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 | ₩3,724 | ₩3,737 | ₩3,630 | ₩3,710 | -0.36% | 5.9천 |
| 2026.10.08 | ₩3,617 | ₩3,771 | ₩3,610 | ₩3,670 | +1.48% | 8천 |
| 2026.10.07 | ₩3,590 | ₩3,777 | ₩3,509 | ₩3,617 | +0.75% | 1.7만 |
| 2026.10.06 | ₩3,751 | ₩3,751 | ₩3,483 | ₩3,590 | -4.29% | 1.7만 |
| 2026.10.05 | ₩3,684 | ₩3,868 | ₩3,643 | ₩3,697 | +0.36% | 5.8천 |
| 2026.10.02 | ₩3,643 | ₩3,710 | ₩3,603 | ₩3,684 | +1.10% | 1.9만 |
| 2026.10.01 | ₩3,402 | ₩3,563 | ₩3,242 | ₩3,523 | +3.54% | 5.5만 |
| 2026.09.30 | ₩3,831 | ₩3,831 | ₩3,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,710 |
| -3.15% |
| 2.3만 |
| 2026.09.29 | ₩3,791 | ₩3,871 | ₩3,670 | ₩3,697 | -2.47% | 1.9만 |
|---|
| 2026.09.28 | ₩3,804 | ₩3,844 | ₩3,617 | ₩3,657 | -3.87% | 8.4천 |
|---|
| 2026.09.25 | ₩3,938 | ₩3,938 | ₩3,751 | ₩3,818 | -3.06% | 1.2만 |
|---|
| 2026.09.24 | ₩3,751 | ₩3,946 | ₩3,751 | ₩3,925 | +4.64% | 2.3만 |
|---|
| 2026.09.23 | ₩3,867 | ₩3,898 | ₩3,751 | ₩3,791 | -1.97% | 1.2만 |
|---|
| 2026.09.22 | ₩4,059 | ₩4,059 | ₩3,871 | ₩3,938 | -2.97% | 2.4만 |
|---|
| 2026.09.21 | ₩4,313 | ₩4,313 | ₩3,925 | ₩4,092 | -5.12% | 2.2만 |
|---|
| 2026.09.18 | ₩4,085 | ₩4,159 | ₩4,018 | ₩4,018 | -1.64% | 1.9천 |
|---|
| 2026.09.17 | ₩4,179 | ₩4,284 | ₩4,005 | ₩4,005 | -4.17% | 1.5만 |
|---|
| 2026.09.16 | ₩4,166 | ₩4,166 | ₩4,072 | ₩4,166 | 0.00% | 3.4천 |
|---|
| 2026.09.15 | ₩4,193 | ₩4,367 | ₩4,193 | ₩4,193 | 0.00% | 6.6천 |
|---|
| 2026.09.14 | ₩4,353 | ₩4,353 | ₩4,097 | ₩4,179 | -4.00% | 1.4만 |
|---|
| 2026.09.11 | ₩4,514 | ₩4,621 | ₩4,380 | ₩4,434 | -1.78% | 1.2만 |
|---|
| 2026.09.10 | ₩4,380 | ₩4,423 | ₩4,179 | ₩4,393 | +0.31% | 8천 |
|---|
| 2026.09.09 | ₩4,742 | ₩4,821 | ₩4,210 | ₩4,219 | -11.02% | 9.4천 |
|---|
| 2026.09.08 | ₩4,474 | ₩4,896 | ₩4,474 | ₩4,742 | +5.99% | 4.9만 |
|---|
| 2026.09.04 | ₩4,219 | ₩4,553 | ₩4,219 | ₩4,447 | +5.40% | 3.2만 |
|---|
| 2026.09.03 | ₩3,911 | ₩4,219 | ₩3,911 | ₩4,139 | +5.82% | 2.9만 |
|---|
| 2026.09.02 | ₩3,951 | ₩3,965 | ₩3,898 | ₩3,925 | -0.68% | 7.2천 |
|---|
| 2026.09.01 | ₩3,954 | ₩3,965 | ₩3,898 | ₩3,938 | -0.41% | 5.6천 |
|---|
| 2026.08.31 | ₩3,951 | ₩4,193 | ₩3,884 | ₩4,032 | +2.03% | 7.3천 |
|---|
| 2026.08.28 | ₩4,085 | ₩4,159 | ₩4,032 | ₩4,072 | -0.33% | 1.6만 |
|---|
| 2026.08.27 | ₩3,918 | ₩3,996 | ₩3,858 | ₩3,884 | -0.85% | 1.5만 |
|---|
| 2026.08.26 | ₩3,951 | ₩3,951 | ₩3,844 | ₩3,871 | -2.03% | 8.3천 |
|---|
| 2026.08.25 | ₩3,884 | ₩4,018 | ₩3,851 | ₩4,001 | +3.00% | 6.1천 |
|---|
| 2026.08.24 | ₩3,938 | ₩4,123 | ₩3,871 | ₩3,911 | -0.68% | 7.4천 |
|---|
| 2026.08.21 | ₩4,317 | ₩4,317 | ₩3,925 | ₩3,925 | -9.09% | 2.1천 |
|---|
| 2026.08.20 | ₩3,871 | ₩4,193 | ₩3,871 | ₩3,884 | +0.35% | 6.4천 |
|---|
| 2026.08.19 | ₩3,951 | ₩4,233 | ₩3,884 | ₩3,965 | +0.34% | 9.9천 |
|---|
| 2026.08.18 | ₩4,166 | ₩4,474 | ₩3,968 | ₩4,018 | -3.54% | 1만 |
|---|
| 2026.08.17 | ₩4,126 | ₩4,273 | ₩3,884 | ₩4,018 | -2.60% | 7.5천 |
|---|
| 2026.08.14 | ₩3,992 | ₩4,527 | ₩3,992 | ₩4,152 | +4.03% | 9.9만 |
|---|
| 2026.08.13 | ₩4,166 | ₩4,364 | ₩3,818 | ₩3,992 | -4.18% | 2.5만 |
|---|
| 2026.08.12 | ₩4,474 | ₩4,566 | ₩4,179 | ₩4,179 | -6.59% | 3.3만 |
|---|
| 2026.08.11 | ₩4,340 | ₩4,568 | ₩4,340 | ₩4,393 | +1.23% | 5.1천 |
|---|
| 2026.08.10 | ₩4,393 | ₩4,648 | ₩4,393 | ₩4,420 | +0.61% | 9.8천 |
|---|
| 2026.08.07 | ₩4,648 | ₩4,822 | ₩4,460 | ₩4,527 | -2.59% | 8.8천 |
|---|
| 2026.08.06 | ₩4,541 | ₩4,969 | ₩4,447 | ₩4,608 | +1.47% | 1.2만 |
|---|
| 2026.08.05 | ₩4,876 | ₩5,010 | ₩4,460 | ₩4,501 | -7.69% | 2.3만 |
|---|
| 2026.08.04 | ₩4,608 | ₩4,983 | ₩4,608 | ₩4,849 | +5.23% | 1.1만 |
|---|
| 2026.08.03 | ₩4,353 | ₩4,849 | ₩4,353 | ₩4,514 | +3.69% | 2.3만 |
|---|
| 2026.07.31 | ₩4,327 | ₩4,420 | ₩4,286 | ₩4,327 | 0.00% | 1.4만 |
|---|
| 2026.07.30 | ₩4,018 | ₩4,460 | ₩4,018 | ₩4,300 | +7.00% | 4.2만 |
|---|
| 2026.07.29 | ₩4,742 | ₩5,049 | ₩4,176 | ₩4,260 | -10.17% | 3.7만 |
|---|
| 2026.07.28 | ₩5,063 | ₩5,272 | ₩4,581 | ₩4,635 | -8.47% | 2만 |
|---|
| 2026.07.27 | ₩5,411 | ₩5,705 | ₩4,990 | ₩5,010 | -7.43% | 1.6만 |
|---|
| 2026.07.24 | ₩5,077 | ₩5,425 | ₩4,856 | ₩5,291 | +4.22% | 3.8만 |
|---|
| 2026.07.23 | ₩4,769 | ₩5,132 | ₩4,769 | ₩4,902 | +2.81% | 2.8만 |
|---|
| 2026.07.22 | ₩5,505 | ₩5,746 | ₩4,715 | ₩4,822 | -12.41% | 10.9만 |
|---|
| 2026.07.21 | ₩5,612 | ₩5,746 | ₩5,519 | ₩5,519 | -1.67% | 1.5만 |
|---|
| 2026.07.20 | ₩6,095 | ₩6,095 | ₩5,425 | ₩5,559 | -8.79% | 4.4만 |
|---|
| 2026.07.17 | ₩6,148 | ₩6,480 | ₩6,054 | ₩6,108 | -0.65% | 1.8만 |
|---|
| 2026.07.16 | ₩6,898 | ₩7,113 | ₩6,269 | ₩6,309 | -8.54% | 5.7만 |
|---|
| 2026.07.15 | ₩7,166 | ₩7,488 | ₩6,523 | ₩7,086 | -1.12% | 4.6만 |
|---|
| 2026.07.14 | ₩6,563 | ₩7,434 | ₩6,563 | ₩7,166 | +9.18% | 4만 |
|---|
| 2026.07.13 | ₩7,849 | ₩7,849 | ₩6,577 | ₩6,617 | -15.70% | 10.3만 |
|---|
| 2026.07.10 | ₩7,367 | ₩7,911 | ₩7,139 | ₩7,193 | -2.36% | 3.2만 |
|---|
| 2026.07.09 | ₩7,046 | ₩7,521 | ₩7,020 | ₩7,340 | +4.18% | 6만 |
|---|
| 2026.07.08 | ₩7,032 | ₩7,166 | ₩6,697 | ₩6,898 | -1.90% | 4.7만 |
|---|
| 2026.07.07 | ₩7,381 | ₩7,689 | ₩6,229 | ₩7,206 | -2.36% | 17.7만 |
|---|
| 2026.07.06 | ₩6,296 | ₩8,277 | ₩6,258 | ₩7,528 | +19.57% | 89.7만 |
|---|
| 2026.07.02 | ₩4,621 | ₩5,894 | ₩4,621 | ₩5,572 | +20.58% | 18.4만 |
|---|
| 2026.07.01 | ₩4,916 | ₩5,066 | ₩4,554 | ₩4,554 | -7.36% | 4.7만 |
|---|
| 2026.06.30 | ₩5,023 | ₩5,224 | ₩4,933 | ₩5,117 | +1.87% | 9.4천 |
|---|
| 2026.06.29 | ₩5,358 | ₩5,545 | ₩4,849 | ₩5,063 | -5.50% | 4.2만 |
|---|
| 2026.06.26 | ₩5,023 | ₩5,425 | ₩5,023 | ₩5,318 | +5.87% | 13.3만 |
|---|
| 2026.06.25 | ₩5,090 | ₩5,425 | ₩4,949 | ₩5,130 | +0.79% | 2만 |
|---|
| 2026.06.24 | ₩5,278 | ₩5,411 | ₩5,050 | ₩5,077 | -3.81% | 3.1만 |
|---|
| 2026.06.23 | ₩5,505 | ₩5,626 | ₩5,264 | ₩5,398 | -1.95% | 4.6만 |
|---|
| 2026.06.22 | ₩4,956 | ₩5,693 | ₩4,775 | ₩5,184 | +4.59% | 6.6만 |
|---|
| 2026.06.18 | ₩4,581 | ₩5,077 | ₩4,522 | ₩4,983 | +8.77% | 4.4만 |
|---|
| 2026.06.17 | ₩5,063 | ₩5,063 | ₩4,460 | ₩4,621 | -8.73% | 13.2만 |
|---|
| 2026.06.16 | ₩3,710 | ₩5,358 | ₩3,590 | ₩5,291 | +42.60% | 49.4만 |
|---|
| 2026.06.15 | ₩3,617 | ₩3,965 | ₩3,563 | ₩3,791 | +4.81% | 10.9만 |
|---|
| 2026.06.12 | ₩3,563 | ₩3,938 | ₩3,416 | ₩3,751 | +5.26% | 17.2만 |
|---|
| 2026.06.11 | ₩3,617 | ₩3,985 | ₩3,416 | ₩3,416 | -5.56% | 700.1만 |
|---|
| 2026.06.10 | ₩3,751 | ₩3,777 | ₩3,657 | ₩3,657 | -2.50% | 5.5천 |
|---|
| 2026.06.09 | ₩3,804 | ₩3,831 | ₩3,684 | ₩3,751 | -1.41% | 1.2만 |
|---|
| 2026.06.08 | ₩3,751 | ₩3,883 | ₩3,722 | ₩3,831 | +2.14% | 4.2천 |
|---|
| 2026.06.05 | ₩4,072 | ₩4,092 | ₩3,777 | ₩3,818 | -6.25% | 1.1만 |
|---|
| 2026.06.04 | ₩3,992 | ₩4,032 | ₩3,887 | ₩3,978 | -0.34% | 8.1천 |
|---|
| 2026.06.03 | ₩4,085 | ₩4,085 | ₩3,684 | ₩3,871 | -5.25% | 2.1만 |
|---|
| 2026.06.02 | ₩3,951 | ₩3,965 | ₩3,824 | ₩3,951 | 0.00% | 6.8천 |
|---|
| 2026.06.01 | ₩4,018 | ₩4,059 | ₩3,737 | ₩3,965 | -1.33% | 1.4만 |
|---|
| 2026.05.29 | ₩4,018 | ₩4,085 | ₩3,891 | ₩4,032 | +0.33% | 1.3만 |
|---|
| 2026.05.28 | ₩3,884 | ₩4,045 | ₩3,657 | ₩3,978 | +2.41% | 1.8만 |
|---|
| 2026.05.27 | ₩3,710 | ₩4,219 | ₩3,697 | ₩3,884 | +4.69% | 2.4만 |
|---|
| 2026.05.26 | ₩3,603 | ₩3,784 | ₩3,603 | ₩3,764 | +4.46% | 1.5만 |
|---|
| 2026.05.22 | ₩3,630 | ₩3,710 | ₩3,587 | ₩3,657 | +0.74% | 4.1천 |
|---|
| 2026.05.21 | ₩3,751 | ₩3,751 | ₩3,599 | ₩3,677 | -1.96% | 9.1천 |
|---|
| 2026.05.20 | ₩3,684 | ₩3,751 | ₩3,617 | ₩3,751 | +1.82% | 7.3천 |
|---|
| 2026.05.19 | ₩3,657 | ₩3,764 | ₩3,617 | ₩3,617 | -1.10% | 5.6천 |
|---|
| 2026.05.18 | ₩3,643 | ₩3,898 | ₩3,643 | ₩3,764 | +3.31% | 1만 |
|---|
| 2026.05.15 | ₩3,643 | ₩3,646 | ₩3,643 | ₩3,643 | 0.00% | 1.1천 |
|---|
| 2026.05.14 | ₩3,751 | ₩3,751 | ₩3,684 | ₩3,684 | -1.79% | 5.7천 |
|---|
| 2026.05.13 | ₩3,710 | ₩3,937 | ₩3,641 | ₩3,751 | +1.08% | 4.8천 |
|---|
| 2026.05.12 | ₩3,710 | ₩3,737 | ₩3,568 | ₩3,657 | -1.44% | 9.4천 |
|---|
| 2026.05.11 | ₩3,617 | ₩3,844 | ₩3,576 | ₩3,576 | -1.11% | 1.1만 |
|---|
| 2026.05.08 | ₩3,791 | ₩3,858 | ₩3,496 | ₩3,684 | -2.83% | 1.8만 |
|---|
| 2026.05.07 | ₩3,884 | ₩4,099 | ₩3,777 | ₩3,858 | -0.69% | 7.8천 |
|---|
| 2026.05.06 | ₩4,018 | ₩4,166 | ₩3,951 | ₩3,951 | -1.67% | 2.7만 |
|---|
| 2026.05.05 | ₩4,014 | ₩4,206 | ₩3,844 | ₩3,884 | -3.24% | 2.2만 |
|---|
| 2026.05.04 | ₩4,112 | ₩4,152 | ₩3,951 | ₩4,018 | -2.28% | 6.9천 |
|---|
| 2026.05.01 | ₩4,210 | ₩4,210 | ₩4,126 | ₩4,132 | -1.85% | 3.7천 |
|---|
| 2026.04.30 | ₩4,018 | ₩4,186 | ₩4,018 | ₩4,085 | +1.67% | 8.7천 |
|---|
| 2026.04.29 | ₩4,018 | ₩4,144 | ₩3,951 | ₩3,992 | -0.67% | 5.3천 |
|---|
| 2026.04.28 | ₩4,179 | ₩4,300 | ₩4,065 | ₩4,072 | -2.56% | 4.6천 |
|---|
| 2026.04.27 | ₩4,085 | ₩4,434 | ₩4,079 | ₩4,286 | +4.92% | 2.8만 |
|---|
| 2026.04.24 | ₩3,789 | ₩4,099 | ₩3,789 | ₩3,965 | +4.63% | 2.5만 |
|---|
| 2026.04.23 | ₩3,965 | ₩4,018 | ₩3,898 | ₩3,898 | -1.69% | 8.3천 |
|---|
| 2026.04.22 | ₩4,072 | ₩4,096 | ₩3,858 | ₩4,018 | -1.32% | 2.6만 |
|---|
| 2026.04.21 | ₩4,005 | ₩4,106 | ₩3,797 | ₩4,085 | +2.01% | 8.8천 |
|---|
| 2026.04.20 | ₩3,858 | ₩4,114 | ₩3,804 | ₩3,911 | +1.39% | 1.8만 |
|---|
| 2026.04.17 | ₩3,871 | ₩4,005 | ₩3,764 | ₩3,804 | -1.73% | 2만 |
|---|
| 2026.04.16 | ₩4,092 | ₩4,092 | ₩3,898 | ₩3,898 | -4.75% | 5.7천 |
|---|
| 2026.04.15 | ₩3,918 | ₩4,152 | ₩3,831 | ₩3,951 | +0.85% | 3.4만 |
|---|
| 2026.04.14 | ₩4,045 | ₩4,127 | ₩3,898 | ₩3,951 | -2.32% | 1.6만 |
|---|
| 2026.04.13 | ₩3,751 | ₩3,915 | ₩3,611 | ₩3,804 | +1.43% | 4.7천 |
|---|
| 2026.04.10 | ₩3,898 | ₩4,072 | ₩3,753 | ₩3,777 | -3.09% | 1.1만 |
|---|
| 2026.04.09 | ₩3,925 | ₩4,018 | ₩3,706 | ₩3,951 | +0.68% | 2.1만 |
|---|
| 2026.04.08 | ₩3,858 | ₩4,172 | ₩3,858 | ₩4,099 | +6.25% | 1.7만 |
|---|
| 2026.04.07 | ₩4,179 | ₩4,407 | ₩3,576 | ₩3,791 | -9.29% | 2만 |
|---|
| 2026.04.06 | ₩4,085 | ₩4,286 | ₩3,918 | ₩4,139 | +1.31% | 3만 |
|---|
| 2026.04.02 | ₩4,260 | ₩4,581 | ₩4,152 | ₩4,380 | +2.83% | 5.3만 |
|---|
| 2026.04.01 | ₩3,617 | ₩4,273 | ₩3,307 | ₩4,072 | +12.59% | 6.3만 |
|---|
| 2026.03.31 | ₩3,228 | ₩3,322 | ₩3,215 | ₩3,322 | +2.90% | 1.4만 |
|---|
| 2026.03.30 | ₩3,349 | ₩3,483 | ₩3,242 | ₩3,295 | -1.60% | 1.6만 |
|---|
| 2026.03.27 | ₩3,416 | ₩3,590 | ₩3,349 | ₩3,362 | -1.57% | 2.3만 |
|---|
| 2026.03.26 | ₩3,509 | ₩3,563 | ₩3,496 | ₩3,509 | 0.00% | 3.3천 |
|---|
| 2026.03.25 | ₩3,751 | ₩3,751 | ₩3,442 | ₩3,483 | -7.14% | 2.3만 |
|---|
| 2026.03.24 | ₩3,483 | ₩3,657 | ₩3,483 | ₩3,603 | +3.46% | 1.6만 |
|---|
| 2026.03.23 | ₩3,378 | ₩3,469 | ₩3,378 | ₩3,469 | +2.70% | 1.2만 |
|---|
| 2026.03.20 | ₩3,416 | ₩3,509 | ₩3,362 | ₩3,442 | +0.78% | 1.2만 |
|---|
| 2026.03.19 | ₩3,402 | ₩3,536 | ₩3,402 | ₩3,483 | +2.36% | 3.4천 |
|---|
| 2026.03.18 | ₩3,469 | ₩3,576 | ₩3,375 | ₩3,456 | -0.39% | 8.5천 |
|---|
| 2026.03.17 | ₩3,499 | ₩3,550 | ₩3,416 | ₩3,416 | -2.37% | 1.7만 |
|---|
| 2026.03.16 | ₩3,550 | ₩3,686 | ₩3,402 | ₩3,509 | -1.13% | 1.5만 |
|---|
| 2026.03.13 | ₩3,657 | ₩3,670 | ₩3,416 | ₩3,590 | -1.83% | 8.1천 |
|---|
| 2026.03.12 | ₩3,483 | ₩3,724 | ₩3,483 | ₩3,563 | +2.31% | 1.6만 |
|---|
| 2026.03.11 | ₩3,697 | ₩3,740 | ₩3,389 | ₩3,563 | -3.62% | 2.4만 |
|---|
| 2026.03.10 | ₩3,801 | ₩3,818 | ₩3,724 | ₩3,751 | -1.34% | 1.5만 |
|---|
| 2026.03.09 | ₩3,724 | ₩3,992 | ₩3,710 | ₩3,871 | +3.96% | 2.8만 |
|---|
| 2026.03.06 | ₩3,898 | ₩3,965 | ₩3,757 | ₩3,871 | -0.69% | 4천 |
|---|
| 2026.03.05 | ₩4,273 | ₩4,273 | ₩3,751 | ₩4,072 | -4.70% | 2.2만 |
|---|
| 2026.03.04 | ₩4,219 | ₩4,219 | ₩3,737 | ₩4,005 | -5.08% | 3.4만 |
|---|
| 2026.03.03 | ₩4,179 | ₩4,460 | ₩3,818 | ₩4,032 | -3.53% | 5.4만 |
|---|
| 2026.03.02 | ₩4,152 | ₩4,290 | ₩4,152 | ₩4,233 | +1.94% | 4.7천 |
|---|
| 2026.02.27 | ₩4,179 | ₩4,327 | ₩4,179 | ₩4,300 | +2.88% | 6.7천 |
|---|
| 2026.02.26 | ₩4,353 | ₩4,447 | ₩4,179 | ₩4,193 | -3.69% | 9.7천 |
|---|
| 2026.02.25 | ₩4,688 | ₩4,688 | ₩4,219 | ₩4,353 | -7.14% | 6.4만 |
|---|
| 2026.02.24 | ₩4,661 | ₩4,702 | ₩4,588 | ₩4,688 | +0.57% | 1.2만 |
|---|
| 2026.02.23 | ₩4,554 | ₩4,702 | ₩4,381 | ₩4,648 | +2.06% | 2.5만 |
|---|
| 2026.02.20 | ₩4,112 | ₩4,541 | ₩4,112 | ₩4,541 | +10.42% | 2.7만 |
|---|
| 2026.02.19 | ₩4,053 | ₩4,219 | ₩3,978 | ₩4,219 | +4.10% | 7.1천 |
|---|
| 2026.02.18 | ₩4,112 | ₩4,119 | ₩3,791 | ₩4,059 | -1.30% | 3.4천 |
|---|
| 2026.02.17 | ₩4,018 | ₩4,112 | ₩3,925 | ₩3,978 | -1.00% | 9.4천 |
|---|
| 2026.02.13 | ₩3,938 | ₩4,219 | ₩3,818 | ₩4,139 | +5.10% | 1.5만 |
|---|
| 2026.02.12 | ₩3,871 | ₩3,884 | ₩3,670 | ₩3,804 | -1.73% | 2.9만 |
|---|
| 2026.02.11 | ₩3,603 | ₩3,603 | ₩3,509 | ₩3,509 | -2.60% | 9.3천 |
|---|
| 2026.02.10 | ₩3,630 | ₩3,751 | ₩3,630 | ₩3,643 | +0.37% | 1.6만 |
|---|
| 2026.02.09 | ₩3,442 | ₩3,751 | ₩3,362 | ₩3,617 | +5.06% | 1.2만 |
|---|
| 2026.02.06 | ₩3,416 | ₩3,680 | ₩3,416 | ₩3,484 | +2.00% | 5.5천 |
|---|
| 2026.02.05 | ₩3,617 | ₩3,747 | ₩3,362 | ₩3,416 | -5.56% | 1.9만 |
|---|
| 2026.02.04 | ₩3,818 | ₩3,871 | ₩3,751 | ₩3,764 | -1.40% | 1.3만 |
|---|
| 2026.02.03 | ₩3,804 | ₩3,950 | ₩3,603 | ₩3,643 | -4.23% | 1.5만 |
|---|
| 2026.02.02 | ₩3,844 | ₩3,951 | ₩3,844 | ₩3,844 | 0.00% | 2.6천 |
|---|
| 2026.01.30 | ₩4,005 | ₩4,005 | ₩3,858 | ₩3,938 | -1.67% | 2.3천 |
|---|
| 2026.01.29 | ₩3,925 | ₩3,978 | ₩3,911 | ₩3,938 | +0.34% | 7.7천 |
|---|
| 2026.01.28 | ₩4,045 | ₩4,126 | ₩3,925 | ₩3,978 | -1.66% | 2만 |
|---|
| 2026.01.27 | ₩4,008 | ₩4,099 | ₩3,970 | ₩4,005 | -0.07% | 9.2천 |
|---|
| 2026.01.26 | ₩4,139 | ₩4,139 | ₩3,977 | ₩4,032 | -2.59% | 6천 |
|---|
| 2026.01.23 | ₩4,005 | ₩4,126 | ₩4,005 | ₩4,032 | +0.67% | 4.4천 |
|---|
| 2026.01.22 | ₩3,844 | ₩4,126 | ₩3,844 | ₩4,032 | +4.88% | 7천 |
|---|
| 2026.01.21 | ₩3,871 | ₩3,931 | ₩3,844 | ₩3,858 | -0.35% | 4.9천 |
|---|
| 2026.01.20 | ₩3,978 | ₩3,985 | ₩3,884 | ₩3,911 | -1.68% | 7천 |
|---|
| 2026.01.16 | ₩3,992 | ₩4,045 | ₩3,804 | ₩4,032 | +1.01% | 1.6만 |
|---|
| 2026.01.15 | ₩4,085 | ₩4,179 | ₩3,911 | ₩4,005 | -1.97% | 9.9천 |
|---|
| 2026.01.14 | ₩4,112 | ₩4,193 | ₩3,938 | ₩4,139 | +0.65% | 2.8만 |
|---|
| 2026.01.13 | ₩3,992 | ₩4,005 | ₩3,884 | ₩3,965 | -0.67% | 1.8만 |
|---|
| 2026.01.12 | ₩4,032 | ₩4,126 | ₩3,965 | ₩4,005 | -0.66% | 8.1천 |
|---|
| 2026.01.09 | ₩4,085 | ₩4,100 | ₩3,972 | ₩3,992 | -2.30% | 5.6천 |
|---|
| 2026.01.08 | ₩4,166 | ₩4,260 | ₩3,938 | ₩4,085 | -1.93% | 1.6만 |
|---|
| 2026.01.07 | ₩4,273 | ₩4,273 | ₩4,152 | ₩4,193 | -1.88% | 7만 |
|---|
| 2026.01.06 | ₩3,617 | ₩4,126 | ₩3,617 | ₩4,112 | +13.70% | 12.3만 |
|---|
| 2026.01.05 | ₩3,416 | ₩3,597 | ₩3,295 | ₩3,563 | +4.31% | 2.6만 |
|---|
| 2026.01.02 | ₩3,228 | ₩3,416 | ₩3,161 | ₩3,255 | +0.83% | 3.5만 |
|---|
| 2025.12.31 | ₩3,322 | ₩3,335 | ₩3,081 | ₩3,134 | -5.65% | 5.3만 |
|---|
| 2025.12.30 | ₩3,429 | ₩3,536 | ₩3,362 | ₩3,362 | -1.95% | 5만 |
|---|
| 2025.12.29 | ₩3,670 | ₩3,684 | ₩3,335 | ₩3,456 | -5.84% | 5.4만 |
|---|
| 2025.12.26 | ₩3,737 | ₩3,751 | ₩3,657 | ₩3,710 | -0.72% | 1.8만 |
|---|
| 2025.12.24 | ₩3,710 | ₩3,777 | ₩3,643 | ₩3,724 | +0.36% | 2.1만 |
|---|
| 2025.12.23 | ₩3,804 | ₩3,836 | ₩3,685 | ₩3,751 | -1.41% | 5.6만 |
|---|
| 2025.12.22 | ₩3,884 | ₩4,018 | ₩3,791 | ₩3,831 | -1.38% | 6.7만 |
|---|
| 2025.12.19 | ₩3,791 | ₩4,072 | ₩3,791 | ₩3,925 | +3.53% | 2.8만 |
|---|
| 2025.12.18 | ₩4,065 | ₩4,152 | ₩3,871 | ₩3,884 | -4.45% | 3.4만 |
|---|
| 2025.12.17 | ₩4,286 | ₩4,353 | ₩4,018 | ₩4,018 | -6.25% | 2.2만 |
|---|
| 2025.12.16 | ₩4,045 | ₩4,501 | ₩3,858 | ₩4,286 | +5.96% | 4.4만 |
|---|
| 2025.12.15 | ₩4,099 | ₩4,286 | ₩4,018 | ₩4,059 | -0.98% | 3.3만 |
|---|
| 2025.12.12 | ₩4,126 | ₩4,260 | ₩3,884 | ₩4,059 | -1.62% | 3.5만 |
|---|
| 2025.12.11 | ₩4,085 | ₩4,306 | ₩4,085 | ₩4,139 | +1.31% | 1.9만 |
|---|
| 2025.12.10 | ₩4,112 | ₩4,218 | ₩4,045 | ₩4,099 | -0.33% | 3.6만 |
|---|
| 2025.12.09 | ₩4,340 | ₩4,367 | ₩3,911 | ₩4,219 | -2.78% | 3만 |
|---|
| 2025.12.08 | ₩4,434 | ₩4,581 | ₩4,313 | ₩4,380 | -1.21% | 2.5만 |
|---|
| 2025.12.05 | ₩4,568 | ₩4,715 | ₩4,460 | ₩4,501 | -1.47% | 2만 |
|---|
| 2025.12.04 | ₩4,420 | ₩4,554 | ₩4,349 | ₩4,527 | +2.42% | 1.5만 |
|---|
| 2025.12.03 | ₩4,434 | ₩4,466 | ₩4,300 | ₩4,367 | -1.51% | 8.3천 |
|---|
| 2025.12.02 | ₩4,795 | ₩4,795 | ₩4,420 | ₩4,447 | -7.26% | 2.8만 |
|---|
| 2025.12.01 | ₩5,318 | ₩5,318 | ₩4,381 | ₩4,769 | -10.33% | 5.2만 |
|---|
| 2025.11.28 | ₩4,420 | ₩4,888 | ₩4,420 | ₩4,862 | +10.00% | 4.6만 |
|---|
| 2025.11.26 | ₩4,260 | ₩4,420 | ₩4,233 | ₩4,380 | +2.83% | 6.3천 |
|---|
| 2025.11.25 | ₩4,005 | ₩4,367 | ₩4,005 | ₩4,327 | +8.03% | 1.9만 |
|---|
| 2025.11.24 | ₩3,992 | ₩4,139 | ₩3,992 | ₩4,059 | +1.68% | 2.1만 |
|---|
| 2025.11.21 | ₩4,219 | ₩4,219 | ₩3,818 | ₩4,072 | -3.49% | 5만 |
|---|
| 2025.11.20 | ₩4,648 | ₩4,648 | ₩4,020 | ₩4,079 | -12.25% | 1.7만 |
|---|
| 2025.11.19 | ₩4,420 | ₩4,487 | ₩4,273 | ₩4,380 | -0.91% | 1.2만 |
|---|
| 2025.11.18 | ₩4,661 | ₩4,688 | ₩4,266 | ₩4,380 | -6.03% | 2.8만 |
|---|
| 2025.11.17 | ₩4,742 | ₩4,836 | ₩4,420 | ₩4,702 | -0.85% | 4.1만 |
|---|
| 2025.11.14 | ₩4,702 | ₩4,889 | ₩4,702 | ₩4,715 | +0.28% | 2.6만 |
|---|
| 2025.11.13 | ₩4,702 | ₩5,010 | ₩4,702 | ₩4,715 | +0.28% | 3.1만 |
|---|
| 2025.11.12 | ₩5,023 | ₩5,157 | ₩4,715 | ₩4,715 | -6.13% | 5.5만 |
|---|
| 2025.11.11 | ₩5,157 | ₩5,416 | ₩5,023 | ₩5,077 | -1.56% | 2.5만 |
|---|
| 2025.11.10 | ₩5,385 | ₩5,733 | ₩5,157 | ₩5,157 | -4.23% | 3.7만 |
|---|
| 2025.11.07 | ₩5,438 | ₩5,624 | ₩5,237 | ₩5,411 | -0.49% | 1.9만 |
|---|
| 2025.11.06 | ₩5,760 | ₩5,787 | ₩5,398 | ₩5,505 | -4.42% | 1.7만 |
|---|
| 2025.11.05 | ₩5,894 | ₩6,175 | ₩5,425 | ₩5,639 | -4.32% | 2.5만 |
|---|
| 2025.11.04 | ₩6,269 | ₩6,377 | ₩5,867 | ₩5,867 | -6.41% | 5.7만 |
|---|
| 2025.11.03 | ₩6,590 | ₩6,590 | ₩6,309 | ₩6,389 | -3.05% | 1.8만 |
|---|
| 2025.10.31 | ₩6,523 | ₩6,614 | ₩6,312 | ₩6,523 | 0.00% | 9.2천 |
|---|
| 2025.10.30 | ₩6,483 | ₩6,604 | ₩6,229 | ₩6,430 | -0.83% | 1.3만 |
|---|
| 2025.10.29 | ₩6,430 | ₩6,671 | ₩6,215 | ₩6,470 | +0.62% | 1.6만 |
|---|
| 2025.10.28 | ₩6,456 | ₩6,617 | ₩6,443 | ₩6,550 | +1.45% | 1.6만 |
|---|
| 2025.10.27 | ₩6,778 | ₩6,992 | ₩6,296 | ₩6,563 | -3.16% | 2.6만 |
|---|
| 2025.10.24 | ₩6,697 | ₩7,166 | ₩6,282 | ₩6,630 | -1.00% | 3.1만 |
|---|
| 2025.10.23 | ₩6,791 | ₩7,133 | ₩6,630 | ₩6,671 | -1.78% | 7.4만 |
|---|
| 2025.10.22 | ₩7,206 | ₩7,367 | ₩6,697 | ₩6,939 | -3.72% | 7.5만 |
|---|
| 2025.10.21 | ₩7,367 | ₩7,498 | ₩7,059 | ₩7,220 | -2.00% | 2.4만 |
|---|
| 2025.10.20 | ₩8,064 | ₩8,077 | ₩7,113 | ₩7,247 | -10.13% | 4.5만 |
|---|
| 2025.10.17 | ₩8,385 | ₩8,599 | ₩8,050 | ₩8,050 | -3.99% | 1.6만 |
|---|
| 2025.10.16 | ₩9,457 | ₩10,042 | ₩8,412 | ₩8,466 | -10.48% | 3.3만 |
|---|
| 2025.10.15 | ₩9,684 | ₩10,180 | ₩9,376 | ₩9,470 | -2.21% | 2.3만 |
|---|
| 2025.10.14 | ₩9,510 | ₩9,802 | ₩9,276 | ₩9,631 | +1.27% | 5.2만 |
|---|
| 2025.10.13 | ₩8,198 | ₩9,534 | ₩8,104 | ₩9,269 | +13.07% | 3.8만 |
|---|
| 2025.10.10 | ₩8,934 | ₩9,283 | ₩8,037 | ₩8,184 | -8.40% | 6.7만 |
|---|