시장 데이터를 불러오는 중
전체 종목
울프스피드 과거 주가
Wolfspeed, Inc. Common Stock New · WOLF · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wolfspeed, Inc. Common Stock New · WOLF · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,876 | ₩42,371 | ₩40,127 | ₩41,018 | -2.05% | 322만 |
| 2026.10.08 | ₩46,928 | ₩48,160 | ₩39,557 | ₩41,567 | -11.42% | 2282.4만 |
| 2026.10.07 | ₩40,911 | ₩43,285 | ₩40,817 | ₩42,036 | +2.75% | 736만 |
| 2026.10.06 | ₩45,561 | ₩46,228 | ₩42,036 | ₩42,653 | -6.38% | 299만 |
| 2026.10.05 | ₩45,614 | ₩46,418 | ₩42,948 | ₩44,931 | -1.50% | 330만 |
| 2026.10.02 | ₩43,350 | ₩48,897 | ₩42,371 | ₩47,276 | +9.06% | 735만 |
| 2026.10.01 | ₩38,485 | ₩42,063 | ₩37,561 | ₩41,768 | +8.53% | 319.2만 |
| 2026.09.30 | ₩37,923 | ₩39,517 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,695 |
| -0.60% |
| 410.3만 |
| 2026.09.29 | ₩38,164 | ₩39,665 | ₩36,690 | ₩37,695 | -1.23% | 203.9만 |
|---|
| 2026.09.28 | ₩36,931 | ₩37,614 | ₩35,189 | ₩36,958 | +0.07% | 157.1만 |
|---|
| 2026.09.25 | ₩35,712 | ₩37,320 | ₩35,618 | ₩36,944 | +3.45% | 153.1만 |
|---|
| 2026.09.24 | ₩35,377 | ₩35,878 | ₩34,063 | ₩35,243 | -0.38% | 174.3만 |
|---|
| 2026.09.23 | ₩37,413 | ₩37,413 | ₩35,631 | ₩36,368 | -2.79% | 226.5만 |
|---|
| 2026.09.22 | ₩36,650 | ₩38,231 | ₩35,792 | ₩37,507 | +2.34% | 270.9만 |
|---|
| 2026.09.21 | ₩36,181 | ₩37,815 | ₩35,149 | ₩37,132 | +2.63% | 268.6만 |
|---|
| 2026.09.18 | ₩32,562 | ₩34,465 | ₩32,277 | ₩34,291 | +5.31% | 371만 |
|---|
| 2026.09.17 | ₩33,085 | ₩33,474 | ₩31,531 | ₩31,812 | -3.85% | 183.5만 |
|---|
| 2026.09.16 | ₩33,085 | ₩33,192 | ₩30,914 | ₩31,718 | -4.13% | 158.8만 |
|---|
| 2026.09.15 | ₩32,053 | ₩32,696 | ₩31,155 | ₩32,187 | +0.42% | 205.8만 |
|---|
| 2026.09.14 | ₩32,160 | ₩33,661 | ₩31,665 | ₩32,107 | -0.17% | 270.1만 |
|---|
| 2026.09.11 | ₩34,666 | ₩36,408 | ₩34,305 | ₩34,733 | +0.19% | 168.2만 |
|---|
| 2026.09.10 | ₩34,908 | ₩35,643 | ₩33,501 | ₩33,728 | -3.38% | 266.4만 |
|---|
| 2026.09.09 | ₩38,057 | ₩39,517 | ₩36,073 | ₩36,556 | -3.94% | 211.5만 |
|---|
| 2026.09.08 | ₩38,861 | ₩39,799 | ₩36,560 | ₩38,700 | -0.41% | 240.9만 |
|---|
| 2026.09.04 | ₩36,315 | ₩38,453 | ₩36,127 | ₩37,990 | +4.61% | 229.9만 |
|---|
| 2026.09.03 | ₩35,779 | ₩37,025 | ₩33,916 | ₩35,966 | +0.52% | 173.1만 |
|---|
| 2026.09.02 | ₩34,827 | ₩36,516 | ₩34,251 | ₩35,712 | +2.54% | 221.2만 |
|---|
| 2026.09.01 | ₩35,015 | ₩35,470 | ₩33,984 | ₩35,256 | +0.69% | 555.9만 |
|---|
| 2026.08.31 | ₩34,680 | ₩37,052 | ₩34,385 | ₩36,717 | +5.87% | 260.4만 |
|---|
| 2026.08.28 | ₩35,725 | ₩36,033 | ₩33,956 | ₩34,640 | -3.04% | 149.3만 |
|---|
| 2026.08.27 | ₩36,717 | ₩37,052 | ₩35,249 | ₩36,114 | -1.64% | 199.7만 |
|---|
| 2026.08.26 | ₩34,171 | ₩36,851 | ₩34,171 | ₩36,087 | +5.61% | 310.6만 |
|---|
| 2026.08.25 | ₩34,425 | ₩34,492 | ₩33,018 | ₩33,889 | -1.56% | 199.2만 |
|---|
| 2026.08.24 | ₩33,501 | ₩34,171 | ₩31,316 | ₩33,179 | -0.96% | 352.8만 |
|---|
| 2026.08.21 | ₩35,993 | ₩37,253 | ₩34,087 | ₩34,519 | -4.10% | 386.7만 |
|---|
| 2026.08.20 | ₩35,511 | ₩38,410 | ₩32,348 | ₩35,310 | -0.57% | 975.1만 |
|---|
| 2026.08.19 | ₩42,211 | ₩42,881 | ₩36,998 | ₩38,981 | -7.65% | 879.4만 |
|---|
| 2026.08.18 | ₩43,015 | ₩45,025 | ₩41,822 | ₩42,157 | -1.99% | 438.1만 |
|---|
| 2026.08.17 | ₩43,752 | ₩47,142 | ₩43,752 | ₩46,847 | +7.08% | 428.8만 |
|---|
| 2026.08.14 | ₩41,876 | ₩42,666 | ₩40,361 | ₩42,599 | +1.73% | 234.6만 |
|---|
| 2026.08.13 | ₩41,742 | ₩44,904 | ₩41,326 | ₩42,224 | +1.16% | 387.6만 |
|---|
| 2026.08.12 | ₩44,046 | ₩44,221 | ₩41,862 | ₩42,492 | -3.53% | 317만 |
|---|
| 2026.08.11 | ₩40,093 | ₩41,606 | ₩38,914 | ₩40,388 | +0.74% | 392.3만 |
|---|
| 2026.08.10 | ₩44,221 | ₩44,288 | ₩39,263 | ₩39,263 | -11.21% | 455.2만 |
|---|
| 2026.08.07 | ₩37,661 | ₩44,184 | ₩37,521 | ₩44,046 | +16.95% | 654.4만 |
|---|
| 2026.08.06 | ₩34,037 | ₩38,941 | ₩33,501 | ₩36,971 | +8.62% | 471.9만 |
|---|
| 2026.08.05 | ₩34,894 | ₩35,645 | ₩33,447 | ₩33,755 | -3.26% | 301.3만 |
|---|
| 2026.08.04 | ₩35,229 | ₩36,703 | ₩34,305 | ₩36,261 | +2.93% | 685.4만 |
|---|
| 2026.08.03 | ₩31,504 | ₩34,800 | ₩30,887 | ₩32,629 | +3.57% | 534.6만 |
|---|
| 2026.07.31 | ₩33,836 | ₩34,037 | ₩31,263 | ₩31,651 | -6.46% | 344.8만 |
|---|
| 2026.07.30 | ₩28,368 | ₩32,160 | ₩28,147 | ₩31,879 | +12.38% | 586만 |
|---|
| 2026.07.29 | ₩29,159 | ₩29,440 | ₩26,774 | ₩26,881 | -7.81% | 473.7만 |
|---|
| 2026.07.28 | ₩30,150 | ₩30,485 | ₩27,444 | ₩29,320 | -2.76% | 517.8만 |
|---|
| 2026.07.27 | ₩31,490 | ₩32,227 | ₩29,829 | ₩31,892 | +1.28% | 363.6만 |
|---|
| 2026.07.24 | ₩34,318 | ₩34,539 | ₩30,351 | ₩30,941 | -9.84% | 621.4만 |
|---|
| 2026.07.23 | ₩38,057 | ₩38,606 | ₩34,224 | ₩34,787 | -8.59% | 612.7만 |
|---|
| 2026.07.22 | ₩40,817 | ₩42,479 | ₩39,129 | ₩39,222 | -3.91% | 225.8만 |
|---|
| 2026.07.21 | ₩41,152 | ₩43,015 | ₩40,603 | ₩42,519 | +3.32% | 277.1만 |
|---|
| 2026.07.20 | ₩40,040 | ₩40,911 | ₩38,475 | ₩39,370 | -1.67% | 242.8만 |
|---|
| 2026.07.17 | ₩40,201 | ₩41,494 | ₩37,949 | ₩40,053 | -0.37% | 472.5만 |
|---|
| 2026.07.16 | ₩45,574 | ₩45,721 | ₩40,335 | ₩41,782 | -8.32% | 388.4만 |
|---|
| 2026.07.15 | ₩47,571 | ₩49,715 | ₩43,953 | ₩47,035 | -1.13% | 354.9만 |
|---|
| 2026.07.14 | ₩48,107 | ₩48,201 | ₩45,025 | ₩45,976 | -4.43% | 230.3만 |
|---|
| 2026.07.13 | ₩45,561 | ₩48,635 | ₩44,774 | ₩45,092 | -1.03% | 270.5만 |
|---|
| 2026.07.10 | ₩48,214 | ₩50,251 | ₩45,494 | ₩47,289 | -1.92% | 268.3만 |
|---|
| 2026.07.09 | ₩50,921 | ₩52,676 | ₩49,581 | ₩49,916 | -1.97% | 317.2만 |
|---|
| 2026.07.08 | ₩47,236 | ₩49,366 | ₩45,092 | ₩48,053 | +1.73% | 346.4만 |
|---|
| 2026.07.07 | ₩50,170 | ₩50,385 | ₩45,574 | ₩48,241 | -3.85% | 588.6만 |
|---|
| 2026.07.06 | ₩53,031 | ₩56,884 | ₩52,408 | ₩52,891 | -0.27% | 365.4만 |
|---|
| 2026.07.02 | ₩59,899 | ₩62,797 | ₩52,314 | ₩53,601 | -10.51% | 497.8만 |
|---|
| 2026.07.01 | ₩61,641 | ₩64,602 | ₩59,560 | ₩59,711 | -3.13% | 371.3만 |
|---|
| 2026.06.30 | ₩60,288 | ₩69,212 | ₩60,288 | ₩64,656 | +7.25% | 629.2만 |
|---|
| 2026.06.29 | ₩63,276 | ₩66,264 | ₩55,329 | ₩59,282 | -6.31% | 515.3만 |
|---|
| 2026.06.26 | ₩61,105 | ₩65,406 | ₩58,827 | ₩61,601 | +0.81% | 757.1만 |
|---|
| 2026.06.25 | ₩66,244 | ₩66,251 | ₩57,996 | ₩64,040 | -3.33% | 407.5만 |
|---|
| 2026.06.24 | ₩64,535 | ₩65,071 | ₩58,438 | ₩61,467 | -4.75% | 468.1만 |
|---|
| 2026.06.23 | ₩63,517 | ₩70,344 | ₩60,381 | ₩65,540 | +3.19% | 501.7만 |
|---|
| 2026.06.22 | ₩80,133 | ₩80,736 | ₩68,856 | ₩70,981 | -11.42% | 710.4만 |
|---|
| 2026.06.18 | ₩68,555 | ₩77,051 | ₩64,080 | ₩76,931 | +12.22% | 955.9만 |
|---|
| 2026.06.17 | ₩63,758 | ₩70,900 | ₩62,030 | ₩65,246 | +2.33% | 813.2만 |
|---|
| 2026.06.16 | ₩64,200 | ₩68,797 | ₩59,859 | ₩60,301 | -6.07% | 581.7만 |
|---|
| 2026.06.15 | ₩68,676 | ₩69,507 | ₩61,896 | ₩65,782 | -4.21% | 828만 |
|---|
| 2026.06.12 | ₩61,440 | ₩61,440 | ₩53,614 | ₩57,808 | -5.91% | 689.1만 |
|---|
| 2026.06.11 | ₩58,934 | ₩62,284 | ₩56,529 | ₩61,025 | +3.55% | 550.9만 |
|---|
| 2026.06.10 | ₩62,961 | ₩65,193 | ₩57,621 | ₩58,184 | -7.59% | 722.4만 |
|---|
| 2026.06.09 | ₩76,381 | ₩79,061 | ₩60,462 | ₩65,366 | -14.42% | 1046.5만 |
|---|
| 2026.06.08 | ₩80,629 | ₩81,473 | ₩72,093 | ₩74,264 | -7.89% | 576.3만 |
|---|
| 2026.06.05 | ₩84,589 | ₩85,095 | ₩72,508 | ₩73,782 | -12.78% | 778.8만 |
|---|
| 2026.06.04 | ₩76,783 | ₩93,801 | ₩75,872 | ₩89,862 | +17.03% | 775.9만 |
|---|
| 2026.06.03 | ₩88,307 | ₩90,116 | ₩80,857 | ₩82,639 | -6.42% | 800.7만 |
|---|
| 2026.06.02 | ₩74,773 | ₩84,126 | ₩73,688 | ₩81,822 | +9.43% | 883.5만 |
|---|
| 2026.06.01 | ₩73,406 | ₩79,148 | ₩66,545 | ₩70,954 | -3.34% | 1153.4만 |
|---|
| 2026.05.29 | ₩88,026 | ₩89,111 | ₩77,909 | ₩79,436 | -9.76% | 756.5만 |
|---|
| 2026.05.28 | ₩83,684 | ₩92,823 | ₩78,391 | ₩87,168 | +4.16% | 688.3만 |
|---|
| 2026.05.27 | ₩98,344 | ₩99,206 | ₩75,711 | ₩84,770 | -13.80% | 1653.8만 |
|---|
| 2026.05.26 | ₩104,227 | ₩108,140 | ₩94,873 | ₩98,491 | -5.50% | 1149.9만 |
|---|
| 2026.05.22 | ₩95,811 | ₩108,300 | ₩91,483 | ₩93,654 | -2.25% | 1094.3만 |
|---|
| 2026.05.21 | ₩79,758 | ₩96,709 | ₩78,994 | ₩93,131 | +16.77% | 932만 |
|---|
| 2026.05.20 | ₩83,671 | ₩85,051 | ₩72,066 | ₩78,552 | -6.12% | 763.7만 |
|---|
| 2026.05.19 | ₩74,626 | ₩83,095 | ₩74,599 | ₩78,833 | +5.64% | 581.6만 |
|---|
| 2026.05.18 | ₩85,145 | ₩93,131 | ₩73,835 | ₩79,530 | -6.59% | 1011.7만 |
|---|
| 2026.05.15 | ₩84,153 | ₩88,441 | ₩79,745 | ₩83,255 | -1.07% | 1002.2만 |
|---|
| 2026.05.14 | ₩84,897 | ₩96,950 | ₩80,602 | ₩93,748 | +10.43% | 1805.7만 |
|---|
| 2026.05.13 | ₩89,286 | ₩98,813 | ₩78,525 | ₩83,885 | -6.05% | 3373.5만 |
|---|
| 2026.05.12 | ₩65,983 | ₩72,334 | ₩60,569 | ₩71,986 | +9.10% | 1228.1만 |
|---|
| 2026.05.11 | ₩65,661 | ₩72,334 | ₩64,669 | ₩67,416 | +2.67% | 913.9만 |
|---|
| 2026.05.08 | ₩64,053 | ₩68,325 | ₩61,132 | ₩62,445 | -2.51% | 656.1만 |
|---|
| 2026.05.07 | ₩57,741 | ₩65,661 | ₩57,637 | ₩60,515 | +4.80% | 1087만 |
|---|
| 2026.05.06 | ₩43,551 | ₩58,130 | ₩42,881 | ₩57,728 | +32.55% | 1484.8만 |
|---|
| 2026.05.05 | ₩51,845 | ₩53,936 | ₩48,824 | ₩49,085 | -5.32% | 1073.7만 |
|---|
| 2026.05.04 | ₩48,629 | ₩50,492 | ₩46,633 | ₩48,160 | -0.96% | 434.7만 |
|---|
| 2026.05.01 | ₩39,397 | ₩50,318 | ₩38,806 | ₩49,259 | +25.03% | 839.2만 |
|---|
| 2026.04.30 | ₩35,377 | ₩39,752 | ₩35,350 | ₩39,571 | +11.86% | 626.6만 |
|---|
| 2026.04.29 | ₩35,377 | ₩36,851 | ₩33,728 | ₩34,345 | -2.92% | 226.7만 |
|---|
| 2026.04.28 | ₩37,387 | ₩38,807 | ₩33,608 | ₩34,640 | -7.35% | 514.7만 |
|---|
| 2026.04.27 | ₩43,108 | ₩43,417 | ₩38,057 | ₩39,758 | -7.77% | 488.4만 |
|---|
| 2026.04.24 | ₩38,995 | ₩43,912 | ₩38,995 | ₩41,849 | +7.32% | 840.9만 |
|---|
| 2026.04.23 | ₩37,320 | ₩39,892 | ₩35,645 | ₩36,918 | -1.08% | 485.1만 |
|---|
| 2026.04.22 | ₩35,497 | ₩39,464 | ₩34,614 | ₩37,186 | +4.76% | 907만 |
|---|
| 2026.04.21 | ₩35,953 | ₩40,533 | ₩33,031 | ₩33,098 | -7.94% | 1003.2만 |
|---|
| 2026.04.20 | ₩34,331 | ₩38,445 | ₩33,380 | ₩35,283 | +2.77% | 347.9만 |
|---|
| 2026.04.17 | ₩35,511 | ₩36,261 | ₩33,192 | ₩34,251 | -3.55% | 200.9만 |
|---|
| 2026.04.16 | ₩32,522 | ₩37,628 | ₩32,160 | ₩35,564 | +9.35% | 372.8만 |
|---|
| 2026.04.15 | ₩30,298 | ₩33,005 | ₩28,810 | ₩32,026 | +5.71% | 259.6만 |
|---|
| 2026.04.14 | ₩33,232 | ₩33,567 | ₩30,459 | ₩30,820 | -7.26% | 192.6만 |
|---|
| 2026.04.13 | ₩31,464 | ₩33,407 | ₩30,954 | ₩32,361 | +2.85% | 214만 |
|---|
| 2026.04.10 | ₩33,420 | ₩34,707 | ₩29,748 | ₩31,115 | -6.90% | 325.1만 |
|---|
| 2026.04.09 | ₩28,087 | ₩33,621 | ₩27,511 | ₩32,737 | +16.56% | 450만 |
|---|
| 2026.04.08 | ₩26,666 | ₩27,859 | ₩26,144 | ₩27,551 | +3.32% | 245.5만 |
|---|
| 2026.04.07 | ₩24,013 | ₩25,367 | ₩23,919 | ₩25,367 | +5.64% | 76.4만 |
|---|
| 2026.04.06 | ₩23,450 | ₩25,072 | ₩23,450 | ₩24,187 | +3.14% | 91.3만 |
|---|
| 2026.04.02 | ₩20,878 | ₩23,584 | ₩20,784 | ₩23,410 | +12.13% | 90.4만 |
|---|
| 2026.04.01 | ₩21,976 | ₩22,472 | ₩21,561 | ₩22,043 | +0.30% | 85.5만 |
|---|
| 2026.03.31 | ₩20,261 | ₩22,177 | ₩19,578 | ₩21,869 | +7.94% | 135.3만 |
|---|
| 2026.03.30 | ₩20,878 | ₩21,038 | ₩19,537 | ₩19,832 | -5.01% | 112.1만 |
|---|
| 2026.03.27 | ₩22,110 | ₩22,244 | ₩20,569 | ₩20,690 | -6.42% | 132만 |
|---|
| 2026.03.26 | ₩24,268 | ₩24,616 | ₩22,539 | ₩22,539 | -7.12% | 78.8만 |
|---|
| 2026.03.25 | ₩22,378 | ₩24,790 | ₩22,378 | ₩24,790 | +10.78% | 119.7만 |
|---|
| 2026.03.24 | ₩21,708 | ₩22,700 | ₩21,507 | ₩22,338 | +2.90% | 101.3만 |
|---|
| 2026.03.23 | ₩21,963 | ₩22,874 | ₩21,347 | ₩22,244 | +1.28% | 137만 |
|---|
| 2026.03.20 | ₩22,727 | ₩22,861 | ₩21,494 | ₩21,869 | -3.77% | 327.3만 |
|---|
| 2026.03.19 | ₩21,601 | ₩23,209 | ₩20,958 | ₩22,861 | +5.83% | 153.9만 |
|---|
| 2026.03.18 | ₩23,772 | ₩23,919 | ₩22,486 | ₩22,486 | -5.41% | 117.2만 |
|---|
| 2026.03.17 | ₩24,415 | ₩24,656 | ₩23,383 | ₩23,973 | -1.81% | 111.8만 |
|---|
| 2026.03.16 | ₩23,182 | ₩25,393 | ₩23,182 | ₩24,576 | +6.01% | 178.9만 |
|---|
| 2026.03.13 | ₩23,048 | ₩24,388 | ₩22,378 | ₩22,378 | -2.91% | 120.1만 |
|---|
| 2026.03.12 | ₩24,120 | ₩24,375 | ₩22,660 | ₩22,740 | -5.72% | 95.3만 |
|---|
| 2026.03.11 | ₩22,258 | ₩24,589 | ₩22,204 | ₩24,388 | +9.57% | 159.7만 |
|---|
| 2026.03.10 | ₩22,888 | ₩23,960 | ₩22,110 | ₩22,218 | -2.93% | 195만 |
|---|
| 2026.03.09 | ₩21,816 | ₩23,946 | ₩21,215 | ₩23,799 | +9.09% | 149.4만 |
|---|
| 2026.03.06 | ₩24,790 | ₩24,790 | ₩21,950 | ₩22,204 | -10.43% | 327.7만 |
|---|
| 2026.03.05 | ₩27,202 | ₩27,370 | ₩25,273 | ₩25,380 | -6.70% | 143.4만 |
|---|
| 2026.03.04 | ₩28,368 | ₩29,226 | ₩27,082 | ₩27,591 | -2.74% | 154만 |
|---|
| 2026.03.03 | ₩27,001 | ₩28,248 | ₩25,956 | ₩27,939 | +3.47% | 177.1만 |
|---|
| 2026.03.02 | ₩25,152 | ₩29,735 | ₩25,072 | ₩28,422 | +13.00% | 218.4만 |
|---|
| 2026.02.27 | ₩26,519 | ₩26,660 | ₩24,965 | ₩26,425 | -0.35% | 133.2만 |
|---|
| 2026.02.26 | ₩27,068 | ₩27,792 | ₩25,192 | ₩27,082 | +0.05% | 139.4만 |
|---|
| 2026.02.25 | ₩27,712 | ₩27,872 | ₩26,331 | ₩27,430 | -1.02% | 219.3만 |
|---|
| 2026.02.24 | ₩24,683 | ₩27,336 | ₩24,415 | ₩27,001 | +9.39% | 203.9만 |
|---|
| 2026.02.23 | ₩24,790 | ₩26,238 | ₩24,147 | ₩24,750 | -0.16% | 111.3만 |
|---|
| 2026.02.20 | ₩25,179 | ₩26,117 | ₩24,576 | ₩25,005 | -0.69% | 93.2만 |
|---|
| 2026.02.19 | ₩26,037 | ₩26,037 | ₩25,058 | ₩25,541 | -1.90% | 64.9만 |
|---|
| 2026.02.18 | ₩25,876 | ₩27,457 | ₩25,058 | ₩26,251 | +1.45% | 138.8만 |
|---|
| 2026.02.17 | ₩23,142 | ₩26,929 | ₩22,901 | ₩25,621 | +10.71% | 241.3만 |
|---|
| 2026.02.13 | ₩21,454 | ₩25,166 | ₩21,454 | ₩23,772 | +10.81% | 201만 |
|---|
| 2026.02.12 | ₩23,718 | ₩23,852 | ₩21,239 | ₩21,440 | -9.60% | 228.2만 |
|---|
| 2026.02.11 | ₩21,829 | ₩24,455 | ₩21,293 | ₩24,161 | +10.68% | 240.3만 |
|---|
| 2026.02.10 | ₩20,167 | ₩21,842 | ₩19,792 | ₩21,172 | +4.98% | 284.7만 |
|---|
| 2026.02.09 | ₩21,105 | ₩21,661 | ₩19,899 | ₩19,953 | -5.46% | 209.5만 |
|---|
| 2026.02.06 | ₩20,060 | ₩22,017 | ₩19,086 | ₩21,092 | +5.14% | 238.7만 |
|---|
| 2026.02.05 | ₩18,224 | ₩21,333 | ₩18,070 | ₩20,811 | +14.19% | 570.6만 |
|---|
| 2026.02.04 | ₩22,405 | ₩23,826 | ₩20,998 | ₩23,048 | +2.87% | 317.1만 |
|---|
| 2026.02.03 | ₩22,646 | ₩23,202 | ₩21,507 | ₩22,780 | +0.59% | 151.4만 |
|---|
| 2026.02.02 | ₩20,784 | ₩22,767 | ₩20,703 | ₩22,271 | +7.16% | 195.5만 |
|---|
| 2026.01.30 | ₩22,861 | ₩23,799 | ₩20,811 | ₩20,985 | -8.21% | 305.4만 |
|---|
| 2026.01.29 | ₩23,450 | ₩24,000 | ₩22,700 | ₩23,223 | -0.97% | 91.2만 |
|---|
| 2026.01.28 | ₩24,844 | ₩25,045 | ₩23,316 | ₩23,397 | -5.83% | 88.8만 |
|---|
| 2026.01.27 | ₩23,651 | ₩24,603 | ₩23,048 | ₩24,120 | +1.98% | 123.4만 |
|---|
| 2026.01.26 | ₩24,053 | ₩24,053 | ₩22,683 | ₩23,316 | -3.06% | 123.2만 |
|---|
| 2026.01.23 | ₩26,023 | ₩26,023 | ₩23,665 | ₩24,067 | -7.52% | 121.8만 |
|---|
| 2026.01.22 | ₩25,836 | ₩27,886 | ₩25,340 | ₩25,702 | -0.52% | 156.9만 |
|---|
| 2026.01.21 | ₩27,363 | ₩27,725 | ₩24,777 | ₩26,104 | -4.60% | 197.1만 |
|---|
| 2026.01.20 | ₩26,452 | ₩29,480 | ₩26,185 | ₩27,470 | +3.85% | 230.6만 |
|---|
| 2026.01.16 | ₩27,135 | ₩28,154 | ₩26,439 | ₩27,269 | +0.49% | 212.8만 |
|---|
| 2026.01.15 | ₩26,760 | ₩27,980 | ₩26,083 | ₩26,693 | -0.25% | 154.9만 |
|---|
| 2026.01.14 | ₩26,010 | ₩27,604 | ₩25,715 | ₩26,117 | +0.41% | 136.7만 |
|---|
| 2026.01.13 | ₩25,219 | ₩27,068 | ₩25,219 | ₩26,144 | +3.67% | 145.1만 |
|---|
| 2026.01.12 | ₩24,630 | ₩25,326 | ₩24,214 | ₩24,683 | +0.22% | 75.8만 |
|---|
| 2026.01.09 | ₩25,728 | ₩25,889 | ₩24,804 | ₩24,924 | -3.13% | 63.8만 |
|---|
| 2026.01.08 | ₩26,372 | ₩26,543 | ₩24,898 | ₩25,300 | -4.07% | 59.3만 |
|---|
| 2026.01.07 | ₩26,506 | ₩26,713 | ₩25,259 | ₩26,372 | -0.51% | 67.3만 |
|---|
| 2026.01.06 | ₩24,388 | ₩26,774 | ₩24,362 | ₩26,398 | +8.24% | 155만 |
|---|
| 2026.01.05 | ₩25,407 | ₩26,063 | ₩24,094 | ₩24,094 | -5.17% | 70.9만 |
|---|
| 2026.01.02 | ₩24,053 | ₩25,728 | ₩23,600 | ₩25,367 | +5.46% | 83.4만 |
|---|
| 2025.12.31 | ₩22,914 | ₩23,558 | ₩22,445 | ₩23,330 | +1.81% | 73.2만 |
|---|
| 2025.12.30 | ₩23,236 | ₩23,665 | ₩22,807 | ₩22,941 | -1.27% | 63.6만 |
|---|
| 2025.12.29 | ₩23,236 | ₩23,872 | ₩23,035 | ₩23,196 | -0.17% | 57만 |
|---|
| 2025.12.26 | ₩24,522 | ₩24,643 | ₩23,866 | ₩24,053 | -1.91% | 56.4만 |
|---|
| 2025.12.24 | ₩24,000 | ₩24,965 | ₩23,960 | ₩24,697 | +2.90% | 17.8만 |
|---|
| 2025.12.23 | ₩24,214 | ₩24,804 | ₩23,997 | ₩24,576 | +1.49% | 53.8만 |
|---|
| 2025.12.22 | ₩25,032 | ₩25,661 | ₩24,321 | ₩24,630 | -1.61% | 80.3만 |
|---|
| 2025.12.19 | ₩24,120 | ₩25,393 | ₩23,993 | ₩24,616 | +2.06% | 162.2만 |
|---|
| 2025.12.18 | ₩23,450 | ₩24,469 | ₩23,164 | ₩23,973 | +2.23% | 80.6만 |
|---|
| 2025.12.17 | ₩24,576 | ₩24,776 | ₩22,807 | ₩22,981 | -6.49% | 74.8만 |
|---|
| 2025.12.16 | ₩23,330 | ₩24,388 | ₩23,263 | ₩23,919 | +2.53% | 70.9만 |
|---|
| 2025.12.15 | ₩24,991 | ₩25,273 | ₩23,450 | ₩23,772 | -4.88% | 109.2만 |
|---|
| 2025.12.12 | ₩26,104 | ₩26,760 | ₩24,804 | ₩24,871 | -4.72% | 112.9만 |
|---|
| 2025.12.11 | ₩27,189 | ₩27,417 | ₩25,929 | ₩26,613 | -2.12% | 248.6만 |
|---|
| 2025.12.10 | ₩30,646 | ₩30,820 | ₩27,846 | ₩28,315 | -7.61% | 171.7만 |
|---|
| 2025.12.09 | ₩30,418 | ₩31,611 | ₩30,043 | ₩30,499 | +0.26% | 117.4만 |
|---|
| 2025.12.08 | ₩30,150 | ₩30,820 | ₩28,944 | ₩30,700 | +1.82% | 97.4만 |
|---|
| 2025.12.05 | ₩29,655 | ₩30,794 | ₩29,212 | ₩29,574 | -0.27% | 82.3만 |
|---|
| 2025.12.04 | ₩28,797 | ₩31,343 | ₩28,743 | ₩30,485 | +5.86% | 120.3만 |
|---|
| 2025.12.03 | ₩28,288 | ₩29,320 | ₩27,752 | ₩29,306 | +3.60% | 106만 |
|---|
| 2025.12.02 | ₩29,199 | ₩29,882 | ₩27,470 | ₩28,623 | -1.97% | 182.8만 |
|---|
| 2025.12.01 | ₩29,338 | ₩30,981 | ₩27,470 | ₩29,628 | +0.99% | 368.5만 |
|---|
| 2025.11.28 | ₩27,336 | ₩27,953 | ₩26,680 | ₩27,176 | -0.59% | 42만 |
|---|
| 2025.11.26 | ₩26,975 | ₩28,864 | ₩26,412 | ₩27,470 | +1.84% | 149.3만 |
|---|
| 2025.11.25 | ₩24,281 | ₩27,162 | ₩23,410 | ₩26,613 | +9.60% | 284.4만 |
|---|
| 2025.11.24 | ₩23,598 | ₩24,321 | ₩22,660 | ₩24,201 | +2.56% | 141.7만 |
|---|
| 2025.11.21 | ₩23,008 | ₩24,254 | ₩22,070 | ₩23,022 | +0.06% | 136.6만 |
|---|
| 2025.11.20 | ₩24,254 | ₩25,393 | ₩22,995 | ₩23,236 | -4.20% | 126.5만 |
|---|
| 2025.11.19 | ₩23,611 | ₩24,321 | ₩22,512 | ₩23,464 | -0.62% | 91.9만 |
|---|
| 2025.11.18 | ₩23,906 | ₩25,058 | ₩23,504 | ₩23,571 | -1.40% | 60.4만 |
|---|
| 2025.11.17 | ₩23,986 | ₩24,991 | ₩23,169 | ₩24,268 | +1.17% | 109.8만 |
|---|
| 2025.11.14 | ₩22,968 | ₩24,790 | ₩22,968 | ₩23,424 | +1.98% | 72.9만 |
|---|
| 2025.11.13 | ₩25,621 | ₩25,755 | ₩23,986 | ₩24,375 | -4.86% | 157.5만 |
|---|
| 2025.11.12 | ₩23,370 | ₩26,546 | ₩23,223 | ₩26,197 | +12.10% | 240.1만 |
|---|
| 2025.11.11 | ₩24,147 | ₩24,442 | ₩22,445 | ₩23,316 | -3.44% | 144.2만 |
|---|
| 2025.11.10 | ₩25,032 | ₩25,511 | ₩23,209 | ₩23,960 | -4.28% | 160.8만 |
|---|
| 2025.11.07 | ₩23,598 | ₩25,393 | ₩22,780 | ₩24,053 | +1.93% | 289.5만 |
|---|
| 2025.11.06 | ₩26,908 | ₩26,975 | ₩23,517 | ₩24,991 | -7.12% | 397만 |
|---|
| 2025.11.05 | ₩28,944 | ₩29,212 | ₩26,934 | ₩27,135 | -6.25% | 176.3만 |
|---|
| 2025.11.04 | ₩31,490 | ₩31,490 | ₩28,355 | ₩29,346 | -6.81% | 264.4만 |
|---|
| 2025.11.03 | ₩35,497 | ₩35,511 | ₩31,651 | ₩31,839 | -10.31% | 178.7만 |
|---|
| 2025.10.31 | ₩34,841 | ₩37,320 | ₩34,586 | ₩35,269 | +1.23% | 235.6만 |
|---|
| 2025.10.30 | ₩34,760 | ₩37,387 | ₩33,081 | ₩35,055 | +0.85% | 608.5만 |
|---|
| 2025.10.29 | ₩41,541 | ₩42,867 | ₩39,531 | ₩42,867 | +3.19% | 320.1만 |
|---|
| 2025.10.28 | ₩40,911 | ₩42,840 | ₩38,231 | ₩41,219 | +0.75% | 290.7만 |
|---|
| 2025.10.27 | ₩39,678 | ₩42,854 | ₩39,464 | ₩41,393 | +4.32% | 555.5만 |
|---|
| 2025.10.24 | ₩40,201 | ₩40,268 | ₩38,460 | ₩39,624 | -1.43% | 151.3만 |
|---|
| 2025.10.23 | ₩39,745 | ₩40,402 | ₩38,877 | ₩39,651 | -0.24% | 79.4만 |
|---|
| 2025.10.22 | ₩40,871 | ₩41,239 | ₩37,119 | ₩39,504 | -3.34% | 159.7만 |
|---|
| 2025.10.21 | ₩40,536 | ₩41,862 | ₩39,209 | ₩40,308 | -0.56% | 118.6만 |
|---|
| 2025.10.20 | ₩42,345 | ₩42,827 | ₩39,665 | ₩40,201 | -5.06% | 205.4만 |
|---|
| 2025.10.17 | ₩43,289 | ₩46,767 | ₩41,541 | ₩41,541 | -4.04% | 318.6만 |
|---|
| 2025.10.16 | ₩43,805 | ₩46,097 | ₩42,211 | ₩43,470 | -0.76% | 321.6만 |
|---|
| 2025.10.15 | ₩44,636 | ₩44,810 | ₩40,911 | ₩43,457 | -2.64% | 294만 |
|---|
| 2025.10.14 | ₩42,881 | ₩45,833 | ₩41,554 | ₩43,658 | +1.81% | 384만 |
|---|
| 2025.10.13 | ₩44,917 | ₩45,829 | ₩38,593 | ₩43,644 | -2.83% | 478.8만 |
|---|
| 2025.10.10 | ₩45,842 | ₩48,777 | ₩41,567 | ₩41,675 | -9.09% | 502.5만 |
|---|