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 | ₩45,647 | ₩48,195 | ₩39,586 | ₩41,047 | -10.08% | 3969.3만 |
| 2026.09.28–2026.10.02 | ₩36,957 | ₩48,932 | ₩35,214 | ₩47,310 | +28.01% | 1825.5만 |
| 2026.09.21–2026.09.25 | ₩36,206 | ₩38,258 | ₩34,088 | ₩36,971 | +2.11% | 1093.3만 |
| 2026.09.14–2026.09.18 | ₩32,184 | ₩34,490 | ₩30,936 | ₩34,316 | +6.63% | 1189.2만 |
| 2026.09.08–2026.09.11 | ₩38,888 | ₩39,827 | ₩33,525 | ₩34,758 | -10.62% | 887만 |
| 2026.08.31–2026.09.04 | ₩34,705 | ₩38,481 | ₩33,940 | ₩38,017 | +9.54% | 1440.5만 |
| 2026.08.24–2026.08.28 | ₩33,525 | ₩37,078 | ₩31,339 | ₩34,664 | +3.40% | 1211.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,783 |
| ₩47,176 |
| ₩32,371 |
| ₩34,544 |
| -21.10% |
| 3108만 |
| 2026.08.10–2026.08.14 | ₩44,252 | ₩44,936 | ₩38,942 | ₩42,630 | -3.67% | 1786.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,526 | ₩44,216 | ₩30,910 | ₩44,078 | +39.81% | 2647.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,513 | ₩34,061 | ₩26,793 | ₩31,674 | +0.51% | 2285.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩40,068 | ₩43,045 | ₩30,373 | ₩30,963 | -22.72% | 1979.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,593 | ₩49,750 | ₩37,977 | ₩40,082 | -12.09% | 1716.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,069 | ₩56,925 | ₩45,124 | ₩47,323 | -10.83% | 1885.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,321 | ₩69,262 | ₩52,352 | ₩53,639 | -15.29% | 2013.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩80,191 | ₩80,794 | ₩58,038 | ₩61,645 | -23.13% | 2844.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩68,725 | ₩77,106 | ₩59,902 | ₩76,986 | +12.02% | 3178.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩80,687 | ₩81,532 | ₩53,653 | ₩57,850 | -28.30% | 3585.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,459 | ₩93,869 | ₩66,593 | ₩73,834 | +0.51% | 4392.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,301 | ₩108,217 | ₩75,765 | ₩79,493 | -23.79% | 4248.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩85,206 | ₩108,378 | ₩72,118 | ₩93,721 | +9.99% | 4383.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,708 | ₩98,884 | ₩60,612 | ₩83,315 | +26.80% | 8323.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,664 | ₩68,374 | ₩42,911 | ₩62,490 | +28.41% | 4736.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,139 | ₩50,354 | ₩33,632 | ₩49,294 | +14.27% | 2695.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,356 | ₩43,944 | ₩33,055 | ₩41,879 | +21.90% | 3584만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,486 | ₩37,655 | ₩28,831 | ₩34,275 | +8.86% | 1239.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,467 | ₩34,731 | ₩23,467 | ₩31,138 | +32.69% | 1188.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,892 | ₩23,601 | ₩19,551 | ₩23,427 | +12.13% | 423.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩21,979 | ₩24,808 | ₩20,584 | ₩20,705 | -5.80% | 568.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩23,199 | ₩25,412 | ₩20,973 | ₩21,885 | -5.66% | 889.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,831 | ₩24,607 | ₩21,230 | ₩22,394 | +2.58% | 719.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,170 | ₩29,756 | ₩21,965 | ₩22,220 | -11.72% | 1020.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,808 | ₩27,892 | ₩24,164 | ₩26,444 | +6.59% | 807.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩23,159 | ₩27,477 | ₩22,917 | ₩25,023 | +8.05% | 538.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,120 | ₩25,184 | ₩19,806 | ₩23,789 | +12.63% | 1163.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,799 | ₩23,843 | ₩18,083 | ₩21,107 | +1.48% | 1473.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩24,071 | ₩25,063 | ₩20,825 | ₩21,000 | -12.76% | 731.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,471 | ₩29,502 | ₩23,682 | ₩24,084 | -9.02% | 706.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩24,647 | ₩28,174 | ₩24,232 | ₩27,289 | +10.72% | 725.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,425 | ₩26,793 | ₩24,111 | ₩24,942 | -1.90% | 416.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩23,253 | ₩25,747 | ₩22,461 | ₩25,385 | +9.17% | 277.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,050 | ₩25,680 | ₩23,883 | ₩24,071 | -3.91% | 208.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,009 | ₩25,412 | ₩22,823 | ₩24,634 | -1.50% | 497.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,172 | ₩31,634 | ₩24,822 | ₩24,889 | -17.51% | 748만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,359 | ₩31,366 | ₩27,490 | ₩29,595 | +0.80% | 859.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩23,615 | ₩28,885 | ₩22,676 | ₩27,195 | +15.16% | 617.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩24,004 | ₩25,412 | ₩22,086 | ₩23,038 | -4.02% | 525.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩25,050 | ₩26,565 | ₩22,461 | ₩23,440 | -6.42% | 775.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,523 | ₩35,536 | ₩22,797 | ₩24,071 | -32.24% | 1306만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,706 | ₩42,898 | ₩33,105 | ₩35,295 | -11.11% | 2010.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,375 | ₩42,858 | ₩37,145 | ₩39,653 | -6.42% | 714.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,950 | ₩46,800 | ₩38,620 | ₩41,570 | -7.52% | 1797만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,875 | ₩48,812 | ₩41,597 | ₩41,704 | -9.09% | 502.5만 |
|---|