.00% | 1.4만 |
|---|
| 2026.09.11 | ₩4,516 | ₩4,623 | ₩4,382 | ₩4,435 | -1.78% | 1.2만 |
|---|
| 2026.09.10 | ₩4,382 | ₩4,425 | ₩4,181 | ₩4,395 | +0.31% | 8천 |
|---|
| 2026.09.09 | ₩4,744 | ₩4,823 | ₩4,212 | ₩4,221 | -11.02% | 9.4천 |
|---|
| 2026.09.08 | ₩4,476 | ₩4,898 | ₩4,476 | ₩4,744 | +5.99% | 4.9만 |
|---|
| 2026.09.04 | ₩4,221 | ₩4,555 | ₩4,221 | ₩4,449 | +5.40% | 3.2만 |
|---|
| 2026.09.03 | ₩3,913 | ₩4,221 | ₩3,913 | ₩4,141 | +5.82% | 2.9만 |
|---|
| 2026.09.02 | ₩3,953 | ₩3,966 | ₩3,899 | ₩3,926 | -0.68% | 7.2천 |
|---|
| 2026.09.01 | ₩3,956 | ₩3,966 | ₩3,899 | ₩3,940 | -0.41% | 5.6천 |
|---|
| 2026.08.31 | ₩3,953 | ₩4,194 | ₩3,886 | ₩4,033 | +2.03% | 7.3천 |
|---|
| 2026.08.28 | ₩4,087 | ₩4,161 | ₩4,033 | ₩4,074 | -0.33% | 1.6만 |
|---|
| 2026.08.27 | ₩3,920 | ₩3,997 | ₩3,859 | ₩3,886 | -0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩3,953 | ₩3,953 | ₩3,846 | ₩3,873 | -2.03% | 8.3천 |
|---|
| 2026.08.25 | ₩3,886 | ₩4,020 | ₩3,853 | ₩4,003 | +3.00% | 6.1천 |
|---|
| 2026.08.24 | ₩3,940 | ₩4,125 | ₩3,873 | ₩3,913 | -0.68% | 7.4천 |
|---|
| 2026.08.21 | ₩4,319 | ₩4,319 | ₩3,926 | ₩3,926 | -9.09% | 2.1천 |
|---|
| 2026.08.20 | ₩3,873 | ₩4,194 | ₩3,873 | ₩3,886 | +0.35% | 6.4천 |
|---|
| 2026.08.19 | ₩3,953 | ₩4,234 | ₩3,886 | ₩3,966 | +0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩4,167 | ₩4,476 | ₩3,969 | ₩4,020 | -3.54% | 1만 |
|---|
| 2026.08.17 | ₩4,127 | ₩4,275 | ₩3,886 | ₩4,020 | -2.60% | 7.5천 |
|---|
| 2026.08.14 | ₩3,993 | ₩4,529 | ₩3,993 | ₩4,154 | +4.03% | 9.9만 |
|---|
| 2026.08.13 | ₩4,167 | ₩4,366 | ₩3,819 | ₩3,993 | -4.18% | 2.5만 |
|---|
| 2026.08.12 | ₩4,476 | ₩4,568 | ₩4,181 | ₩4,181 | -6.59% | 3.3만 |
|---|
| 2026.08.11 | ₩4,342 | ₩4,569 | ₩4,342 | ₩4,395 | +1.23% | 5.1천 |
|---|
| 2026.08.10 | ₩4,395 | ₩4,650 | ₩4,395 | ₩4,422 | +0.61% | 9.8천 |
|---|
| 2026.08.07 | ₩4,650 | ₩4,824 | ₩4,462 | ₩4,529 | -2.59% | 8.8천 |
|---|
| 2026.08.06 | ₩4,543 | ₩4,971 | ₩4,449 | ₩4,610 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,878 | ₩5,012 | ₩4,462 | ₩4,502 | -7.69% | 2.3만 |
|---|
| 2026.08.04 | ₩4,610 | ₩4,985 | ₩4,610 | ₩4,851 | +5.23% | 1.1만 |
|---|
| 2026.08.03 | ₩4,355 | ₩4,851 | ₩4,355 | ₩4,516 | +3.69% | 2.3만 |
|---|
| 2026.07.31 | ₩4,328 | ₩4,422 | ₩4,288 | ₩4,328 | 0.00% | 1.4만 |
|---|
| 2026.07.30 | ₩4,020 | ₩4,462 | ₩4,020 | ₩4,301 | +7.00% | 4.2만 |
|---|
| 2026.07.29 | ₩4,744 | ₩5,051 | ₩4,178 | ₩4,261 | -10.17% | 3.7만 |
|---|
| 2026.07.28 | ₩5,065 | ₩5,274 | ₩4,583 | ₩4,636 | -8.47% | 2만 |
|---|
| 2026.07.27 | ₩5,414 | ₩5,707 | ₩4,992 | ₩5,012 | -7.43% | 1.6만 |
|---|
| 2026.07.24 | ₩5,079 | ₩5,427 | ₩4,858 | ₩5,293 | +4.22% | 3.8만 |
|---|
| 2026.07.23 | ₩4,770 | ₩5,134 | ₩4,770 | ₩4,904 | +2.81% | 2.8만 |
|---|
| 2026.07.22 | ₩5,507 | ₩5,749 | ₩4,717 | ₩4,824 | -12.41% | 10.9만 |
|---|
| 2026.07.21 | ₩5,615 | ₩5,749 | ₩5,521 | ₩5,521 | -1.67% | 1.5만 |
|---|
| 2026.07.20 | ₩6,097 | ₩6,097 | ₩5,427 | ₩5,561 | -8.79% | 4.4만 |
|---|
| 2026.07.17 | ₩6,151 | ₩6,483 | ₩6,057 | ₩6,110 | -0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩6,901 | ₩7,116 | ₩6,271 | ₩6,311 | -8.54% | 5.7만 |
|---|
| 2026.07.15 | ₩7,169 | ₩7,491 | ₩6,526 | ₩7,089 | -1.12% | 4.6만 |
|---|
| 2026.07.14 | ₩6,566 | ₩7,437 | ₩6,566 | ₩7,169 | +9.18% | 4만 |
|---|
| 2026.07.13 | ₩7,853 | ₩7,853 | ₩6,579 | ₩6,620 | -15.70% | 10.3만 |
|---|
| 2026.07.10 | ₩7,370 | ₩7,914 | ₩7,142 | ₩7,196 | -2.36% | 3.2만 |
|---|
| 2026.07.09 | ₩7,049 | ₩7,524 | ₩7,023 | ₩7,343 | +4.18% | 6만 |
|---|
| 2026.07.08 | ₩7,035 | ₩7,169 | ₩6,700 | ₩6,901 | -1.90% | 4.7만 |
|---|
| 2026.07.07 | ₩7,384 | ₩7,692 | ₩6,231 | ₩7,209 | -2.36% | 17.7만 |
|---|
| 2026.07.06 | ₩6,298 | ₩8,280 | ₩6,261 | ₩7,531 | +19.57% | 89.7만 |
|---|
| 2026.07.02 | ₩4,623 | ₩5,896 | ₩4,623 | ₩5,574 | +20.58% | 18.4만 |
|---|
| 2026.07.01 | ₩4,918 | ₩5,068 | ₩4,556 | ₩4,556 | -7.36% | 4.7만 |
|---|
| 2026.06.30 | ₩5,025 | ₩5,226 | ₩4,935 | ₩5,119 | +1.87% | 9.4천 |
|---|
| 2026.06.29 | ₩5,360 | ₩5,548 | ₩4,851 | ₩5,065 | -5.50% | 4.2만 |
|---|
| 2026.06.26 | ₩5,025 | ₩5,427 | ₩5,025 | ₩5,320 | +5.87% | 13.3만 |
|---|
| 2026.06.25 | ₩5,092 | ₩5,427 | ₩4,951 | ₩5,132 | +0.79% | 2만 |
|---|
| 2026.06.24 | ₩5,280 | ₩5,414 | ₩5,052 | ₩5,079 | -3.81% | 3.1만 |
|---|
| 2026.06.23 | ₩5,507 | ₩5,628 | ₩5,266 | ₩5,400 | -1.95% | 4.6만 |
|---|
| 2026.06.22 | ₩4,958 | ₩5,695 | ₩4,777 | ₩5,186 | +4.59% | 6.6만 |
|---|
| 2026.06.18 | ₩4,583 | ₩5,079 | ₩4,524 | ₩4,985 | +8.77% | 4.4만 |
|---|
| 2026.06.17 | ₩5,065 | ₩5,065 | ₩4,462 | ₩4,623 | -8.73% | 13.2만 |
|---|
| 2026.06.16 | ₩3,712 | ₩5,360 | ₩3,591 | ₩5,293 | +42.60% | 49.4만 |
|---|
| 2026.06.15 | ₩3,618 | ₩3,966 | ₩3,564 | ₩3,792 | +4.81% | 10.9만 |
|---|
| 2026.06.12 | ₩3,564 | ₩3,940 | ₩3,417 | ₩3,752 | +5.26% | 17.2만 |
|---|
| 2026.06.11 | ₩3,618 | ₩3,987 | ₩3,417 | ₩3,417 | -5.56% | 700.1만 |
|---|
| 2026.06.10 | ₩3,752 | ₩3,779 | ₩3,658 | ₩3,658 | -2.50% | 5.5천 |
|---|
| 2026.06.09 | ₩3,806 | ₩3,832 | ₩3,685 | ₩3,752 | -1.41% | 1.2만 |
|---|
| 2026.06.08 | ₩3,752 | ₩3,885 | ₩3,724 | ₩3,832 | +2.14% | 4.2천 |
|---|
| 2026.06.05 | ₩4,074 | ₩4,094 | ₩3,779 | ₩3,819 | -6.25% | 1.1만 |
|---|
| 2026.06.04 | ₩3,993 | ₩4,033 | ₩3,889 | ₩3,980 | -0.34% | 8.1천 |
|---|
| 2026.06.03 | ₩4,087 | ₩4,087 | ₩3,685 | ₩3,873 | -5.25% | 2.1만 |
|---|
| 2026.06.02 | ₩3,953 | ₩3,966 | ₩3,826 | ₩3,953 | 0.00% | 6.8천 |
|---|
| 2026.06.01 | ₩4,020 | ₩4,060 | ₩3,739 | ₩3,966 | -1.33% | 1.4만 |
|---|
| 2026.05.29 | ₩4,020 | ₩4,087 | ₩3,893 | ₩4,033 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩3,886 | ₩4,047 | ₩3,658 | ₩3,980 | +2.41% | 1.8만 |
|---|
| 2026.05.27 | ₩3,712 | ₩4,221 | ₩3,698 | ₩3,886 | +4.69% | 2.4만 |
|---|
| 2026.05.26 | ₩3,605 | ₩3,786 | ₩3,605 | ₩3,765 | +4.46% | 1.5만 |
|---|
| 2026.05.22 | ₩3,631 | ₩3,712 | ₩3,589 | ₩3,658 | +0.74% | 4.1천 |
|---|
| 2026.05.21 | ₩3,752 | ₩3,752 | ₩3,601 | ₩3,678 | -1.96% | 9.1천 |
|---|
| 2026.05.20 | ₩3,685 | ₩3,752 | ₩3,618 | ₩3,752 | +1.82% | 7.3천 |
|---|
| 2026.05.19 | ₩3,658 | ₩3,765 | ₩3,618 | ₩3,618 | -1.10% | 5.6천 |
|---|
| 2026.05.18 | ₩3,645 | ₩3,899 | ₩3,645 | ₩3,765 | +3.31% | 1만 |
|---|
| 2026.05.15 | ₩3,645 | ₩3,648 | ₩3,645 | ₩3,645 | 0.00% | 1.1천 |
|---|
| 2026.05.14 | ₩3,752 | ₩3,752 | ₩3,685 | ₩3,685 | -1.79% | 5.7천 |
|---|
| 2026.05.13 | ₩3,712 | ₩3,938 | ₩3,642 | ₩3,752 | +1.08% | 4.8천 |
|---|
| 2026.05.12 | ₩3,712 | ₩3,739 | ₩3,570 | ₩3,658 | -1.44% | 9.4천 |
|---|
| 2026.05.11 | ₩3,618 | ₩3,846 | ₩3,578 | ₩3,578 | -1.11% | 1.1만 |
|---|
| 2026.05.08 | ₩3,792 | ₩3,859 | ₩3,497 | ₩3,685 | -2.83% | 1.8만 |
|---|
| 2026.05.07 | ₩3,886 | ₩4,100 | ₩3,779 | ₩3,859 | -0.69% | 7.8천 |
|---|
| 2026.05.06 | ₩4,020 | ₩4,167 | ₩3,953 | ₩3,953 | -1.67% | 2.7만 |
|---|
| 2026.05.05 | ₩4,016 | ₩4,208 | ₩3,846 | ₩3,886 | -3.24% | 2.2만 |
|---|
| 2026.05.04 | ₩4,114 | ₩4,154 | ₩3,953 | ₩4,020 | -2.28% | 6.9천 |
|---|
| 2026.05.01 | ₩4,212 | ₩4,212 | ₩4,127 | ₩4,134 | -1.85% | 3.7천 |
|---|
| 2026.04.30 | ₩4,020 | ₩4,188 | ₩4,020 | ₩4,087 | +1.67% | 8.7천 |
|---|
| 2026.04.29 | ₩4,020 | ₩4,146 | ₩3,953 | ₩3,993 | -0.67% | 5.3천 |
|---|
| 2026.04.28 | ₩4,181 | ₩4,301 | ₩4,067 | ₩4,074 | -2.56% | 4.6천 |
|---|
| 2026.04.27 | ₩4,087 | ₩4,435 | ₩4,080 | ₩4,288 | +4.92% | 2.8만 |
|---|
| 2026.04.24 | ₩3,791 | ₩4,100 | ₩3,791 | ₩3,966 | +4.63% | 2.5만 |
|---|
| 2026.04.23 | ₩3,966 | ₩4,020 | ₩3,899 | ₩3,899 | -1.69% | 8.3천 |
|---|
| 2026.04.22 | ₩4,074 | ₩4,098 | ₩3,859 | ₩4,020 | -1.32% | 2.6만 |
|---|
| 2026.04.21 | ₩4,007 | ₩4,107 | ₩3,799 | ₩4,087 | +2.01% | 8.8천 |
|---|
| 2026.04.20 | ₩3,859 | ₩4,115 | ₩3,806 | ₩3,913 | +1.39% | 1.8만 |
|---|
| 2026.04.17 | ₩3,873 | ₩4,007 | ₩3,765 | ₩3,806 | -1.73% | 2만 |
|---|
| 2026.04.16 | ₩4,094 | ₩4,094 | ₩3,899 | ₩3,899 | -4.75% | 5.7천 |
|---|
| 2026.04.15 | ₩3,920 | ₩4,154 | ₩3,832 | ₩3,953 | +0.85% | 3.4만 |
|---|
| 2026.04.14 | ₩4,047 | ₩4,129 | ₩3,899 | ₩3,953 | -2.32% | 1.6만 |
|---|
| 2026.04.13 | ₩3,752 | ₩3,917 | ₩3,613 | ₩3,806 | +1.43% | 4.7천 |
|---|
| 2026.04.10 | ₩3,899 | ₩4,074 | ₩3,755 | ₩3,779 | -3.09% | 1.1만 |
|---|
| 2026.04.09 | ₩3,926 | ₩4,020 | ₩3,708 | ₩3,953 | +0.68% | 2.1만 |
|---|
| 2026.04.08 | ₩3,859 | ₩4,174 | ₩3,859 | ₩4,100 | +6.25% | 1.7만 |
|---|
| 2026.04.07 | ₩4,181 | ₩4,409 | ₩3,578 | ₩3,792 | -9.29% | 2만 |
|---|
| 2026.04.06 | ₩4,087 | ₩4,288 | ₩3,920 | ₩4,141 | +1.31% | 3만 |
|---|
| 2026.04.02 | ₩4,261 | ₩4,583 | ₩4,154 | ₩4,382 | +2.83% | 5.3만 |
|---|
| 2026.04.01 | ₩3,618 | ₩4,275 | ₩3,309 | ₩4,074 | +12.59% | 6.3만 |
|---|
| 2026.03.31 | ₩3,229 | ₩3,323 | ₩3,216 | ₩3,323 | +2.90% | 1.4만 |
|---|
| 2026.03.30 | ₩3,350 | ₩3,484 | ₩3,243 | ₩3,296 | -1.60% | 1.6만 |
|---|
| 2026.03.27 | ₩3,417 | ₩3,591 | ₩3,350 | ₩3,363 | -1.57% | 2.3만 |
|---|
| 2026.03.26 | ₩3,511 | ₩3,564 | ₩3,497 | ₩3,511 | 0.00% | 3.3천 |
|---|
| 2026.03.25 | ₩3,752 | ₩3,752 | ₩3,444 | ₩3,484 | -7.14% | 2.3만 |
|---|
| 2026.03.24 | ₩3,484 | ₩3,658 | ₩3,484 | ₩3,605 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩3,380 | ₩3,471 | ₩3,380 | ₩3,471 | +2.70% | 1.2만 |
|---|
| 2026.03.20 | ₩3,417 | ₩3,511 | ₩3,363 | ₩3,444 | +0.78% | 1.2만 |
|---|
| 2026.03.19 | ₩3,404 | ₩3,538 | ₩3,404 | ₩3,484 | +2.36% | 3.4천 |
|---|
| 2026.03.18 | ₩3,471 | ₩3,578 | ₩3,377 | ₩3,457 | -0.39% | 8.5천 |
|---|
| 2026.03.17 | ₩3,500 | ₩3,551 | ₩3,417 | ₩3,417 | -2.37% | 1.7만 |
|---|
| 2026.03.16 | ₩3,551 | ₩3,688 | ₩3,404 | ₩3,511 | -1.13% | 1.5만 |
|---|
| 2026.03.13 | ₩3,658 | ₩3,672 | ₩3,417 | ₩3,591 | -1.83% | 8.1천 |
|---|
| 2026.03.12 | ₩3,484 | ₩3,725 | ₩3,484 | ₩3,564 | +2.31% | 1.6만 |
|---|
| 2026.03.11 | ₩3,698 | ₩3,741 | ₩3,390 | ₩3,564 | -3.62% | 2.4만 |
|---|
| 2026.03.10 | ₩3,803 | ₩3,819 | ₩3,725 | ₩3,752 | -1.34% | 1.5만 |
|---|
| 2026.03.09 | ₩3,725 | ₩3,993 | ₩3,712 | ₩3,873 | +3.96% | 2.8만 |
|---|
| 2026.03.06 | ₩3,899 | ₩3,966 | ₩3,759 | ₩3,873 | -0.69% | 4천 |
|---|
| 2026.03.05 | ₩4,275 | ₩4,275 | ₩3,752 | ₩4,074 | -4.70% | 2.2만 |
|---|
| 2026.03.04 | ₩4,221 | ₩4,221 | ₩3,739 | ₩4,007 | -5.08% | 3.4만 |
|---|
| 2026.03.03 | ₩4,181 | ₩4,462 | ₩3,819 | ₩4,033 | -3.53% | 5.4만 |
|---|
| 2026.03.02 | ₩4,154 | ₩4,292 | ₩4,154 | ₩4,234 | +1.94% | 4.7천 |
|---|
| 2026.02.27 | ₩4,181 | ₩4,328 | ₩4,181 | ₩4,301 | +2.88% | 6.7천 |
|---|
| 2026.02.26 | ₩4,355 | ₩4,449 | ₩4,181 | ₩4,194 | -3.69% | 9.7천 |
|---|
| 2026.02.25 | ₩4,690 | ₩4,690 | ₩4,221 | ₩4,355 | -7.14% | 6.4만 |
|---|
| 2026.02.24 | ₩4,663 | ₩4,703 | ₩4,590 | ₩4,690 | +0.57% | 1.2만 |
|---|
| 2026.02.23 | ₩4,556 | ₩4,703 | ₩4,383 | ₩4,650 | +2.06% | 2.5만 |
|---|
| 2026.02.20 | ₩4,114 | ₩4,543 | ₩4,114 | ₩4,543 | +10.42% | 2.7만 |
|---|
| 2026.02.19 | ₩4,055 | ₩4,221 | ₩3,980 | ₩4,221 | +4.10% | 7.1천 |
|---|
| 2026.02.18 | ₩4,114 | ₩4,121 | ₩3,792 | ₩4,060 | -1.30% | 3.4천 |
|---|
| 2026.02.17 | ₩4,020 | ₩4,114 | ₩3,926 | ₩3,980 | -1.00% | 9.4천 |
|---|
| 2026.02.13 | ₩3,940 | ₩4,221 | ₩3,819 | ₩4,141 | +5.10% | 1.5만 |
|---|
| 2026.02.12 | ₩3,873 | ₩3,886 | ₩3,672 | ₩3,806 | -1.73% | 2.9만 |
|---|
| 2026.02.11 | ₩3,605 | ₩3,605 | ₩3,511 | ₩3,511 | -2.60% | 9.3천 |
|---|
| 2026.02.10 | ₩3,631 | ₩3,752 | ₩3,631 | ₩3,645 | +0.37% | 1.6만 |
|---|
| 2026.02.09 | ₩3,444 | ₩3,752 | ₩3,363 | ₩3,618 | +5.06% | 1.2만 |
|---|
| 2026.02.06 | ₩3,417 | ₩3,681 | ₩3,417 | ₩3,485 | +2.00% | 5.5천 |
|---|
| 2026.02.05 | ₩3,618 | ₩3,748 | ₩3,363 | ₩3,417 | -5.56% | 1.9만 |
|---|
| 2026.02.04 | ₩3,819 | ₩3,873 | ₩3,752 | ₩3,765 | -1.40% | 1.3만 |
|---|
| 2026.02.03 | ₩3,806 | ₩3,952 | ₩3,605 | ₩3,645 | -4.23% | 1.5만 |
|---|
| 2026.02.02 | ₩3,846 | ₩3,953 | ₩3,846 | ₩3,846 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩4,007 | ₩4,007 | ₩3,859 | ₩3,940 | -1.67% | 2.3천 |
|---|
| 2026.01.29 | ₩3,926 | ₩3,980 | ₩3,913 | ₩3,940 | +0.34% | 7.7천 |
|---|
| 2026.01.28 | ₩4,047 | ₩4,127 | ₩3,926 | ₩3,980 | -1.66% | 2만 |
|---|
| 2026.01.27 | ₩4,009 | ₩4,100 | ₩3,972 | ₩4,007 | -0.07% | 9.2천 |
|---|
| 2026.01.26 | ₩4,141 | ₩4,141 | ₩3,979 | ₩4,033 | -2.59% | 6천 |
|---|
| 2026.01.23 | ₩4,007 | ₩4,127 | ₩4,007 | ₩4,033 | +0.67% | 4.4천 |
|---|
| 2026.01.22 | ₩3,846 | ₩4,127 | ₩3,846 | ₩4,033 | +4.88% | 7천 |
|---|
| 2026.01.21 | ₩3,873 | ₩3,933 | ₩3,846 | ₩3,859 | -0.35% | 4.9천 |
|---|
| 2026.01.20 | ₩3,980 | ₩3,987 | ₩3,886 | ₩3,913 | -1.68% | 7천 |
|---|
| 2026.01.16 | ₩3,993 | ₩4,047 | ₩3,806 | ₩4,033 | +1.01% | 1.6만 |
|---|
| 2026.01.15 | ₩4,087 | ₩4,181 | ₩3,913 | ₩4,007 | -1.97% | 9.9천 |
|---|
| 2026.01.14 | ₩4,114 | ₩4,194 | ₩3,940 | ₩4,141 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩3,993 | ₩4,007 | ₩3,886 | ₩3,966 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩4,033 | ₩4,127 | ₩3,966 | ₩4,007 | -0.66% | 8.1천 |
|---|
| 2026.01.09 | ₩4,087 | ₩4,102 | ₩3,973 | ₩3,993 | -2.30% | 5.6천 |
|---|
| 2026.01.08 | ₩4,167 | ₩4,261 | ₩3,940 | ₩4,087 | -1.93% | 1.6만 |
|---|
| 2026.01.07 | ₩4,275 | ₩4,275 | ₩4,154 | ₩4,194 | -1.88% | 7만 |
|---|
| 2026.01.06 | ₩3,618 | ₩4,127 | ₩3,618 | ₩4,114 | +13.70% | 12.3만 |
|---|
| 2026.01.05 | ₩3,417 | ₩3,598 | ₩3,296 | ₩3,564 | +4.31% | 2.6만 |
|---|
| 2026.01.02 | ₩3,229 | ₩3,417 | ₩3,162 | ₩3,256 | +0.83% | 3.5만 |
|---|
| 2025.12.31 | ₩3,323 | ₩3,337 | ₩3,082 | ₩3,136 | -5.65% | 5.3만 |
|---|
| 2025.12.30 | ₩3,430 | ₩3,538 | ₩3,363 | ₩3,363 | -1.95% | 5만 |
|---|
| 2025.12.29 | ₩3,672 | ₩3,685 | ₩3,337 | ₩3,457 | -5.84% | 5.4만 |
|---|
| 2025.12.26 | ₩3,739 | ₩3,752 | ₩3,658 | ₩3,712 | -0.72% | 1.8만 |
|---|
| 2025.12.24 | ₩3,712 | ₩3,779 | ₩3,645 | ₩3,725 | +0.36% | 2.1만 |
|---|
| 2025.12.23 | ₩3,806 | ₩3,838 | ₩3,686 | ₩3,752 | -1.41% | 5.6만 |
|---|
| 2025.12.22 | ₩3,886 | ₩4,020 | ₩3,792 | ₩3,832 | -1.38% | 6.7만 |
|---|
| 2025.12.19 | ₩3,792 | ₩4,074 | ₩3,792 | ₩3,926 | +3.53% | 2.8만 |
|---|
| 2025.12.18 | ₩4,067 | ₩4,154 | ₩3,873 | ₩3,886 | -4.45% | 3.4만 |
|---|
| 2025.12.17 | ₩4,288 | ₩4,355 | ₩4,020 | ₩4,020 | -6.25% | 2.2만 |
|---|
| 2025.12.16 | ₩4,047 | ₩4,502 | ₩3,859 | ₩4,288 | +5.96% | 4.4만 |
|---|
| 2025.12.15 | ₩4,100 | ₩4,288 | ₩4,020 | ₩4,060 | -0.98% | 3.3만 |
|---|
| 2025.12.12 | ₩4,127 | ₩4,261 | ₩3,886 | ₩4,060 | -1.62% | 3.5만 |
|---|
| 2025.12.11 | ₩4,087 | ₩4,308 | ₩4,087 | ₩4,141 | +1.31% | 1.9만 |
|---|
| 2025.12.10 | ₩4,114 | ₩4,220 | ₩4,047 | ₩4,100 | -0.33% | 3.6만 |
|---|
| 2025.12.09 | ₩4,342 | ₩4,368 | ₩3,913 | ₩4,221 | -2.78% | 3만 |
|---|
| 2025.12.08 | ₩4,435 | ₩4,583 | ₩4,315 | ₩4,382 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩4,569 | ₩4,717 | ₩4,462 | ₩4,502 | -1.47% | 2만 |
|---|
| 2025.12.04 | ₩4,422 | ₩4,556 | ₩4,351 | ₩4,529 | +2.42% | 1.5만 |
|---|
| 2025.12.03 | ₩4,435 | ₩4,468 | ₩4,301 | ₩4,368 | -1.51% | 8.3천 |
|---|
| 2025.12.02 | ₩4,797 | ₩4,797 | ₩4,422 | ₩4,449 | -7.26% | 2.8만 |
|---|
| 2025.12.01 | ₩5,320 | ₩5,320 | ₩4,383 | ₩4,770 | -10.33% | 5.2만 |
|---|
| 2025.11.28 | ₩4,422 | ₩4,890 | ₩4,422 | ₩4,864 | +10.00% | 4.6만 |
|---|
| 2025.11.26 | ₩4,261 | ₩4,422 | ₩4,234 | ₩4,382 | +2.83% | 6.3천 |
|---|
| 2025.11.25 | ₩4,007 | ₩4,368 | ₩4,007 | ₩4,328 | +8.03% | 1.9만 |
|---|
| 2025.11.24 | ₩3,993 | ₩4,141 | ₩3,993 | ₩4,060 | +1.68% | 2.1만 |
|---|
| 2025.11.21 | ₩4,221 | ₩4,221 | ₩3,819 | ₩4,074 | -3.49% | 5만 |
|---|
| 2025.11.20 | ₩4,650 | ₩4,650 | ₩4,021 | ₩4,080 | -12.25% | 1.7만 |
|---|
| 2025.11.19 | ₩4,422 | ₩4,489 | ₩4,275 | ₩4,382 | -0.91% | 1.2만 |
|---|
| 2025.11.18 | ₩4,663 | ₩4,690 | ₩4,268 | ₩4,382 | -6.03% | 2.8만 |
|---|
| 2025.11.17 | ₩4,744 | ₩4,837 | ₩4,422 | ₩4,703 | -0.85% | 4.1만 |
|---|
| 2025.11.14 | ₩4,703 | ₩4,891 | ₩4,703 | ₩4,717 | +0.28% | 2.6만 |
|---|
| 2025.11.13 | ₩4,703 | ₩5,012 | ₩4,703 | ₩4,717 | +0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩5,025 | ₩5,159 | ₩4,717 | ₩4,717 | -6.13% | 5.5만 |
|---|
| 2025.11.11 | ₩5,159 | ₩5,418 | ₩5,025 | ₩5,079 | -1.56% | 2.5만 |
|---|
| 2025.11.10 | ₩5,387 | ₩5,735 | ₩5,159 | ₩5,159 | -4.23% | 3.7만 |
|---|
| 2025.11.07 | ₩5,440 | ₩5,627 | ₩5,239 | ₩5,414 | -0.49% | 1.9만 |
|---|
| 2025.11.06 | ₩5,762 | ₩5,789 | ₩5,400 | ₩5,507 | -4.42% | 1.7만 |
|---|
| 2025.11.05 | ₩5,896 | ₩6,177 | ₩5,427 | ₩5,641 | -4.32% | 2.5만 |
|---|
| 2025.11.04 | ₩6,271 | ₩6,380 | ₩5,869 | ₩5,869 | -6.41% | 5.7만 |
|---|
| 2025.11.03 | ₩6,593 | ₩6,593 | ₩6,311 | ₩6,392 | -3.05% | 1.8만 |
|---|
| 2025.10.31 | ₩6,526 | ₩6,617 | ₩6,314 | ₩6,526 | 0.00% | 9.2천 |
|---|
| 2025.10.30 | ₩6,486 | ₩6,606 | ₩6,231 | ₩6,432 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩6,432 | ₩6,673 | ₩6,218 | ₩6,472 | +0.62% | 1.6만 |
|---|
| 2025.10.28 | ₩6,459 | ₩6,620 | ₩6,445 | ₩6,553 | +1.45% | 1.6만 |
|---|
| 2025.10.27 | ₩6,781 | ₩6,995 | ₩6,298 | ₩6,566 | -3.16% | 2.6만 |
|---|
| 2025.10.24 | ₩6,700 | ₩7,169 | ₩6,285 | ₩6,633 | -1.00% | 3.1만 |
|---|
| 2025.10.23 | ₩6,794 | ₩7,136 | ₩6,633 | ₩6,673 | -1.78% | 7.4만 |
|---|
| 2025.10.22 | ₩7,209 | ₩7,370 | ₩6,700 | ₩6,941 | -3.72% | 7.5만 |
|---|
| 2025.10.21 | ₩7,370 | ₩7,501 | ₩7,062 | ₩7,223 | -2.00% | 2.4만 |
|---|
| 2025.10.20 | ₩8,067 | ₩8,080 | ₩7,116 | ₩7,250 | -10.13% | 4.5만 |
|---|
| 2025.10.17 | ₩8,389 | ₩8,603 | ₩8,054 | ₩8,054 | -3.99% | 1.6만 |
|---|
| 2025.10.16 | ₩9,461 | ₩10,046 | ₩8,415 | ₩8,469 | -10.48% | 3.3만 |
|---|
| 2025.10.15 | ₩9,688 | ₩10,184 | ₩9,380 | ₩9,474 | -2.21% | 2.3만 |
|---|
| 2025.10.14 | ₩9,514 | ₩9,806 | ₩9,280 | ₩9,635 | +1.27% | 5.2만 |
|---|
| 2025.10.13 | ₩8,201 | ₩9,538 | ₩8,107 | ₩9,273 | +13.07% | 3.8만 |
|---|
| 2025.10.10 | ₩8,938 | ₩9,286 | ₩8,040 | ₩8,188 | -8.40% | 6.7만 |
|---|