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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,651 | ₩48,199 | ₩39,589 | ₩41,051 | -10.08% | 3969.3만 |
| 2026.09.28–2026.10.02 | ₩36,961 | ₩48,937 | ₩35,217 | ₩47,314 | +28.01% | 1825.5만 |
| 2026.09.21–2026.09.25 | ₩36,210 | ₩38,262 | ₩34,091 | ₩36,974 | +2.11% | 1093.3만 |
| 2026.09.14–2026.09.18 | ₩32,186 | ₩34,493 | ₩30,939 | ₩34,319 | +6.63% | 1189.2만 |
| 2026.09.08–2026.09.11 | ₩38,892 | ₩39,831 | ₩33,528 | ₩34,761 | -10.62% | 887만 |
| 2026.08.31–2026.09.04 | ₩34,708 | ₩38,484 | ₩33,943 | ₩38,020 | +9.54% | 1440.5만 |
| 2026.08.24–2026.08.28 | ₩33,528 | ₩37,081 | ₩31,342 | ₩34,667 | +3.40% | 1211.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,787 |
| ₩47,180 |
| ₩32,374 |
| ₩34,547 |
| -21.10% |
| 3108만 |
| 2026.08.10–2026.08.14 | ₩44,256 | ₩44,940 | ₩38,946 | ₩42,634 | -3.67% | 1786.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,529 | ₩44,220 | ₩30,912 | ₩44,082 | +39.81% | 2647.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,516 | ₩34,064 | ₩26,795 | ₩31,677 | +0.51% | 2285.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,072 | ₩43,049 | ₩30,376 | ₩30,966 | -22.72% | 1979.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,597 | ₩49,755 | ₩37,980 | ₩40,085 | -12.09% | 1716.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,074 | ₩56,930 | ₩45,128 | ₩47,327 | -10.83% | 1885.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,327 | ₩69,268 | ₩52,357 | ₩53,644 | -15.29% | 2013.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩80,198 | ₩80,801 | ₩58,043 | ₩61,650 | -23.13% | 2844.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,731 | ₩77,113 | ₩59,907 | ₩76,993 | +12.02% | 3178.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,694 | ₩81,539 | ₩53,657 | ₩57,855 | -28.30% | 3585.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,465 | ₩93,877 | ₩66,599 | ₩73,841 | +0.51% | 4392.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,311 | ₩108,227 | ₩75,772 | ₩79,500 | -23.79% | 4248.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩85,213 | ₩108,388 | ₩72,124 | ₩93,729 | +9.99% | 4383.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,714 | ₩98,893 | ₩60,618 | ₩83,323 | +26.80% | 8323.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,669 | ₩68,380 | ₩42,915 | ₩62,495 | +28.41% | 4736.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,143 | ₩50,358 | ₩33,635 | ₩49,299 | +14.27% | 2695.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,359 | ₩43,948 | ₩33,058 | ₩41,883 | +21.90% | 3584만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,489 | ₩37,658 | ₩28,834 | ₩34,279 | +8.86% | 1239.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,469 | ₩34,734 | ₩23,469 | ₩31,140 | +32.69% | 1188.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,894 | ₩23,603 | ₩19,553 | ₩23,429 | +12.13% | 423.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,981 | ₩24,810 | ₩20,586 | ₩20,707 | -5.80% | 568.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,201 | ₩25,414 | ₩20,975 | ₩21,887 | -5.66% | 889.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,833 | ₩24,609 | ₩21,232 | ₩22,396 | +2.58% | 719.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,172 | ₩29,759 | ₩21,967 | ₩22,222 | -11.72% | 1020.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,810 | ₩27,895 | ₩24,167 | ₩26,446 | +6.59% | 807.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,161 | ₩27,479 | ₩22,919 | ₩25,025 | +8.05% | 538.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,122 | ₩25,186 | ₩19,808 | ₩23,791 | +12.63% | 1163.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,800 | ₩23,845 | ₩18,085 | ₩21,109 | +1.48% | 1473.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,073 | ₩25,065 | ₩20,827 | ₩21,002 | -12.76% | 731.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,473 | ₩29,504 | ₩23,684 | ₩24,086 | -9.02% | 706.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,649 | ₩28,177 | ₩24,234 | ₩27,291 | +10.72% | 725.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,427 | ₩26,795 | ₩24,113 | ₩24,944 | -1.90% | 416.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,255 | ₩25,749 | ₩22,463 | ₩25,387 | +9.17% | 277.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,052 | ₩25,682 | ₩23,885 | ₩24,073 | -3.91% | 208.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,012 | ₩25,414 | ₩22,826 | ₩24,636 | -1.50% | 497.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,175 | ₩31,637 | ₩24,824 | ₩24,891 | -17.51% | 748만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,362 | ₩31,368 | ₩27,493 | ₩29,598 | +0.80% | 859.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,617 | ₩28,887 | ₩22,678 | ₩27,198 | +15.16% | 617.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,006 | ₩25,414 | ₩22,088 | ₩23,040 | -4.02% | 525.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,052 | ₩26,567 | ₩22,463 | ₩23,442 | -6.42% | 775.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,526 | ₩35,539 | ₩22,799 | ₩24,073 | -32.24% | 1306만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,710 | ₩42,902 | ₩33,108 | ₩35,298 | -11.11% | 2010.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,379 | ₩42,862 | ₩37,148 | ₩39,656 | -6.42% | 714.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,954 | ₩46,804 | ₩38,624 | ₩41,574 | -7.52% | 1797만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,879 | ₩48,816 | ₩41,601 | ₩41,708 | -9.09% | 502.5만 |
|---|