시장 데이터를 불러오는 중
전체 종목
WiMi Hologram Cloud Inc. - Class B Ordinary Shares 과거 주가
WiMi Hologram Cloud Inc. - Class B Ordinary Shares · WIMI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WiMi Hologram Cloud Inc. - Class B Ordinary Shares · WIMI · NASDAQ
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩855 | ₩894 | ₩828 | ₩859 | +0.47% | 12.4만 |
| 2026.10.08 | ₩932 | ₩932 | ₩828 | ₩863 | -7.45% | 14.7만 |
| 2026.10.07 | ₩967 | ₩967 | ₩916 | ₩920 | -4.83% | 19.4만 |
| 2026.10.06 | ₩989 | ₩1,042 | ₩964 | ₩975 | -1.35% | 17.2만 |
| 2026.10.05 | ₩1,069 | ₩1,071 | ₩1,001 | ₩1,013 | -5.25% | 2.3만 |
| 2026.10.02 | ₩1,002 | ₩1,082 | ₩1,002 | ₩1,027 | +2.53% | 5.7만 |
| 2026.10.01 | ₩962 | ₩1,082 | ₩962 | ₩1,039 | +8.06% | 7.8만 |
| 2026.09.30 | ₩962 | ₩1,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩991 |
| +3.06% |
| 15.7만 |
| 2026.09.29 | ₩975 | ₩989 | ₩952 | ₩971 | -0.41% | 7.9만 |
|---|
| 2026.09.28 | ₩1,069 | ₩1,122 | ₩948 | ₩979 | -8.38% | 22.8만 |
|---|
| 2026.09.25 | ₩1,086 | ₩1,099 | ₩1,030 | ₩1,055 | -2.83% | 16.3만 |
|---|
| 2026.09.24 | ₩1,181 | ₩1,181 | ₩1,082 | ₩1,083 | -8.26% | 17.9만 |
|---|
| 2026.09.23 | ₩1,216 | ₩1,216 | ₩1,150 | ₩1,182 | -2.75% | 15.9만 |
|---|
| 2026.09.22 | ₩1,296 | ₩1,316 | ₩1,216 | ₩1,216 | -6.19% | 25.6만 |
|---|
| 2026.09.21 | ₩1,336 | ₩1,336 | ₩1,296 | ₩1,306 | -2.20% | 9.1만 |
|---|
| 2026.09.18 | ₩1,349 | ₩1,373 | ₩1,216 | ₩1,309 | -2.97% | 44.2만 |
|---|
| 2026.09.17 | ₩1,403 | ₩1,403 | ₩1,336 | ₩1,389 | -0.95% | 26.8만 |
|---|
| 2026.09.16 | ₩1,349 | ₩1,389 | ₩1,336 | ₩1,376 | +1.98% | 11.6만 |
|---|
| 2026.09.15 | ₩1,376 | ₩1,403 | ₩1,336 | ₩1,363 | -0.97% | 24.7만 |
|---|
| 2026.09.14 | ₩1,376 | ₩1,496 | ₩1,349 | ₩1,416 | +2.91% | 18.8만 |
|---|
| 2026.09.11 | ₩1,429 | ₩1,429 | ₩1,336 | ₩1,376 | -3.74% | 21.6만 |
|---|
| 2026.09.10 | ₩1,483 | ₩1,509 | ₩1,376 | ₩1,389 | -6.31% | 13.6만 |
|---|
| 2026.09.09 | ₩1,523 | ₩1,536 | ₩1,469 | ₩1,469 | -3.51% | 16.2만 |
|---|
| 2026.09.08 | ₩1,616 | ₩1,643 | ₩1,509 | ₩1,509 | -6.61% | 16.8만 |
|---|
| 2026.09.04 | ₩1,697 | ₩1,737 | ₩1,603 | ₩1,616 | -4.72% | 32.2만 |
|---|
| 2026.09.03 | ₩1,750 | ₩1,777 | ₩1,670 | ₩1,697 | -3.05% | 17.5만 |
|---|
| 2026.09.02 | ₩1,750 | ₩1,790 | ₩1,697 | ₩1,737 | -0.76% | 8.1만 |
|---|
| 2026.09.01 | ₩1,790 | ₩1,817 | ₩1,737 | ₩1,777 | -0.75% | 6.2만 |
|---|
| 2026.08.31 | ₩1,750 | ₩1,817 | ₩1,710 | ₩1,803 | +3.05% | 26.8만 |
|---|
| 2026.08.28 | ₩1,803 | ₩1,817 | ₩1,737 | ₩1,737 | -3.70% | 3만 |
|---|
| 2026.08.27 | ₩1,843 | ₩1,897 | ₩1,790 | ₩1,830 | -0.72% | 18.3만 |
|---|
| 2026.08.26 | ₩1,830 | ₩1,897 | ₩1,777 | ₩1,817 | -0.73% | 5.3만 |
|---|
| 2026.08.25 | ₩1,870 | ₩1,937 | ₩1,830 | ₩1,870 | 0.00% | 6.5만 |
|---|
| 2026.08.24 | ₩1,817 | ₩1,921 | ₩1,817 | ₩1,870 | +2.94% | 5.2만 |
|---|
| 2026.08.21 | ₩1,790 | ₩1,897 | ₩1,750 | ₩1,843 | +2.99% | 6.5만 |
|---|
| 2026.08.20 | ₩1,777 | ₩1,817 | ₩1,777 | ₩1,777 | 0.00% | 2.5만 |
|---|
| 2026.08.19 | ₩1,737 | ₩1,843 | ₩1,723 | ₩1,817 | +4.62% | 10.9만 |
|---|
| 2026.08.18 | ₩1,737 | ₩1,777 | ₩1,670 | ₩1,697 | -2.31% | 7만 |
|---|
| 2026.08.17 | ₩1,803 | ₩1,846 | ₩1,737 | ₩1,750 | -2.96% | 9.7만 |
|---|
| 2026.08.14 | ₩1,777 | ₩1,817 | ₩1,750 | ₩1,817 | +2.26% | 6.7만 |
|---|
| 2026.08.13 | ₩1,750 | ₩1,843 | ₩1,750 | ₩1,777 | +1.53% | 6.4만 |
|---|
| 2026.08.12 | ₩1,777 | ₩1,777 | ₩1,737 | ₩1,737 | -2.26% | 2만 |
|---|
| 2026.08.11 | ₩1,790 | ₩1,843 | ₩1,750 | ₩1,777 | -0.75% | 2.5만 |
|---|
| 2026.08.10 | ₩1,777 | ₩1,850 | ₩1,750 | ₩1,803 | +1.50% | 15.4만 |
|---|
| 2026.08.07 | ₩1,857 | ₩1,857 | ₩1,763 | ₩1,777 | -4.32% | 3.6만 |
|---|
| 2026.08.06 | ₩1,723 | ₩1,870 | ₩1,683 | ₩1,817 | +5.43% | 36.6만 |
|---|
| 2026.08.05 | ₩1,723 | ₩1,723 | ₩1,670 | ₩1,723 | 0.00% | 12.3만 |
|---|
| 2026.08.04 | ₩1,697 | ₩1,737 | ₩1,616 | ₩1,737 | +2.36% | 30.7만 |
|---|
| 2026.08.03 | ₩1,656 | ₩1,690 | ₩1,576 | ₩1,670 | +0.81% | 12.4만 |
|---|
| 2026.07.31 | ₩1,616 | ₩1,643 | ₩1,603 | ₩1,603 | -0.83% | 11.7만 |
|---|
| 2026.07.30 | ₩1,643 | ₩1,737 | ₩1,551 | ₩1,616 | -1.63% | 47.1만 |
|---|
| 2026.07.29 | ₩1,536 | ₩1,667 | ₩1,480 | ₩1,603 | +4.35% | 26.6만 |
|---|
| 2026.07.28 | ₩1,523 | ₩1,563 | ₩1,469 | ₩1,523 | 0.00% | 11.6만 |
|---|
| 2026.07.27 | ₩1,536 | ₩1,570 | ₩1,469 | ₩1,523 | -0.87% | 9.8만 |
|---|
| 2026.07.24 | ₩1,536 | ₩1,656 | ₩1,469 | ₩1,536 | 0.00% | 4.3만 |
|---|
| 2026.07.23 | ₩1,563 | ₩1,608 | ₩1,536 | ₩1,536 | -1.71% | 3.6만 |
|---|
| 2026.07.22 | ₩1,630 | ₩1,670 | ₩1,550 | ₩1,616 | -0.82% | 2.3만 |
|---|
| 2026.07.21 | ₩1,509 | ₩1,666 | ₩1,429 | ₩1,630 | +7.96% | 18만 |
|---|
| 2026.07.20 | ₩1,630 | ₩1,710 | ₩1,436 | ₩1,563 | -4.10% | 13.6만 |
|---|
| 2026.07.17 | ₩1,683 | ₩1,719 | ₩1,630 | ₩1,630 | -3.17% | 8.2만 |
|---|
| 2026.07.16 | ₩1,763 | ₩1,763 | ₩1,697 | ₩1,697 | -3.79% | 2.6만 |
|---|
| 2026.07.15 | ₩1,697 | ₩1,790 | ₩1,697 | ₩1,757 | +3.54% | 6.6만 |
|---|
| 2026.07.14 | ₩1,870 | ₩1,884 | ₩1,671 | ₩1,710 | -8.57% | 19.4만 |
|---|
| 2026.07.13 | ₩2,017 | ₩2,017 | ₩1,884 | ₩1,884 | -6.62% | 5만 |
|---|
| 2026.07.10 | ₩1,964 | ₩2,030 | ₩1,957 | ₩1,990 | +1.36% | 6.7만 |
|---|
| 2026.07.09 | ₩1,964 | ₩2,018 | ₩1,950 | ₩2,004 | +2.04% | 4.3만 |
|---|
| 2026.07.08 | ₩2,004 | ₩2,044 | ₩1,950 | ₩2,004 | 0.00% | 5.8만 |
|---|
| 2026.07.07 | ₩2,044 | ₩2,057 | ₩2,004 | ₩2,017 | -1.31% | 3.1만 |
|---|
| 2026.07.06 | ₩2,057 | ₩2,084 | ₩2,030 | ₩2,057 | 0.00% | 1.1만 |
|---|
| 2026.07.02 | ₩2,004 | ₩2,057 | ₩1,982 | ₩2,044 | +2.00% | 4.1만 |
|---|
| 2026.07.01 | ₩2,017 | ₩2,050 | ₩1,990 | ₩2,004 | -0.66% | 2.1만 |
|---|
| 2026.06.30 | ₩2,057 | ₩2,064 | ₩2,017 | ₩2,017 | -1.95% | 3.6만 |
|---|
| 2026.06.29 | ₩1,964 | ₩2,084 | ₩1,964 | ₩2,057 | +4.76% | 6.1만 |
|---|
| 2026.06.26 | ₩1,950 | ₩2,071 | ₩1,916 | ₩1,977 | +1.37% | 13.1만 |
|---|
| 2026.06.25 | ₩2,030 | ₩2,057 | ₩1,950 | ₩1,950 | -3.95% | 7.9만 |
|---|
| 2026.06.24 | ₩2,030 | ₩2,057 | ₩1,990 | ₩2,030 | 0.00% | 9.3만 |
|---|
| 2026.06.23 | ₩2,044 | ₩2,124 | ₩2,044 | ₩2,044 | 0.00% | 9.2만 |
|---|
| 2026.06.22 | ₩2,151 | ₩2,151 | ₩2,044 | ₩2,071 | -3.73% | 11.5만 |
|---|
| 2026.06.18 | ₩2,177 | ₩2,197 | ₩2,111 | ₩2,124 | -2.45% | 7만 |
|---|
| 2026.06.17 | ₩2,191 | ₩2,298 | ₩2,164 | ₩2,164 | -1.22% | 9.8만 |
|---|
| 2026.06.16 | ₩2,231 | ₩2,244 | ₩2,111 | ₩2,204 | -1.20% | 9.8만 |
|---|
| 2026.06.15 | ₩2,177 | ₩2,271 | ₩2,151 | ₩2,204 | +1.23% | 10.2만 |
|---|
| 2026.06.12 | ₩2,177 | ₩2,244 | ₩2,111 | ₩2,164 | -0.61% | 21.5만 |
|---|
| 2026.06.11 | ₩2,164 | ₩2,244 | ₩2,124 | ₩2,204 | +1.85% | 9.2만 |
|---|
| 2026.06.10 | ₩2,111 | ₩2,271 | ₩2,111 | ₩2,164 | +2.53% | 15만 |
|---|
| 2026.06.09 | ₩2,177 | ₩2,244 | ₩2,044 | ₩2,084 | -4.29% | 21.8만 |
|---|
| 2026.06.08 | ₩2,137 | ₩2,231 | ₩2,071 | ₩2,124 | -0.62% | 16.7만 |
|---|
| 2026.06.05 | ₩2,204 | ₩2,271 | ₩2,057 | ₩2,097 | -4.85% | 25.7만 |
|---|
| 2026.06.04 | ₩2,204 | ₩2,308 | ₩2,185 | ₩2,231 | +1.21% | 7.6만 |
|---|
| 2026.06.03 | ₩2,324 | ₩2,324 | ₩2,177 | ₩2,191 | -5.75% | 16.8만 |
|---|
| 2026.06.02 | ₩2,378 | ₩2,431 | ₩2,311 | ₩2,324 | -2.25% | 25.1만 |
|---|
| 2026.06.01 | ₩2,284 | ₩2,391 | ₩2,258 | ₩2,378 | +4.09% | 14.8만 |
|---|
| 2026.05.29 | ₩2,324 | ₩2,391 | ₩2,271 | ₩2,284 | -1.72% | 15만 |
|---|
| 2026.05.28 | ₩2,231 | ₩2,391 | ₩2,191 | ₩2,324 | +4.19% | 27.3만 |
|---|
| 2026.05.27 | ₩2,204 | ₩2,258 | ₩2,151 | ₩2,217 | +0.61% | 10.2만 |
|---|
| 2026.05.26 | ₩2,164 | ₩2,338 | ₩2,164 | ₩2,231 | +3.09% | 27.7만 |
|---|
| 2026.05.22 | ₩2,137 | ₩2,244 | ₩2,111 | ₩2,164 | +1.25% | 13.6만 |
|---|
| 2026.05.21 | ₩2,151 | ₩2,271 | ₩2,113 | ₩2,191 | +1.86% | 27.6만 |
|---|
| 2026.05.20 | ₩1,990 | ₩2,271 | ₩1,957 | ₩2,151 | +8.05% | 36.4만 |
|---|
| 2026.05.19 | ₩1,990 | ₩2,044 | ₩1,964 | ₩2,017 | +1.34% | 9.1만 |
|---|
| 2026.05.18 | ₩2,044 | ₩2,044 | ₩1,965 | ₩1,990 | -2.61% | 10.8만 |
|---|
| 2026.05.15 | ₩1,990 | ₩2,057 | ₩1,974 | ₩2,030 | +2.01% | 14.9만 |
|---|
| 2026.05.14 | ₩2,057 | ₩2,124 | ₩1,950 | ₩2,071 | +0.65% | 22.9만 |
|---|
| 2026.05.13 | ₩2,017 | ₩2,089 | ₩1,950 | ₩2,057 | +1.99% | 21.8만 |
|---|
| 2026.05.12 | ₩2,111 | ₩2,111 | ₩2,004 | ₩2,017 | -4.43% | 24.4만 |
|---|
| 2026.05.11 | ₩2,137 | ₩2,204 | ₩2,097 | ₩2,111 | -1.25% | 27.5만 |
|---|
| 2026.05.08 | ₩2,231 | ₩2,258 | ₩2,097 | ₩2,137 | -4.19% | 22만 |
|---|
| 2026.05.07 | ₩2,311 | ₩2,311 | ₩2,111 | ₩2,164 | -6.36% | 39.5만 |
|---|
| 2026.05.06 | ₩2,137 | ₩2,819 | ₩2,113 | ₩2,271 | +6.25% | 243.9만 |
|---|
| 2026.05.05 | ₩2,231 | ₩2,258 | ₩2,097 | ₩2,137 | -4.19% | 30.2만 |
|---|
| 2026.05.04 | ₩2,258 | ₩2,391 | ₩2,204 | ₩2,231 | -1.18% | 20.4만 |
|---|
| 2026.05.01 | ₩2,258 | ₩2,351 | ₩2,240 | ₩2,271 | +0.59% | 21.2만 |
|---|
| 2026.04.30 | ₩2,217 | ₩2,311 | ₩2,217 | ₩2,284 | +3.01% | 20.6만 |
|---|
| 2026.04.29 | ₩2,258 | ₩2,324 | ₩2,217 | ₩2,231 | -1.18% | 17.9만 |
|---|
| 2026.04.28 | ₩2,298 | ₩2,404 | ₩2,271 | ₩2,284 | -0.58% | 33만 |
|---|
| 2026.04.27 | ₩2,291 | ₩2,485 | ₩2,244 | ₩2,351 | +2.62% | 76만 |
|---|
| 2026.04.24 | ₩2,618 | ₩2,765 | ₩2,264 | ₩2,351 | -10.20% | 1869만 |
|---|
| 2026.04.23 | ₩2,498 | ₩2,498 | ₩2,338 | ₩2,378 | -4.81% | 12.9만 |
|---|
| 2026.04.22 | ₩2,605 | ₩2,605 | ₩2,404 | ₩2,445 | -6.15% | 16.1만 |
|---|
| 2026.04.21 | ₩3,179 | ₩3,179 | ₩2,137 | ₩2,605 | -18.07% | 100만 |
|---|
| 2026.04.20 | ₩2,632 | ₩3,259 | ₩2,578 | ₩3,153 | +19.80% | 108.9만 |
|---|
| 2026.04.17 | ₩2,605 | ₩2,725 | ₩2,511 | ₩2,645 | +1.54% | 15.2만 |
|---|
| 2026.04.16 | ₩2,672 | ₩2,686 | ₩2,538 | ₩2,605 | -2.50% | 3.6만 |
|---|
| 2026.04.15 | ₩2,725 | ₩2,785 | ₩2,578 | ₩2,685 | -1.47% | 9.4만 |
|---|
| 2026.04.14 | ₩2,538 | ₩2,832 | ₩2,538 | ₩2,725 | +7.37% | 10.8만 |
|---|
| 2026.04.13 | ₩2,391 | ₩2,592 | ₩2,391 | ₩2,592 | +8.38% | 7.4만 |
|---|
| 2026.04.10 | ₩2,511 | ₩2,565 | ₩2,418 | ₩2,471 | -1.60% | 5.3만 |
|---|
| 2026.04.09 | ₩2,498 | ₩2,645 | ₩2,418 | ₩2,445 | -2.14% | 8.9만 |
|---|
| 2026.04.08 | ₩2,565 | ₩2,605 | ₩2,338 | ₩2,498 | -2.60% | 9.1만 |
|---|
| 2026.04.07 | ₩2,578 | ₩2,602 | ₩2,473 | ₩2,565 | -0.52% | 3만 |
|---|
| 2026.04.06 | ₩2,485 | ₩2,632 | ₩2,485 | ₩2,578 | +3.76% | 4.5만 |
|---|
| 2026.04.02 | ₩2,431 | ₩2,551 | ₩2,431 | ₩2,538 | +4.40% | 3.4만 |
|---|
| 2026.04.01 | ₩2,605 | ₩2,672 | ₩2,431 | ₩2,551 | -2.05% | 15.6만 |
|---|
| 2026.03.31 | ₩2,364 | ₩2,618 | ₩2,364 | ₩2,565 | +8.47% | 9.3만 |
|---|
| 2026.03.30 | ₩2,177 | ₩2,518 | ₩2,137 | ₩2,431 | +11.66% | 19.8만 |
|---|
| 2026.03.27 | ₩2,177 | ₩2,217 | ₩2,084 | ₩2,137 | -1.84% | 8.9만 |
|---|
| 2026.03.26 | ₩2,177 | ₩2,311 | ₩2,177 | ₩2,217 | +1.84% | 3.2만 |
|---|
| 2026.03.25 | ₩2,244 | ₩2,311 | ₩2,204 | ₩2,258 | +0.60% | 2.3만 |
|---|
| 2026.03.24 | ₩2,284 | ₩2,284 | ₩2,244 | ₩2,244 | -1.75% | 1.5만 |
|---|
| 2026.03.23 | ₩2,204 | ₩2,339 | ₩2,204 | ₩2,298 | +4.24% | 6만 |
|---|
| 2026.03.20 | ₩2,284 | ₩2,311 | ₩2,151 | ₩2,191 | -4.09% | 6.4만 |
|---|
| 2026.03.19 | ₩2,364 | ₩2,378 | ₩2,258 | ₩2,311 | -2.26% | 4.9만 |
|---|
| 2026.03.18 | ₩2,538 | ₩2,538 | ₩2,391 | ₩2,391 | -5.79% | 3만 |
|---|
| 2026.03.17 | ₩2,498 | ₩2,606 | ₩2,458 | ₩2,538 | +1.60% | 6.7만 |
|---|
| 2026.03.16 | ₩2,592 | ₩2,618 | ₩2,499 | ₩2,551 | -1.55% | 1.6만 |
|---|
| 2026.03.13 | ₩2,578 | ₩2,717 | ₩2,498 | ₩2,565 | -0.52% | 3.4만 |
|---|
| 2026.03.12 | ₩2,618 | ₩2,725 | ₩2,551 | ₩2,565 | -2.04% | 4.3만 |
|---|
| 2026.03.11 | ₩2,578 | ₩2,737 | ₩2,565 | ₩2,698 | +4.66% | 3.4만 |
|---|
| 2026.03.10 | ₩2,511 | ₩2,779 | ₩2,485 | ₩2,538 | +1.06% | 11.8만 |
|---|
| 2026.03.09 | ₩2,391 | ₩2,525 | ₩2,378 | ₩2,485 | +3.91% | 4.1만 |
|---|
| 2026.03.06 | ₩2,445 | ₩2,511 | ₩2,418 | ₩2,445 | 0.00% | 2만 |
|---|
| 2026.03.05 | ₩2,404 | ₩2,573 | ₩2,404 | ₩2,458 | +2.22% | 2.1만 |
|---|
| 2026.03.04 | ₩2,458 | ₩2,538 | ₩2,311 | ₩2,458 | 0.00% | 5.3만 |
|---|
| 2026.03.03 | ₩2,311 | ₩2,471 | ₩2,311 | ₩2,471 | +6.94% | 5.9만 |
|---|
| 2026.03.02 | ₩2,404 | ₩2,578 | ₩2,404 | ₩2,458 | +2.22% | 2.9만 |
|---|
| 2026.02.27 | ₩2,551 | ₩2,618 | ₩2,451 | ₩2,578 | +1.05% | 2.5만 |
|---|
| 2026.02.26 | ₩2,578 | ₩2,672 | ₩2,458 | ₩2,578 | 0.00% | 10.5만 |
|---|
| 2026.02.25 | ₩2,351 | ₩2,672 | ₩2,271 | ₩2,605 | +10.80% | 10.3만 |
|---|
| 2026.02.24 | ₩2,311 | ₩2,425 | ₩2,311 | ₩2,311 | 0.00% | 3.5만 |
|---|
| 2026.02.23 | ₩2,391 | ₩2,525 | ₩2,311 | ₩2,311 | -3.35% | 3.3만 |
|---|
| 2026.02.20 | ₩2,311 | ₩2,469 | ₩2,311 | ₩2,458 | +6.36% | 3.2만 |
|---|
| 2026.02.19 | ₩2,298 | ₩2,465 | ₩2,298 | ₩2,324 | +1.16% | 5.8만 |
|---|
| 2026.02.18 | ₩2,271 | ₩2,431 | ₩2,271 | ₩2,378 | +4.71% | 2.7만 |
|---|
| 2026.02.17 | ₩2,391 | ₩2,465 | ₩2,338 | ₩2,364 | -1.12% | 3.8만 |
|---|
| 2026.02.13 | ₩2,351 | ₩2,511 | ₩2,351 | ₩2,431 | +3.41% | 4.7만 |
|---|
| 2026.02.12 | ₩2,551 | ₩2,641 | ₩2,364 | ₩2,418 | -5.24% | 7.7만 |
|---|
| 2026.02.11 | ₩2,738 | ₩2,738 | ₩2,485 | ₩2,485 | -9.27% | 8.9만 |
|---|
| 2026.02.10 | ₩2,738 | ₩2,859 | ₩2,698 | ₩2,725 | -0.49% | 2.4만 |
|---|
| 2026.02.09 | ₩2,712 | ₩2,792 | ₩2,672 | ₩2,738 | +0.99% | 4.6만 |
|---|
| 2026.02.06 | ₩2,511 | ₩2,832 | ₩2,454 | ₩2,712 | +7.98% | 15.5만 |
|---|
| 2026.02.05 | ₩2,672 | ₩2,672 | ₩2,418 | ₩2,431 | -9.00% | 14.5만 |
|---|
| 2026.02.04 | ₩2,845 | ₩2,859 | ₩2,609 | ₩2,738 | -3.76% | 11.4만 |
|---|
| 2026.02.03 | ₩2,992 | ₩2,992 | ₩2,749 | ₩2,872 | -4.02% | 7.4만 |
|---|
| 2026.02.02 | ₩2,792 | ₩3,072 | ₩2,752 | ₩2,952 | +5.74% | 18.6만 |
|---|
| 2026.01.30 | ₩3,193 | ₩3,509 | ₩2,511 | ₩2,725 | -14.64% | 44.5만 |
|---|
| 2026.01.29 | ₩3,219 | ₩3,420 | ₩2,992 | ₩3,286 | +2.07% | 21.6만 |
|---|
| 2026.01.28 | ₩3,420 | ₩3,527 | ₩3,233 | ₩3,233 | -5.47% | 14.8만 |
|---|
| 2026.01.27 | ₩3,460 | ₩3,627 | ₩3,433 | ₩3,487 | +0.77% | 3.6만 |
|---|
| 2026.01.26 | ₩3,580 | ₩3,607 | ₩3,406 | ₩3,433 | -4.10% | 4.6만 |
|---|
| 2026.01.23 | ₩3,740 | ₩3,807 | ₩3,593 | ₩3,607 | -3.57% | 4.8만 |
|---|
| 2026.01.22 | ₩3,607 | ₩3,794 | ₩3,593 | ₩3,674 | +1.85% | 7.8만 |
|---|
| 2026.01.21 | ₩3,487 | ₩3,620 | ₩3,380 | ₩3,553 | +1.92% | 6.6만 |
|---|
| 2026.01.20 | ₩3,674 | ₩3,711 | ₩3,473 | ₩3,487 | -5.09% | 12.9만 |
|---|
| 2026.01.16 | ₩3,834 | ₩3,974 | ₩3,780 | ₩3,780 | -1.39% | 6.8만 |
|---|
| 2026.01.15 | ₩3,780 | ₩4,061 | ₩3,687 | ₩3,847 | +1.77% | 28만 |
|---|
| 2026.01.14 | ₩3,727 | ₩3,794 | ₩3,674 | ₩3,740 | +0.36% | 2.9만 |
|---|
| 2026.01.13 | ₩3,807 | ₩3,898 | ₩3,687 | ₩3,767 | -1.05% | 6.2만 |
|---|
| 2026.01.12 | ₩3,607 | ₩3,847 | ₩3,556 | ₩3,807 | +5.56% | 8만 |
|---|
| 2026.01.09 | ₩3,807 | ₩3,847 | ₩3,580 | ₩3,607 | -5.26% | 9.3만 |
|---|
| 2026.01.08 | ₩3,794 | ₩3,921 | ₩3,740 | ₩3,834 | +1.06% | 5.9만 |
|---|
| 2026.01.07 | ₩3,847 | ₩3,994 | ₩3,767 | ₩3,861 | +0.35% | 5.8만 |
|---|
| 2026.01.06 | ₩3,714 | ₩3,914 | ₩3,687 | ₩3,820 | +2.88% | 14.1만 |
|---|
| 2026.01.05 | ₩3,406 | ₩3,807 | ₩3,406 | ₩3,674 | +7.84% | 21.3만 |
|---|
| 2026.01.02 | ₩3,246 | ₩3,647 | ₩3,179 | ₩3,313 | +2.06% | 24.3만 |
|---|
| 2025.12.31 | ₩3,139 | ₩3,253 | ₩3,072 | ₩3,166 | +0.85% | 14.6만 |
|---|
| 2025.12.30 | ₩3,326 | ₩3,540 | ₩3,246 | ₩3,273 | -1.61% | 12.6만 |
|---|
| 2025.12.29 | ₩3,366 | ₩3,513 | ₩3,313 | ₩3,366 | 0.00% | 10.5만 |
|---|
| 2025.12.26 | ₩3,633 | ₩3,647 | ₩3,433 | ₩3,527 | -2.94% | 11.1만 |
|---|
| 2025.12.24 | ₩3,567 | ₩3,700 | ₩3,553 | ₩3,700 | +3.75% | 2.9만 |
|---|
| 2025.12.23 | ₩3,807 | ₩3,865 | ₩3,567 | ₩3,607 | -5.26% | 12만 |
|---|
| 2025.12.22 | ₩3,847 | ₩4,101 | ₩3,740 | ₩3,847 | 0.00% | 14.1만 |
|---|
| 2025.12.19 | ₩3,727 | ₩3,927 | ₩3,727 | ₩3,901 | +4.66% | 6.8만 |
|---|
| 2025.12.18 | ₩3,607 | ₩3,927 | ₩3,607 | ₩3,727 | +3.33% | 7.2만 |
|---|
| 2025.12.17 | ₩3,780 | ₩3,834 | ₩3,647 | ₩3,660 | -3.18% | 4.6만 |
|---|
| 2025.12.16 | ₩3,607 | ₩3,847 | ₩3,588 | ₩3,807 | +5.56% | 4.7만 |
|---|
| 2025.12.15 | ₩3,874 | ₩3,874 | ₩3,700 | ₩3,714 | -4.14% | 5.9만 |
|---|
| 2025.12.12 | ₩3,901 | ₩4,074 | ₩3,874 | ₩3,887 | -0.34% | 4.4만 |
|---|
| 2025.12.11 | ₩4,021 | ₩4,114 | ₩3,700 | ₩4,007 | -0.33% | 7.9만 |
|---|
| 2025.12.10 | ₩4,141 | ₩4,215 | ₩4,021 | ₩4,168 | +0.65% | 5.1만 |
|---|
| 2025.12.09 | ₩4,114 | ₩4,355 | ₩4,061 | ₩4,221 | +2.60% | 8.6만 |
|---|
| 2025.12.08 | ₩4,168 | ₩4,168 | ₩4,007 | ₩4,101 | -1.60% | 6.4만 |
|---|
| 2025.12.05 | ₩4,248 | ₩4,301 | ₩4,068 | ₩4,181 | -1.57% | 10만 |
|---|
| 2025.12.04 | ₩4,061 | ₩4,208 | ₩4,034 | ₩4,168 | +2.63% | 7.7만 |
|---|
| 2025.12.03 | ₩3,914 | ₩4,208 | ₩3,847 | ₩4,101 | +4.78% | 10.3만 |
|---|
| 2025.12.02 | ₩3,874 | ₩3,947 | ₩3,834 | ₩3,927 | +1.38% | 3.3만 |
|---|
| 2025.12.01 | ₩4,088 | ₩4,088 | ₩3,861 | ₩3,901 | -4.58% | 6.1만 |
|---|
| 2025.11.28 | ₩3,887 | ₩4,088 | ₩3,887 | ₩4,088 | +5.15% | 3.3만 |
|---|
| 2025.11.26 | ₩3,847 | ₩3,974 | ₩3,820 | ₩3,887 | +1.04% | 5.5만 |
|---|
| 2025.11.25 | ₩3,901 | ₩3,941 | ₩3,807 | ₩3,847 | -1.37% | 4.1만 |
|---|
| 2025.11.24 | ₩3,780 | ₩3,921 | ₩3,738 | ₩3,861 | +2.12% | 6.6만 |
|---|
| 2025.11.21 | ₩3,593 | ₩3,847 | ₩3,593 | ₩3,740 | +4.09% | 7.6만 |
|---|
| 2025.11.20 | ₩3,941 | ₩4,081 | ₩3,567 | ₩3,593 | -8.81% | 9만 |
|---|
| 2025.11.19 | ₩4,021 | ₩4,141 | ₩3,734 | ₩3,807 | -5.32% | 11.4만 |
|---|
| 2025.11.18 | ₩3,820 | ₩4,181 | ₩3,820 | ₩4,048 | +5.94% | 8.8만 |
|---|
| 2025.11.17 | ₩3,874 | ₩3,941 | ₩3,814 | ₩3,861 | -0.34% | 11.2만 |
|---|
| 2025.11.14 | ₩3,874 | ₩4,021 | ₩3,820 | ₩3,914 | +1.03% | 14.7만 |
|---|
| 2025.11.13 | ₩4,168 | ₩4,215 | ₩3,967 | ₩3,981 | -4.49% | 9.2만 |
|---|
| 2025.11.12 | ₩4,208 | ₩4,328 | ₩4,074 | ₩4,168 | -0.95% | 6.3만 |
|---|
| 2025.11.11 | ₩4,195 | ₩4,368 | ₩4,168 | ₩4,181 | -0.32% | 5만 |
|---|
| 2025.11.10 | ₩4,248 | ₩4,398 | ₩4,248 | ₩4,288 | +0.94% | 5.8만 |
|---|
| 2025.11.07 | ₩4,154 | ₩4,315 | ₩3,954 | ₩4,235 | +1.93% | 15.7만 |
|---|
| 2025.11.06 | ₩4,769 | ₩4,796 | ₩4,195 | ₩4,275 | -10.36% | 22.8만 |
|---|
| 2025.11.05 | ₩4,622 | ₩4,702 | ₩4,582 | ₩4,675 | +1.16% | 10.9만 |
|---|
| 2025.11.04 | ₩4,782 | ₩4,782 | ₩4,528 | ₩4,528 | -5.31% | 13.8만 |
|---|
| 2025.11.03 | ₩5,076 | ₩5,076 | ₩4,782 | ₩4,809 | -5.26% | 11.8만 |
|---|
| 2025.10.31 | ₩4,889 | ₩5,156 | ₩4,889 | ₩5,063 | +3.55% | 10.9만 |
|---|
| 2025.10.30 | ₩5,090 | ₩5,170 | ₩4,862 | ₩4,889 | -3.94% | 22만 |
|---|
| 2025.10.29 | ₩5,277 | ₩5,437 | ₩5,130 | ₩5,130 | -2.78% | 23.6만 |
|---|
| 2025.10.28 | ₩5,250 | ₩5,557 | ₩5,063 | ₩5,277 | +0.51% | 20.4만 |
|---|
| 2025.10.27 | ₩5,290 | ₩5,423 | ₩5,143 | ₩5,317 | +0.51% | 14.8만 |
|---|
| 2025.10.24 | ₩5,410 | ₩5,473 | ₩5,219 | ₩5,250 | -2.96% | 14.2만 |
|---|
| 2025.10.23 | ₩5,090 | ₩5,370 | ₩5,076 | ₩5,277 | +3.67% | 21.8만 |
|---|
| 2025.10.22 | ₩5,076 | ₩5,130 | ₩4,822 | ₩4,983 | -1.84% | 25.7만 |
|---|
| 2025.10.21 | ₩5,263 | ₩5,317 | ₩5,128 | ₩5,143 | -2.28% | 9만 |
|---|
| 2025.10.20 | ₩5,156 | ₩5,330 | ₩5,156 | ₩5,263 | +2.07% | 10.4만 |
|---|
| 2025.10.17 | ₩5,263 | ₩5,477 | ₩5,143 | ₩5,156 | -2.03% | 18.6만 |
|---|
| 2025.10.16 | ₩5,610 | ₩5,664 | ₩5,357 | ₩5,357 | -4.52% | 18.2만 |
|---|
| 2025.10.15 | ₩6,078 | ₩6,118 | ₩5,464 | ₩5,664 | -6.81% | 46.1만 |
|---|
| 2025.10.14 | ₩5,370 | ₩5,755 | ₩5,303 | ₩5,664 | +5.47% | 19.3만 |
|---|
| 2025.10.13 | ₩5,624 | ₩5,704 | ₩5,464 | ₩5,610 | -0.24% | 22.7만 |
|---|
| 2025.10.10 | ₩6,051 | ₩6,091 | ₩5,210 | ₩5,290 | -12.58% | 63만 |
|---|