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 | ₩3,719 | ₩3,732 | ₩3,625 | ₩3,705 | -0.36% | 5.9천 |
| 2026.10.08 | ₩3,612 | ₩3,765 | ₩3,605 | ₩3,665 | +1.48% | 8천 |
| 2026.10.07 | ₩3,585 | ₩3,772 | ₩3,505 | ₩3,612 | +0.75% | 1.7만 |
| 2026.10.06 | ₩3,745 | ₩3,745 | ₩3,478 | ₩3,585 | -4.29% | 1.7만 |
| 2026.10.05 | ₩3,678 | ₩3,863 | ₩3,638 | ₩3,692 | +0.36% | 5.8천 |
| 2026.10.02 | ₩3,638 | ₩3,705 | ₩3,598 | ₩3,678 | +1.10% | 1.9만 |
| 2026.10.01 | ₩3,398 | ₩3,558 | ₩3,237 | ₩3,518 | +3.54% | 5.5만 |
| 2026.09.30 | ₩3,826 | ₩3,826 | ₩3,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,705 |
| -3.15% |
| 2.3만 |
| 2026.09.29 | ₩3,785 | ₩3,866 | ₩3,665 | ₩3,692 | -2.47% | 1.9만 |
|---|
| 2026.09.28 | ₩3,799 | ₩3,839 | ₩3,612 | ₩3,652 | -3.87% | 8.4천 |
|---|
| 2026.09.25 | ₩3,933 | ₩3,933 | ₩3,745 | ₩3,812 | -3.06% | 1.2만 |
|---|
| 2026.09.24 | ₩3,745 | ₩3,941 | ₩3,745 | ₩3,919 | +4.64% | 2.3만 |
|---|
| 2026.09.23 | ₩3,862 | ₩3,892 | ₩3,745 | ₩3,785 | -1.97% | 1.2만 |
|---|
| 2026.09.22 | ₩4,053 | ₩4,053 | ₩3,866 | ₩3,933 | -2.97% | 2.4만 |
|---|
| 2026.09.21 | ₩4,307 | ₩4,307 | ₩3,919 | ₩4,086 | -5.12% | 2.2만 |
|---|
| 2026.09.18 | ₩4,080 | ₩4,153 | ₩4,013 | ₩4,013 | -1.64% | 1.9천 |
|---|
| 2026.09.17 | ₩4,173 | ₩4,278 | ₩3,999 | ₩3,999 | -4.17% | 1.5만 |
|---|
| 2026.09.16 | ₩4,160 | ₩4,160 | ₩4,066 | ₩4,160 | 0.00% | 3.4천 |
|---|
| 2026.09.15 | ₩4,187 | ₩4,361 | ₩4,187 | ₩4,187 | 0.00% | 6.6천 |
|---|
| 2026.09.14 | ₩4,347 | ₩4,347 | ₩4,092 | ₩4,173 | -4.00% | 1.4만 |
|---|
| 2026.09.11 | ₩4,508 | ₩4,615 | ₩4,374 | ₩4,427 | -1.78% | 1.2만 |
|---|
| 2026.09.10 | ₩4,374 | ₩4,417 | ₩4,173 | ₩4,387 | +0.31% | 8천 |
|---|
| 2026.09.09 | ₩4,735 | ₩4,814 | ₩4,204 | ₩4,213 | -11.02% | 9.4천 |
|---|
| 2026.09.08 | ₩4,468 | ₩4,889 | ₩4,468 | ₩4,735 | +5.99% | 4.9만 |
|---|
| 2026.09.04 | ₩4,213 | ₩4,547 | ₩4,213 | ₩4,441 | +5.40% | 3.2만 |
|---|
| 2026.09.03 | ₩3,906 | ₩4,213 | ₩3,906 | ₩4,133 | +5.82% | 2.9만 |
|---|
| 2026.09.02 | ₩3,946 | ₩3,959 | ₩3,892 | ₩3,919 | -0.68% | 7.2천 |
|---|
| 2026.09.01 | ₩3,949 | ₩3,959 | ₩3,892 | ₩3,933 | -0.41% | 5.6천 |
|---|
| 2026.08.31 | ₩3,946 | ₩4,187 | ₩3,879 | ₩4,026 | +2.03% | 7.3천 |
|---|
| 2026.08.28 | ₩4,080 | ₩4,153 | ₩4,026 | ₩4,066 | -0.33% | 1.6만 |
|---|
| 2026.08.27 | ₩3,912 | ₩3,990 | ₩3,852 | ₩3,879 | -0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩3,946 | ₩3,946 | ₩3,839 | ₩3,866 | -2.03% | 8.3천 |
|---|
| 2026.08.25 | ₩3,879 | ₩4,013 | ₩3,846 | ₩3,995 | +3.00% | 6.1천 |
|---|
| 2026.08.24 | ₩3,933 | ₩4,117 | ₩3,866 | ₩3,906 | -0.68% | 7.4천 |
|---|
| 2026.08.21 | ₩4,311 | ₩4,311 | ₩3,919 | ₩3,919 | -9.09% | 2.1천 |
|---|
| 2026.08.20 | ₩3,866 | ₩4,187 | ₩3,866 | ₩3,879 | +0.35% | 6.4천 |
|---|
| 2026.08.19 | ₩3,946 | ₩4,227 | ₩3,879 | ₩3,959 | +0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩4,160 | ₩4,468 | ₩3,962 | ₩4,013 | -3.54% | 1만 |
|---|
| 2026.08.17 | ₩4,120 | ₩4,267 | ₩3,879 | ₩4,013 | -2.60% | 7.5천 |
|---|
| 2026.08.14 | ₩3,986 | ₩4,521 | ₩3,986 | ₩4,147 | +4.03% | 9.9만 |
|---|
| 2026.08.13 | ₩4,160 | ₩4,358 | ₩3,812 | ₩3,986 | -4.18% | 2.5만 |
|---|
| 2026.08.12 | ₩4,468 | ₩4,560 | ₩4,173 | ₩4,173 | -6.59% | 3.3만 |
|---|
| 2026.08.11 | ₩4,334 | ₩4,561 | ₩4,334 | ₩4,387 | +1.23% | 5.1천 |
|---|
| 2026.08.10 | ₩4,387 | ₩4,641 | ₩4,387 | ₩4,414 | +0.61% | 9.8천 |
|---|
| 2026.08.07 | ₩4,641 | ₩4,815 | ₩4,454 | ₩4,521 | -2.59% | 8.8천 |
|---|
| 2026.08.06 | ₩4,534 | ₩4,962 | ₩4,441 | ₩4,601 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,869 | ₩5,003 | ₩4,454 | ₩4,494 | -7.69% | 2.3만 |
|---|
| 2026.08.04 | ₩4,601 | ₩4,976 | ₩4,601 | ₩4,842 | +5.23% | 1.1만 |
|---|
| 2026.08.03 | ₩4,347 | ₩4,842 | ₩4,347 | ₩4,508 | +3.69% | 2.3만 |
|---|
| 2026.07.31 | ₩4,320 | ₩4,414 | ₩4,280 | ₩4,320 | 0.00% | 1.4만 |
|---|
| 2026.07.30 | ₩4,013 | ₩4,454 | ₩4,013 | ₩4,294 | +7.00% | 4.2만 |
|---|
| 2026.07.29 | ₩4,735 | ₩5,041 | ₩4,171 | ₩4,254 | -10.17% | 3.7만 |
|---|
| 2026.07.28 | ₩5,056 | ₩5,265 | ₩4,575 | ₩4,628 | -8.47% | 2만 |
|---|
| 2026.07.27 | ₩5,404 | ₩5,697 | ₩4,983 | ₩5,003 | -7.43% | 1.6만 |
|---|
| 2026.07.24 | ₩5,070 | ₩5,417 | ₩4,849 | ₩5,284 | +4.22% | 3.8만 |
|---|
| 2026.07.23 | ₩4,762 | ₩5,124 | ₩4,762 | ₩4,896 | +2.81% | 2.8만 |
|---|
| 2026.07.22 | ₩5,498 | ₩5,738 | ₩4,708 | ₩4,815 | -12.41% | 10.9만 |
|---|
| 2026.07.21 | ₩5,605 | ₩5,738 | ₩5,511 | ₩5,511 | -1.67% | 1.5만 |
|---|
| 2026.07.20 | ₩6,086 | ₩6,086 | ₩5,417 | ₩5,551 | -8.79% | 4.4만 |
|---|
| 2026.07.17 | ₩6,140 | ₩6,471 | ₩6,046 | ₩6,099 | -0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩6,889 | ₩7,103 | ₩6,260 | ₩6,300 | -8.54% | 5.7만 |
|---|
| 2026.07.15 | ₩7,156 | ₩7,477 | ₩6,514 | ₩7,076 | -1.12% | 4.6만 |
|---|
| 2026.07.14 | ₩6,554 | ₩7,424 | ₩6,554 | ₩7,156 | +9.18% | 4만 |
|---|
| 2026.07.13 | ₩7,838 | ₩7,838 | ₩6,568 | ₩6,608 | -15.70% | 10.3만 |
|---|
| 2026.07.10 | ₩7,357 | ₩7,900 | ₩7,129 | ₩7,183 | -2.36% | 3.2만 |
|---|
| 2026.07.09 | ₩7,036 | ₩7,511 | ₩7,010 | ₩7,330 | +4.18% | 6만 |
|---|
| 2026.07.08 | ₩7,022 | ₩7,156 | ₩6,688 | ₩6,889 | -1.90% | 4.7만 |
|---|
| 2026.07.07 | ₩7,370 | ₩7,678 | ₩6,220 | ₩7,196 | -2.36% | 17.7만 |
|---|
| 2026.07.06 | ₩6,287 | ₩8,265 | ₩6,249 | ₩7,517 | +19.57% | 89.7만 |
|---|
| 2026.07.02 | ₩4,615 | ₩5,885 | ₩4,615 | ₩5,564 | +20.58% | 18.4만 |
|---|
| 2026.07.01 | ₩4,909 | ₩5,059 | ₩4,548 | ₩4,548 | -7.36% | 4.7만 |
|---|
| 2026.06.30 | ₩5,016 | ₩5,217 | ₩4,926 | ₩5,110 | +1.87% | 9.4천 |
|---|
| 2026.06.29 | ₩5,350 | ₩5,538 | ₩4,842 | ₩5,056 | -5.50% | 4.2만 |
|---|
| 2026.06.26 | ₩5,016 | ₩5,417 | ₩5,016 | ₩5,310 | +5.87% | 13.3만 |
|---|
| 2026.06.25 | ₩5,083 | ₩5,417 | ₩4,942 | ₩5,123 | +0.79% | 2만 |
|---|
| 2026.06.24 | ₩5,270 | ₩5,404 | ₩5,043 | ₩5,070 | -3.81% | 3.1만 |
|---|
| 2026.06.23 | ₩5,498 | ₩5,618 | ₩5,257 | ₩5,391 | -1.95% | 4.6만 |
|---|
| 2026.06.22 | ₩4,949 | ₩5,685 | ₩4,769 | ₩5,177 | +4.59% | 6.6만 |
|---|
| 2026.06.18 | ₩4,575 | ₩5,070 | ₩4,516 | ₩4,976 | +8.77% | 4.4만 |
|---|
| 2026.06.17 | ₩5,056 | ₩5,056 | ₩4,454 | ₩4,615 | -8.73% | 13.2만 |
|---|
| 2026.06.16 | ₩3,705 | ₩5,350 | ₩3,585 | ₩5,284 | +42.60% | 49.4만 |
|---|
| 2026.06.15 | ₩3,612 | ₩3,959 | ₩3,558 | ₩3,785 | +4.81% | 10.9만 |
|---|
| 2026.06.12 | ₩3,558 | ₩3,933 | ₩3,411 | ₩3,745 | +5.26% | 17.2만 |
|---|
| 2026.06.11 | ₩3,612 | ₩3,979 | ₩3,411 | ₩3,411 | -5.56% | 700.1만 |
|---|
| 2026.06.10 | ₩3,745 | ₩3,772 | ₩3,652 | ₩3,652 | -2.50% | 5.5천 |
|---|
| 2026.06.09 | ₩3,799 | ₩3,826 | ₩3,678 | ₩3,745 | -1.41% | 1.2만 |
|---|
| 2026.06.08 | ₩3,745 | ₩3,878 | ₩3,717 | ₩3,826 | +2.14% | 4.2천 |
|---|
| 2026.06.05 | ₩4,066 | ₩4,086 | ₩3,772 | ₩3,812 | -6.25% | 1.1만 |
|---|
| 2026.06.04 | ₩3,986 | ₩4,026 | ₩3,882 | ₩3,973 | -0.34% | 8.1천 |
|---|
| 2026.06.03 | ₩4,080 | ₩4,080 | ₩3,678 | ₩3,866 | -5.25% | 2.1만 |
|---|
| 2026.06.02 | ₩3,946 | ₩3,959 | ₩3,819 | ₩3,946 | 0.00% | 6.8천 |
|---|
| 2026.06.01 | ₩4,013 | ₩4,053 | ₩3,732 | ₩3,959 | -1.33% | 1.4만 |
|---|
| 2026.05.29 | ₩4,013 | ₩4,080 | ₩3,886 | ₩4,026 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩3,879 | ₩4,040 | ₩3,652 | ₩3,973 | +2.41% | 1.8만 |
|---|
| 2026.05.27 | ₩3,705 | ₩4,213 | ₩3,692 | ₩3,879 | +4.69% | 2.4만 |
|---|
| 2026.05.26 | ₩3,598 | ₩3,779 | ₩3,598 | ₩3,759 | +4.46% | 1.5만 |
|---|
| 2026.05.22 | ₩3,625 | ₩3,705 | ₩3,582 | ₩3,652 | +0.74% | 4.1천 |
|---|
| 2026.05.21 | ₩3,745 | ₩3,745 | ₩3,594 | ₩3,672 | -1.96% | 9.1천 |
|---|
| 2026.05.20 | ₩3,678 | ₩3,745 | ₩3,612 | ₩3,745 | +1.82% | 7.3천 |
|---|
| 2026.05.19 | ₩3,652 | ₩3,759 | ₩3,612 | ₩3,612 | -1.10% | 5.6천 |
|---|
| 2026.05.18 | ₩3,638 | ₩3,892 | ₩3,638 | ₩3,759 | +3.31% | 1만 |
|---|
| 2026.05.15 | ₩3,638 | ₩3,641 | ₩3,638 | ₩3,638 | 0.00% | 1.1천 |
|---|
| 2026.05.14 | ₩3,745 | ₩3,745 | ₩3,678 | ₩3,678 | -1.79% | 5.7천 |
|---|
| 2026.05.13 | ₩3,705 | ₩3,931 | ₩3,636 | ₩3,745 | +1.08% | 4.8천 |
|---|
| 2026.05.12 | ₩3,705 | ₩3,732 | ₩3,563 | ₩3,652 | -1.44% | 9.4천 |
|---|
| 2026.05.11 | ₩3,612 | ₩3,839 | ₩3,571 | ₩3,571 | -1.11% | 1.1만 |
|---|
| 2026.05.08 | ₩3,785 | ₩3,852 | ₩3,491 | ₩3,678 | -2.83% | 1.8만 |
|---|
| 2026.05.07 | ₩3,879 | ₩4,093 | ₩3,772 | ₩3,852 | -0.69% | 7.8천 |
|---|
| 2026.05.06 | ₩4,013 | ₩4,160 | ₩3,946 | ₩3,946 | -1.67% | 2.7만 |
|---|
| 2026.05.05 | ₩4,009 | ₩4,200 | ₩3,839 | ₩3,879 | -3.24% | 2.2만 |
|---|
| 2026.05.04 | ₩4,106 | ₩4,147 | ₩3,946 | ₩4,013 | -2.28% | 6.9천 |
|---|
| 2026.05.01 | ₩4,204 | ₩4,204 | ₩4,120 | ₩4,126 | -1.85% | 3.7천 |
|---|
| 2026.04.30 | ₩4,013 | ₩4,180 | ₩4,013 | ₩4,080 | +1.67% | 8.7천 |
|---|
| 2026.04.29 | ₩4,013 | ₩4,139 | ₩3,946 | ₩3,986 | -0.67% | 5.3천 |
|---|
| 2026.04.28 | ₩4,173 | ₩4,294 | ₩4,060 | ₩4,066 | -2.56% | 4.6천 |
|---|
| 2026.04.27 | ₩4,080 | ₩4,427 | ₩4,073 | ₩4,280 | +4.92% | 2.8만 |
|---|
| 2026.04.24 | ₩3,784 | ₩4,093 | ₩3,784 | ₩3,959 | +4.63% | 2.5만 |
|---|
| 2026.04.23 | ₩3,959 | ₩4,013 | ₩3,892 | ₩3,892 | -1.69% | 8.3천 |
|---|
| 2026.04.22 | ₩4,066 | ₩4,090 | ₩3,852 | ₩4,013 | -1.32% | 2.6만 |
|---|
| 2026.04.21 | ₩3,999 | ₩4,100 | ₩3,792 | ₩4,080 | +2.01% | 8.8천 |
|---|
| 2026.04.20 | ₩3,852 | ₩4,108 | ₩3,799 | ₩3,906 | +1.39% | 1.8만 |
|---|
| 2026.04.17 | ₩3,866 | ₩3,999 | ₩3,759 | ₩3,799 | -1.73% | 2만 |
|---|
| 2026.04.16 | ₩4,086 | ₩4,086 | ₩3,892 | ₩3,892 | -4.75% | 5.7천 |
|---|
| 2026.04.15 | ₩3,912 | ₩4,147 | ₩3,826 | ₩3,946 | +0.85% | 3.4만 |
|---|
| 2026.04.14 | ₩4,040 | ₩4,121 | ₩3,892 | ₩3,946 | -2.32% | 1.6만 |
|---|
| 2026.04.13 | ₩3,745 | ₩3,910 | ₩3,606 | ₩3,799 | +1.43% | 4.7천 |
|---|
| 2026.04.10 | ₩3,892 | ₩4,066 | ₩3,748 | ₩3,772 | -3.09% | 1.1만 |
|---|
| 2026.04.09 | ₩3,919 | ₩4,013 | ₩3,701 | ₩3,946 | +0.68% | 2.1만 |
|---|
| 2026.04.08 | ₩3,852 | ₩4,167 | ₩3,852 | ₩4,093 | +6.25% | 1.7만 |
|---|
| 2026.04.07 | ₩4,173 | ₩4,401 | ₩3,571 | ₩3,785 | -9.29% | 2만 |
|---|
| 2026.04.06 | ₩4,080 | ₩4,280 | ₩3,912 | ₩4,133 | +1.31% | 3만 |
|---|
| 2026.04.02 | ₩4,254 | ₩4,575 | ₩4,147 | ₩4,374 | +2.83% | 5.3만 |
|---|
| 2026.04.01 | ₩3,612 | ₩4,267 | ₩3,303 | ₩4,066 | +12.59% | 6.3만 |
|---|
| 2026.03.31 | ₩3,224 | ₩3,317 | ₩3,210 | ₩3,317 | +2.90% | 1.4만 |
|---|
| 2026.03.30 | ₩3,344 | ₩3,478 | ₩3,237 | ₩3,290 | -1.60% | 1.6만 |
|---|
| 2026.03.27 | ₩3,411 | ₩3,585 | ₩3,344 | ₩3,357 | -1.57% | 2.3만 |
|---|
| 2026.03.26 | ₩3,505 | ₩3,558 | ₩3,491 | ₩3,505 | 0.00% | 3.3천 |
|---|
| 2026.03.25 | ₩3,745 | ₩3,745 | ₩3,438 | ₩3,478 | -7.14% | 2.3만 |
|---|
| 2026.03.24 | ₩3,478 | ₩3,652 | ₩3,478 | ₩3,598 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩3,373 | ₩3,464 | ₩3,373 | ₩3,464 | +2.70% | 1.2만 |
|---|
| 2026.03.20 | ₩3,411 | ₩3,505 | ₩3,357 | ₩3,438 | +0.78% | 1.2만 |
|---|
| 2026.03.19 | ₩3,398 | ₩3,531 | ₩3,398 | ₩3,478 | +2.36% | 3.4천 |
|---|
| 2026.03.18 | ₩3,464 | ₩3,571 | ₩3,371 | ₩3,451 | -0.39% | 8.5천 |
|---|
| 2026.03.17 | ₩3,494 | ₩3,545 | ₩3,411 | ₩3,411 | -2.37% | 1.7만 |
|---|
| 2026.03.16 | ₩3,545 | ₩3,681 | ₩3,398 | ₩3,505 | -1.13% | 1.5만 |
|---|
| 2026.03.13 | ₩3,652 | ₩3,665 | ₩3,411 | ₩3,585 | -1.83% | 8.1천 |
|---|
| 2026.03.12 | ₩3,478 | ₩3,719 | ₩3,478 | ₩3,558 | +2.31% | 1.6만 |
|---|
| 2026.03.11 | ₩3,692 | ₩3,735 | ₩3,384 | ₩3,558 | -3.62% | 2.4만 |
|---|
| 2026.03.10 | ₩3,796 | ₩3,812 | ₩3,719 | ₩3,745 | -1.34% | 1.5만 |
|---|
| 2026.03.09 | ₩3,719 | ₩3,986 | ₩3,705 | ₩3,866 | +3.96% | 2.8만 |
|---|
| 2026.03.06 | ₩3,892 | ₩3,959 | ₩3,752 | ₩3,866 | -0.69% | 4천 |
|---|
| 2026.03.05 | ₩4,267 | ₩4,267 | ₩3,745 | ₩4,066 | -4.70% | 2.2만 |
|---|
| 2026.03.04 | ₩4,213 | ₩4,213 | ₩3,732 | ₩3,999 | -5.08% | 3.4만 |
|---|
| 2026.03.03 | ₩4,173 | ₩4,454 | ₩3,812 | ₩4,026 | -3.53% | 5.4만 |
|---|
| 2026.03.02 | ₩4,147 | ₩4,284 | ₩4,147 | ₩4,227 | +1.94% | 4.7천 |
|---|
| 2026.02.27 | ₩4,173 | ₩4,320 | ₩4,173 | ₩4,294 | +2.88% | 6.7천 |
|---|
| 2026.02.26 | ₩4,347 | ₩4,441 | ₩4,173 | ₩4,187 | -3.69% | 9.7천 |
|---|
| 2026.02.25 | ₩4,682 | ₩4,682 | ₩4,213 | ₩4,347 | -7.14% | 6.4만 |
|---|
| 2026.02.24 | ₩4,655 | ₩4,695 | ₩4,581 | ₩4,682 | +0.57% | 1.2만 |
|---|
| 2026.02.23 | ₩4,548 | ₩4,695 | ₩4,375 | ₩4,641 | +2.06% | 2.5만 |
|---|
| 2026.02.20 | ₩4,106 | ₩4,534 | ₩4,106 | ₩4,534 | +10.42% | 2.7만 |
|---|
| 2026.02.19 | ₩4,048 | ₩4,213 | ₩3,973 | ₩4,213 | +4.10% | 7.1천 |
|---|
| 2026.02.18 | ₩4,106 | ₩4,113 | ₩3,785 | ₩4,053 | -1.30% | 3.4천 |
|---|
| 2026.02.17 | ₩4,013 | ₩4,106 | ₩3,919 | ₩3,973 | -1.00% | 9.4천 |
|---|
| 2026.02.13 | ₩3,933 | ₩4,213 | ₩3,812 | ₩4,133 | +5.10% | 1.5만 |
|---|
| 2026.02.12 | ₩3,866 | ₩3,879 | ₩3,665 | ₩3,799 | -1.73% | 2.9만 |
|---|
| 2026.02.11 | ₩3,598 | ₩3,598 | ₩3,505 | ₩3,505 | -2.60% | 9.3천 |
|---|
| 2026.02.10 | ₩3,625 | ₩3,745 | ₩3,625 | ₩3,638 | +0.37% | 1.6만 |
|---|
| 2026.02.09 | ₩3,438 | ₩3,745 | ₩3,357 | ₩3,612 | +5.06% | 1.2만 |
|---|
| 2026.02.06 | ₩3,411 | ₩3,674 | ₩3,411 | ₩3,479 | +2.00% | 5.5천 |
|---|
| 2026.02.05 | ₩3,612 | ₩3,741 | ₩3,357 | ₩3,411 | -5.56% | 1.9만 |
|---|
| 2026.02.04 | ₩3,812 | ₩3,866 | ₩3,745 | ₩3,759 | -1.40% | 1.3만 |
|---|
| 2026.02.03 | ₩3,799 | ₩3,945 | ₩3,598 | ₩3,638 | -4.23% | 1.5만 |
|---|
| 2026.02.02 | ₩3,839 | ₩3,946 | ₩3,839 | ₩3,839 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩3,999 | ₩3,999 | ₩3,852 | ₩3,933 | -1.67% | 2.3천 |
|---|
| 2026.01.29 | ₩3,919 | ₩3,973 | ₩3,906 | ₩3,933 | +0.34% | 7.7천 |
|---|
| 2026.01.28 | ₩4,040 | ₩4,120 | ₩3,919 | ₩3,973 | -1.66% | 2만 |
|---|
| 2026.01.27 | ₩4,002 | ₩4,093 | ₩3,965 | ₩3,999 | -0.07% | 9.2천 |
|---|
| 2026.01.26 | ₩4,133 | ₩4,133 | ₩3,971 | ₩4,026 | -2.59% | 6천 |
|---|
| 2026.01.23 | ₩3,999 | ₩4,120 | ₩3,999 | ₩4,026 | +0.67% | 4.4천 |
|---|
| 2026.01.22 | ₩3,839 | ₩4,120 | ₩3,839 | ₩4,026 | +4.88% | 7천 |
|---|
| 2026.01.21 | ₩3,866 | ₩3,926 | ₩3,839 | ₩3,852 | -0.35% | 4.9천 |
|---|
| 2026.01.20 | ₩3,973 | ₩3,979 | ₩3,879 | ₩3,906 | -1.68% | 7천 |
|---|
| 2026.01.16 | ₩3,986 | ₩4,040 | ₩3,799 | ₩4,026 | +1.01% | 1.6만 |
|---|
| 2026.01.15 | ₩4,080 | ₩4,173 | ₩3,906 | ₩3,999 | -1.97% | 9.9천 |
|---|
| 2026.01.14 | ₩4,106 | ₩4,187 | ₩3,933 | ₩4,133 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩3,986 | ₩3,999 | ₩3,879 | ₩3,959 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩4,026 | ₩4,120 | ₩3,959 | ₩3,999 | -0.66% | 8.1천 |
|---|
| 2026.01.09 | ₩4,080 | ₩4,094 | ₩3,966 | ₩3,986 | -2.30% | 5.6천 |
|---|
| 2026.01.08 | ₩4,160 | ₩4,254 | ₩3,933 | ₩4,080 | -1.93% | 1.6만 |
|---|
| 2026.01.07 | ₩4,267 | ₩4,267 | ₩4,147 | ₩4,187 | -1.88% | 7만 |
|---|
| 2026.01.06 | ₩3,612 | ₩4,120 | ₩3,612 | ₩4,106 | +13.70% | 12.3만 |
|---|
| 2026.01.05 | ₩3,411 | ₩3,591 | ₩3,290 | ₩3,558 | +4.31% | 2.6만 |
|---|
| 2026.01.02 | ₩3,224 | ₩3,411 | ₩3,157 | ₩3,250 | +0.83% | 3.5만 |
|---|
| 2025.12.31 | ₩3,317 | ₩3,331 | ₩3,076 | ₩3,130 | -5.65% | 5.3만 |
|---|
| 2025.12.30 | ₩3,424 | ₩3,531 | ₩3,357 | ₩3,357 | -1.95% | 5만 |
|---|
| 2025.12.29 | ₩3,665 | ₩3,678 | ₩3,331 | ₩3,451 | -5.84% | 5.4만 |
|---|
| 2025.12.26 | ₩3,732 | ₩3,745 | ₩3,652 | ₩3,705 | -0.72% | 1.8만 |
|---|
| 2025.12.24 | ₩3,705 | ₩3,772 | ₩3,638 | ₩3,719 | +0.36% | 2.1만 |
|---|
| 2025.12.23 | ₩3,799 | ₩3,831 | ₩3,680 | ₩3,745 | -1.41% | 5.6만 |
|---|
| 2025.12.22 | ₩3,879 | ₩4,013 | ₩3,785 | ₩3,826 | -1.38% | 6.7만 |
|---|
| 2025.12.19 | ₩3,785 | ₩4,066 | ₩3,785 | ₩3,919 | +3.53% | 2.8만 |
|---|
| 2025.12.18 | ₩4,060 | ₩4,147 | ₩3,866 | ₩3,879 | -4.45% | 3.4만 |
|---|
| 2025.12.17 | ₩4,280 | ₩4,347 | ₩4,013 | ₩4,013 | -6.25% | 2.2만 |
|---|
| 2025.12.16 | ₩4,040 | ₩4,494 | ₩3,852 | ₩4,280 | +5.96% | 4.4만 |
|---|
| 2025.12.15 | ₩4,093 | ₩4,280 | ₩4,013 | ₩4,053 | -0.98% | 3.3만 |
|---|
| 2025.12.12 | ₩4,120 | ₩4,254 | ₩3,879 | ₩4,053 | -1.62% | 3.5만 |
|---|
| 2025.12.11 | ₩4,080 | ₩4,300 | ₩4,080 | ₩4,133 | +1.31% | 1.9만 |
|---|
| 2025.12.10 | ₩4,106 | ₩4,212 | ₩4,040 | ₩4,093 | -0.33% | 3.6만 |
|---|
| 2025.12.09 | ₩4,334 | ₩4,361 | ₩3,906 | ₩4,213 | -2.78% | 3만 |
|---|
| 2025.12.08 | ₩4,427 | ₩4,575 | ₩4,307 | ₩4,374 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩4,561 | ₩4,708 | ₩4,454 | ₩4,494 | -1.47% | 2만 |
|---|
| 2025.12.04 | ₩4,414 | ₩4,548 | ₩4,343 | ₩4,521 | +2.42% | 1.5만 |
|---|
| 2025.12.03 | ₩4,427 | ₩4,460 | ₩4,294 | ₩4,361 | -1.51% | 8.3천 |
|---|
| 2025.12.02 | ₩4,789 | ₩4,789 | ₩4,414 | ₩4,441 | -7.26% | 2.8만 |
|---|
| 2025.12.01 | ₩5,310 | ₩5,310 | ₩4,375 | ₩4,762 | -10.33% | 5.2만 |
|---|
| 2025.11.28 | ₩4,414 | ₩4,881 | ₩4,414 | ₩4,855 | +10.00% | 4.6만 |
|---|
| 2025.11.26 | ₩4,254 | ₩4,414 | ₩4,227 | ₩4,374 | +2.83% | 6.3천 |
|---|
| 2025.11.25 | ₩3,999 | ₩4,361 | ₩3,999 | ₩4,320 | +8.03% | 1.9만 |
|---|
| 2025.11.24 | ₩3,986 | ₩4,133 | ₩3,986 | ₩4,053 | +1.68% | 2.1만 |
|---|
| 2025.11.21 | ₩4,213 | ₩4,213 | ₩3,812 | ₩4,066 | -3.49% | 5만 |
|---|
| 2025.11.20 | ₩4,641 | ₩4,641 | ₩4,014 | ₩4,073 | -12.25% | 1.7만 |
|---|
| 2025.11.19 | ₩4,414 | ₩4,481 | ₩4,267 | ₩4,374 | -0.91% | 1.2만 |
|---|
| 2025.11.18 | ₩4,655 | ₩4,682 | ₩4,260 | ₩4,374 | -6.03% | 2.8만 |
|---|
| 2025.11.17 | ₩4,735 | ₩4,829 | ₩4,414 | ₩4,695 | -0.85% | 4.1만 |
|---|
| 2025.11.14 | ₩4,695 | ₩4,882 | ₩4,695 | ₩4,708 | +0.28% | 2.6만 |
|---|
| 2025.11.13 | ₩4,695 | ₩5,003 | ₩4,695 | ₩4,708 | +0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩5,016 | ₩5,150 | ₩4,708 | ₩4,708 | -6.13% | 5.5만 |
|---|
| 2025.11.11 | ₩5,150 | ₩5,408 | ₩5,016 | ₩5,070 | -1.56% | 2.5만 |
|---|
| 2025.11.10 | ₩5,377 | ₩5,725 | ₩5,150 | ₩5,150 | -4.23% | 3.7만 |
|---|
| 2025.11.07 | ₩5,431 | ₩5,617 | ₩5,230 | ₩5,404 | -0.49% | 1.9만 |
|---|
| 2025.11.06 | ₩5,752 | ₩5,778 | ₩5,391 | ₩5,498 | -4.42% | 1.7만 |
|---|
| 2025.11.05 | ₩5,885 | ₩6,166 | ₩5,417 | ₩5,631 | -4.32% | 2.5만 |
|---|
| 2025.11.04 | ₩6,260 | ₩6,368 | ₩5,859 | ₩5,859 | -6.41% | 5.7만 |
|---|
| 2025.11.03 | ₩6,581 | ₩6,581 | ₩6,300 | ₩6,380 | -3.05% | 1.8만 |
|---|
| 2025.10.31 | ₩6,514 | ₩6,605 | ₩6,303 | ₩6,514 | 0.00% | 9.2천 |
|---|
| 2025.10.30 | ₩6,474 | ₩6,594 | ₩6,220 | ₩6,420 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩6,420 | ₩6,661 | ₩6,206 | ₩6,461 | +0.62% | 1.6만 |
|---|
| 2025.10.28 | ₩6,447 | ₩6,608 | ₩6,434 | ₩6,541 | +1.45% | 1.6만 |
|---|
| 2025.10.27 | ₩6,768 | ₩6,982 | ₩6,287 | ₩6,554 | -3.16% | 2.6만 |
|---|
| 2025.10.24 | ₩6,688 | ₩7,156 | ₩6,273 | ₩6,621 | -1.00% | 3.1만 |
|---|
| 2025.10.23 | ₩6,782 | ₩7,123 | ₩6,621 | ₩6,661 | -1.78% | 7.4만 |
|---|
| 2025.10.22 | ₩7,196 | ₩7,357 | ₩6,688 | ₩6,929 | -3.72% | 7.5만 |
|---|
| 2025.10.21 | ₩7,357 | ₩7,488 | ₩7,049 | ₩7,210 | -2.00% | 2.4만 |
|---|
| 2025.10.20 | ₩8,052 | ₩8,066 | ₩7,103 | ₩7,236 | -10.13% | 4.5만 |
|---|
| 2025.10.17 | ₩8,373 | ₩8,587 | ₩8,039 | ₩8,039 | -3.99% | 1.6만 |
|---|
| 2025.10.16 | ₩9,443 | ₩10,028 | ₩8,400 | ₩8,454 | -10.48% | 3.3만 |
|---|
| 2025.10.15 | ₩9,671 | ₩10,166 | ₩9,363 | ₩9,457 | -2.21% | 2.3만 |
|---|
| 2025.10.14 | ₩9,497 | ₩9,789 | ₩9,263 | ₩9,617 | +1.27% | 5.2만 |
|---|
| 2025.10.13 | ₩8,186 | ₩9,521 | ₩8,092 | ₩9,256 | +13.07% | 3.8만 |
|---|
| 2025.10.10 | ₩8,922 | ₩9,270 | ₩8,026 | ₩8,173 | -8.40% | 6.7만 |
|---|