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 | ₩3,722 | ₩3,735 | ₩3,628 | ₩3,709 | -0.36% | 5.9천 |
| 2026.10.08 | ₩3,615 | ₩3,769 | ₩3,608 | ₩3,669 | +1.48% | 8천 |
| 2026.10.07 | ₩3,588 | ₩3,776 | ₩3,508 | ₩3,615 | +0.75% | 1.7만 |
| 2026.10.06 | ₩3,749 | ₩3,749 | ₩3,481 | ₩3,588 | -4.29% | 1.7만 |
| 2026.10.05 | ₩3,682 | ₩3,867 | ₩3,642 | ₩3,695 | +0.36% | 5.8천 |
| 2026.10.02 | ₩3,642 | ₩3,709 | ₩3,602 | ₩3,682 | +1.10% | 1.9만 |
| 2026.10.01 | ₩3,401 | ₩3,561 | ₩3,240 | ₩3,521 | +3.54% | 5.5만 |
| 2026.09.30 | ₩3,829 | ₩3,829 | ₩3,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,709 |
| -3.15% |
| 2.3만 |
| 2026.09.29 | ₩3,789 | ₩3,869 | ₩3,669 | ₩3,695 | -2.47% | 1.9만 |
|---|
| 2026.09.28 | ₩3,802 | ₩3,843 | ₩3,615 | ₩3,655 | -3.87% | 8.4천 |
|---|
| 2026.09.25 | ₩3,936 | ₩3,936 | ₩3,749 | ₩3,816 | -3.06% | 1.2만 |
|---|
| 2026.09.24 | ₩3,749 | ₩3,944 | ₩3,749 | ₩3,923 | +4.64% | 2.3만 |
|---|
| 2026.09.23 | ₩3,865 | ₩3,896 | ₩3,749 | ₩3,789 | -1.97% | 1.2만 |
|---|
| 2026.09.22 | ₩4,057 | ₩4,057 | ₩3,869 | ₩3,936 | -2.97% | 2.4만 |
|---|
| 2026.09.21 | ₩4,311 | ₩4,311 | ₩3,923 | ₩4,090 | -5.12% | 2.2만 |
|---|
| 2026.09.18 | ₩4,084 | ₩4,157 | ₩4,017 | ₩4,017 | -1.64% | 1.9천 |
|---|
| 2026.09.17 | ₩4,177 | ₩4,282 | ₩4,003 | ₩4,003 | -4.17% | 1.5만 |
|---|
| 2026.09.16 | ₩4,164 | ₩4,164 | ₩4,070 | ₩4,164 | 0.00% | 3.4천 |
|---|
| 2026.09.15 | ₩4,191 | ₩4,365 | ₩4,191 | ₩4,191 | 0.00% | 6.6천 |
|---|
| 2026.09.14 | ₩4,351 | ₩4,351 | ₩4,096 | ₩4,177 | -4.00% | 1.4만 |
|---|
| 2026.09.11 | ₩4,512 | ₩4,619 | ₩4,378 | ₩4,432 | -1.78% | 1.2만 |
|---|
| 2026.09.10 | ₩4,378 | ₩4,421 | ₩4,177 | ₩4,392 | +0.31% | 8천 |
|---|
| 2026.09.09 | ₩4,740 | ₩4,819 | ₩4,208 | ₩4,217 | -11.02% | 9.4천 |
|---|
| 2026.09.08 | ₩4,472 | ₩4,894 | ₩4,472 | ₩4,740 | +5.99% | 4.9만 |
|---|
| 2026.09.04 | ₩4,217 | ₩4,551 | ₩4,217 | ₩4,445 | +5.40% | 3.2만 |
|---|
| 2026.09.03 | ₩3,910 | ₩4,217 | ₩3,910 | ₩4,137 | +5.82% | 2.9만 |
|---|
| 2026.09.02 | ₩3,950 | ₩3,963 | ₩3,896 | ₩3,923 | -0.68% | 7.2천 |
|---|
| 2026.09.01 | ₩3,952 | ₩3,963 | ₩3,896 | ₩3,936 | -0.41% | 5.6천 |
|---|
| 2026.08.31 | ₩3,950 | ₩4,191 | ₩3,883 | ₩4,030 | +2.03% | 7.3천 |
|---|
| 2026.08.28 | ₩4,084 | ₩4,157 | ₩4,030 | ₩4,070 | -0.33% | 1.6만 |
|---|
| 2026.08.27 | ₩3,916 | ₩3,994 | ₩3,856 | ₩3,883 | -0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩3,950 | ₩3,950 | ₩3,843 | ₩3,869 | -2.03% | 8.3천 |
|---|
| 2026.08.25 | ₩3,883 | ₩4,017 | ₩3,849 | ₩3,999 | +3.00% | 6.1천 |
|---|
| 2026.08.24 | ₩3,936 | ₩4,121 | ₩3,869 | ₩3,910 | -0.68% | 7.4천 |
|---|
| 2026.08.21 | ₩4,315 | ₩4,315 | ₩3,923 | ₩3,923 | -9.09% | 2.1천 |
|---|
| 2026.08.20 | ₩3,869 | ₩4,191 | ₩3,869 | ₩3,883 | +0.35% | 6.4천 |
|---|
| 2026.08.19 | ₩3,950 | ₩4,231 | ₩3,883 | ₩3,963 | +0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩4,164 | ₩4,472 | ₩3,966 | ₩4,017 | -3.54% | 1만 |
|---|
| 2026.08.17 | ₩4,124 | ₩4,271 | ₩3,883 | ₩4,017 | -2.60% | 7.5천 |
|---|
| 2026.08.14 | ₩3,990 | ₩4,525 | ₩3,990 | ₩4,151 | +4.03% | 9.9만 |
|---|
| 2026.08.13 | ₩4,164 | ₩4,362 | ₩3,816 | ₩3,990 | -4.18% | 2.5만 |
|---|
| 2026.08.12 | ₩4,472 | ₩4,564 | ₩4,177 | ₩4,177 | -6.59% | 3.3만 |
|---|
| 2026.08.11 | ₩4,338 | ₩4,566 | ₩4,338 | ₩4,392 | +1.23% | 5.1천 |
|---|
| 2026.08.10 | ₩4,392 | ₩4,646 | ₩4,392 | ₩4,418 | +0.61% | 9.8천 |
|---|
| 2026.08.07 | ₩4,646 | ₩4,820 | ₩4,458 | ₩4,525 | -2.59% | 8.8천 |
|---|
| 2026.08.06 | ₩4,539 | ₩4,967 | ₩4,445 | ₩4,606 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,874 | ₩5,007 | ₩4,458 | ₩4,499 | -7.69% | 2.3만 |
|---|
| 2026.08.04 | ₩4,606 | ₩4,981 | ₩4,606 | ₩4,847 | +5.23% | 1.1만 |
|---|
| 2026.08.03 | ₩4,351 | ₩4,847 | ₩4,351 | ₩4,512 | +3.69% | 2.3만 |
|---|
| 2026.07.31 | ₩4,325 | ₩4,418 | ₩4,284 | ₩4,325 | 0.00% | 1.4만 |
|---|
| 2026.07.30 | ₩4,017 | ₩4,458 | ₩4,017 | ₩4,298 | +7.00% | 4.2만 |
|---|
| 2026.07.29 | ₩4,740 | ₩5,046 | ₩4,175 | ₩4,258 | -10.17% | 3.7만 |
|---|
| 2026.07.28 | ₩5,061 | ₩5,270 | ₩4,579 | ₩4,633 | -8.47% | 2만 |
|---|
| 2026.07.27 | ₩5,409 | ₩5,702 | ₩4,987 | ₩5,007 | -7.43% | 1.6만 |
|---|
| 2026.07.24 | ₩5,074 | ₩5,422 | ₩4,853 | ₩5,289 | +4.22% | 3.8만 |
|---|
| 2026.07.23 | ₩4,766 | ₩5,129 | ₩4,766 | ₩4,900 | +2.81% | 2.8만 |
|---|
| 2026.07.22 | ₩5,503 | ₩5,744 | ₩4,713 | ₩4,820 | -12.41% | 10.9만 |
|---|
| 2026.07.21 | ₩5,610 | ₩5,744 | ₩5,516 | ₩5,516 | -1.67% | 1.5만 |
|---|
| 2026.07.20 | ₩6,092 | ₩6,092 | ₩5,422 | ₩5,556 | -8.79% | 4.4만 |
|---|
| 2026.07.17 | ₩6,145 | ₩6,478 | ₩6,052 | ₩6,105 | -0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩6,895 | ₩7,109 | ₩6,266 | ₩6,306 | -8.54% | 5.7만 |
|---|
| 2026.07.15 | ₩7,163 | ₩7,484 | ₩6,520 | ₩7,083 | -1.12% | 4.6만 |
|---|
| 2026.07.14 | ₩6,561 | ₩7,431 | ₩6,561 | ₩7,163 | +9.18% | 4만 |
|---|
| 2026.07.13 | ₩7,846 | ₩7,846 | ₩6,574 | ₩6,614 | -15.70% | 10.3만 |
|---|
| 2026.07.10 | ₩7,364 | ₩7,907 | ₩7,136 | ₩7,190 | -2.36% | 3.2만 |
|---|
| 2026.07.09 | ₩7,043 | ₩7,518 | ₩7,017 | ₩7,337 | +4.18% | 6만 |
|---|
| 2026.07.08 | ₩7,029 | ₩7,163 | ₩6,694 | ₩6,895 | -1.90% | 4.7만 |
|---|
| 2026.07.07 | ₩7,377 | ₩7,685 | ₩6,226 | ₩7,203 | -2.36% | 17.7만 |
|---|
| 2026.07.06 | ₩6,293 | ₩8,273 | ₩6,255 | ₩7,525 | +19.57% | 89.7만 |
|---|
| 2026.07.02 | ₩4,619 | ₩5,891 | ₩4,619 | ₩5,570 | +20.58% | 18.4만 |
|---|
| 2026.07.01 | ₩4,914 | ₩5,064 | ₩4,552 | ₩4,552 | -7.36% | 4.7만 |
|---|
| 2026.06.30 | ₩5,021 | ₩5,222 | ₩4,931 | ₩5,115 | +1.87% | 9.4천 |
|---|
| 2026.06.29 | ₩5,356 | ₩5,543 | ₩4,847 | ₩5,061 | -5.50% | 4.2만 |
|---|
| 2026.06.26 | ₩5,021 | ₩5,422 | ₩5,021 | ₩5,315 | +5.87% | 13.3만 |
|---|
| 2026.06.25 | ₩5,088 | ₩5,422 | ₩4,947 | ₩5,128 | +0.79% | 2만 |
|---|
| 2026.06.24 | ₩5,275 | ₩5,409 | ₩5,048 | ₩5,074 | -3.81% | 3.1만 |
|---|
| 2026.06.23 | ₩5,503 | ₩5,623 | ₩5,262 | ₩5,396 | -1.95% | 4.6만 |
|---|
| 2026.06.22 | ₩4,954 | ₩5,690 | ₩4,773 | ₩5,181 | +4.59% | 6.6만 |
|---|
| 2026.06.18 | ₩4,579 | ₩5,074 | ₩4,520 | ₩4,981 | +8.77% | 4.4만 |
|---|
| 2026.06.17 | ₩5,061 | ₩5,061 | ₩4,458 | ₩4,619 | -8.73% | 13.2만 |
|---|
| 2026.06.16 | ₩3,709 | ₩5,356 | ₩3,588 | ₩5,289 | +42.60% | 49.4만 |
|---|
| 2026.06.15 | ₩3,615 | ₩3,963 | ₩3,561 | ₩3,789 | +4.81% | 10.9만 |
|---|
| 2026.06.12 | ₩3,561 | ₩3,936 | ₩3,414 | ₩3,749 | +5.26% | 17.2만 |
|---|
| 2026.06.11 | ₩3,615 | ₩3,983 | ₩3,414 | ₩3,414 | -5.56% | 700.1만 |
|---|
| 2026.06.10 | ₩3,749 | ₩3,776 | ₩3,655 | ₩3,655 | -2.50% | 5.5천 |
|---|
| 2026.06.09 | ₩3,802 | ₩3,829 | ₩3,682 | ₩3,749 | -1.41% | 1.2만 |
|---|
| 2026.06.08 | ₩3,749 | ₩3,881 | ₩3,721 | ₩3,829 | +2.14% | 4.2천 |
|---|
| 2026.06.05 | ₩4,070 | ₩4,090 | ₩3,776 | ₩3,816 | -6.25% | 1.1만 |
|---|
| 2026.06.04 | ₩3,990 | ₩4,030 | ₩3,885 | ₩3,976 | -0.34% | 8.1천 |
|---|
| 2026.06.03 | ₩4,084 | ₩4,084 | ₩3,682 | ₩3,869 | -5.25% | 2.1만 |
|---|
| 2026.06.02 | ₩3,950 | ₩3,963 | ₩3,823 | ₩3,950 | 0.00% | 6.8천 |
|---|
| 2026.06.01 | ₩4,017 | ₩4,057 | ₩3,735 | ₩3,963 | -1.33% | 1.4만 |
|---|
| 2026.05.29 | ₩4,017 | ₩4,084 | ₩3,889 | ₩4,030 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩3,883 | ₩4,043 | ₩3,655 | ₩3,976 | +2.41% | 1.8만 |
|---|
| 2026.05.27 | ₩3,709 | ₩4,217 | ₩3,695 | ₩3,883 | +4.69% | 2.4만 |
|---|
| 2026.05.26 | ₩3,602 | ₩3,782 | ₩3,602 | ₩3,762 | +4.46% | 1.5만 |
|---|
| 2026.05.22 | ₩3,628 | ₩3,709 | ₩3,586 | ₩3,655 | +0.74% | 4.1천 |
|---|
| 2026.05.21 | ₩3,749 | ₩3,749 | ₩3,598 | ₩3,675 | -1.96% | 9.1천 |
|---|
| 2026.05.20 | ₩3,682 | ₩3,749 | ₩3,615 | ₩3,749 | +1.82% | 7.3천 |
|---|
| 2026.05.19 | ₩3,655 | ₩3,762 | ₩3,615 | ₩3,615 | -1.10% | 5.6천 |
|---|
| 2026.05.18 | ₩3,642 | ₩3,896 | ₩3,642 | ₩3,762 | +3.31% | 1만 |
|---|
| 2026.05.15 | ₩3,642 | ₩3,644 | ₩3,642 | ₩3,642 | 0.00% | 1.1천 |
|---|
| 2026.05.14 | ₩3,749 | ₩3,749 | ₩3,682 | ₩3,682 | -1.79% | 5.7천 |
|---|
| 2026.05.13 | ₩3,709 | ₩3,935 | ₩3,639 | ₩3,749 | +1.08% | 4.8천 |
|---|
| 2026.05.12 | ₩3,709 | ₩3,735 | ₩3,567 | ₩3,655 | -1.44% | 9.4천 |
|---|
| 2026.05.11 | ₩3,615 | ₩3,843 | ₩3,575 | ₩3,575 | -1.11% | 1.1만 |
|---|
| 2026.05.08 | ₩3,789 | ₩3,856 | ₩3,494 | ₩3,682 | -2.83% | 1.8만 |
|---|
| 2026.05.07 | ₩3,883 | ₩4,097 | ₩3,776 | ₩3,856 | -0.69% | 7.8천 |
|---|
| 2026.05.06 | ₩4,017 | ₩4,164 | ₩3,950 | ₩3,950 | -1.67% | 2.7만 |
|---|
| 2026.05.05 | ₩4,013 | ₩4,204 | ₩3,843 | ₩3,883 | -3.24% | 2.2만 |
|---|
| 2026.05.04 | ₩4,110 | ₩4,151 | ₩3,950 | ₩4,017 | -2.28% | 6.9천 |
|---|
| 2026.05.01 | ₩4,208 | ₩4,208 | ₩4,124 | ₩4,130 | -1.85% | 3.7천 |
|---|
| 2026.04.30 | ₩4,017 | ₩4,184 | ₩4,017 | ₩4,084 | +1.67% | 8.7천 |
|---|
| 2026.04.29 | ₩4,017 | ₩4,142 | ₩3,950 | ₩3,990 | -0.67% | 5.3천 |
|---|
| 2026.04.28 | ₩4,177 | ₩4,298 | ₩4,064 | ₩4,070 | -2.56% | 4.6천 |
|---|
| 2026.04.27 | ₩4,084 | ₩4,432 | ₩4,077 | ₩4,284 | +4.92% | 2.8만 |
|---|
| 2026.04.24 | ₩3,788 | ₩4,097 | ₩3,788 | ₩3,963 | +4.63% | 2.5만 |
|---|
| 2026.04.23 | ₩3,963 | ₩4,017 | ₩3,896 | ₩3,896 | -1.69% | 8.3천 |
|---|
| 2026.04.22 | ₩4,070 | ₩4,094 | ₩3,856 | ₩4,017 | -1.32% | 2.6만 |
|---|
| 2026.04.21 | ₩4,003 | ₩4,104 | ₩3,796 | ₩4,084 | +2.01% | 8.8천 |
|---|
| 2026.04.20 | ₩3,856 | ₩4,112 | ₩3,802 | ₩3,910 | +1.39% | 1.8만 |
|---|
| 2026.04.17 | ₩3,869 | ₩4,003 | ₩3,762 | ₩3,802 | -1.73% | 2만 |
|---|
| 2026.04.16 | ₩4,090 | ₩4,090 | ₩3,896 | ₩3,896 | -4.75% | 5.7천 |
|---|
| 2026.04.15 | ₩3,916 | ₩4,151 | ₩3,829 | ₩3,950 | +0.85% | 3.4만 |
|---|
| 2026.04.14 | ₩4,043 | ₩4,125 | ₩3,896 | ₩3,950 | -2.32% | 1.6만 |
|---|
| 2026.04.13 | ₩3,749 | ₩3,914 | ₩3,610 | ₩3,802 | +1.43% | 4.7천 |
|---|
| 2026.04.10 | ₩3,896 | ₩4,070 | ₩3,752 | ₩3,776 | -3.09% | 1.1만 |
|---|
| 2026.04.09 | ₩3,923 | ₩4,017 | ₩3,705 | ₩3,950 | +0.68% | 2.1만 |
|---|
| 2026.04.08 | ₩3,856 | ₩4,171 | ₩3,856 | ₩4,097 | +6.25% | 1.7만 |
|---|
| 2026.04.07 | ₩4,177 | ₩4,405 | ₩3,575 | ₩3,789 | -9.29% | 2만 |
|---|
| 2026.04.06 | ₩4,084 | ₩4,284 | ₩3,916 | ₩4,137 | +1.31% | 3만 |
|---|
| 2026.04.02 | ₩4,258 | ₩4,579 | ₩4,151 | ₩4,378 | +2.83% | 5.3만 |
|---|
| 2026.04.01 | ₩3,615 | ₩4,271 | ₩3,306 | ₩4,070 | +12.59% | 6.3만 |
|---|
| 2026.03.31 | ₩3,227 | ₩3,320 | ₩3,213 | ₩3,320 | +2.90% | 1.4만 |
|---|
| 2026.03.30 | ₩3,347 | ₩3,481 | ₩3,240 | ₩3,294 | -1.60% | 1.6만 |
|---|
| 2026.03.27 | ₩3,414 | ₩3,588 | ₩3,347 | ₩3,361 | -1.57% | 2.3만 |
|---|
| 2026.03.26 | ₩3,508 | ₩3,561 | ₩3,494 | ₩3,508 | 0.00% | 3.3천 |
|---|
| 2026.03.25 | ₩3,749 | ₩3,749 | ₩3,441 | ₩3,481 | -7.14% | 2.3만 |
|---|
| 2026.03.24 | ₩3,481 | ₩3,655 | ₩3,481 | ₩3,602 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩3,377 | ₩3,468 | ₩3,377 | ₩3,468 | +2.70% | 1.2만 |
|---|
| 2026.03.20 | ₩3,414 | ₩3,508 | ₩3,361 | ₩3,441 | +0.78% | 1.2만 |
|---|
| 2026.03.19 | ₩3,401 | ₩3,535 | ₩3,401 | ₩3,481 | +2.36% | 3.4천 |
|---|
| 2026.03.18 | ₩3,468 | ₩3,575 | ₩3,374 | ₩3,454 | -0.39% | 8.5천 |
|---|
| 2026.03.17 | ₩3,497 | ₩3,548 | ₩3,414 | ₩3,414 | -2.37% | 1.7만 |
|---|
| 2026.03.16 | ₩3,548 | ₩3,685 | ₩3,401 | ₩3,508 | -1.13% | 1.5만 |
|---|
| 2026.03.13 | ₩3,655 | ₩3,669 | ₩3,414 | ₩3,588 | -1.83% | 8.1천 |
|---|
| 2026.03.12 | ₩3,481 | ₩3,722 | ₩3,481 | ₩3,561 | +2.31% | 1.6만 |
|---|
| 2026.03.11 | ₩3,695 | ₩3,738 | ₩3,387 | ₩3,561 | -3.62% | 2.4만 |
|---|
| 2026.03.10 | ₩3,800 | ₩3,816 | ₩3,722 | ₩3,749 | -1.34% | 1.5만 |
|---|
| 2026.03.09 | ₩3,722 | ₩3,990 | ₩3,709 | ₩3,869 | +3.96% | 2.8만 |
|---|
| 2026.03.06 | ₩3,896 | ₩3,963 | ₩3,756 | ₩3,869 | -0.69% | 4천 |
|---|
| 2026.03.05 | ₩4,271 | ₩4,271 | ₩3,749 | ₩4,070 | -4.70% | 2.2만 |
|---|
| 2026.03.04 | ₩4,217 | ₩4,217 | ₩3,735 | ₩4,003 | -5.08% | 3.4만 |
|---|
| 2026.03.03 | ₩4,177 | ₩4,458 | ₩3,816 | ₩4,030 | -3.53% | 5.4만 |
|---|
| 2026.03.02 | ₩4,151 | ₩4,288 | ₩4,151 | ₩4,231 | +1.94% | 4.7천 |
|---|
| 2026.02.27 | ₩4,177 | ₩4,325 | ₩4,177 | ₩4,298 | +2.88% | 6.7천 |
|---|
| 2026.02.26 | ₩4,351 | ₩4,445 | ₩4,177 | ₩4,191 | -3.69% | 9.7천 |
|---|
| 2026.02.25 | ₩4,686 | ₩4,686 | ₩4,217 | ₩4,351 | -7.14% | 6.4만 |
|---|
| 2026.02.24 | ₩4,659 | ₩4,699 | ₩4,586 | ₩4,686 | +0.57% | 1.2만 |
|---|
| 2026.02.23 | ₩4,552 | ₩4,699 | ₩4,379 | ₩4,646 | +2.06% | 2.5만 |
|---|
| 2026.02.20 | ₩4,110 | ₩4,539 | ₩4,110 | ₩4,539 | +10.42% | 2.7만 |
|---|
| 2026.02.19 | ₩4,051 | ₩4,217 | ₩3,976 | ₩4,217 | +4.10% | 7.1천 |
|---|
| 2026.02.18 | ₩4,110 | ₩4,117 | ₩3,789 | ₩4,057 | -1.30% | 3.4천 |
|---|
| 2026.02.17 | ₩4,017 | ₩4,110 | ₩3,923 | ₩3,976 | -1.00% | 9.4천 |
|---|
| 2026.02.13 | ₩3,936 | ₩4,217 | ₩3,816 | ₩4,137 | +5.10% | 1.5만 |
|---|
| 2026.02.12 | ₩3,869 | ₩3,883 | ₩3,669 | ₩3,802 | -1.73% | 2.9만 |
|---|
| 2026.02.11 | ₩3,602 | ₩3,602 | ₩3,508 | ₩3,508 | -2.60% | 9.3천 |
|---|
| 2026.02.10 | ₩3,628 | ₩3,749 | ₩3,628 | ₩3,642 | +0.37% | 1.6만 |
|---|
| 2026.02.09 | ₩3,441 | ₩3,749 | ₩3,361 | ₩3,615 | +5.06% | 1.2만 |
|---|
| 2026.02.06 | ₩3,414 | ₩3,678 | ₩3,414 | ₩3,482 | +2.00% | 5.5천 |
|---|
| 2026.02.05 | ₩3,615 | ₩3,745 | ₩3,361 | ₩3,414 | -5.56% | 1.9만 |
|---|
| 2026.02.04 | ₩3,816 | ₩3,869 | ₩3,749 | ₩3,762 | -1.40% | 1.3만 |
|---|
| 2026.02.03 | ₩3,802 | ₩3,948 | ₩3,602 | ₩3,642 | -4.23% | 1.5만 |
|---|
| 2026.02.02 | ₩3,843 | ₩3,950 | ₩3,843 | ₩3,843 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩4,003 | ₩4,003 | ₩3,856 | ₩3,936 | -1.67% | 2.3천 |
|---|
| 2026.01.29 | ₩3,923 | ₩3,976 | ₩3,910 | ₩3,936 | +0.34% | 7.7천 |
|---|
| 2026.01.28 | ₩4,043 | ₩4,124 | ₩3,923 | ₩3,976 | -1.66% | 2만 |
|---|
| 2026.01.27 | ₩4,006 | ₩4,097 | ₩3,968 | ₩4,003 | -0.07% | 9.2천 |
|---|
| 2026.01.26 | ₩4,137 | ₩4,137 | ₩3,975 | ₩4,030 | -2.59% | 6천 |
|---|
| 2026.01.23 | ₩4,003 | ₩4,124 | ₩4,003 | ₩4,030 | +0.67% | 4.4천 |
|---|
| 2026.01.22 | ₩3,843 | ₩4,124 | ₩3,843 | ₩4,030 | +4.88% | 7천 |
|---|
| 2026.01.21 | ₩3,869 | ₩3,930 | ₩3,843 | ₩3,856 | -0.35% | 4.9천 |
|---|
| 2026.01.20 | ₩3,976 | ₩3,983 | ₩3,883 | ₩3,910 | -1.68% | 7천 |
|---|
| 2026.01.16 | ₩3,990 | ₩4,043 | ₩3,802 | ₩4,030 | +1.01% | 1.6만 |
|---|
| 2026.01.15 | ₩4,084 | ₩4,177 | ₩3,910 | ₩4,003 | -1.97% | 9.9천 |
|---|
| 2026.01.14 | ₩4,110 | ₩4,191 | ₩3,936 | ₩4,137 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩3,990 | ₩4,003 | ₩3,883 | ₩3,963 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩4,030 | ₩4,124 | ₩3,963 | ₩4,003 | -0.66% | 8.1천 |
|---|
| 2026.01.09 | ₩4,084 | ₩4,098 | ₩3,970 | ₩3,990 | -2.30% | 5.6천 |
|---|
| 2026.01.08 | ₩4,164 | ₩4,258 | ₩3,936 | ₩4,084 | -1.93% | 1.6만 |
|---|
| 2026.01.07 | ₩4,271 | ₩4,271 | ₩4,151 | ₩4,191 | -1.88% | 7만 |
|---|
| 2026.01.06 | ₩3,615 | ₩4,124 | ₩3,615 | ₩4,110 | +13.70% | 12.3만 |
|---|
| 2026.01.05 | ₩3,414 | ₩3,595 | ₩3,294 | ₩3,561 | +4.31% | 2.6만 |
|---|
| 2026.01.02 | ₩3,227 | ₩3,414 | ₩3,160 | ₩3,253 | +0.83% | 3.5만 |
|---|
| 2025.12.31 | ₩3,320 | ₩3,334 | ₩3,079 | ₩3,133 | -5.65% | 5.3만 |
|---|
| 2025.12.30 | ₩3,428 | ₩3,535 | ₩3,361 | ₩3,361 | -1.95% | 5만 |
|---|
| 2025.12.29 | ₩3,669 | ₩3,682 | ₩3,334 | ₩3,454 | -5.84% | 5.4만 |
|---|
| 2025.12.26 | ₩3,735 | ₩3,749 | ₩3,655 | ₩3,709 | -0.72% | 1.8만 |
|---|
| 2025.12.24 | ₩3,709 | ₩3,776 | ₩3,642 | ₩3,722 | +0.36% | 2.1만 |
|---|
| 2025.12.23 | ₩3,802 | ₩3,835 | ₩3,683 | ₩3,749 | -1.41% | 5.6만 |
|---|
| 2025.12.22 | ₩3,883 | ₩4,017 | ₩3,789 | ₩3,829 | -1.38% | 6.7만 |
|---|
| 2025.12.19 | ₩3,789 | ₩4,070 | ₩3,789 | ₩3,923 | +3.53% | 2.8만 |
|---|
| 2025.12.18 | ₩4,064 | ₩4,151 | ₩3,869 | ₩3,883 | -4.45% | 3.4만 |
|---|
| 2025.12.17 | ₩4,284 | ₩4,351 | ₩4,017 | ₩4,017 | -6.25% | 2.2만 |
|---|
| 2025.12.16 | ₩4,043 | ₩4,499 | ₩3,856 | ₩4,284 | +5.96% | 4.4만 |
|---|
| 2025.12.15 | ₩4,097 | ₩4,284 | ₩4,017 | ₩4,057 | -0.98% | 3.3만 |
|---|
| 2025.12.12 | ₩4,124 | ₩4,258 | ₩3,883 | ₩4,057 | -1.62% | 3.5만 |
|---|
| 2025.12.11 | ₩4,084 | ₩4,304 | ₩4,084 | ₩4,137 | +1.31% | 1.9만 |
|---|
| 2025.12.10 | ₩4,110 | ₩4,216 | ₩4,043 | ₩4,097 | -0.33% | 3.6만 |
|---|
| 2025.12.09 | ₩4,338 | ₩4,365 | ₩3,910 | ₩4,217 | -2.78% | 3만 |
|---|
| 2025.12.08 | ₩4,432 | ₩4,579 | ₩4,311 | ₩4,378 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩4,566 | ₩4,713 | ₩4,458 | ₩4,499 | -1.47% | 2만 |
|---|
| 2025.12.04 | ₩4,418 | ₩4,552 | ₩4,347 | ₩4,525 | +2.42% | 1.5만 |
|---|
| 2025.12.03 | ₩4,432 | ₩4,464 | ₩4,298 | ₩4,365 | -1.51% | 8.3천 |
|---|
| 2025.12.02 | ₩4,793 | ₩4,793 | ₩4,418 | ₩4,445 | -7.26% | 2.8만 |
|---|
| 2025.12.01 | ₩5,315 | ₩5,315 | ₩4,379 | ₩4,766 | -10.33% | 5.2만 |
|---|
| 2025.11.28 | ₩4,418 | ₩4,886 | ₩4,418 | ₩4,860 | +10.00% | 4.6만 |
|---|
| 2025.11.26 | ₩4,258 | ₩4,418 | ₩4,231 | ₩4,378 | +2.83% | 6.3천 |
|---|
| 2025.11.25 | ₩4,003 | ₩4,365 | ₩4,003 | ₩4,325 | +8.03% | 1.9만 |
|---|
| 2025.11.24 | ₩3,990 | ₩4,137 | ₩3,990 | ₩4,057 | +1.68% | 2.1만 |
|---|
| 2025.11.21 | ₩4,217 | ₩4,217 | ₩3,816 | ₩4,070 | -3.49% | 5만 |
|---|
| 2025.11.20 | ₩4,646 | ₩4,646 | ₩4,018 | ₩4,077 | -12.25% | 1.7만 |
|---|
| 2025.11.19 | ₩4,418 | ₩4,485 | ₩4,271 | ₩4,378 | -0.91% | 1.2만 |
|---|
| 2025.11.18 | ₩4,659 | ₩4,686 | ₩4,264 | ₩4,378 | -6.03% | 2.8만 |
|---|
| 2025.11.17 | ₩4,740 | ₩4,833 | ₩4,418 | ₩4,699 | -0.85% | 4.1만 |
|---|
| 2025.11.14 | ₩4,699 | ₩4,887 | ₩4,699 | ₩4,713 | +0.28% | 2.6만 |
|---|
| 2025.11.13 | ₩4,699 | ₩5,007 | ₩4,699 | ₩4,713 | +0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩5,021 | ₩5,155 | ₩4,713 | ₩4,713 | -6.13% | 5.5만 |
|---|
| 2025.11.11 | ₩5,155 | ₩5,413 | ₩5,021 | ₩5,074 | -1.56% | 2.5만 |
|---|
| 2025.11.10 | ₩5,382 | ₩5,730 | ₩5,155 | ₩5,155 | -4.23% | 3.7만 |
|---|
| 2025.11.07 | ₩5,436 | ₩5,622 | ₩5,235 | ₩5,409 | -0.49% | 1.9만 |
|---|
| 2025.11.06 | ₩5,757 | ₩5,784 | ₩5,396 | ₩5,503 | -4.42% | 1.7만 |
|---|
| 2025.11.05 | ₩5,891 | ₩6,172 | ₩5,422 | ₩5,637 | -4.32% | 2.5만 |
|---|
| 2025.11.04 | ₩6,266 | ₩6,374 | ₩5,864 | ₩5,864 | -6.41% | 5.7만 |
|---|
| 2025.11.03 | ₩6,587 | ₩6,587 | ₩6,306 | ₩6,386 | -3.05% | 1.8만 |
|---|
| 2025.10.31 | ₩6,520 | ₩6,611 | ₩6,309 | ₩6,520 | 0.00% | 9.2천 |
|---|
| 2025.10.30 | ₩6,480 | ₩6,601 | ₩6,226 | ₩6,427 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩6,427 | ₩6,668 | ₩6,212 | ₩6,467 | +0.62% | 1.6만 |
|---|
| 2025.10.28 | ₩6,453 | ₩6,614 | ₩6,440 | ₩6,547 | +1.45% | 1.6만 |
|---|
| 2025.10.27 | ₩6,775 | ₩6,989 | ₩6,293 | ₩6,561 | -3.16% | 2.6만 |
|---|
| 2025.10.24 | ₩6,694 | ₩7,163 | ₩6,279 | ₩6,627 | -1.00% | 3.1만 |
|---|
| 2025.10.23 | ₩6,788 | ₩7,130 | ₩6,627 | ₩6,668 | -1.78% | 7.4만 |
|---|
| 2025.10.22 | ₩7,203 | ₩7,364 | ₩6,694 | ₩6,935 | -3.72% | 7.5만 |
|---|
| 2025.10.21 | ₩7,364 | ₩7,495 | ₩7,056 | ₩7,217 | -2.00% | 2.4만 |
|---|
| 2025.10.20 | ₩8,060 | ₩8,073 | ₩7,109 | ₩7,243 | -10.13% | 4.5만 |
|---|
| 2025.10.17 | ₩8,381 | ₩8,596 | ₩8,047 | ₩8,047 | -3.99% | 1.6만 |
|---|
| 2025.10.16 | ₩9,452 | ₩10,038 | ₩8,408 | ₩8,462 | -10.48% | 3.3만 |
|---|
| 2025.10.15 | ₩9,680 | ₩10,175 | ₩9,372 | ₩9,466 | -2.21% | 2.3만 |
|---|
| 2025.10.14 | ₩9,506 | ₩9,798 | ₩9,272 | ₩9,627 | +1.27% | 5.2만 |
|---|
| 2025.10.13 | ₩8,194 | ₩9,530 | ₩8,100 | ₩9,265 | +13.07% | 3.8만 |
|---|
| 2025.10.10 | ₩8,930 | ₩9,278 | ₩8,033 | ₩8,181 | -8.40% | 6.7만 |
|---|