시장 데이터를 불러오는 중
전체 종목
위브 커뮤니케이션스 과거 주가
Weave Communications, Inc. Common Stock · WEAV · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Weave Communications, Inc. Common Stock · WEAV · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,897 | ₩9,924 | ₩9,884 | ₩9,897 | 0.00% | 337.5만 |
| 2026.10.08 | ₩9,897 | ₩9,944 | ₩9,884 | ₩9,911 | +0.14% | 214만 |
| 2026.10.07 | ₩9,884 | ₩9,911 | ₩9,884 | ₩9,884 | 0.00% | 67.4만 |
| 2026.10.06 | ₩9,897 | ₩9,897 | ₩9,884 | ₩9,897 | 0.00% | 78.9만 |
| 2026.10.05 | ₩9,884 | ₩9,899 | ₩9,870 | ₩9,870 | -0.14% | 78.7만 |
| 2026.10.02 | ₩9,911 | ₩9,911 | ₩9,884 | ₩9,884 | -0.27% | 73만 |
| 2026.10.01 | ₩9,897 | ₩9,924 | ₩9,870 | ₩9,897 | 0.00% | 194.8만 |
| 2026.09.30 | ₩9,870 | ₩9,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,897 |
| +0.27% |
| 98만 |
| 2026.09.29 | ₩9,870 | ₩9,897 | ₩9,870 | ₩9,870 | 0.00% | 125.5만 |
|---|
| 2026.09.28 | ₩9,857 | ₩9,897 | ₩9,857 | ₩9,884 | +0.27% | 85.2만 |
|---|
| 2026.09.25 | ₩9,870 | ₩9,897 | ₩9,857 | ₩9,857 | -0.14% | 189.9만 |
|---|
| 2026.09.24 | ₩9,857 | ₩9,877 | ₩9,830 | ₩9,844 | -0.14% | 167.5만 |
|---|
| 2026.09.23 | ₩9,844 | ₩9,870 | ₩9,844 | ₩9,870 | +0.27% | 88.7만 |
|---|
| 2026.09.22 | ₩9,844 | ₩9,857 | ₩9,830 | ₩9,844 | 0.00% | 212.2만 |
|---|
| 2026.09.21 | ₩9,817 | ₩9,844 | ₩9,817 | ₩9,817 | 0.00% | 126.8만 |
|---|
| 2026.09.18 | ₩9,844 | ₩9,844 | ₩9,777 | ₩9,777 | -0.68% | 332.6만 |
|---|
| 2026.09.17 | ₩9,830 | ₩9,844 | ₩9,830 | ₩9,830 | 0.00% | 134.3만 |
|---|
| 2026.09.16 | ₩9,817 | ₩9,844 | ₩9,817 | ₩9,817 | 0.00% | 246.6만 |
|---|
| 2026.09.15 | ₩9,817 | ₩9,844 | ₩9,803 | ₩9,830 | +0.14% | 137.2만 |
|---|
| 2026.09.14 | ₩9,817 | ₩9,830 | ₩9,803 | ₩9,817 | 0.00% | 193.3만 |
|---|
| 2026.09.11 | ₩9,803 | ₩9,817 | ₩9,790 | ₩9,803 | 0.00% | 117.5만 |
|---|
| 2026.09.10 | ₩9,817 | ₩9,830 | ₩9,790 | ₩9,790 | -0.27% | 201.4만 |
|---|
| 2026.09.09 | ₩9,803 | ₩9,817 | ₩9,790 | ₩9,790 | -0.14% | 177.8만 |
|---|
| 2026.09.08 | ₩9,817 | ₩9,830 | ₩9,803 | ₩9,803 | -0.14% | 119.8만 |
|---|
| 2026.09.04 | ₩9,803 | ₩9,870 | ₩9,803 | ₩9,830 | +0.27% | 219.4만 |
|---|
| 2026.09.03 | ₩9,803 | ₩9,830 | ₩9,790 | ₩9,830 | +0.27% | 363.9만 |
|---|
| 2026.09.02 | ₩9,790 | ₩9,817 | ₩9,790 | ₩9,803 | +0.14% | 518.1만 |
|---|
| 2026.09.01 | ₩9,790 | ₩9,803 | ₩9,777 | ₩9,790 | 0.00% | 420만 |
|---|
| 2026.08.31 | ₩9,790 | ₩9,803 | ₩9,777 | ₩9,803 | +0.14% | 180.4만 |
|---|
| 2026.08.28 | ₩9,790 | ₩9,803 | ₩9,777 | ₩9,777 | -0.14% | 204.8만 |
|---|
| 2026.08.27 | ₩9,790 | ₩9,803 | ₩9,777 | ₩9,790 | 0.00% | 765.5만 |
|---|
| 2026.08.26 | ₩9,790 | ₩9,803 | ₩9,777 | ₩9,803 | +0.14% | 433.6만 |
|---|
| 2026.08.25 | ₩9,803 | ₩9,817 | ₩9,777 | ₩9,777 | -0.27% | 427.1만 |
|---|
| 2026.08.24 | ₩9,777 | ₩9,830 | ₩9,777 | ₩9,777 | 0.00% | 341.7만 |
|---|
| 2026.08.21 | ₩9,790 | ₩9,803 | ₩9,777 | ₩9,777 | -0.14% | 442.5만 |
|---|
| 2026.08.20 | ₩9,817 | ₩9,817 | ₩9,777 | ₩9,777 | -0.41% | 651.2만 |
|---|
| 2026.08.19 | ₩9,777 | ₩9,803 | ₩9,763 | ₩9,803 | +0.27% | 840.2만 |
|---|
| 2026.08.18 | ₩9,777 | ₩9,810 | ₩9,763 | ₩9,763 | -0.14% | 4937.3만 |
|---|
| 2026.08.17 | ₩7,215 | ₩7,490 | ₩7,182 | ₩7,416 | +2.79% | 143.9만 |
|---|
| 2026.08.14 | ₩7,188 | ₩7,423 | ₩7,021 | ₩7,322 | +1.87% | 143.2만 |
|---|
| 2026.08.13 | ₩6,813 | ₩7,215 | ₩6,638 | ₩7,135 | +4.72% | 138.9만 |
|---|
| 2026.08.12 | ₩6,571 | ₩6,746 | ₩6,558 | ₩6,719 | +2.24% | 183.8만 |
|---|
| 2026.08.11 | ₩7,054 | ₩7,108 | ₩6,706 | ₩6,746 | -4.37% | 169.9만 |
|---|
| 2026.08.10 | ₩6,920 | ₩7,443 | ₩6,920 | ₩7,148 | +3.29% | 218.4만 |
|---|
| 2026.08.07 | ₩6,558 | ₩7,463 | ₩6,236 | ₩7,094 | +8.18% | 371.2만 |
|---|
| 2026.08.06 | ₩8,704 | ₩8,945 | ₩8,650 | ₩8,932 | +2.62% | 127.4만 |
|---|
| 2026.08.05 | ₩9,374 | ₩9,468 | ₩9,026 | ₩9,119 | -2.72% | 69.4만 |
|---|
| 2026.08.04 | ₩8,918 | ₩9,254 | ₩8,918 | ₩9,213 | +3.31% | 72.3만 |
|---|
| 2026.08.03 | ₩9,012 | ₩9,160 | ₩8,898 | ₩9,052 | +0.45% | 75.5만 |
|---|
| 2026.07.31 | ₩8,543 | ₩8,865 | ₩8,503 | ₩8,771 | +2.67% | 60.2만 |
|---|
| 2026.07.30 | ₩9,133 | ₩9,200 | ₩8,570 | ₩8,798 | -3.67% | 82만 |
|---|
| 2026.07.29 | ₩9,321 | ₩9,475 | ₩9,133 | ₩9,321 | 0.00% | 101.1만 |
|---|
| 2026.07.28 | ₩9,052 | ₩9,415 | ₩8,985 | ₩9,240 | +2.07% | 93만 |
|---|
| 2026.07.27 | ₩8,382 | ₩9,032 | ₩8,382 | ₩8,918 | +6.40% | 97.6만 |
|---|
| 2026.07.24 | ₩8,114 | ₩8,449 | ₩8,100 | ₩8,275 | +1.98% | 95.5만 |
|---|
| 2026.07.23 | ₩8,288 | ₩8,342 | ₩7,953 | ₩7,993 | -3.56% | 89.1만 |
|---|
| 2026.07.22 | ₩9,093 | ₩9,160 | ₩8,067 | ₩8,234 | -9.44% | 141.1만 |
|---|
| 2026.07.21 | ₩9,361 | ₩9,535 | ₩9,073 | ₩9,119 | -2.58% | 89.1만 |
|---|
| 2026.07.20 | ₩9,589 | ₩9,689 | ₩9,381 | ₩9,589 | 0.00% | 119.2만 |
|---|
| 2026.07.17 | ₩9,723 | ₩10,018 | ₩9,649 | ₩9,696 | -0.28% | 85.9만 |
|---|
| 2026.07.16 | ₩10,031 | ₩10,112 | ₩9,763 | ₩9,857 | -1.74% | 101.1만 |
|---|
| 2026.07.15 | ₩10,058 | ₩10,273 | ₩9,790 | ₩9,857 | -2.00% | 200.1만 |
|---|
| 2026.07.14 | ₩9,388 | ₩9,964 | ₩9,267 | ₩9,964 | +6.14% | 140.5만 |
|---|
| 2026.07.13 | ₩9,388 | ₩9,797 | ₩9,388 | ₩9,763 | +4.00% | 130.8만 |
|---|
| 2026.07.10 | ₩9,267 | ₩9,321 | ₩9,052 | ₩9,294 | +0.29% | 80.9만 |
|---|
| 2026.07.09 | ₩8,744 | ₩9,200 | ₩8,583 | ₩9,079 | +3.83% | 82.2만 |
|---|
| 2026.07.08 | ₩8,945 | ₩9,187 | ₩8,865 | ₩9,052 | +1.20% | 113만 |
|---|
| 2026.07.07 | ₩9,267 | ₩9,508 | ₩9,106 | ₩9,133 | -1.45% | 125.1만 |
|---|
| 2026.07.06 | ₩8,637 | ₩9,119 | ₩8,543 | ₩8,985 | +4.04% | 86.2만 |
|---|
| 2026.07.02 | ₩8,529 | ₩8,851 | ₩8,516 | ₩8,824 | +3.46% | 125.4만 |
|---|
| 2026.07.01 | ₩8,275 | ₩8,670 | ₩8,275 | ₩8,596 | +3.89% | 129.5만 |
|---|
| 2026.06.30 | ₩8,167 | ₩8,281 | ₩7,933 | ₩8,033 | -1.64% | 97만 |
|---|
| 2026.06.29 | ₩8,047 | ₩8,362 | ₩7,906 | ₩8,221 | +2.17% | 134.1만 |
|---|
| 2026.06.26 | ₩7,322 | ₩7,939 | ₩7,322 | ₩7,939 | +8.42% | 205.5만 |
|---|
| 2026.06.25 | ₩7,161 | ₩7,363 | ₩7,068 | ₩7,309 | +2.06% | 90.6만 |
|---|
| 2026.06.24 | ₩7,296 | ₩7,490 | ₩7,255 | ₩7,282 | -0.18% | 109.7만 |
|---|
| 2026.06.23 | ₩6,974 | ₩7,296 | ₩6,967 | ₩7,296 | +4.62% | 99만 |
|---|
| 2026.06.22 | ₩6,893 | ₩7,148 | ₩6,665 | ₩6,920 | +0.39% | 96.6만 |
|---|
| 2026.06.18 | ₩6,987 | ₩7,128 | ₩6,786 | ₩6,974 | -0.19% | 167.1만 |
|---|
| 2026.06.17 | ₩7,269 | ₩7,436 | ₩7,047 | ₩7,094 | -2.40% | 85.7만 |
|---|
| 2026.06.16 | ₩7,296 | ₩7,470 | ₩7,188 | ₩7,336 | +0.55% | 68.2만 |
|---|
| 2026.06.15 | ₩7,483 | ₩7,624 | ₩7,242 | ₩7,296 | -2.51% | 118.9만 |
|---|
| 2026.06.12 | ₩7,215 | ₩7,483 | ₩7,014 | ₩7,403 | +2.60% | 75.7만 |
|---|
| 2026.06.11 | ₩7,416 | ₩7,416 | ₩7,041 | ₩7,322 | -1.27% | 97.5만 |
|---|
| 2026.06.10 | ₩7,389 | ₩7,643 | ₩7,202 | ₩7,483 | +1.27% | 74.2만 |
|---|
| 2026.06.09 | ₩7,497 | ₩7,698 | ₩7,229 | ₩7,483 | -0.18% | 86.7만 |
|---|
| 2026.06.08 | ₩7,591 | ₩7,698 | ₩7,483 | ₩7,604 | +0.18% | 74.5만 |
|---|
| 2026.06.05 | ₩7,738 | ₩7,792 | ₩7,564 | ₩7,631 | -1.39% | 65.8만 |
|---|
| 2026.06.04 | ₩7,752 | ₩7,966 | ₩7,617 | ₩7,738 | -0.17% | 62.9만 |
|---|
| 2026.06.03 | ₩7,926 | ₩7,926 | ₩7,503 | ₩7,617 | -3.89% | 93.6만 |
|---|
| 2026.06.02 | ₩8,449 | ₩8,556 | ₩8,040 | ₩8,087 | -4.29% | 112.9만 |
|---|
| 2026.06.01 | ₩8,261 | ₩8,697 | ₩8,060 | ₩8,690 | +5.19% | 155.6만 |
|---|
| 2026.05.29 | ₩7,832 | ₩8,214 | ₩7,819 | ₩8,073 | +3.08% | 95.8만 |
|---|
| 2026.05.28 | ₩7,510 | ₩7,798 | ₩7,430 | ₩7,725 | +2.86% | 78.4만 |
|---|
| 2026.05.27 | ₩7,430 | ₩7,843 | ₩7,410 | ₩7,483 | +0.72% | 88.4만 |
|---|
| 2026.05.26 | ₩7,617 | ₩7,624 | ₩7,443 | ₩7,550 | -0.88% | 65.9만 |
|---|
| 2026.05.22 | ₩7,577 | ₩7,872 | ₩7,436 | ₩7,658 | +1.06% | 79.4만 |
|---|
| 2026.05.21 | ₩7,725 | ₩7,778 | ₩7,356 | ₩7,524 | -2.60% | 168.1만 |
|---|
| 2026.05.20 | ₩7,671 | ₩7,899 | ₩7,423 | ₩7,899 | +2.97% | 111.1만 |
|---|
| 2026.05.19 | ₩7,322 | ₩7,832 | ₩7,229 | ₩7,778 | +6.23% | 147.3만 |
|---|
| 2026.05.18 | ₩7,014 | ₩7,396 | ₩6,913 | ₩7,296 | +4.02% | 93만 |
|---|
| 2026.05.15 | ₩6,907 | ₩7,215 | ₩6,759 | ₩7,081 | +2.52% | 107.4만 |
|---|
| 2026.05.14 | ₩6,947 | ₩7,074 | ₩6,732 | ₩6,907 | -0.58% | 92.4만 |
|---|
| 2026.05.13 | ₩7,202 | ₩7,202 | ₩6,893 | ₩6,960 | -3.35% | 94.9만 |
|---|
| 2026.05.12 | ₩7,457 | ₩7,544 | ₩7,249 | ₩7,309 | -1.98% | 97.3만 |
|---|
| 2026.05.11 | ₩7,859 | ₩7,892 | ₩7,289 | ₩7,363 | -6.31% | 115만 |
|---|
| 2026.05.08 | ₩7,980 | ₩7,986 | ₩7,725 | ₩7,966 | -0.17% | 92만 |
|---|
| 2026.05.07 | ₩8,114 | ₩8,379 | ₩8,087 | ₩8,114 | 0.00% | 140.8만 |
|---|
| 2026.05.06 | ₩8,154 | ₩8,254 | ₩7,819 | ₩8,060 | -1.15% | 202.9만 |
|---|
| 2026.05.05 | ₩8,087 | ₩8,402 | ₩7,939 | ₩8,194 | +1.33% | 150.2만 |
|---|
| 2026.05.04 | ₩7,725 | ₩8,409 | ₩7,698 | ₩8,167 | +5.73% | 306.1만 |
|---|
| 2026.05.01 | ₩7,664 | ₩7,926 | ₩7,034 | ₩7,711 | +0.61% | 514.5만 |
|---|
| 2026.04.30 | ₩6,437 | ₩6,612 | ₩6,250 | ₩6,585 | +2.29% | 243.9만 |
|---|
| 2026.04.29 | ₩6,585 | ₩6,665 | ₩6,196 | ₩6,491 | -1.43% | 246.8만 |
|---|
| 2026.04.28 | ₩6,598 | ₩6,759 | ₩6,571 | ₩6,679 | +1.22% | 147.5만 |
|---|
| 2026.04.27 | ₩6,464 | ₩6,645 | ₩6,384 | ₩6,531 | +1.04% | 129.6만 |
|---|
| 2026.04.24 | ₩6,303 | ₩6,558 | ₩6,102 | ₩6,531 | +3.62% | 100.9만 |
|---|
| 2026.04.23 | ₩7,108 | ₩7,108 | ₩6,290 | ₩6,317 | -11.13% | 125.9만 |
|---|
| 2026.04.22 | ₩7,363 | ₩7,430 | ₩7,188 | ₩7,269 | -1.28% | 115.9만 |
|---|
| 2026.04.21 | ₩7,336 | ₩7,577 | ₩7,255 | ₩7,269 | -0.91% | 62.7만 |
|---|
| 2026.04.20 | ₩7,108 | ₩7,376 | ₩7,108 | ₩7,336 | +3.21% | 67.6만 |
|---|
| 2026.04.17 | ₩7,349 | ₩7,376 | ₩7,108 | ₩7,148 | -2.74% | 92.5만 |
|---|
| 2026.04.16 | ₩7,094 | ₩7,229 | ₩7,027 | ₩7,161 | +0.95% | 88.3만 |
|---|
| 2026.04.15 | ₩6,799 | ₩7,094 | ₩6,759 | ₩7,001 | +2.96% | 95.5만 |
|---|
| 2026.04.14 | ₩6,598 | ₩6,860 | ₩6,598 | ₩6,732 | +2.03% | 141.3만 |
|---|
| 2026.04.13 | ₩6,196 | ₩6,571 | ₩6,196 | ₩6,504 | +4.98% | 113.3만 |
|---|
| 2026.04.10 | ₩6,370 | ₩6,424 | ₩6,082 | ₩6,209 | -2.53% | 105.5만 |
|---|
| 2026.04.09 | ₩6,518 | ₩6,518 | ₩6,102 | ₩6,410 | -1.65% | 168.2만 |
|---|
| 2026.04.08 | ₩7,135 | ₩7,161 | ₩6,545 | ₩6,571 | -7.89% | 128.7만 |
|---|
| 2026.04.07 | ₩6,813 | ₩7,001 | ₩6,773 | ₩6,853 | +0.59% | 114.4만 |
|---|
| 2026.04.06 | ₩6,571 | ₩6,853 | ₩6,558 | ₩6,813 | +3.67% | 123.7만 |
|---|
| 2026.04.02 | ₩6,276 | ₩6,612 | ₩6,169 | ₩6,585 | +4.91% | 123.3만 |
|---|
| 2026.04.01 | ₩6,263 | ₩6,605 | ₩6,209 | ₩6,357 | +1.50% | 123.3만 |
|---|
| 2026.03.31 | ₩5,968 | ₩6,209 | ₩5,874 | ₩6,196 | +3.82% | 187.8만 |
|---|
| 2026.03.30 | ₩5,995 | ₩6,035 | ₩5,740 | ₩5,914 | -1.34% | 210.9만 |
|---|
| 2026.03.27 | ₩5,981 | ₩6,001 | ₩5,820 | ₩5,861 | -2.02% | 138.5만 |
|---|
| 2026.03.26 | ₩5,834 | ₩6,263 | ₩5,834 | ₩6,062 | +3.91% | 180.4만 |
|---|
| 2026.03.25 | ₩6,115 | ₩6,169 | ₩5,686 | ₩5,914 | -3.29% | 135.7만 |
|---|
| 2026.03.24 | ₩6,290 | ₩6,303 | ₩5,954 | ₩5,954 | -5.33% | 119만 |
|---|
| 2026.03.23 | ₩6,531 | ₩6,531 | ₩6,142 | ₩6,384 | -2.26% | 212.1만 |
|---|
| 2026.03.20 | ₩6,370 | ₩6,605 | ₩6,169 | ₩6,370 | 0.00% | 230만 |
|---|
| 2026.03.19 | ₩6,357 | ₩6,638 | ₩6,331 | ₩6,397 | +0.63% | 101.2만 |
|---|
| 2026.03.18 | ₩6,410 | ₩6,551 | ₩6,370 | ₩6,410 | 0.00% | 99.3만 |
|---|
| 2026.03.17 | ₩6,558 | ₩6,866 | ₩6,437 | ₩6,478 | -1.23% | 129.9만 |
|---|
| 2026.03.16 | ₩6,585 | ₩6,726 | ₩6,444 | ₩6,545 | -0.61% | 121만 |
|---|
| 2026.03.13 | ₩6,370 | ₩6,638 | ₩6,236 | ₩6,545 | +2.74% | 285.7만 |
|---|
| 2026.03.12 | ₩6,612 | ₩6,866 | ₩6,330 | ₩6,370 | -3.65% | 221.5만 |
|---|
| 2026.03.11 | ₩6,679 | ₩6,819 | ₩6,538 | ₩6,692 | +0.20% | 117.5만 |
|---|
| 2026.03.10 | ₩7,108 | ₩7,229 | ₩6,511 | ₩6,612 | -6.98% | 168만 |
|---|
| 2026.03.09 | ₩7,349 | ₩7,363 | ₩7,121 | ₩7,255 | -1.28% | 158.7만 |
|---|
| 2026.03.06 | ₩7,349 | ₩7,577 | ₩7,242 | ₩7,457 | +1.46% | 141.2만 |
|---|
| 2026.03.05 | ₩7,068 | ₩7,644 | ₩7,001 | ₩7,430 | +5.12% | 168.7만 |
|---|
| 2026.03.04 | ₩7,215 | ₩7,229 | ₩7,068 | ₩7,094 | -1.67% | 154.2만 |
|---|
| 2026.03.03 | ₩6,974 | ₩7,222 | ₩6,722 | ₩7,148 | +2.50% | 165.8만 |
|---|
| 2026.03.02 | ₩6,612 | ₩7,249 | ₩6,571 | ₩7,148 | +8.11% | 244.7만 |
|---|
| 2026.02.27 | ₩6,652 | ₩6,793 | ₩6,592 | ₩6,759 | +1.61% | 279.8만 |
|---|
| 2026.02.26 | ₩6,665 | ₩6,853 | ₩6,498 | ₩6,732 | +1.01% | 182.5만 |
|---|
| 2026.02.25 | ₩6,853 | ₩6,853 | ₩6,531 | ₩6,571 | -4.11% | 257.3만 |
|---|
| 2026.02.24 | ₩6,638 | ₩7,047 | ₩6,571 | ₩6,813 | +2.63% | 248.7만 |
|---|
| 2026.02.23 | ₩7,282 | ₩7,349 | ₩6,531 | ₩6,612 | -9.21% | 479.3만 |
|---|
| 2026.02.20 | ₩7,577 | ₩8,020 | ₩6,907 | ₩7,269 | -4.07% | 401.3만 |
|---|
| 2026.02.19 | ₩7,604 | ₩7,745 | ₩7,483 | ₩7,644 | +0.53% | 255.1만 |
|---|
| 2026.02.18 | ₩7,564 | ₩7,778 | ₩7,436 | ₩7,671 | +1.42% | 202.4만 |
|---|
| 2026.02.17 | ₩7,510 | ₩7,745 | ₩7,296 | ₩7,671 | +2.14% | 155만 |
|---|
| 2026.02.13 | ₩7,617 | ₩7,792 | ₩7,483 | ₩7,510 | -1.41% | 206.3만 |
|---|
| 2026.02.12 | ₩8,073 | ₩8,248 | ₩7,202 | ₩7,564 | -6.31% | 275.6만 |
|---|
| 2026.02.11 | ₩8,650 | ₩8,717 | ₩8,013 | ₩8,047 | -6.98% | 363.5만 |
|---|
| 2026.02.10 | ₩8,449 | ₩8,824 | ₩8,385 | ₩8,610 | +1.90% | 157.6만 |
|---|
| 2026.02.09 | ₩8,342 | ₩8,509 | ₩8,167 | ₩8,368 | +0.32% | 146.1만 |
|---|
| 2026.02.06 | ₩8,234 | ₩8,409 | ₩7,953 | ₩8,382 | +1.79% | 285.7만 |
|---|
| 2026.02.05 | ₩8,422 | ₩8,717 | ₩7,946 | ₩7,980 | -5.25% | 333.9만 |
|---|
| 2026.02.04 | ₩8,154 | ₩8,543 | ₩7,933 | ₩8,476 | +3.95% | 371.4만 |
|---|
| 2026.02.03 | ₩8,610 | ₩8,650 | ₩7,765 | ₩8,288 | -3.74% | 519만 |
|---|
| 2026.02.02 | ₩8,717 | ₩8,999 | ₩8,556 | ₩8,717 | 0.00% | 127.9만 |
|---|
| 2026.01.30 | ₩8,596 | ₩8,798 | ₩8,570 | ₩8,717 | +1.40% | 134.9만 |
|---|
| 2026.01.29 | ₩8,771 | ₩8,818 | ₩8,368 | ₩8,664 | -1.22% | 252.7만 |
|---|
| 2026.01.28 | ₩9,401 | ₩9,441 | ₩8,818 | ₩8,891 | -5.42% | 154.7만 |
|---|
| 2026.01.27 | ₩9,468 | ₩9,535 | ₩9,220 | ₩9,361 | -1.13% | 118.8만 |
|---|
| 2026.01.26 | ₩9,160 | ₩9,589 | ₩9,093 | ₩9,455 | +3.22% | 336.2만 |
|---|
| 2026.01.23 | ₩9,294 | ₩9,428 | ₩9,113 | ₩9,160 | -1.44% | 123.2만 |
|---|
| 2026.01.22 | ₩9,106 | ₩9,381 | ₩9,066 | ₩9,347 | +2.65% | 129.6만 |
|---|
| 2026.01.21 | ₩8,744 | ₩9,066 | ₩8,710 | ₩8,945 | +2.30% | 126.1만 |
|---|
| 2026.01.20 | ₩8,771 | ₩9,005 | ₩8,684 | ₩8,744 | -0.31% | 202.9만 |
|---|
| 2026.01.16 | ₩8,918 | ₩9,207 | ₩8,798 | ₩8,918 | 0.00% | 347.3만 |
|---|
| 2026.01.15 | ₩9,227 | ₩9,361 | ₩9,012 | ₩9,012 | -2.33% | 87.8만 |
|---|
| 2026.01.14 | ₩9,428 | ₩9,441 | ₩9,039 | ₩9,200 | -2.42% | 107.9만 |
|---|
| 2026.01.13 | ₩9,817 | ₩9,817 | ₩9,354 | ₩9,495 | -3.28% | 91.1만 |
|---|
| 2026.01.12 | ₩9,535 | ₩9,770 | ₩9,368 | ₩9,629 | +0.98% | 97.8만 |
|---|
| 2026.01.09 | ₩9,803 | ₩9,870 | ₩9,522 | ₩9,616 | -1.92% | 75.4만 |
|---|
| 2026.01.08 | ₩9,938 | ₩10,065 | ₩9,716 | ₩9,750 | -1.89% | 102.7만 |
|---|
| 2026.01.07 | ₩10,179 | ₩10,326 | ₩9,978 | ₩10,139 | -0.40% | 111.2만 |
|---|
| 2026.01.06 | ₩9,495 | ₩10,125 | ₩9,307 | ₩10,125 | +6.64% | 126.2만 |
|---|
| 2026.01.05 | ₩9,549 | ₩9,964 | ₩9,542 | ₩9,629 | +0.84% | 165.2만 |
|---|
| 2026.01.02 | ₩10,286 | ₩10,313 | ₩9,582 | ₩9,616 | -6.52% | 245.8만 |
|---|
| 2025.12.31 | ₩9,763 | ₩10,233 | ₩9,643 | ₩10,179 | +4.26% | 321.6만 |
|---|
| 2025.12.30 | ₩9,441 | ₩9,884 | ₩9,335 | ₩9,750 | +3.27% | 134.8만 |
|---|
| 2025.12.29 | ₩9,468 | ₩9,723 | ₩9,347 | ₩9,669 | +2.12% | 91.8만 |
|---|
| 2025.12.26 | ₩9,173 | ₩9,629 | ₩9,146 | ₩9,602 | +4.68% | 120.6만 |
|---|
| 2025.12.24 | ₩9,240 | ₩9,428 | ₩9,146 | ₩9,415 | +1.89% | 38.2만 |
|---|
| 2025.12.23 | ₩9,200 | ₩9,274 | ₩9,039 | ₩9,227 | +0.29% | 80.7만 |
|---|
| 2025.12.22 | ₩9,240 | ₩9,455 | ₩9,240 | ₩9,347 | +1.16% | 85만 |
|---|
| 2025.12.19 | ₩9,415 | ₩9,542 | ₩9,240 | ₩9,294 | -1.28% | 164.1만 |
|---|
| 2025.12.18 | ₩9,321 | ₩9,589 | ₩9,307 | ₩9,482 | +1.73% | 93만 |
|---|
| 2025.12.17 | ₩9,307 | ₩9,562 | ₩9,126 | ₩9,200 | -1.15% | 96.4만 |
|---|
| 2025.12.16 | ₩8,972 | ₩9,508 | ₩8,905 | ₩9,361 | +4.33% | 138.5만 |
|---|
| 2025.12.15 | ₩9,441 | ₩9,475 | ₩9,039 | ₩9,052 | -4.12% | 124.9만 |
|---|
| 2025.12.12 | ₩9,562 | ₩9,602 | ₩9,334 | ₩9,401 | -1.68% | 144.6만 |
|---|
| 2025.12.11 | ₩8,945 | ₩9,562 | ₩8,932 | ₩9,468 | +5.85% | 153.4만 |
|---|
| 2025.12.10 | ₩8,945 | ₩9,126 | ₩8,838 | ₩9,052 | +1.20% | 192.9만 |
|---|
| 2025.12.09 | ₩8,717 | ₩9,019 | ₩8,664 | ₩8,959 | +2.77% | 156.2만 |
|---|
| 2025.12.08 | ₩8,637 | ₩8,838 | ₩8,482 | ₩8,717 | +0.93% | 177.1만 |
|---|
| 2025.12.05 | ₩8,516 | ₩8,865 | ₩8,422 | ₩8,637 | +1.42% | 91.9만 |
|---|
| 2025.12.04 | ₩8,650 | ₩8,650 | ₩8,348 | ₩8,529 | -1.40% | 129.5만 |
|---|
| 2025.12.03 | ₩8,489 | ₩8,643 | ₩8,422 | ₩8,637 | +1.74% | 62.5만 |
|---|
| 2025.12.02 | ₩8,570 | ₩8,603 | ₩8,449 | ₩8,462 | -1.25% | 80.5만 |
|---|
| 2025.12.01 | ₩8,436 | ₩8,596 | ₩8,368 | ₩8,462 | +0.32% | 105.9만 |
|---|
| 2025.11.28 | ₩8,543 | ₩8,657 | ₩8,489 | ₩8,556 | +0.16% | 54.2만 |
|---|
| 2025.11.26 | ₩8,409 | ₩8,664 | ₩8,382 | ₩8,543 | +1.59% | 248.7만 |
|---|
| 2025.11.25 | ₩8,033 | ₩8,503 | ₩8,020 | ₩8,462 | +5.34% | 204.5만 |
|---|
| 2025.11.24 | ₩7,993 | ₩8,087 | ₩7,959 | ₩8,033 | +0.50% | 106.3만 |
|---|
| 2025.11.21 | ₩7,752 | ₩8,161 | ₩7,698 | ₩8,006 | +3.29% | 147.7만 |
|---|
| 2025.11.20 | ₩7,778 | ₩7,919 | ₩7,644 | ₩7,752 | -0.34% | 230.9만 |
|---|
| 2025.11.19 | ₩7,778 | ₩7,805 | ₩7,557 | ₩7,564 | -2.76% | 134만 |
|---|
| 2025.11.18 | ₩8,006 | ₩8,120 | ₩7,725 | ₩7,792 | -2.68% | 129.9만 |
|---|
| 2025.11.17 | ₩8,208 | ₩8,208 | ₩7,933 | ₩8,060 | -1.80% | 233.6만 |
|---|
| 2025.11.14 | ₩8,047 | ₩8,295 | ₩7,980 | ₩8,208 | +2.00% | 165.3만 |
|---|
| 2025.11.13 | ₩8,462 | ₩8,576 | ₩8,167 | ₩8,208 | -3.01% | 190.7만 |
|---|
| 2025.11.12 | ₩8,704 | ₩8,724 | ₩8,368 | ₩8,503 | -2.31% | 196.6만 |
|---|
| 2025.11.11 | ₩8,570 | ₩8,717 | ₩8,450 | ₩8,596 | +0.31% | 90.1만 |
|---|
| 2025.11.10 | ₩8,664 | ₩8,704 | ₩8,382 | ₩8,570 | -1.08% | 119.2만 |
|---|
| 2025.11.07 | ₩8,851 | ₩8,918 | ₩8,429 | ₩8,570 | -3.18% | 128.2만 |
|---|
| 2025.11.06 | ₩8,999 | ₩9,026 | ₩8,744 | ₩8,932 | -0.75% | 144.2만 |
|---|
| 2025.11.05 | ₩8,838 | ₩9,119 | ₩8,798 | ₩9,066 | +2.58% | 150.9만 |
|---|
| 2025.11.04 | ₩9,160 | ₩9,441 | ₩8,596 | ₩8,744 | -4.54% | 262.8만 |
|---|
| 2025.11.03 | ₩9,830 | ₩9,844 | ₩9,254 | ₩9,415 | -4.23% | 155.1만 |
|---|
| 2025.10.31 | ₩9,656 | ₩10,072 | ₩9,240 | ₩9,938 | +2.92% | 282.9만 |
|---|
| 2025.10.30 | ₩8,784 | ₩9,066 | ₩8,664 | ₩8,757 | -0.31% | 140.4만 |
|---|
| 2025.10.29 | ₩9,294 | ₩9,388 | ₩8,824 | ₩8,824 | -5.05% | 128.5만 |
|---|
| 2025.10.28 | ₩9,307 | ₩9,401 | ₩9,228 | ₩9,388 | +0.86% | 65.5만 |
|---|
| 2025.10.27 | ₩9,455 | ₩9,455 | ₩9,260 | ₩9,294 | -1.70% | 65.8만 |
|---|
| 2025.10.24 | ₩9,307 | ₩9,435 | ₩9,267 | ₩9,294 | -0.14% | 64.3만 |
|---|
| 2025.10.23 | ₩9,119 | ₩9,193 | ₩8,999 | ₩9,187 | +0.74% | 68.4만 |
|---|
| 2025.10.22 | ₩9,146 | ₩9,267 | ₩9,012 | ₩9,133 | -0.15% | 79만 |
|---|
| 2025.10.21 | ₩9,039 | ₩9,361 | ₩8,918 | ₩9,200 | +1.78% | 89.5만 |
|---|
| 2025.10.20 | ₩8,784 | ₩9,079 | ₩8,784 | ₩9,079 | +3.36% | 150만 |
|---|
| 2025.10.17 | ₩8,704 | ₩8,838 | ₩8,610 | ₩8,664 | -0.46% | 107만 |
|---|
| 2025.10.16 | ₩8,838 | ₩8,972 | ₩8,650 | ₩8,757 | -0.91% | 128.5만 |
|---|
| 2025.10.15 | ₩9,146 | ₩9,254 | ₩8,838 | ₩8,851 | -3.23% | 126.6만 |
|---|
| 2025.10.14 | ₩8,771 | ₩9,106 | ₩8,664 | ₩9,093 | +3.67% | 84.6만 |
|---|
| 2025.10.13 | ₩9,052 | ₩9,078 | ₩8,784 | ₩8,985 | -0.74% | 108.3만 |
|---|
| 2025.10.10 | ₩9,522 | ₩9,602 | ₩8,704 | ₩8,824 | -7.32% | 176.7만 |
|---|