시장 데이터를 불러오는 중
전체 종목
Wearable Devices Ltd. - Ordinary Share 과거 주가
Wearable Devices Ltd. - Ordinary Share · WLDS · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wearable Devices Ltd. - Ordinary Share · WLDS · NASDAQ
주요 사업 분야는 컴퓨터 통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,816 | ₩1,949 | ₩1,805 | ₩1,829 | +0.74% | 4.2만 |
| 2026.10.08 | ₩1,862 | ₩1,869 | ₩1,802 | ₩1,802 | -3.23% | 3.9만 |
| 2026.10.07 | ₩1,869 | ₩1,909 | ₩1,856 | ₩1,856 | -0.71% | 2.4만 |
| 2026.10.06 | ₩1,856 | ₩1,909 | ₩1,802 | ₩1,869 | +0.72% | 2만 |
| 2026.10.05 | ₩1,896 | ₩1,909 | ₩1,816 | ₩1,842 | -2.82% | 3.1만 |
| 2026.10.02 | ₩1,962 | ₩1,962 | ₩1,829 | ₩1,856 | -5.44% | 2.1만 |
| 2026.10.01 | ₩1,957 | ₩2,096 | ₩1,896 | ₩1,936 | -1.09% | 6.2만 |
| 2026.09.30 | ₩1,976 | ₩2,029 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,976 |
| 0.00% |
| 5.6만 |
| 2026.09.29 | ₩2,027 | ₩2,029 | ₩1,962 | ₩1,989 | -1.84% | 2.4만 |
|---|
| 2026.09.28 | ₩2,003 | ₩2,069 | ₩1,976 | ₩2,029 | +1.33% | 7.4만 |
|---|
| 2026.09.25 | ₩2,029 | ₩2,056 | ₩1,949 | ₩1,976 | -2.63% | 6.1만 |
|---|
| 2026.09.24 | ₩2,163 | ₩2,176 | ₩1,989 | ₩2,016 | -6.79% | 17.1만 |
|---|
| 2026.09.23 | ₩2,016 | ₩2,870 | ₩2,003 | ₩2,189 | +8.61% | 379.4만 |
|---|
| 2026.09.22 | ₩2,072 | ₩2,109 | ₩2,031 | ₩2,109 | +1.80% | 3.9만 |
|---|
| 2026.09.21 | ₩2,043 | ₩2,211 | ₩2,029 | ₩2,069 | +1.31% | 10.1만 |
|---|
| 2026.09.18 | ₩2,003 | ₩2,203 | ₩2,003 | ₩2,029 | +1.33% | 21.7만 |
|---|
| 2026.09.17 | ₩2,096 | ₩2,216 | ₩2,003 | ₩2,003 | -4.46% | 10.5만 |
|---|
| 2026.09.16 | ₩2,069 | ₩2,136 | ₩2,043 | ₩2,043 | -1.29% | 4.5만 |
|---|
| 2026.09.15 | ₩2,043 | ₩2,176 | ₩2,003 | ₩2,109 | +3.27% | 7.6만 |
|---|
| 2026.09.14 | ₩2,203 | ₩2,203 | ₩2,069 | ₩2,083 | -5.45% | 5.4만 |
|---|
| 2026.09.11 | ₩2,390 | ₩2,470 | ₩2,203 | ₩2,216 | -7.26% | 7.7만 |
|---|
| 2026.09.10 | ₩2,256 | ₩2,523 | ₩2,215 | ₩2,363 | +4.73% | 18.8만 |
|---|
| 2026.09.09 | ₩2,403 | ₩2,403 | ₩2,003 | ₩2,256 | -6.11% | 22.4만 |
|---|
| 2026.09.08 | ₩2,510 | ₩2,617 | ₩2,076 | ₩2,390 | -4.79% | 143.9만 |
|---|
| 2026.09.04 | ₩2,488 | ₩2,523 | ₩2,363 | ₩2,443 | -1.82% | 10.6만 |
|---|
| 2026.09.03 | ₩2,697 | ₩2,857 | ₩2,363 | ₩2,483 | -7.92% | 18.3만 |
|---|
| 2026.09.02 | ₩2,924 | ₩3,070 | ₩2,683 | ₩2,697 | -7.76% | 11.5만 |
|---|
| 2026.09.01 | ₩2,910 | ₩3,057 | ₩2,884 | ₩2,977 | +2.29% | 3.6만 |
|---|
| 2026.08.31 | ₩3,057 | ₩3,057 | ₩2,884 | ₩3,004 | -1.75% | 4.3만 |
|---|
| 2026.08.28 | ₩3,030 | ₩3,084 | ₩2,925 | ₩3,030 | 0.00% | 8.5만 |
|---|
| 2026.08.27 | ₩3,311 | ₩3,511 | ₩3,004 | ₩3,084 | -6.85% | 18.1만 |
|---|
| 2026.08.26 | ₩3,217 | ₩3,539 | ₩3,137 | ₩3,191 | -0.83% | 17.1만 |
|---|
| 2026.08.25 | ₩3,070 | ₩3,471 | ₩2,683 | ₩3,338 | +8.70% | 172.6만 |
|---|
| 2026.08.24 | ₩3,391 | ₩3,471 | ₩2,964 | ₩3,030 | -10.63% | 786.3만 |
|---|
| 2026.08.21 | ₩3,471 | ₩3,671 | ₩3,211 | ₩3,458 | -0.38% | 12.1만 |
|---|
| 2026.08.20 | ₩3,297 | ₩3,471 | ₩3,217 | ₩3,378 | +2.43% | 9.7만 |
|---|
| 2026.08.19 | ₩3,564 | ₩3,685 | ₩3,217 | ₩3,271 | -8.24% | 14.3만 |
|---|
| 2026.08.18 | ₩3,538 | ₩3,738 | ₩3,471 | ₩3,551 | +0.38% | 9.1만 |
|---|
| 2026.08.17 | ₩3,711 | ₩3,831 | ₩3,538 | ₩3,605 | -2.88% | 14.7만 |
|---|
| 2026.08.14 | ₩3,845 | ₩3,938 | ₩3,623 | ₩3,872 | +0.69% | 42.9만 |
|---|
| 2026.08.13 | ₩3,872 | ₩4,125 | ₩3,685 | ₩3,805 | -1.72% | 20.1만 |
|---|
| 2026.08.12 | ₩3,912 | ₩4,205 | ₩3,885 | ₩4,032 | +3.07% | 24만 |
|---|
| 2026.08.11 | ₩3,738 | ₩4,392 | ₩3,338 | ₩3,885 | +3.93% | 102만 |
|---|
| 2026.08.10 | ₩5,540 | ₩5,540 | ₩4,072 | ₩4,779 | -13.73% | 68.8만 |
|---|
| 2026.08.07 | ₩5,647 | ₩5,727 | ₩4,699 | ₩5,594 | -0.95% | 135.9만 |
|---|
| 2026.08.06 | ₩3,725 | ₩7,476 | ₩3,725 | ₩5,660 | +51.97% | 828.8만 |
|---|
| 2026.08.05 | ₩4,245 | ₩4,486 | ₩3,711 | ₩3,858 | -9.12% | 31.4만 |
|---|
| 2026.08.04 | ₩4,379 | ₩4,829 | ₩4,072 | ₩4,245 | -3.05% | 40.3만 |
|---|
| 2026.08.03 | ₩3,324 | ₩4,446 | ₩3,179 | ₩3,978 | +19.68% | 98.8만 |
|---|
| 2026.07.31 | ₩4,165 | ₩4,432 | ₩3,164 | ₩3,418 | -17.95% | 57.5만 |
|---|
| 2026.07.30 | ₩4,005 | ₩5,006 | ₩3,872 | ₩4,219 | +5.33% | 122.4만 |
|---|
| 2026.07.29 | ₩5,046 | ₩5,273 | ₩3,858 | ₩3,965 | -21.43% | 110.2만 |
|---|
| 2026.07.28 | ₩4,592 | ₩7,047 | ₩4,592 | ₩5,113 | +11.34% | 782.9만 |
|---|
| 2026.07.27 | ₩4,325 | ₩8,678 | ₩3,498 | ₩4,245 | -1.85% | 1023.4만 |
|---|
| 2026.07.24 | ₩3,418 | ₩5,802 | ₩3,244 | ₩4,713 | +37.89% | 2971.3만 |
|---|
| 2026.07.23 | ₩2,296 | ₩3,444 | ₩2,128 | ₩2,977 | +29.65% | 2996.9만 |
|---|
| 2026.07.22 | ₩2,009 | ₩2,123 | ₩1,869 | ₩1,976 | -1.66% | 4.1만 |
|---|
| 2026.07.21 | ₩1,922 | ₩2,083 | ₩1,856 | ₩2,016 | +4.86% | 5.9만 |
|---|
| 2026.07.20 | ₩1,856 | ₩2,003 | ₩1,762 | ₩1,776 | -4.32% | 5만 |
|---|
| 2026.07.17 | ₩1,842 | ₩1,842 | ₩1,735 | ₩1,776 | -3.62% | 2.6만 |
|---|
| 2026.07.16 | ₩1,989 | ₩2,036 | ₩1,762 | ₩1,802 | -9.40% | 6.4만 |
|---|
| 2026.07.15 | ₩2,056 | ₩2,056 | ₩1,936 | ₩1,962 | -4.55% | 3만 |
|---|
| 2026.07.14 | ₩1,909 | ₩2,076 | ₩1,882 | ₩2,003 | +4.90% | 3.5만 |
|---|
| 2026.07.13 | ₩2,136 | ₩2,136 | ₩1,922 | ₩1,922 | -10.00% | 4.5만 |
|---|
| 2026.07.10 | ₩2,156 | ₩2,229 | ₩2,109 | ₩2,123 | -1.55% | 3만 |
|---|
| 2026.07.09 | ₩2,029 | ₩2,203 | ₩2,003 | ₩2,109 | +3.95% | 4.6만 |
|---|
| 2026.07.08 | ₩2,123 | ₩2,136 | ₩2,003 | ₩2,096 | -1.26% | 5.2만 |
|---|
| 2026.07.07 | ₩2,216 | ₩2,351 | ₩2,096 | ₩2,136 | -3.61% | 5.2만 |
|---|
| 2026.07.06 | ₩2,323 | ₩2,390 | ₩2,163 | ₩2,243 | -3.45% | 9.1만 |
|---|
| 2026.07.02 | ₩2,296 | ₩2,467 | ₩2,216 | ₩2,296 | 0.00% | 5.6만 |
|---|
| 2026.07.01 | ₩2,243 | ₩2,350 | ₩2,203 | ₩2,296 | +2.38% | 4.3만 |
|---|
| 2026.06.30 | ₩2,203 | ₩2,296 | ₩2,176 | ₩2,203 | 0.00% | 3.3만 |
|---|
| 2026.06.29 | ₩2,350 | ₩2,376 | ₩2,083 | ₩2,203 | -6.25% | 7.6만 |
|---|
| 2026.06.26 | ₩2,243 | ₩2,343 | ₩2,163 | ₩2,323 | +3.57% | 7.4만 |
|---|
| 2026.06.25 | ₩2,550 | ₩2,550 | ₩2,274 | ₩2,376 | -6.81% | 7.1만 |
|---|
| 2026.06.24 | ₩2,390 | ₩2,697 | ₩2,351 | ₩2,523 | +5.59% | 13.7만 |
|---|
| 2026.06.23 | ₩2,270 | ₩2,550 | ₩2,219 | ₩2,523 | +11.18% | 20.2만 |
|---|
| 2026.06.22 | ₩2,229 | ₩2,603 | ₩1,956 | ₩2,430 | +8.98% | 40.7만 |
|---|
| 2026.06.18 | ₩3,252 | ₩3,260 | ₩2,523 | ₩2,691 | -17.24% | 25.2만 |
|---|
| 2026.06.17 | ₩3,068 | ₩3,605 | ₩2,924 | ₩3,396 | +10.70% | 39.9만 |
|---|
| 2026.06.16 | ₩3,184 | ₩3,396 | ₩3,068 | ₩3,212 | +0.88% | 49.3만 |
|---|
| 2026.06.15 | ₩3,444 | ₩5,807 | ₩3,284 | ₩3,953 | +14.77% | 793.8만 |
|---|
| 2026.06.12 | ₩3,280 | ₩3,280 | ₩3,124 | ₩3,124 | -4.76% | 2.3만 |
|---|
| 2026.06.11 | ₩3,320 | ₩3,444 | ₩3,052 | ₩3,208 | -3.38% | 8.1만 |
|---|
| 2026.06.10 | ₩3,244 | ₩3,364 | ₩3,076 | ₩3,076 | -5.19% | 3.3만 |
|---|
| 2026.06.09 | ₩3,244 | ₩3,324 | ₩3,084 | ₩3,108 | -4.20% | 3.3만 |
|---|
| 2026.06.08 | ₩3,344 | ₩3,344 | ₩3,092 | ₩3,112 | -6.95% | 5.3만 |
|---|
| 2026.06.05 | ₩3,685 | ₩3,685 | ₩3,284 | ₩3,352 | -9.02% | 4.1만 |
|---|
| 2026.06.04 | ₩3,380 | ₩3,753 | ₩3,208 | ₩3,633 | +7.46% | 10.9만 |
|---|
| 2026.06.03 | ₩3,665 | ₩3,685 | ₩3,424 | ₩3,424 | -6.56% | 3.3만 |
|---|
| 2026.06.02 | ₩3,765 | ₩3,765 | ₩3,605 | ₩3,665 | -2.66% | 4.2만 |
|---|
| 2026.06.01 | ₩3,817 | ₩3,825 | ₩3,564 | ₩3,825 | +0.21% | 5만 |
|---|
| 2026.05.29 | ₩3,508 | ₩4,405 | ₩3,488 | ₩3,785 | +7.88% | 30.2만 |
|---|
| 2026.05.28 | ₩3,600 | ₩3,605 | ₩3,420 | ₩3,464 | -3.78% | 2.7만 |
|---|
| 2026.05.27 | ₩3,621 | ₩3,749 | ₩3,500 | ₩3,500 | -3.32% | 3.8만 |
|---|
| 2026.05.26 | ₩3,605 | ₩3,825 | ₩3,416 | ₩3,540 | -1.78% | 12.9만 |
|---|
| 2026.05.22 | ₩3,204 | ₩3,685 | ₩3,204 | ₩3,412 | +6.50% | 10.3만 |
|---|
| 2026.05.21 | ₩3,088 | ₩3,332 | ₩3,004 | ₩3,188 | +3.24% | 5.2만 |
|---|
| 2026.05.20 | ₩3,164 | ₩3,164 | ₩2,924 | ₩3,064 | -3.16% | 5.8만 |
|---|
| 2026.05.19 | ₩3,276 | ₩3,384 | ₩3,076 | ₩3,104 | -5.26% | 9.2만 |
|---|
| 2026.05.18 | ₩3,721 | ₩3,761 | ₩3,324 | ₩3,488 | -6.24% | 11.4만 |
|---|
| 2026.05.15 | ₩3,841 | ₩3,909 | ₩3,729 | ₩3,753 | -2.29% | 5.5만 |
|---|
| 2026.05.14 | ₩3,965 | ₩4,085 | ₩3,805 | ₩3,817 | -3.74% | 15만 |
|---|
| 2026.05.13 | ₩3,925 | ₩4,205 | ₩3,925 | ₩4,045 | +3.06% | 7.2만 |
|---|
| 2026.05.12 | ₩4,005 | ₩4,085 | ₩3,925 | ₩3,969 | -0.90% | 6.6만 |
|---|
| 2026.05.11 | ₩4,085 | ₩4,197 | ₩4,005 | ₩4,085 | 0.00% | 7.7만 |
|---|
| 2026.05.08 | ₩4,125 | ₩4,205 | ₩4,085 | ₩4,125 | 0.00% | 4만 |
|---|
| 2026.05.07 | ₩4,125 | ₩4,205 | ₩4,085 | ₩4,165 | +0.97% | 5.3만 |
|---|
| 2026.05.06 | ₩4,125 | ₩4,205 | ₩4,125 | ₩4,165 | +0.97% | 4.8만 |
|---|
| 2026.05.05 | ₩4,325 | ₩4,325 | ₩4,085 | ₩4,125 | -4.63% | 7.4만 |
|---|
| 2026.05.04 | ₩4,405 | ₩4,526 | ₩4,325 | ₩4,405 | 0.00% | 5.7만 |
|---|
| 2026.05.01 | ₩4,365 | ₩4,526 | ₩4,325 | ₩4,405 | +0.92% | 4.6만 |
|---|
| 2026.04.30 | ₩4,285 | ₩4,446 | ₩4,265 | ₩4,365 | +1.87% | 5만 |
|---|
| 2026.04.29 | ₩4,486 | ₩4,486 | ₩4,165 | ₩4,325 | -3.57% | 12.6만 |
|---|
| 2026.04.28 | ₩4,446 | ₩4,566 | ₩4,205 | ₩4,405 | -0.90% | 8.6만 |
|---|
| 2026.04.27 | ₩4,566 | ₩4,646 | ₩4,205 | ₩4,446 | -2.63% | 14만 |
|---|
| 2026.04.24 | ₩4,085 | ₩5,006 | ₩3,965 | ₩4,686 | +14.71% | 70.2만 |
|---|
| 2026.04.23 | ₩4,365 | ₩4,365 | ₩3,925 | ₩4,005 | -8.26% | 25.4만 |
|---|
| 2026.04.22 | ₩4,566 | ₩4,686 | ₩4,446 | ₩4,446 | -2.63% | 26.2만 |
|---|
| 2026.04.21 | ₩5,006 | ₩5,527 | ₩4,446 | ₩4,726 | -5.60% | 94.7만 |
|---|
| 2026.04.20 | ₩10,213 | ₩12,976 | ₩4,405 | ₩5,207 | -49.02% | 4805.9만 |
|---|
| 2026.04.17 | ₩6,568 | ₩6,969 | ₩5,967 | ₩6,048 | -7.93% | 2.5만 |
|---|
| 2026.04.16 | ₩6,768 | ₩6,937 | ₩6,448 | ₩6,568 | -2.96% | 1.3만 |
|---|
| 2026.04.15 | ₩6,328 | ₩6,969 | ₩6,208 | ₩6,768 | +6.96% | 4만 |
|---|
| 2026.04.14 | ₩5,883 | ₩6,288 | ₩5,807 | ₩6,128 | +4.15% | 2.8만 |
|---|
| 2026.04.13 | ₩5,847 | ₩5,923 | ₩5,607 | ₩5,767 | -1.37% | 9.5천 |
|---|
| 2026.04.10 | ₩5,967 | ₩6,088 | ₩5,687 | ₩5,687 | -4.70% | 1.6만 |
|---|
| 2026.04.09 | ₩5,487 | ₩6,288 | ₩5,487 | ₩6,048 | +10.22% | 4.6만 |
|---|
| 2026.04.08 | ₩5,447 | ₩5,727 | ₩5,447 | ₩5,567 | +2.21% | 2.9만 |
|---|
| 2026.04.07 | ₩5,287 | ₩5,567 | ₩5,247 | ₩5,287 | 0.00% | 1.2만 |
|---|
| 2026.04.06 | ₩5,567 | ₩5,807 | ₩5,327 | ₩5,327 | -4.32% | 1.5만 |
|---|
| 2026.04.02 | ₩5,727 | ₩5,847 | ₩5,327 | ₩5,607 | -2.10% | 8.4천 |
|---|
| 2026.04.01 | ₩5,687 | ₩6,008 | ₩5,687 | ₩5,847 | +2.82% | 1.2만 |
|---|
| 2026.03.31 | ₩4,846 | ₩5,927 | ₩4,846 | ₩5,767 | +19.01% | 4만 |
|---|
| 2026.03.30 | ₩5,126 | ₩5,126 | ₩4,806 | ₩4,806 | -6.25% | 9.7천 |
|---|
| 2026.03.27 | ₩5,126 | ₩5,207 | ₩4,966 | ₩4,966 | -3.12% | 2만 |
|---|
| 2026.03.26 | ₩5,367 | ₩5,663 | ₩5,126 | ₩5,207 | -2.99% | 2.1만 |
|---|
| 2026.03.25 | ₩5,607 | ₩5,727 | ₩5,367 | ₩5,367 | -4.29% | 2.1만 |
|---|
| 2026.03.24 | ₩5,607 | ₩5,807 | ₩5,527 | ₩5,527 | -1.43% | 1.6만 |
|---|
| 2026.03.23 | ₩5,607 | ₩5,807 | ₩5,487 | ₩5,687 | +1.43% | 1.9만 |
|---|
| 2026.03.20 | ₩5,527 | ₩5,927 | ₩5,491 | ₩5,607 | +1.45% | 1.9만 |
|---|
| 2026.03.19 | ₩5,447 | ₩5,807 | ₩5,207 | ₩5,607 | +2.94% | 2.7만 |
|---|
| 2026.03.18 | ₩5,567 | ₩5,643 | ₩5,287 | ₩5,407 | -2.88% | 2.7만 |
|---|
| 2026.03.17 | ₩5,887 | ₩6,128 | ₩5,447 | ₩5,567 | -5.44% | 3만 |
|---|
| 2026.03.16 | ₩6,368 | ₩6,368 | ₩5,607 | ₩5,927 | -6.92% | 16.2만 |
|---|
| 2026.03.13 | ₩6,328 | ₩6,592 | ₩6,128 | ₩6,368 | +0.63% | 3.9만 |
|---|
| 2026.03.12 | ₩7,129 | ₩7,609 | ₩6,288 | ₩6,448 | -9.55% | 8.8만 |
|---|
| 2026.03.11 | ₩8,611 | ₩10,405 | ₩6,808 | ₩7,169 | -16.74% | 12.3만 |
|---|
| 2026.03.10 | ₩8,531 | ₩8,651 | ₩7,341 | ₩8,170 | -4.23% | 4.7만 |
|---|
| 2026.03.09 | ₩8,771 | ₩9,372 | ₩8,555 | ₩8,771 | 0.00% | 1.8만 |
|---|
| 2026.03.06 | ₩9,420 | ₩10,093 | ₩9,312 | ₩9,372 | -0.51% | 3.3만 |
|---|
| 2026.03.05 | ₩8,879 | ₩9,360 | ₩8,771 | ₩9,228 | +3.92% | 9.7천 |
|---|
| 2026.03.04 | ₩9,071 | ₩9,276 | ₩8,735 | ₩8,783 | -3.18% | 1.3만 |
|---|
| 2026.03.03 | ₩8,771 | ₩9,300 | ₩8,230 | ₩8,675 | -1.10% | 1.8만 |
|---|
| 2026.03.02 | ₩9,336 | ₩9,612 | ₩8,903 | ₩9,011 | -3.47% | 1.4만 |
|---|
| 2026.02.27 | ₩9,984 | ₩9,984 | ₩9,035 | ₩9,155 | -8.30% | 9.7천 |
|---|
| 2026.02.26 | ₩10,237 | ₩10,237 | ₩9,600 | ₩9,744 | -4.81% | 9.3천 |
|---|
| 2026.02.25 | ₩9,768 | ₩10,669 | ₩9,768 | ₩10,093 | +3.32% | 2.2만 |
|---|
| 2026.02.24 | ₩9,492 | ₩10,549 | ₩9,492 | ₩9,768 | +2.91% | 2.5만 |
|---|
| 2026.02.23 | ₩9,696 | ₩10,008 | ₩9,372 | ₩9,432 | -2.73% | 1.5만 |
|---|
| 2026.02.20 | ₩10,453 | ₩10,573 | ₩9,492 | ₩9,552 | -8.62% | 1.6만 |
|---|
| 2026.02.19 | ₩10,573 | ₩10,765 | ₩9,852 | ₩9,948 | -5.91% | 1.1만 |
|---|
| 2026.02.18 | ₩10,273 | ₩10,801 | ₩10,093 | ₩10,213 | -0.58% | 1.1만 |
|---|
| 2026.02.17 | ₩10,093 | ₩10,801 | ₩9,852 | ₩10,021 | -0.71% | 1.7만 |
|---|
| 2026.02.13 | ₩10,213 | ₩10,765 | ₩10,093 | ₩10,189 | -0.24% | 1.5만 |
|---|
| 2026.02.12 | ₩11,775 | ₩11,775 | ₩10,213 | ₩10,273 | -12.76% | 1.2만 |
|---|
| 2026.02.11 | ₩12,135 | ₩12,135 | ₩10,814 | ₩10,814 | -10.89% | 9.4천 |
|---|
| 2026.02.10 | ₩11,414 | ₩12,736 | ₩11,294 | ₩11,426 | +0.11% | 2.2만 |
|---|
| 2026.02.09 | ₩10,970 | ₩11,775 | ₩10,814 | ₩11,534 | +5.15% | 2만 |
|---|
| 2026.02.06 | ₩10,153 | ₩11,258 | ₩10,153 | ₩10,741 | +5.80% | 2.5만 |
|---|
| 2026.02.05 | ₩10,717 | ₩10,717 | ₩9,912 | ₩10,177 | -5.04% | 2.4만 |
|---|
| 2026.02.04 | ₩10,826 | ₩11,090 | ₩10,321 | ₩10,814 | -0.11% | 1.7만 |
|---|
| 2026.02.03 | ₩11,739 | ₩12,496 | ₩10,934 | ₩11,054 | -5.83% | 2.4만 |
|---|
| 2026.02.02 | ₩11,126 | ₩11,414 | ₩10,573 | ₩11,414 | +2.59% | 3.1만 |
|---|
| 2026.01.30 | ₩12,135 | ₩12,496 | ₩10,958 | ₩11,246 | -7.33% | 4.6만 |
|---|
| 2026.01.29 | ₩12,255 | ₩12,736 | ₩12,015 | ₩12,135 | -0.98% | 4.5만 |
|---|
| 2026.01.28 | ₩12,496 | ₩12,976 | ₩12,135 | ₩12,736 | +1.92% | 3.3만 |
|---|
| 2026.01.27 | ₩12,976 | ₩13,577 | ₩12,135 | ₩12,616 | -2.78% | 4.5만 |
|---|
| 2026.01.26 | ₩13,216 | ₩13,337 | ₩12,255 | ₩12,255 | -7.27% | 11.3만 |
|---|
| 2026.01.23 | ₩13,637 | ₩13,697 | ₩13,096 | ₩13,216 | -3.08% | 1.7만 |
|---|
| 2026.01.22 | ₩13,817 | ₩14,418 | ₩13,337 | ₩13,577 | -1.74% | 1.8만 |
|---|
| 2026.01.21 | ₩13,577 | ₩14,058 | ₩12,976 | ₩13,697 | +0.88% | 3.2만 |
|---|
| 2026.01.20 | ₩13,577 | ₩14,658 | ₩12,976 | ₩13,216 | -2.65% | 5.5만 |
|---|
| 2026.01.16 | ₩14,178 | ₩14,418 | ₩13,577 | ₩13,697 | -3.39% | 1.7만 |
|---|
| 2026.01.15 | ₩14,658 | ₩15,019 | ₩13,817 | ₩14,058 | -4.10% | 1.8만 |
|---|
| 2026.01.14 | ₩13,817 | ₩15,619 | ₩13,697 | ₩14,778 | +6.96% | 5.3만 |
|---|
| 2026.01.13 | ₩14,178 | ₩14,262 | ₩13,337 | ₩13,697 | -3.39% | 4.2만 |
|---|
| 2026.01.12 | ₩14,058 | ₩14,178 | ₩13,216 | ₩13,937 | -0.85% | 3.8만 |
|---|
| 2026.01.09 | ₩14,538 | ₩14,658 | ₩13,937 | ₩14,178 | -2.48% | 3.1만 |
|---|
| 2026.01.08 | ₩14,658 | ₩15,019 | ₩14,418 | ₩14,658 | 0.00% | 2.1만 |
|---|
| 2026.01.07 | ₩16,461 | ₩17,302 | ₩14,418 | ₩14,658 | -10.95% | 8.4만 |
|---|
| 2026.01.06 | ₩16,821 | ₩17,302 | ₩16,100 | ₩16,581 | -1.43% | 4만 |
|---|
| 2026.01.05 | ₩15,139 | ₩17,001 | ₩15,019 | ₩16,461 | +8.73% | 6만 |
|---|
| 2026.01.02 | ₩14,178 | ₩15,499 | ₩14,058 | ₩15,139 | +6.78% | 4.6만 |
|---|
| 2025.12.31 | ₩14,298 | ₩14,778 | ₩13,457 | ₩13,697 | -4.20% | 3.2만 |
|---|
| 2025.12.30 | ₩14,418 | ₩14,827 | ₩14,058 | ₩14,298 | -0.83% | 3.2만 |
|---|
| 2025.12.29 | ₩14,658 | ₩15,259 | ₩13,817 | ₩14,538 | -0.82% | 6.8만 |
|---|
| 2025.12.26 | ₩15,619 | ₩15,740 | ₩14,718 | ₩15,139 | -3.08% | 7.6만 |
|---|
| 2025.12.24 | ₩19,464 | ₩20,546 | ₩15,019 | ₩15,619 | -19.75% | 109.5만 |
|---|
| 2025.12.23 | ₩17,422 | ₩17,482 | ₩16,268 | ₩16,461 | -5.52% | 3.9만 |
|---|
| 2025.12.22 | ₩17,782 | ₩18,743 | ₩17,482 | ₩18,143 | +2.03% | 4.4만 |
|---|
| 2025.12.19 | ₩16,821 | ₩17,662 | ₩16,701 | ₩17,061 | +1.43% | 2.1만 |
|---|
| 2025.12.18 | ₩18,023 | ₩18,503 | ₩16,100 | ₩16,581 | -8.00% | 5.1만 |
|---|
| 2025.12.17 | ₩18,984 | ₩19,224 | ₩17,542 | ₩17,782 | -6.33% | 2.8만 |
|---|
| 2025.12.16 | ₩17,782 | ₩19,104 | ₩17,782 | ₩18,503 | +4.05% | 1.5만 |
|---|
| 2025.12.15 | ₩19,464 | ₩20,197 | ₩17,782 | ₩18,143 | -6.79% | 3.4만 |
|---|
| 2025.12.12 | ₩20,906 | ₩21,447 | ₩19,464 | ₩19,825 | -5.17% | 3.4만 |
|---|
| 2025.12.11 | ₩21,627 | ₩21,747 | ₩20,317 | ₩21,026 | -2.78% | 3.5만 |
|---|
| 2025.12.10 | ₩22,588 | ₩22,588 | ₩21,327 | ₩21,387 | -5.32% | 2.9만 |
|---|
| 2025.12.09 | ₩22,708 | ₩22,829 | ₩21,867 | ₩22,468 | -1.06% | 2.4만 |
|---|
| 2025.12.08 | ₩22,708 | ₩23,429 | ₩22,108 | ₩22,708 | 0.00% | 2.5만 |
|---|
| 2025.12.05 | ₩23,549 | ₩23,549 | ₩22,228 | ₩22,829 | -3.06% | 2.9만 |
|---|
| 2025.12.04 | ₩22,829 | ₩23,910 | ₩22,588 | ₩23,670 | +3.68% | 3.1만 |
|---|
| 2025.12.03 | ₩22,708 | ₩23,790 | ₩21,987 | ₩23,429 | +3.17% | 4.1만 |
|---|
| 2025.12.02 | ₩22,829 | ₩23,069 | ₩22,228 | ₩22,588 | -1.05% | 1.6만 |
|---|
| 2025.12.01 | ₩23,189 | ₩23,429 | ₩22,468 | ₩22,829 | -1.55% | 1.3만 |
|---|
| 2025.11.28 | ₩22,708 | ₩23,549 | ₩22,708 | ₩23,189 | +2.12% | 1.2만 |
|---|
| 2025.11.26 | ₩23,069 | ₩24,631 | ₩22,228 | ₩22,348 | -3.13% | 4.2만 |
|---|
| 2025.11.25 | ₩24,150 | ₩24,390 | ₩22,708 | ₩22,949 | -4.98% | 2.6만 |
|---|
| 2025.11.24 | ₩22,949 | ₩24,511 | ₩22,949 | ₩23,790 | +3.66% | 2.1만 |
|---|
| 2025.11.21 | ₩22,829 | ₩23,309 | ₩21,026 | ₩22,588 | -1.05% | 2.4만 |
|---|
| 2025.11.20 | ₩24,030 | ₩25,231 | ₩22,468 | ₩22,708 | -5.50% | 2.7만 |
|---|
| 2025.11.19 | ₩24,871 | ₩25,556 | ₩22,829 | ₩23,309 | -6.28% | 2.6만 |
|---|
| 2025.11.18 | ₩23,309 | ₩29,797 | ₩23,309 | ₩25,352 | +8.76% | 24.6만 |
|---|
| 2025.11.17 | ₩24,150 | ₩24,414 | ₩22,829 | ₩22,949 | -4.98% | 2.1만 |
|---|
| 2025.11.14 | ₩24,030 | ₩25,712 | ₩24,030 | ₩24,150 | +0.50% | 2.5만 |
|---|
| 2025.11.13 | ₩30,518 | ₩31,179 | ₩25,111 | ₩25,712 | -15.75% | 6.4만 |
|---|
| 2025.11.12 | ₩25,712 | ₩34,603 | ₩25,231 | ₩32,561 | +26.64% | 22.4만 |
|---|
| 2025.11.11 | ₩22,108 | ₩24,631 | ₩21,747 | ₩24,511 | +10.87% | 2.5만 |
|---|
| 2025.11.10 | ₩22,228 | ₩22,588 | ₩21,567 | ₩21,627 | -2.70% | 2만 |
|---|
| 2025.11.07 | ₩22,228 | ₩22,504 | ₩21,267 | ₩21,747 | -2.16% | 4만 |
|---|
| 2025.11.06 | ₩24,511 | ₩24,751 | ₩22,228 | ₩22,588 | -7.84% | 2.8만 |
|---|
| 2025.11.05 | ₩27,154 | ₩27,154 | ₩23,429 | ₩24,511 | -9.73% | 4.3만 |
|---|
| 2025.11.04 | ₩26,073 | ₩27,394 | ₩23,790 | ₩25,352 | -2.76% | 4.5만 |
|---|
| 2025.11.03 | ₩31,599 | ₩32,212 | ₩27,034 | ₩27,154 | -14.07% | 3.5만 |
|---|
| 2025.10.31 | ₩30,518 | ₩32,320 | ₩30,518 | ₩31,119 | +1.97% | 1.6만 |
|---|
| 2025.10.30 | ₩31,359 | ₩31,876 | ₩30,158 | ₩30,879 | -1.53% | 3.1만 |
|---|
| 2025.10.29 | ₩35,324 | ₩35,925 | ₩31,359 | ₩32,080 | -9.18% | 4.7만 |
|---|
| 2025.10.28 | ₩32,801 | ₩38,208 | ₩32,561 | ₩35,564 | +8.42% | 8.1만 |
|---|
| 2025.10.27 | ₩37,367 | ₩37,967 | ₩32,320 | ₩32,440 | -13.18% | 18.8만 |
|---|
| 2025.10.24 | ₩32,440 | ₩35,925 | ₩32,440 | ₩35,564 | +9.63% | 3.6만 |
|---|
| 2025.10.23 | ₩32,921 | ₩33,041 | ₩31,119 | ₩32,080 | -2.55% | 2만 |
|---|
| 2025.10.22 | ₩32,681 | ₩32,801 | ₩30,038 | ₩31,840 | -2.57% | 4.6만 |
|---|
| 2025.10.21 | ₩35,204 | ₩36,766 | ₩33,882 | ₩34,123 | -3.07% | 2.8만 |
|---|
| 2025.10.20 | ₩35,564 | ₩37,883 | ₩35,564 | ₩35,685 | +0.34% | 2.5만 |
|---|
| 2025.10.17 | ₩39,950 | ₩40,599 | ₩35,444 | ₩35,805 | -10.38% | 5만 |
|---|
| 2025.10.16 | ₩47,099 | ₩47,099 | ₩39,890 | ₩40,611 | -13.78% | 6만 |
|---|
| 2025.10.15 | ₩48,721 | ₩49,021 | ₩41,884 | ₩44,335 | -9.00% | 22.2만 |
|---|
| 2025.10.14 | ₩40,250 | ₩43,975 | ₩39,421 | ₩41,812 | +3.88% | 4.1만 |
|---|
| 2025.10.13 | ₩45,537 | ₩46,126 | ₩41,091 | ₩41,211 | -9.50% | 4.4만 |
|---|
| 2025.10.10 | ₩48,901 | ₩49,262 | ₩43,855 | ₩44,215 | -9.58% | 8.1만 |
|---|