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 | ₩3,715 | ₩3,728 | ₩3,621 | ₩3,701 | -0.36% | 5.9천 |
| 2026.10.08 | ₩3,608 | ₩3,761 | ₩3,601 | ₩3,661 | +1.48% | 8천 |
| 2026.10.07 | ₩3,581 | ₩3,768 | ₩3,501 | ₩3,608 | +0.75% | 1.7만 |
| 2026.10.06 | ₩3,741 | ₩3,741 | ₩3,474 | ₩3,581 | -4.29% | 1.7만 |
| 2026.10.05 | ₩3,674 | ₩3,859 | ₩3,634 | ₩3,688 | +0.36% | 5.8천 |
| 2026.10.02 | ₩3,634 | ₩3,701 | ₩3,594 | ₩3,674 | +1.10% | 1.9만 |
| 2026.10.01 | ₩3,394 | ₩3,554 | ₩3,234 | ₩3,514 | +3.54% | 5.5만 |
| 2026.09.30 | ₩3,821 | ₩3,821 | ₩3,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,701 |
| -3.15% |
| 2.3만 |
| 2026.09.29 | ₩3,781 | ₩3,862 | ₩3,661 | ₩3,688 | -2.47% | 1.9만 |
|---|
| 2026.09.28 | ₩3,795 | ₩3,835 | ₩3,608 | ₩3,648 | -3.87% | 8.4천 |
|---|
| 2026.09.25 | ₩3,928 | ₩3,928 | ₩3,741 | ₩3,808 | -3.06% | 1.2만 |
|---|
| 2026.09.24 | ₩3,741 | ₩3,936 | ₩3,741 | ₩3,915 | +4.64% | 2.3만 |
|---|
| 2026.09.23 | ₩3,858 | ₩3,888 | ₩3,741 | ₩3,781 | -1.97% | 1.2만 |
|---|
| 2026.09.22 | ₩4,049 | ₩4,049 | ₩3,862 | ₩3,928 | -2.97% | 2.4만 |
|---|
| 2026.09.21 | ₩4,302 | ₩4,302 | ₩3,915 | ₩4,082 | -5.12% | 2.2만 |
|---|
| 2026.09.18 | ₩4,075 | ₩4,149 | ₩4,009 | ₩4,009 | -1.64% | 1.9천 |
|---|
| 2026.09.17 | ₩4,169 | ₩4,273 | ₩3,995 | ₩3,995 | -4.17% | 1.5만 |
|---|
| 2026.09.16 | ₩4,156 | ₩4,156 | ₩4,062 | ₩4,156 | 0.00% | 3.4천 |
|---|
| 2026.09.15 | ₩4,182 | ₩4,356 | ₩4,182 | ₩4,182 | 0.00% | 6.6천 |
|---|
| 2026.09.14 | ₩4,343 | ₩4,343 | ₩4,087 | ₩4,169 | -4.00% | 1.4만 |
|---|
| 2026.09.11 | ₩4,503 | ₩4,610 | ₩4,369 | ₩4,423 | -1.78% | 1.2만 |
|---|
| 2026.09.10 | ₩4,369 | ₩4,412 | ₩4,169 | ₩4,383 | +0.31% | 8천 |
|---|
| 2026.09.09 | ₩4,730 | ₩4,809 | ₩4,200 | ₩4,209 | -11.02% | 9.4천 |
|---|
| 2026.09.08 | ₩4,463 | ₩4,884 | ₩4,463 | ₩4,730 | +5.99% | 4.9만 |
|---|
| 2026.09.04 | ₩4,209 | ₩4,542 | ₩4,209 | ₩4,436 | +5.40% | 3.2만 |
|---|
| 2026.09.03 | ₩3,902 | ₩4,209 | ₩3,902 | ₩4,129 | +5.82% | 2.9만 |
|---|
| 2026.09.02 | ₩3,942 | ₩3,955 | ₩3,888 | ₩3,915 | -0.68% | 7.2천 |
|---|
| 2026.09.01 | ₩3,944 | ₩3,955 | ₩3,888 | ₩3,928 | -0.41% | 5.6천 |
|---|
| 2026.08.31 | ₩3,942 | ₩4,182 | ₩3,875 | ₩4,022 | +2.03% | 7.3천 |
|---|
| 2026.08.28 | ₩4,075 | ₩4,149 | ₩4,022 | ₩4,062 | -0.33% | 1.6만 |
|---|
| 2026.08.27 | ₩3,908 | ₩3,986 | ₩3,848 | ₩3,875 | -0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩3,942 | ₩3,942 | ₩3,835 | ₩3,862 | -2.03% | 8.3천 |
|---|
| 2026.08.25 | ₩3,875 | ₩4,009 | ₩3,842 | ₩3,991 | +3.00% | 6.1천 |
|---|
| 2026.08.24 | ₩3,928 | ₩4,113 | ₩3,862 | ₩3,902 | -0.68% | 7.4천 |
|---|
| 2026.08.21 | ₩4,307 | ₩4,307 | ₩3,915 | ₩3,915 | -9.09% | 2.1천 |
|---|
| 2026.08.20 | ₩3,862 | ₩4,182 | ₩3,862 | ₩3,875 | +0.35% | 6.4천 |
|---|
| 2026.08.19 | ₩3,942 | ₩4,222 | ₩3,875 | ₩3,955 | +0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩4,156 | ₩4,463 | ₩3,958 | ₩4,009 | -3.54% | 1만 |
|---|
| 2026.08.17 | ₩4,115 | ₩4,262 | ₩3,875 | ₩4,009 | -2.60% | 7.5천 |
|---|
| 2026.08.14 | ₩3,982 | ₩4,516 | ₩3,982 | ₩4,142 | +4.03% | 9.9만 |
|---|
| 2026.08.13 | ₩4,156 | ₩4,353 | ₩3,808 | ₩3,982 | -4.18% | 2.5만 |
|---|
| 2026.08.12 | ₩4,463 | ₩4,555 | ₩4,169 | ₩4,169 | -6.59% | 3.3만 |
|---|
| 2026.08.11 | ₩4,329 | ₩4,556 | ₩4,329 | ₩4,383 | +1.23% | 5.1천 |
|---|
| 2026.08.10 | ₩4,383 | ₩4,637 | ₩4,383 | ₩4,409 | +0.61% | 9.8천 |
|---|
| 2026.08.07 | ₩4,637 | ₩4,810 | ₩4,449 | ₩4,516 | -2.59% | 8.8천 |
|---|
| 2026.08.06 | ₩4,530 | ₩4,957 | ₩4,436 | ₩4,596 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,864 | ₩4,997 | ₩4,449 | ₩4,490 | -7.69% | 2.3만 |
|---|
| 2026.08.04 | ₩4,596 | ₩4,971 | ₩4,596 | ₩4,837 | +5.23% | 1.1만 |
|---|
| 2026.08.03 | ₩4,343 | ₩4,837 | ₩4,343 | ₩4,503 | +3.69% | 2.3만 |
|---|
| 2026.07.31 | ₩4,316 | ₩4,409 | ₩4,276 | ₩4,316 | 0.00% | 1.4만 |
|---|
| 2026.07.30 | ₩4,009 | ₩4,449 | ₩4,009 | ₩4,289 | +7.00% | 4.2만 |
|---|
| 2026.07.29 | ₩4,730 | ₩5,036 | ₩4,166 | ₩4,249 | -10.17% | 3.7만 |
|---|
| 2026.07.28 | ₩5,051 | ₩5,259 | ₩4,570 | ₩4,623 | -8.47% | 2만 |
|---|
| 2026.07.27 | ₩5,398 | ₩5,691 | ₩4,977 | ₩4,997 | -7.43% | 1.6만 |
|---|
| 2026.07.24 | ₩5,064 | ₩5,412 | ₩4,844 | ₩5,278 | +4.22% | 3.8만 |
|---|
| 2026.07.23 | ₩4,757 | ₩5,119 | ₩4,757 | ₩4,890 | +2.81% | 2.8만 |
|---|
| 2026.07.22 | ₩5,492 | ₩5,732 | ₩4,703 | ₩4,810 | -12.41% | 10.9만 |
|---|
| 2026.07.21 | ₩5,599 | ₩5,732 | ₩5,505 | ₩5,505 | -1.67% | 1.5만 |
|---|
| 2026.07.20 | ₩6,080 | ₩6,080 | ₩5,412 | ₩5,545 | -8.79% | 4.4만 |
|---|
| 2026.07.17 | ₩6,133 | ₩6,464 | ₩6,040 | ₩6,093 | -0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩6,881 | ₩7,095 | ₩6,253 | ₩6,293 | -8.54% | 5.7만 |
|---|
| 2026.07.15 | ₩7,149 | ₩7,469 | ₩6,507 | ₩7,068 | -1.12% | 4.6만 |
|---|
| 2026.07.14 | ₩6,547 | ₩7,416 | ₩6,547 | ₩7,149 | +9.18% | 4만 |
|---|
| 2026.07.13 | ₩7,830 | ₩7,830 | ₩6,561 | ₩6,601 | -15.70% | 10.3만 |
|---|
| 2026.07.10 | ₩7,349 | ₩7,891 | ₩7,122 | ₩7,175 | -2.36% | 3.2만 |
|---|
| 2026.07.09 | ₩7,028 | ₩7,503 | ₩7,003 | ₩7,322 | +4.18% | 6만 |
|---|
| 2026.07.08 | ₩7,015 | ₩7,149 | ₩6,681 | ₩6,881 | -1.90% | 4.7만 |
|---|
| 2026.07.07 | ₩7,362 | ₩7,670 | ₩6,213 | ₩7,189 | -2.36% | 17.7만 |
|---|
| 2026.07.06 | ₩6,280 | ₩8,256 | ₩6,243 | ₩7,509 | +19.57% | 89.7만 |
|---|
| 2026.07.02 | ₩4,610 | ₩5,879 | ₩4,610 | ₩5,559 | +20.58% | 18.4만 |
|---|
| 2026.07.01 | ₩4,904 | ₩5,053 | ₩4,543 | ₩4,543 | -7.36% | 4.7만 |
|---|
| 2026.06.30 | ₩5,011 | ₩5,211 | ₩4,921 | ₩5,104 | +1.87% | 9.4천 |
|---|
| 2026.06.29 | ₩5,345 | ₩5,532 | ₩4,837 | ₩5,051 | -5.50% | 4.2만 |
|---|
| 2026.06.26 | ₩5,011 | ₩5,412 | ₩5,011 | ₩5,305 | +5.87% | 13.3만 |
|---|
| 2026.06.25 | ₩5,077 | ₩5,412 | ₩4,937 | ₩5,118 | +0.79% | 2만 |
|---|
| 2026.06.24 | ₩5,265 | ₩5,398 | ₩5,037 | ₩5,064 | -3.81% | 3.1만 |
|---|
| 2026.06.23 | ₩5,492 | ₩5,612 | ₩5,251 | ₩5,385 | -1.95% | 4.6만 |
|---|
| 2026.06.22 | ₩4,944 | ₩5,679 | ₩4,763 | ₩5,171 | +4.59% | 6.6만 |
|---|
| 2026.06.18 | ₩4,570 | ₩5,064 | ₩4,511 | ₩4,971 | +8.77% | 4.4만 |
|---|
| 2026.06.17 | ₩5,051 | ₩5,051 | ₩4,449 | ₩4,610 | -8.73% | 13.2만 |
|---|
| 2026.06.16 | ₩3,701 | ₩5,345 | ₩3,581 | ₩5,278 | +42.60% | 49.4만 |
|---|
| 2026.06.15 | ₩3,608 | ₩3,955 | ₩3,554 | ₩3,781 | +4.81% | 10.9만 |
|---|
| 2026.06.12 | ₩3,554 | ₩3,928 | ₩3,407 | ₩3,741 | +5.26% | 17.2만 |
|---|
| 2026.06.11 | ₩3,608 | ₩3,975 | ₩3,407 | ₩3,407 | -5.56% | 700.1만 |
|---|
| 2026.06.10 | ₩3,741 | ₩3,768 | ₩3,648 | ₩3,648 | -2.50% | 5.5천 |
|---|
| 2026.06.09 | ₩3,795 | ₩3,821 | ₩3,674 | ₩3,741 | -1.41% | 1.2만 |
|---|
| 2026.06.08 | ₩3,741 | ₩3,874 | ₩3,713 | ₩3,821 | +2.14% | 4.2천 |
|---|
| 2026.06.05 | ₩4,062 | ₩4,082 | ₩3,768 | ₩3,808 | -6.25% | 1.1만 |
|---|
| 2026.06.04 | ₩3,982 | ₩4,022 | ₩3,878 | ₩3,968 | -0.34% | 8.1천 |
|---|
| 2026.06.03 | ₩4,075 | ₩4,075 | ₩3,674 | ₩3,862 | -5.25% | 2.1만 |
|---|
| 2026.06.02 | ₩3,942 | ₩3,955 | ₩3,815 | ₩3,942 | 0.00% | 6.8천 |
|---|
| 2026.06.01 | ₩4,009 | ₩4,049 | ₩3,728 | ₩3,955 | -1.33% | 1.4만 |
|---|
| 2026.05.29 | ₩4,009 | ₩4,075 | ₩3,882 | ₩4,022 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩3,875 | ₩4,035 | ₩3,648 | ₩3,968 | +2.41% | 1.8만 |
|---|
| 2026.05.27 | ₩3,701 | ₩4,209 | ₩3,688 | ₩3,875 | +4.69% | 2.4만 |
|---|
| 2026.05.26 | ₩3,594 | ₩3,775 | ₩3,594 | ₩3,755 | +4.46% | 1.5만 |
|---|
| 2026.05.22 | ₩3,621 | ₩3,701 | ₩3,578 | ₩3,648 | +0.74% | 4.1천 |
|---|
| 2026.05.21 | ₩3,741 | ₩3,741 | ₩3,590 | ₩3,668 | -1.96% | 9.1천 |
|---|
| 2026.05.20 | ₩3,674 | ₩3,741 | ₩3,608 | ₩3,741 | +1.82% | 7.3천 |
|---|
| 2026.05.19 | ₩3,648 | ₩3,755 | ₩3,608 | ₩3,608 | -1.10% | 5.6천 |
|---|
| 2026.05.18 | ₩3,634 | ₩3,888 | ₩3,634 | ₩3,755 | +3.31% | 1만 |
|---|
| 2026.05.15 | ₩3,634 | ₩3,637 | ₩3,634 | ₩3,634 | 0.00% | 1.1천 |
|---|
| 2026.05.14 | ₩3,741 | ₩3,741 | ₩3,674 | ₩3,674 | -1.79% | 5.7천 |
|---|
| 2026.05.13 | ₩3,701 | ₩3,927 | ₩3,632 | ₩3,741 | +1.08% | 4.8천 |
|---|
| 2026.05.12 | ₩3,701 | ₩3,728 | ₩3,560 | ₩3,648 | -1.44% | 9.4천 |
|---|
| 2026.05.11 | ₩3,608 | ₩3,835 | ₩3,568 | ₩3,568 | -1.11% | 1.1만 |
|---|
| 2026.05.08 | ₩3,781 | ₩3,848 | ₩3,487 | ₩3,674 | -2.83% | 1.8만 |
|---|
| 2026.05.07 | ₩3,875 | ₩4,089 | ₩3,768 | ₩3,848 | -0.69% | 7.8천 |
|---|
| 2026.05.06 | ₩4,009 | ₩4,156 | ₩3,942 | ₩3,942 | -1.67% | 2.7만 |
|---|
| 2026.05.05 | ₩4,005 | ₩4,196 | ₩3,835 | ₩3,875 | -3.24% | 2.2만 |
|---|
| 2026.05.04 | ₩4,102 | ₩4,142 | ₩3,942 | ₩4,009 | -2.28% | 6.9천 |
|---|
| 2026.05.01 | ₩4,200 | ₩4,200 | ₩4,115 | ₩4,122 | -1.85% | 3.7천 |
|---|
| 2026.04.30 | ₩4,009 | ₩4,176 | ₩4,009 | ₩4,075 | +1.67% | 8.7천 |
|---|
| 2026.04.29 | ₩4,009 | ₩4,134 | ₩3,942 | ₩3,982 | -0.67% | 5.3천 |
|---|
| 2026.04.28 | ₩4,169 | ₩4,289 | ₩4,055 | ₩4,062 | -2.56% | 4.6천 |
|---|
| 2026.04.27 | ₩4,075 | ₩4,423 | ₩4,069 | ₩4,276 | +4.92% | 2.8만 |
|---|
| 2026.04.24 | ₩3,780 | ₩4,089 | ₩3,780 | ₩3,955 | +4.63% | 2.5만 |
|---|
| 2026.04.23 | ₩3,955 | ₩4,009 | ₩3,888 | ₩3,888 | -1.69% | 8.3천 |
|---|
| 2026.04.22 | ₩4,062 | ₩4,086 | ₩3,848 | ₩4,009 | -1.32% | 2.6만 |
|---|
| 2026.04.21 | ₩3,995 | ₩4,095 | ₩3,788 | ₩4,075 | +2.01% | 8.8천 |
|---|
| 2026.04.20 | ₩3,848 | ₩4,103 | ₩3,795 | ₩3,902 | +1.39% | 1.8만 |
|---|
| 2026.04.17 | ₩3,862 | ₩3,995 | ₩3,755 | ₩3,795 | -1.73% | 2만 |
|---|
| 2026.04.16 | ₩4,082 | ₩4,082 | ₩3,888 | ₩3,888 | -4.75% | 5.7천 |
|---|
| 2026.04.15 | ₩3,908 | ₩4,142 | ₩3,821 | ₩3,942 | +0.85% | 3.4만 |
|---|
| 2026.04.14 | ₩4,035 | ₩4,117 | ₩3,888 | ₩3,942 | -2.32% | 1.6만 |
|---|
| 2026.04.13 | ₩3,741 | ₩3,906 | ₩3,602 | ₩3,795 | +1.43% | 4.7천 |
|---|
| 2026.04.10 | ₩3,888 | ₩4,062 | ₩3,744 | ₩3,768 | -3.09% | 1.1만 |
|---|
| 2026.04.09 | ₩3,915 | ₩4,009 | ₩3,697 | ₩3,942 | +0.68% | 2.1만 |
|---|
| 2026.04.08 | ₩3,848 | ₩4,162 | ₩3,848 | ₩4,089 | +6.25% | 1.7만 |
|---|
| 2026.04.07 | ₩4,169 | ₩4,396 | ₩3,568 | ₩3,781 | -9.29% | 2만 |
|---|
| 2026.04.06 | ₩4,075 | ₩4,276 | ₩3,908 | ₩4,129 | +1.31% | 3만 |
|---|
| 2026.04.02 | ₩4,249 | ₩4,570 | ₩4,142 | ₩4,369 | +2.83% | 5.3만 |
|---|
| 2026.04.01 | ₩3,608 | ₩4,262 | ₩3,299 | ₩4,062 | +12.59% | 6.3만 |
|---|
| 2026.03.31 | ₩3,220 | ₩3,314 | ₩3,207 | ₩3,314 | +2.90% | 1.4만 |
|---|
| 2026.03.30 | ₩3,340 | ₩3,474 | ₩3,234 | ₩3,287 | -1.60% | 1.6만 |
|---|
| 2026.03.27 | ₩3,407 | ₩3,581 | ₩3,340 | ₩3,354 | -1.57% | 2.3만 |
|---|
| 2026.03.26 | ₩3,501 | ₩3,554 | ₩3,487 | ₩3,501 | 0.00% | 3.3천 |
|---|
| 2026.03.25 | ₩3,741 | ₩3,741 | ₩3,434 | ₩3,474 | -7.14% | 2.3만 |
|---|
| 2026.03.24 | ₩3,474 | ₩3,648 | ₩3,474 | ₩3,594 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩3,370 | ₩3,461 | ₩3,370 | ₩3,461 | +2.70% | 1.2만 |
|---|
| 2026.03.20 | ₩3,407 | ₩3,501 | ₩3,354 | ₩3,434 | +0.78% | 1.2만 |
|---|
| 2026.03.19 | ₩3,394 | ₩3,528 | ₩3,394 | ₩3,474 | +2.36% | 3.4천 |
|---|
| 2026.03.18 | ₩3,461 | ₩3,568 | ₩3,367 | ₩3,447 | -0.39% | 8.5천 |
|---|
| 2026.03.17 | ₩3,490 | ₩3,541 | ₩3,407 | ₩3,407 | -2.37% | 1.7만 |
|---|
| 2026.03.16 | ₩3,541 | ₩3,677 | ₩3,394 | ₩3,501 | -1.13% | 1.5만 |
|---|
| 2026.03.13 | ₩3,648 | ₩3,661 | ₩3,407 | ₩3,581 | -1.83% | 8.1천 |
|---|
| 2026.03.12 | ₩3,474 | ₩3,715 | ₩3,474 | ₩3,554 | +2.31% | 1.6만 |
|---|
| 2026.03.11 | ₩3,688 | ₩3,731 | ₩3,381 | ₩3,554 | -3.62% | 2.4만 |
|---|
| 2026.03.10 | ₩3,792 | ₩3,808 | ₩3,715 | ₩3,741 | -1.34% | 1.5만 |
|---|
| 2026.03.09 | ₩3,715 | ₩3,982 | ₩3,701 | ₩3,862 | +3.96% | 2.8만 |
|---|
| 2026.03.06 | ₩3,888 | ₩3,955 | ₩3,748 | ₩3,862 | -0.69% | 4천 |
|---|
| 2026.03.05 | ₩4,262 | ₩4,262 | ₩3,741 | ₩4,062 | -4.70% | 2.2만 |
|---|
| 2026.03.04 | ₩4,209 | ₩4,209 | ₩3,728 | ₩3,995 | -5.08% | 3.4만 |
|---|
| 2026.03.03 | ₩4,169 | ₩4,449 | ₩3,808 | ₩4,022 | -3.53% | 5.4만 |
|---|
| 2026.03.02 | ₩4,142 | ₩4,280 | ₩4,142 | ₩4,222 | +1.94% | 4.7천 |
|---|
| 2026.02.27 | ₩4,169 | ₩4,316 | ₩4,169 | ₩4,289 | +2.88% | 6.7천 |
|---|
| 2026.02.26 | ₩4,343 | ₩4,436 | ₩4,169 | ₩4,182 | -3.69% | 9.7천 |
|---|
| 2026.02.25 | ₩4,677 | ₩4,677 | ₩4,209 | ₩4,343 | -7.14% | 6.4만 |
|---|
| 2026.02.24 | ₩4,650 | ₩4,690 | ₩4,576 | ₩4,677 | +0.57% | 1.2만 |
|---|
| 2026.02.23 | ₩4,543 | ₩4,690 | ₩4,371 | ₩4,637 | +2.06% | 2.5만 |
|---|
| 2026.02.20 | ₩4,102 | ₩4,530 | ₩4,102 | ₩4,530 | +10.42% | 2.7만 |
|---|
| 2026.02.19 | ₩4,043 | ₩4,209 | ₩3,968 | ₩4,209 | +4.10% | 7.1천 |
|---|
| 2026.02.18 | ₩4,102 | ₩4,109 | ₩3,781 | ₩4,049 | -1.30% | 3.4천 |
|---|
| 2026.02.17 | ₩4,009 | ₩4,102 | ₩3,915 | ₩3,968 | -1.00% | 9.4천 |
|---|
| 2026.02.13 | ₩3,928 | ₩4,209 | ₩3,808 | ₩4,129 | +5.10% | 1.5만 |
|---|
| 2026.02.12 | ₩3,862 | ₩3,875 | ₩3,661 | ₩3,795 | -1.73% | 2.9만 |
|---|
| 2026.02.11 | ₩3,594 | ₩3,594 | ₩3,501 | ₩3,501 | -2.60% | 9.3천 |
|---|
| 2026.02.10 | ₩3,621 | ₩3,741 | ₩3,621 | ₩3,634 | +0.37% | 1.6만 |
|---|
| 2026.02.09 | ₩3,434 | ₩3,741 | ₩3,354 | ₩3,608 | +5.06% | 1.2만 |
|---|
| 2026.02.06 | ₩3,407 | ₩3,670 | ₩3,407 | ₩3,475 | +2.00% | 5.5천 |
|---|
| 2026.02.05 | ₩3,608 | ₩3,737 | ₩3,354 | ₩3,407 | -5.56% | 1.9만 |
|---|
| 2026.02.04 | ₩3,808 | ₩3,862 | ₩3,741 | ₩3,755 | -1.40% | 1.3만 |
|---|
| 2026.02.03 | ₩3,795 | ₩3,940 | ₩3,594 | ₩3,634 | -4.23% | 1.5만 |
|---|
| 2026.02.02 | ₩3,835 | ₩3,942 | ₩3,835 | ₩3,835 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩3,995 | ₩3,995 | ₩3,848 | ₩3,928 | -1.67% | 2.3천 |
|---|
| 2026.01.29 | ₩3,915 | ₩3,968 | ₩3,902 | ₩3,928 | +0.34% | 7.7천 |
|---|
| 2026.01.28 | ₩4,035 | ₩4,115 | ₩3,915 | ₩3,968 | -1.66% | 2만 |
|---|
| 2026.01.27 | ₩3,998 | ₩4,089 | ₩3,960 | ₩3,995 | -0.07% | 9.2천 |
|---|
| 2026.01.26 | ₩4,129 | ₩4,129 | ₩3,967 | ₩4,022 | -2.59% | 6천 |
|---|
| 2026.01.23 | ₩3,995 | ₩4,115 | ₩3,995 | ₩4,022 | +0.67% | 4.4천 |
|---|
| 2026.01.22 | ₩3,835 | ₩4,115 | ₩3,835 | ₩4,022 | +4.88% | 7천 |
|---|
| 2026.01.21 | ₩3,862 | ₩3,922 | ₩3,835 | ₩3,848 | -0.35% | 4.9천 |
|---|
| 2026.01.20 | ₩3,968 | ₩3,975 | ₩3,875 | ₩3,902 | -1.68% | 7천 |
|---|
| 2026.01.16 | ₩3,982 | ₩4,035 | ₩3,795 | ₩4,022 | +1.01% | 1.6만 |
|---|
| 2026.01.15 | ₩4,075 | ₩4,169 | ₩3,902 | ₩3,995 | -1.97% | 9.9천 |
|---|
| 2026.01.14 | ₩4,102 | ₩4,182 | ₩3,928 | ₩4,129 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩3,982 | ₩3,995 | ₩3,875 | ₩3,955 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩4,022 | ₩4,115 | ₩3,955 | ₩3,995 | -0.66% | 8.1천 |
|---|
| 2026.01.09 | ₩4,075 | ₩4,090 | ₩3,962 | ₩3,982 | -2.30% | 5.6천 |
|---|
| 2026.01.08 | ₩4,156 | ₩4,249 | ₩3,928 | ₩4,075 | -1.93% | 1.6만 |
|---|
| 2026.01.07 | ₩4,262 | ₩4,262 | ₩4,142 | ₩4,182 | -1.88% | 7만 |
|---|
| 2026.01.06 | ₩3,608 | ₩4,115 | ₩3,608 | ₩4,102 | +13.70% | 12.3만 |
|---|
| 2026.01.05 | ₩3,407 | ₩3,588 | ₩3,287 | ₩3,554 | +4.31% | 2.6만 |
|---|
| 2026.01.02 | ₩3,220 | ₩3,407 | ₩3,153 | ₩3,247 | +0.83% | 3.5만 |
|---|
| 2025.12.31 | ₩3,314 | ₩3,327 | ₩3,073 | ₩3,127 | -5.65% | 5.3만 |
|---|
| 2025.12.30 | ₩3,421 | ₩3,528 | ₩3,354 | ₩3,354 | -1.95% | 5만 |
|---|
| 2025.12.29 | ₩3,661 | ₩3,674 | ₩3,327 | ₩3,447 | -5.84% | 5.4만 |
|---|
| 2025.12.26 | ₩3,728 | ₩3,741 | ₩3,648 | ₩3,701 | -0.72% | 1.8만 |
|---|
| 2025.12.24 | ₩3,701 | ₩3,768 | ₩3,634 | ₩3,715 | +0.36% | 2.1만 |
|---|
| 2025.12.23 | ₩3,795 | ₩3,827 | ₩3,676 | ₩3,741 | -1.41% | 5.6만 |
|---|
| 2025.12.22 | ₩3,875 | ₩4,009 | ₩3,781 | ₩3,821 | -1.38% | 6.7만 |
|---|
| 2025.12.19 | ₩3,781 | ₩4,062 | ₩3,781 | ₩3,915 | +3.53% | 2.8만 |
|---|
| 2025.12.18 | ₩4,055 | ₩4,142 | ₩3,862 | ₩3,875 | -4.45% | 3.4만 |
|---|
| 2025.12.17 | ₩4,276 | ₩4,343 | ₩4,009 | ₩4,009 | -6.25% | 2.2만 |
|---|
| 2025.12.16 | ₩4,035 | ₩4,490 | ₩3,848 | ₩4,276 | +5.96% | 4.4만 |
|---|
| 2025.12.15 | ₩4,089 | ₩4,276 | ₩4,009 | ₩4,049 | -0.98% | 3.3만 |
|---|
| 2025.12.12 | ₩4,115 | ₩4,249 | ₩3,875 | ₩4,049 | -1.62% | 3.5만 |
|---|
| 2025.12.11 | ₩4,075 | ₩4,296 | ₩4,075 | ₩4,129 | +1.31% | 1.9만 |
|---|
| 2025.12.10 | ₩4,102 | ₩4,208 | ₩4,035 | ₩4,089 | -0.33% | 3.6만 |
|---|
| 2025.12.09 | ₩4,329 | ₩4,356 | ₩3,902 | ₩4,209 | -2.78% | 3만 |
|---|
| 2025.12.08 | ₩4,423 | ₩4,570 | ₩4,302 | ₩4,369 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩4,556 | ₩4,703 | ₩4,449 | ₩4,490 | -1.47% | 2만 |
|---|
| 2025.12.04 | ₩4,409 | ₩4,543 | ₩4,339 | ₩4,516 | +2.42% | 1.5만 |
|---|
| 2025.12.03 | ₩4,423 | ₩4,455 | ₩4,289 | ₩4,356 | -1.51% | 8.3천 |
|---|
| 2025.12.02 | ₩4,784 | ₩4,784 | ₩4,409 | ₩4,436 | -7.26% | 2.8만 |
|---|
| 2025.12.01 | ₩5,305 | ₩5,305 | ₩4,371 | ₩4,757 | -10.33% | 5.2만 |
|---|
| 2025.11.28 | ₩4,409 | ₩4,876 | ₩4,409 | ₩4,850 | +10.00% | 4.6만 |
|---|
| 2025.11.26 | ₩4,249 | ₩4,409 | ₩4,222 | ₩4,369 | +2.83% | 6.3천 |
|---|
| 2025.11.25 | ₩3,995 | ₩4,356 | ₩3,995 | ₩4,316 | +8.03% | 1.9만 |
|---|
| 2025.11.24 | ₩3,982 | ₩4,129 | ₩3,982 | ₩4,049 | +1.68% | 2.1만 |
|---|
| 2025.11.21 | ₩4,209 | ₩4,209 | ₩3,808 | ₩4,062 | -3.49% | 5만 |
|---|
| 2025.11.20 | ₩4,637 | ₩4,637 | ₩4,010 | ₩4,069 | -12.25% | 1.7만 |
|---|
| 2025.11.19 | ₩4,409 | ₩4,476 | ₩4,262 | ₩4,369 | -0.91% | 1.2만 |
|---|
| 2025.11.18 | ₩4,650 | ₩4,677 | ₩4,256 | ₩4,369 | -6.03% | 2.8만 |
|---|
| 2025.11.17 | ₩4,730 | ₩4,824 | ₩4,409 | ₩4,690 | -0.85% | 4.1만 |
|---|
| 2025.11.14 | ₩4,690 | ₩4,877 | ₩4,690 | ₩4,703 | +0.28% | 2.6만 |
|---|
| 2025.11.13 | ₩4,690 | ₩4,997 | ₩4,690 | ₩4,703 | +0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩5,011 | ₩5,144 | ₩4,703 | ₩4,703 | -6.13% | 5.5만 |
|---|
| 2025.11.11 | ₩5,144 | ₩5,402 | ₩5,011 | ₩5,064 | -1.56% | 2.5만 |
|---|
| 2025.11.10 | ₩5,371 | ₩5,719 | ₩5,144 | ₩5,144 | -4.23% | 3.7만 |
|---|
| 2025.11.07 | ₩5,425 | ₩5,611 | ₩5,224 | ₩5,398 | -0.49% | 1.9만 |
|---|
| 2025.11.06 | ₩5,746 | ₩5,772 | ₩5,385 | ₩5,492 | -4.42% | 1.7만 |
|---|
| 2025.11.05 | ₩5,879 | ₩6,160 | ₩5,412 | ₩5,625 | -4.32% | 2.5만 |
|---|
| 2025.11.04 | ₩6,253 | ₩6,362 | ₩5,852 | ₩5,852 | -6.41% | 5.7만 |
|---|
| 2025.11.03 | ₩6,574 | ₩6,574 | ₩6,293 | ₩6,374 | -3.05% | 1.8만 |
|---|
| 2025.10.31 | ₩6,507 | ₩6,598 | ₩6,296 | ₩6,507 | 0.00% | 9.2천 |
|---|
| 2025.10.30 | ₩6,467 | ₩6,587 | ₩6,213 | ₩6,414 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩6,414 | ₩6,654 | ₩6,200 | ₩6,454 | +0.62% | 1.6만 |
|---|
| 2025.10.28 | ₩6,440 | ₩6,601 | ₩6,427 | ₩6,534 | +1.45% | 1.6만 |
|---|
| 2025.10.27 | ₩6,761 | ₩6,975 | ₩6,280 | ₩6,547 | -3.16% | 2.6만 |
|---|
| 2025.10.24 | ₩6,681 | ₩7,149 | ₩6,267 | ₩6,614 | -1.00% | 3.1만 |
|---|
| 2025.10.23 | ₩6,774 | ₩7,115 | ₩6,614 | ₩6,654 | -1.78% | 7.4만 |
|---|
| 2025.10.22 | ₩7,189 | ₩7,349 | ₩6,681 | ₩6,921 | -3.72% | 7.5만 |
|---|
| 2025.10.21 | ₩7,349 | ₩7,480 | ₩7,042 | ₩7,202 | -2.00% | 2.4만 |
|---|
| 2025.10.20 | ₩8,044 | ₩8,057 | ₩7,095 | ₩7,229 | -10.13% | 4.5만 |
|---|
| 2025.10.17 | ₩8,364 | ₩8,578 | ₩8,030 | ₩8,030 | -3.99% | 1.6만 |
|---|
| 2025.10.16 | ₩9,433 | ₩10,017 | ₩8,391 | ₩8,445 | -10.48% | 3.3만 |
|---|
| 2025.10.15 | ₩9,661 | ₩10,155 | ₩9,353 | ₩9,447 | -2.21% | 2.3만 |
|---|
| 2025.10.14 | ₩9,487 | ₩9,778 | ₩9,253 | ₩9,607 | +1.27% | 5.2만 |
|---|
| 2025.10.13 | ₩8,177 | ₩9,511 | ₩8,084 | ₩9,246 | +13.07% | 3.8만 |
|---|
| 2025.10.10 | ₩8,912 | ₩9,260 | ₩8,017 | ₩8,164 | -8.40% | 6.7만 |
|---|