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 | ₩3,716 | ₩3,729 | ₩3,622 | ₩3,703 | -0.36% | 5.9천 |
| 2026.10.08 | ₩3,609 | ₩3,763 | ₩3,602 | ₩3,663 | +1.48% | 8천 |
| 2026.10.07 | ₩3,582 | ₩3,769 | ₩3,502 | ₩3,609 | +0.75% | 1.7만 |
| 2026.10.06 | ₩3,743 | ₩3,743 | ₩3,475 | ₩3,582 | -4.29% | 1.7만 |
| 2026.10.05 | ₩3,676 | ₩3,860 | ₩3,636 | ₩3,689 | +0.36% | 5.8천 |
| 2026.10.02 | ₩3,636 | ₩3,703 | ₩3,596 | ₩3,676 | +1.10% | 1.9만 |
| 2026.10.01 | ₩3,395 | ₩3,556 | ₩3,235 | ₩3,515 | +3.54% | 5.5만 |
| 2026.09.30 | ₩3,823 | ₩3,823 | ₩3,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,703 |
| -3.15% |
| 2.3만 |
| 2026.09.29 | ₩3,783 | ₩3,863 | ₩3,663 | ₩3,689 | -2.47% | 1.9만 |
|---|
| 2026.09.28 | ₩3,796 | ₩3,836 | ₩3,609 | ₩3,649 | -3.87% | 8.4천 |
|---|
| 2026.09.25 | ₩3,930 | ₩3,930 | ₩3,743 | ₩3,810 | -3.06% | 1.2만 |
|---|
| 2026.09.24 | ₩3,743 | ₩3,938 | ₩3,743 | ₩3,916 | +4.64% | 2.3만 |
|---|
| 2026.09.23 | ₩3,859 | ₩3,890 | ₩3,743 | ₩3,783 | -1.97% | 1.2만 |
|---|
| 2026.09.22 | ₩4,050 | ₩4,050 | ₩3,863 | ₩3,930 | -2.97% | 2.4만 |
|---|
| 2026.09.21 | ₩4,304 | ₩4,304 | ₩3,916 | ₩4,084 | -5.12% | 2.2만 |
|---|
| 2026.09.18 | ₩4,077 | ₩4,150 | ₩4,010 | ₩4,010 | -1.64% | 1.9천 |
|---|
| 2026.09.17 | ₩4,170 | ₩4,275 | ₩3,997 | ₩3,997 | -4.17% | 1.5만 |
|---|
| 2026.09.16 | ₩4,157 | ₩4,157 | ₩4,064 | ₩4,157 | 0.00% | 3.4천 |
|---|
| 2026.09.15 | ₩4,184 | ₩4,358 | ₩4,184 | ₩4,184 | 0.00% | 6.6천 |
|---|
| 2026.09.14 | ₩4,344 | ₩4,344 | ₩4,089 | ₩4,170 | -4.00% | 1.4만 |
|---|
| 2026.09.11 | ₩4,505 | ₩4,612 | ₩4,371 | ₩4,424 | -1.78% | 1.2만 |
|---|
| 2026.09.10 | ₩4,371 | ₩4,414 | ₩4,170 | ₩4,384 | +0.31% | 8천 |
|---|
| 2026.09.09 | ₩4,732 | ₩4,811 | ₩4,201 | ₩4,211 | -11.02% | 9.4천 |
|---|
| 2026.09.08 | ₩4,465 | ₩4,886 | ₩4,465 | ₩4,732 | +5.99% | 4.9만 |
|---|
| 2026.09.04 | ₩4,211 | ₩4,543 | ₩4,211 | ₩4,438 | +5.40% | 3.2만 |
|---|
| 2026.09.03 | ₩3,903 | ₩4,211 | ₩3,903 | ₩4,130 | +5.82% | 2.9만 |
|---|
| 2026.09.02 | ₩3,943 | ₩3,957 | ₩3,890 | ₩3,916 | -0.68% | 7.2천 |
|---|
| 2026.09.01 | ₩3,946 | ₩3,957 | ₩3,890 | ₩3,930 | -0.41% | 5.6천 |
|---|
| 2026.08.31 | ₩3,943 | ₩4,184 | ₩3,876 | ₩4,023 | +2.03% | 7.3천 |
|---|
| 2026.08.28 | ₩4,077 | ₩4,150 | ₩4,023 | ₩4,064 | -0.33% | 1.6만 |
|---|
| 2026.08.27 | ₩3,910 | ₩3,987 | ₩3,850 | ₩3,876 | -0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩3,943 | ₩3,943 | ₩3,836 | ₩3,863 | -2.03% | 8.3천 |
|---|
| 2026.08.25 | ₩3,876 | ₩4,010 | ₩3,843 | ₩3,993 | +3.00% | 6.1천 |
|---|
| 2026.08.24 | ₩3,930 | ₩4,114 | ₩3,863 | ₩3,903 | -0.68% | 7.4천 |
|---|
| 2026.08.21 | ₩4,308 | ₩4,308 | ₩3,916 | ₩3,916 | -9.09% | 2.1천 |
|---|
| 2026.08.20 | ₩3,863 | ₩4,184 | ₩3,863 | ₩3,876 | +0.35% | 6.4천 |
|---|
| 2026.08.19 | ₩3,943 | ₩4,224 | ₩3,876 | ₩3,957 | +0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩4,157 | ₩4,465 | ₩3,959 | ₩4,010 | -3.54% | 1만 |
|---|
| 2026.08.17 | ₩4,117 | ₩4,264 | ₩3,876 | ₩4,010 | -2.60% | 7.5천 |
|---|
| 2026.08.14 | ₩3,983 | ₩4,518 | ₩3,983 | ₩4,144 | +4.03% | 9.9만 |
|---|
| 2026.08.13 | ₩4,157 | ₩4,355 | ₩3,810 | ₩3,983 | -4.18% | 2.5만 |
|---|
| 2026.08.12 | ₩4,465 | ₩4,557 | ₩4,170 | ₩4,170 | -6.59% | 3.3만 |
|---|
| 2026.08.11 | ₩4,331 | ₩4,558 | ₩4,331 | ₩4,384 | +1.23% | 5.1천 |
|---|
| 2026.08.10 | ₩4,384 | ₩4,638 | ₩4,384 | ₩4,411 | +0.61% | 9.8천 |
|---|
| 2026.08.07 | ₩4,638 | ₩4,812 | ₩4,451 | ₩4,518 | -2.59% | 8.8천 |
|---|
| 2026.08.06 | ₩4,531 | ₩4,959 | ₩4,438 | ₩4,598 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,866 | ₩4,999 | ₩4,451 | ₩4,491 | -7.69% | 2.3만 |
|---|
| 2026.08.04 | ₩4,598 | ₩4,972 | ₩4,598 | ₩4,839 | +5.23% | 1.1만 |
|---|
| 2026.08.03 | ₩4,344 | ₩4,839 | ₩4,344 | ₩4,505 | +3.69% | 2.3만 |
|---|
| 2026.07.31 | ₩4,317 | ₩4,411 | ₩4,277 | ₩4,317 | 0.00% | 1.4만 |
|---|
| 2026.07.30 | ₩4,010 | ₩4,451 | ₩4,010 | ₩4,291 | +7.00% | 4.2만 |
|---|
| 2026.07.29 | ₩4,732 | ₩5,038 | ₩4,168 | ₩4,251 | -10.17% | 3.7만 |
|---|
| 2026.07.28 | ₩5,053 | ₩5,261 | ₩4,571 | ₩4,625 | -8.47% | 2만 |
|---|
| 2026.07.27 | ₩5,400 | ₩5,693 | ₩4,979 | ₩4,999 | -7.43% | 1.6만 |
|---|
| 2026.07.24 | ₩5,066 | ₩5,414 | ₩4,845 | ₩5,280 | +4.22% | 3.8만 |
|---|
| 2026.07.23 | ₩4,759 | ₩5,121 | ₩4,759 | ₩4,892 | +2.81% | 2.8만 |
|---|
| 2026.07.22 | ₩5,494 | ₩5,734 | ₩4,705 | ₩4,812 | -12.41% | 10.9만 |
|---|
| 2026.07.21 | ₩5,601 | ₩5,734 | ₩5,507 | ₩5,507 | -1.67% | 1.5만 |
|---|
| 2026.07.20 | ₩6,082 | ₩6,082 | ₩5,414 | ₩5,547 | -8.79% | 4.4만 |
|---|
| 2026.07.17 | ₩6,135 | ₩6,467 | ₩6,042 | ₩6,095 | -0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩6,884 | ₩7,098 | ₩6,256 | ₩6,296 | -8.54% | 5.7만 |
|---|
| 2026.07.15 | ₩7,151 | ₩7,472 | ₩6,510 | ₩7,071 | -1.12% | 4.6만 |
|---|
| 2026.07.14 | ₩6,550 | ₩7,419 | ₩6,550 | ₩7,151 | +9.18% | 4만 |
|---|
| 2026.07.13 | ₩7,833 | ₩7,833 | ₩6,563 | ₩6,603 | -15.70% | 10.3만 |
|---|
| 2026.07.10 | ₩7,352 | ₩7,894 | ₩7,125 | ₩7,178 | -2.36% | 3.2만 |
|---|
| 2026.07.09 | ₩7,031 | ₩7,505 | ₩7,006 | ₩7,325 | +4.18% | 6만 |
|---|
| 2026.07.08 | ₩7,018 | ₩7,151 | ₩6,683 | ₩6,884 | -1.90% | 4.7만 |
|---|
| 2026.07.07 | ₩7,365 | ₩7,673 | ₩6,216 | ₩7,191 | -2.36% | 17.7만 |
|---|
| 2026.07.06 | ₩6,282 | ₩8,259 | ₩6,245 | ₩7,512 | +19.57% | 89.7만 |
|---|
| 2026.07.02 | ₩4,612 | ₩5,881 | ₩4,612 | ₩5,561 | +20.58% | 18.4만 |
|---|
| 2026.07.01 | ₩4,906 | ₩5,055 | ₩4,545 | ₩4,545 | -7.36% | 4.7만 |
|---|
| 2026.06.30 | ₩5,013 | ₩5,213 | ₩4,923 | ₩5,106 | +1.87% | 9.4천 |
|---|
| 2026.06.29 | ₩5,347 | ₩5,534 | ₩4,839 | ₩5,053 | -5.50% | 4.2만 |
|---|
| 2026.06.26 | ₩5,013 | ₩5,414 | ₩5,013 | ₩5,307 | +5.87% | 13.3만 |
|---|
| 2026.06.25 | ₩5,079 | ₩5,414 | ₩4,939 | ₩5,119 | +0.79% | 2만 |
|---|
| 2026.06.24 | ₩5,267 | ₩5,400 | ₩5,039 | ₩5,066 | -3.81% | 3.1만 |
|---|
| 2026.06.23 | ₩5,494 | ₩5,614 | ₩5,253 | ₩5,387 | -1.95% | 4.6만 |
|---|
| 2026.06.22 | ₩4,946 | ₩5,681 | ₩4,765 | ₩5,173 | +4.59% | 6.6만 |
|---|
| 2026.06.18 | ₩4,571 | ₩5,066 | ₩4,513 | ₩4,972 | +8.77% | 4.4만 |
|---|
| 2026.06.17 | ₩5,053 | ₩5,053 | ₩4,451 | ₩4,612 | -8.73% | 13.2만 |
|---|
| 2026.06.16 | ₩3,703 | ₩5,347 | ₩3,582 | ₩5,280 | +42.60% | 49.4만 |
|---|
| 2026.06.15 | ₩3,609 | ₩3,957 | ₩3,556 | ₩3,783 | +4.81% | 10.9만 |
|---|
| 2026.06.12 | ₩3,556 | ₩3,930 | ₩3,409 | ₩3,743 | +5.26% | 17.2만 |
|---|
| 2026.06.11 | ₩3,609 | ₩3,977 | ₩3,409 | ₩3,409 | -5.56% | 700.1만 |
|---|
| 2026.06.10 | ₩3,743 | ₩3,769 | ₩3,649 | ₩3,649 | -2.50% | 5.5천 |
|---|
| 2026.06.09 | ₩3,796 | ₩3,823 | ₩3,676 | ₩3,743 | -1.41% | 1.2만 |
|---|
| 2026.06.08 | ₩3,743 | ₩3,875 | ₩3,715 | ₩3,823 | +2.14% | 4.2천 |
|---|
| 2026.06.05 | ₩4,064 | ₩4,084 | ₩3,769 | ₩3,810 | -6.25% | 1.1만 |
|---|
| 2026.06.04 | ₩3,983 | ₩4,023 | ₩3,879 | ₩3,970 | -0.34% | 8.1천 |
|---|
| 2026.06.03 | ₩4,077 | ₩4,077 | ₩3,676 | ₩3,863 | -5.25% | 2.1만 |
|---|
| 2026.06.02 | ₩3,943 | ₩3,957 | ₩3,816 | ₩3,943 | 0.00% | 6.8천 |
|---|
| 2026.06.01 | ₩4,010 | ₩4,050 | ₩3,729 | ₩3,957 | -1.33% | 1.4만 |
|---|
| 2026.05.29 | ₩4,010 | ₩4,077 | ₩3,883 | ₩4,023 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩3,876 | ₩4,037 | ₩3,649 | ₩3,970 | +2.41% | 1.8만 |
|---|
| 2026.05.27 | ₩3,703 | ₩4,211 | ₩3,689 | ₩3,876 | +4.69% | 2.4만 |
|---|
| 2026.05.26 | ₩3,596 | ₩3,776 | ₩3,596 | ₩3,756 | +4.46% | 1.5만 |
|---|
| 2026.05.22 | ₩3,622 | ₩3,703 | ₩3,580 | ₩3,649 | +0.74% | 4.1천 |
|---|
| 2026.05.21 | ₩3,743 | ₩3,743 | ₩3,592 | ₩3,669 | -1.96% | 9.1천 |
|---|
| 2026.05.20 | ₩3,676 | ₩3,743 | ₩3,609 | ₩3,743 | +1.82% | 7.3천 |
|---|
| 2026.05.19 | ₩3,649 | ₩3,756 | ₩3,609 | ₩3,609 | -1.10% | 5.6천 |
|---|
| 2026.05.18 | ₩3,636 | ₩3,890 | ₩3,636 | ₩3,756 | +3.31% | 1만 |
|---|
| 2026.05.15 | ₩3,636 | ₩3,638 | ₩3,636 | ₩3,636 | 0.00% | 1.1천 |
|---|
| 2026.05.14 | ₩3,743 | ₩3,743 | ₩3,676 | ₩3,676 | -1.79% | 5.7천 |
|---|
| 2026.05.13 | ₩3,703 | ₩3,929 | ₩3,633 | ₩3,743 | +1.08% | 4.8천 |
|---|
| 2026.05.12 | ₩3,703 | ₩3,729 | ₩3,561 | ₩3,649 | -1.44% | 9.4천 |
|---|
| 2026.05.11 | ₩3,609 | ₩3,836 | ₩3,569 | ₩3,569 | -1.11% | 1.1만 |
|---|
| 2026.05.08 | ₩3,783 | ₩3,850 | ₩3,489 | ₩3,676 | -2.83% | 1.8만 |
|---|
| 2026.05.07 | ₩3,876 | ₩4,090 | ₩3,769 | ₩3,850 | -0.69% | 7.8천 |
|---|
| 2026.05.06 | ₩4,010 | ₩4,157 | ₩3,943 | ₩3,943 | -1.67% | 2.7만 |
|---|
| 2026.05.05 | ₩4,006 | ₩4,197 | ₩3,836 | ₩3,876 | -3.24% | 2.2만 |
|---|
| 2026.05.04 | ₩4,104 | ₩4,144 | ₩3,943 | ₩4,010 | -2.28% | 6.9천 |
|---|
| 2026.05.01 | ₩4,201 | ₩4,201 | ₩4,117 | ₩4,124 | -1.85% | 3.7천 |
|---|
| 2026.04.30 | ₩4,010 | ₩4,177 | ₩4,010 | ₩4,077 | +1.67% | 8.7천 |
|---|
| 2026.04.29 | ₩4,010 | ₩4,136 | ₩3,943 | ₩3,983 | -0.67% | 5.3천 |
|---|
| 2026.04.28 | ₩4,170 | ₩4,291 | ₩4,057 | ₩4,064 | -2.56% | 4.6천 |
|---|
| 2026.04.27 | ₩4,077 | ₩4,424 | ₩4,070 | ₩4,277 | +4.92% | 2.8만 |
|---|
| 2026.04.24 | ₩3,781 | ₩4,090 | ₩3,781 | ₩3,957 | +4.63% | 2.5만 |
|---|
| 2026.04.23 | ₩3,957 | ₩4,010 | ₩3,890 | ₩3,890 | -1.69% | 8.3천 |
|---|
| 2026.04.22 | ₩4,064 | ₩4,088 | ₩3,850 | ₩4,010 | -1.32% | 2.6만 |
|---|
| 2026.04.21 | ₩3,997 | ₩4,097 | ₩3,789 | ₩4,077 | +2.01% | 8.8천 |
|---|
| 2026.04.20 | ₩3,850 | ₩4,105 | ₩3,796 | ₩3,903 | +1.39% | 1.8만 |
|---|
| 2026.04.17 | ₩3,863 | ₩3,997 | ₩3,756 | ₩3,796 | -1.73% | 2만 |
|---|
| 2026.04.16 | ₩4,084 | ₩4,084 | ₩3,890 | ₩3,890 | -4.75% | 5.7천 |
|---|
| 2026.04.15 | ₩3,910 | ₩4,144 | ₩3,823 | ₩3,943 | +0.85% | 3.4만 |
|---|
| 2026.04.14 | ₩4,037 | ₩4,118 | ₩3,890 | ₩3,943 | -2.32% | 1.6만 |
|---|
| 2026.04.13 | ₩3,743 | ₩3,907 | ₩3,604 | ₩3,796 | +1.43% | 4.7천 |
|---|
| 2026.04.10 | ₩3,890 | ₩4,064 | ₩3,745 | ₩3,769 | -3.09% | 1.1만 |
|---|
| 2026.04.09 | ₩3,916 | ₩4,010 | ₩3,699 | ₩3,943 | +0.68% | 2.1만 |
|---|
| 2026.04.08 | ₩3,850 | ₩4,164 | ₩3,850 | ₩4,090 | +6.25% | 1.7만 |
|---|
| 2026.04.07 | ₩4,170 | ₩4,398 | ₩3,569 | ₩3,783 | -9.29% | 2만 |
|---|
| 2026.04.06 | ₩4,077 | ₩4,277 | ₩3,910 | ₩4,130 | +1.31% | 3만 |
|---|
| 2026.04.02 | ₩4,251 | ₩4,571 | ₩4,144 | ₩4,371 | +2.83% | 5.3만 |
|---|
| 2026.04.01 | ₩3,609 | ₩4,264 | ₩3,300 | ₩4,064 | +12.59% | 6.3만 |
|---|
| 2026.03.31 | ₩3,221 | ₩3,315 | ₩3,208 | ₩3,315 | +2.90% | 1.4만 |
|---|
| 2026.03.30 | ₩3,342 | ₩3,475 | ₩3,235 | ₩3,288 | -1.60% | 1.6만 |
|---|
| 2026.03.27 | ₩3,409 | ₩3,582 | ₩3,342 | ₩3,355 | -1.57% | 2.3만 |
|---|
| 2026.03.26 | ₩3,502 | ₩3,556 | ₩3,489 | ₩3,502 | 0.00% | 3.3천 |
|---|
| 2026.03.25 | ₩3,743 | ₩3,743 | ₩3,435 | ₩3,475 | -7.14% | 2.3만 |
|---|
| 2026.03.24 | ₩3,475 | ₩3,649 | ₩3,475 | ₩3,596 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩3,371 | ₩3,462 | ₩3,371 | ₩3,462 | +2.70% | 1.2만 |
|---|
| 2026.03.20 | ₩3,409 | ₩3,502 | ₩3,355 | ₩3,435 | +0.78% | 1.2만 |
|---|
| 2026.03.19 | ₩3,395 | ₩3,529 | ₩3,395 | ₩3,475 | +2.36% | 3.4천 |
|---|
| 2026.03.18 | ₩3,462 | ₩3,569 | ₩3,368 | ₩3,449 | -0.39% | 8.5천 |
|---|
| 2026.03.17 | ₩3,491 | ₩3,542 | ₩3,409 | ₩3,409 | -2.37% | 1.7만 |
|---|
| 2026.03.16 | ₩3,542 | ₩3,679 | ₩3,395 | ₩3,502 | -1.13% | 1.5만 |
|---|
| 2026.03.13 | ₩3,649 | ₩3,663 | ₩3,409 | ₩3,582 | -1.83% | 8.1천 |
|---|
| 2026.03.12 | ₩3,475 | ₩3,716 | ₩3,475 | ₩3,556 | +2.31% | 1.6만 |
|---|
| 2026.03.11 | ₩3,689 | ₩3,732 | ₩3,382 | ₩3,556 | -3.62% | 2.4만 |
|---|
| 2026.03.10 | ₩3,793 | ₩3,810 | ₩3,716 | ₩3,743 | -1.34% | 1.5만 |
|---|
| 2026.03.09 | ₩3,716 | ₩3,983 | ₩3,703 | ₩3,863 | +3.96% | 2.8만 |
|---|
| 2026.03.06 | ₩3,890 | ₩3,957 | ₩3,749 | ₩3,863 | -0.69% | 4천 |
|---|
| 2026.03.05 | ₩4,264 | ₩4,264 | ₩3,743 | ₩4,064 | -4.70% | 2.2만 |
|---|
| 2026.03.04 | ₩4,211 | ₩4,211 | ₩3,729 | ₩3,997 | -5.08% | 3.4만 |
|---|
| 2026.03.03 | ₩4,170 | ₩4,451 | ₩3,810 | ₩4,023 | -3.53% | 5.4만 |
|---|
| 2026.03.02 | ₩4,144 | ₩4,281 | ₩4,144 | ₩4,224 | +1.94% | 4.7천 |
|---|
| 2026.02.27 | ₩4,170 | ₩4,317 | ₩4,170 | ₩4,291 | +2.88% | 6.7천 |
|---|
| 2026.02.26 | ₩4,344 | ₩4,438 | ₩4,170 | ₩4,184 | -3.69% | 9.7천 |
|---|
| 2026.02.25 | ₩4,678 | ₩4,678 | ₩4,211 | ₩4,344 | -7.14% | 6.4만 |
|---|
| 2026.02.24 | ₩4,652 | ₩4,692 | ₩4,578 | ₩4,678 | +0.57% | 1.2만 |
|---|
| 2026.02.23 | ₩4,545 | ₩4,692 | ₩4,372 | ₩4,638 | +2.06% | 2.5만 |
|---|
| 2026.02.20 | ₩4,104 | ₩4,531 | ₩4,104 | ₩4,531 | +10.42% | 2.7만 |
|---|
| 2026.02.19 | ₩4,045 | ₩4,211 | ₩3,970 | ₩4,211 | +4.10% | 7.1천 |
|---|
| 2026.02.18 | ₩4,104 | ₩4,110 | ₩3,783 | ₩4,050 | -1.30% | 3.4천 |
|---|
| 2026.02.17 | ₩4,010 | ₩4,104 | ₩3,916 | ₩3,970 | -1.00% | 9.4천 |
|---|
| 2026.02.13 | ₩3,930 | ₩4,211 | ₩3,810 | ₩4,130 | +5.10% | 1.5만 |
|---|
| 2026.02.12 | ₩3,863 | ₩3,876 | ₩3,663 | ₩3,796 | -1.73% | 2.9만 |
|---|
| 2026.02.11 | ₩3,596 | ₩3,596 | ₩3,502 | ₩3,502 | -2.60% | 9.3천 |
|---|
| 2026.02.10 | ₩3,622 | ₩3,743 | ₩3,622 | ₩3,636 | +0.37% | 1.6만 |
|---|
| 2026.02.09 | ₩3,435 | ₩3,743 | ₩3,355 | ₩3,609 | +5.06% | 1.2만 |
|---|
| 2026.02.06 | ₩3,409 | ₩3,672 | ₩3,409 | ₩3,477 | +2.00% | 5.5천 |
|---|
| 2026.02.05 | ₩3,609 | ₩3,739 | ₩3,355 | ₩3,409 | -5.56% | 1.9만 |
|---|
| 2026.02.04 | ₩3,810 | ₩3,863 | ₩3,743 | ₩3,756 | -1.40% | 1.3만 |
|---|
| 2026.02.03 | ₩3,796 | ₩3,942 | ₩3,596 | ₩3,636 | -4.23% | 1.5만 |
|---|
| 2026.02.02 | ₩3,836 | ₩3,943 | ₩3,836 | ₩3,836 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩3,997 | ₩3,997 | ₩3,850 | ₩3,930 | -1.67% | 2.3천 |
|---|
| 2026.01.29 | ₩3,916 | ₩3,970 | ₩3,903 | ₩3,930 | +0.34% | 7.7천 |
|---|
| 2026.01.28 | ₩4,037 | ₩4,117 | ₩3,916 | ₩3,970 | -1.66% | 2만 |
|---|
| 2026.01.27 | ₩3,999 | ₩4,090 | ₩3,962 | ₩3,997 | -0.07% | 9.2천 |
|---|
| 2026.01.26 | ₩4,130 | ₩4,130 | ₩3,969 | ₩4,023 | -2.59% | 6천 |
|---|
| 2026.01.23 | ₩3,997 | ₩4,117 | ₩3,997 | ₩4,023 | +0.67% | 4.4천 |
|---|
| 2026.01.22 | ₩3,836 | ₩4,117 | ₩3,836 | ₩4,023 | +4.88% | 7천 |
|---|
| 2026.01.21 | ₩3,863 | ₩3,923 | ₩3,836 | ₩3,850 | -0.35% | 4.9천 |
|---|
| 2026.01.20 | ₩3,970 | ₩3,977 | ₩3,876 | ₩3,903 | -1.68% | 7천 |
|---|
| 2026.01.16 | ₩3,983 | ₩4,037 | ₩3,796 | ₩4,023 | +1.01% | 1.6만 |
|---|
| 2026.01.15 | ₩4,077 | ₩4,170 | ₩3,903 | ₩3,997 | -1.97% | 9.9천 |
|---|
| 2026.01.14 | ₩4,104 | ₩4,184 | ₩3,930 | ₩4,130 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩3,983 | ₩3,997 | ₩3,876 | ₩3,957 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩4,023 | ₩4,117 | ₩3,957 | ₩3,997 | -0.66% | 8.1천 |
|---|
| 2026.01.09 | ₩4,077 | ₩4,092 | ₩3,963 | ₩3,983 | -2.30% | 5.6천 |
|---|
| 2026.01.08 | ₩4,157 | ₩4,251 | ₩3,930 | ₩4,077 | -1.93% | 1.6만 |
|---|
| 2026.01.07 | ₩4,264 | ₩4,264 | ₩4,144 | ₩4,184 | -1.88% | 7만 |
|---|
| 2026.01.06 | ₩3,609 | ₩4,117 | ₩3,609 | ₩4,104 | +13.70% | 12.3만 |
|---|
| 2026.01.05 | ₩3,409 | ₩3,589 | ₩3,288 | ₩3,556 | +4.31% | 2.6만 |
|---|
| 2026.01.02 | ₩3,221 | ₩3,409 | ₩3,155 | ₩3,248 | +0.83% | 3.5만 |
|---|
| 2025.12.31 | ₩3,315 | ₩3,328 | ₩3,074 | ₩3,128 | -5.65% | 5.3만 |
|---|
| 2025.12.30 | ₩3,422 | ₩3,529 | ₩3,355 | ₩3,355 | -1.95% | 5만 |
|---|
| 2025.12.29 | ₩3,663 | ₩3,676 | ₩3,328 | ₩3,449 | -5.84% | 5.4만 |
|---|
| 2025.12.26 | ₩3,729 | ₩3,743 | ₩3,649 | ₩3,703 | -0.72% | 1.8만 |
|---|
| 2025.12.24 | ₩3,703 | ₩3,769 | ₩3,636 | ₩3,716 | +0.36% | 2.1만 |
|---|
| 2025.12.23 | ₩3,796 | ₩3,828 | ₩3,677 | ₩3,743 | -1.41% | 5.6만 |
|---|
| 2025.12.22 | ₩3,876 | ₩4,010 | ₩3,783 | ₩3,823 | -1.38% | 6.7만 |
|---|
| 2025.12.19 | ₩3,783 | ₩4,064 | ₩3,783 | ₩3,916 | +3.53% | 2.8만 |
|---|
| 2025.12.18 | ₩4,057 | ₩4,144 | ₩3,863 | ₩3,876 | -4.45% | 3.4만 |
|---|
| 2025.12.17 | ₩4,277 | ₩4,344 | ₩4,010 | ₩4,010 | -6.25% | 2.2만 |
|---|
| 2025.12.16 | ₩4,037 | ₩4,491 | ₩3,850 | ₩4,277 | +5.96% | 4.4만 |
|---|
| 2025.12.15 | ₩4,090 | ₩4,277 | ₩4,010 | ₩4,050 | -0.98% | 3.3만 |
|---|
| 2025.12.12 | ₩4,117 | ₩4,251 | ₩3,876 | ₩4,050 | -1.62% | 3.5만 |
|---|
| 2025.12.11 | ₩4,077 | ₩4,297 | ₩4,077 | ₩4,130 | +1.31% | 1.9만 |
|---|
| 2025.12.10 | ₩4,104 | ₩4,209 | ₩4,037 | ₩4,090 | -0.33% | 3.6만 |
|---|
| 2025.12.09 | ₩4,331 | ₩4,358 | ₩3,903 | ₩4,211 | -2.78% | 3만 |
|---|
| 2025.12.08 | ₩4,424 | ₩4,571 | ₩4,304 | ₩4,371 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩4,558 | ₩4,705 | ₩4,451 | ₩4,491 | -1.47% | 2만 |
|---|
| 2025.12.04 | ₩4,411 | ₩4,545 | ₩4,340 | ₩4,518 | +2.42% | 1.5만 |
|---|
| 2025.12.03 | ₩4,424 | ₩4,456 | ₩4,291 | ₩4,358 | -1.51% | 8.3천 |
|---|
| 2025.12.02 | ₩4,785 | ₩4,785 | ₩4,411 | ₩4,438 | -7.26% | 2.8만 |
|---|
| 2025.12.01 | ₩5,307 | ₩5,307 | ₩4,372 | ₩4,759 | -10.33% | 5.2만 |
|---|
| 2025.11.28 | ₩4,411 | ₩4,878 | ₩4,411 | ₩4,852 | +10.00% | 4.6만 |
|---|
| 2025.11.26 | ₩4,251 | ₩4,411 | ₩4,224 | ₩4,371 | +2.83% | 6.3천 |
|---|
| 2025.11.25 | ₩3,997 | ₩4,358 | ₩3,997 | ₩4,317 | +8.03% | 1.9만 |
|---|
| 2025.11.24 | ₩3,983 | ₩4,130 | ₩3,983 | ₩4,050 | +1.68% | 2.1만 |
|---|
| 2025.11.21 | ₩4,211 | ₩4,211 | ₩3,810 | ₩4,064 | -3.49% | 5만 |
|---|
| 2025.11.20 | ₩4,638 | ₩4,638 | ₩4,011 | ₩4,070 | -12.25% | 1.7만 |
|---|
| 2025.11.19 | ₩4,411 | ₩4,478 | ₩4,264 | ₩4,371 | -0.91% | 1.2만 |
|---|
| 2025.11.18 | ₩4,652 | ₩4,678 | ₩4,257 | ₩4,371 | -6.03% | 2.8만 |
|---|
| 2025.11.17 | ₩4,732 | ₩4,825 | ₩4,411 | ₩4,692 | -0.85% | 4.1만 |
|---|
| 2025.11.14 | ₩4,692 | ₩4,879 | ₩4,692 | ₩4,705 | +0.28% | 2.6만 |
|---|
| 2025.11.13 | ₩4,692 | ₩4,999 | ₩4,692 | ₩4,705 | +0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩5,013 | ₩5,146 | ₩4,705 | ₩4,705 | -6.13% | 5.5만 |
|---|
| 2025.11.11 | ₩5,146 | ₩5,404 | ₩5,013 | ₩5,066 | -1.56% | 2.5만 |
|---|
| 2025.11.10 | ₩5,373 | ₩5,721 | ₩5,146 | ₩5,146 | -4.23% | 3.7만 |
|---|
| 2025.11.07 | ₩5,427 | ₩5,613 | ₩5,226 | ₩5,400 | -0.49% | 1.9만 |
|---|
| 2025.11.06 | ₩5,748 | ₩5,774 | ₩5,387 | ₩5,494 | -4.42% | 1.7만 |
|---|
| 2025.11.05 | ₩5,881 | ₩6,162 | ₩5,414 | ₩5,627 | -4.32% | 2.5만 |
|---|
| 2025.11.04 | ₩6,256 | ₩6,364 | ₩5,855 | ₩5,855 | -6.41% | 5.7만 |
|---|
| 2025.11.03 | ₩6,576 | ₩6,576 | ₩6,296 | ₩6,376 | -3.05% | 1.8만 |
|---|
| 2025.10.31 | ₩6,510 | ₩6,601 | ₩6,298 | ₩6,510 | 0.00% | 9.2천 |
|---|
| 2025.10.30 | ₩6,470 | ₩6,590 | ₩6,216 | ₩6,416 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩6,416 | ₩6,657 | ₩6,202 | ₩6,456 | +0.62% | 1.6만 |
|---|
| 2025.10.28 | ₩6,443 | ₩6,603 | ₩6,429 | ₩6,536 | +1.45% | 1.6만 |
|---|
| 2025.10.27 | ₩6,764 | ₩6,977 | ₩6,282 | ₩6,550 | -3.16% | 2.6만 |
|---|
| 2025.10.24 | ₩6,683 | ₩7,151 | ₩6,269 | ₩6,617 | -1.00% | 3.1만 |
|---|
| 2025.10.23 | ₩6,777 | ₩7,118 | ₩6,617 | ₩6,657 | -1.78% | 7.4만 |
|---|
| 2025.10.22 | ₩7,191 | ₩7,352 | ₩6,683 | ₩6,924 | -3.72% | 7.5만 |
|---|
| 2025.10.21 | ₩7,352 | ₩7,483 | ₩7,044 | ₩7,205 | -2.00% | 2.4만 |
|---|
| 2025.10.20 | ₩8,047 | ₩8,060 | ₩7,098 | ₩7,231 | -10.13% | 4.5만 |
|---|
| 2025.10.17 | ₩8,368 | ₩8,581 | ₩8,033 | ₩8,033 | -3.99% | 1.6만 |
|---|
| 2025.10.16 | ₩9,437 | ₩10,021 | ₩8,394 | ₩8,448 | -10.48% | 3.3만 |
|---|
| 2025.10.15 | ₩9,664 | ₩10,159 | ₩9,357 | ₩9,450 | -2.21% | 2.3만 |
|---|
| 2025.10.14 | ₩9,490 | ₩9,782 | ₩9,257 | ₩9,611 | +1.27% | 5.2만 |
|---|
| 2025.10.13 | ₩8,180 | ₩9,514 | ₩8,087 | ₩9,250 | +13.07% | 3.8만 |
|---|
| 2025.10.10 | ₩8,916 | ₩9,263 | ₩8,020 | ₩8,167 | -8.40% | 6.7만 |
|---|