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 | ₩41,909 | ₩42,406 | ₩40,159 | ₩41,051 | -2.05% | 322만 |
| 2026.10.08 | ₩46,965 | ₩48,199 | ₩39,589 | ₩41,601 | -11.42% | 2282.4만 |
| 2026.10.07 | ₩40,944 | ₩43,320 | ₩40,850 | ₩42,070 | +2.75% | 736만 |
| 2026.10.06 | ₩45,597 | ₩46,265 | ₩42,070 | ₩42,687 | -6.38% | 299만 |
| 2026.10.05 | ₩45,651 | ₩46,456 | ₩42,982 | ₩44,967 | -1.50% | 330만 |
| 2026.10.02 | ₩43,385 | ₩48,937 | ₩42,406 | ₩47,314 | +9.06% | 735만 |
| 2026.10.01 | ₩38,516 | ₩42,097 | ₩37,591 | ₩41,802 | +8.53% | 319.2만 |
| 2026.09.30 | ₩37,953 | ₩39,549 | ₩36,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,725 |
| -0.60% |
| 410.3만 |
| 2026.09.29 | ₩38,195 | ₩39,697 | ₩36,719 | ₩37,725 | -1.23% | 203.9만 |
|---|
| 2026.09.28 | ₩36,961 | ₩37,645 | ₩35,217 | ₩36,988 | +0.07% | 157.1만 |
|---|
| 2026.09.25 | ₩35,740 | ₩37,350 | ₩35,646 | ₩36,974 | +3.45% | 153.1만 |
|---|
| 2026.09.24 | ₩35,405 | ₩35,907 | ₩34,091 | ₩35,271 | -0.38% | 174.3만 |
|---|
| 2026.09.23 | ₩37,444 | ₩37,444 | ₩35,660 | ₩36,397 | -2.79% | 226.5만 |
|---|
| 2026.09.22 | ₩36,679 | ₩38,262 | ₩35,821 | ₩37,537 | +2.34% | 270.9만 |
|---|
| 2026.09.21 | ₩36,210 | ₩37,846 | ₩35,177 | ₩37,162 | +2.63% | 268.6만 |
|---|
| 2026.09.18 | ₩32,589 | ₩34,493 | ₩32,303 | ₩34,319 | +5.31% | 371만 |
|---|
| 2026.09.17 | ₩33,112 | ₩33,501 | ₩31,556 | ₩31,838 | -3.85% | 183.5만 |
|---|
| 2026.09.16 | ₩33,112 | ₩33,219 | ₩30,939 | ₩31,744 | -4.13% | 158.8만 |
|---|
| 2026.09.15 | ₩32,079 | ₩32,723 | ₩31,181 | ₩32,213 | +0.42% | 205.8만 |
|---|
| 2026.09.14 | ₩32,186 | ₩33,688 | ₩31,690 | ₩32,133 | -0.17% | 270.1만 |
|---|
| 2026.09.11 | ₩34,694 | ₩36,438 | ₩34,332 | ₩34,761 | +0.19% | 168.2만 |
|---|
| 2026.09.10 | ₩34,936 | ₩35,672 | ₩33,528 | ₩33,755 | -3.38% | 266.4만 |
|---|
| 2026.09.09 | ₩38,087 | ₩39,549 | ₩36,102 | ₩36,585 | -3.94% | 211.5만 |
|---|
| 2026.09.08 | ₩38,892 | ₩39,831 | ₩36,589 | ₩38,731 | -0.41% | 240.9만 |
|---|
| 2026.09.04 | ₩36,344 | ₩38,484 | ₩36,156 | ₩38,020 | +4.61% | 229.9만 |
|---|
| 2026.09.03 | ₩35,807 | ₩37,055 | ₩33,943 | ₩35,995 | +0.52% | 173.1만 |
|---|
| 2026.09.02 | ₩34,855 | ₩36,545 | ₩34,279 | ₩35,740 | +2.54% | 221.2만 |
|---|
| 2026.09.01 | ₩35,043 | ₩35,499 | ₩34,012 | ₩35,284 | +0.69% | 555.9만 |
|---|
| 2026.08.31 | ₩34,708 | ₩37,081 | ₩34,413 | ₩36,746 | +5.87% | 260.4만 |
|---|
| 2026.08.28 | ₩35,754 | ₩36,062 | ₩33,983 | ₩34,667 | -3.04% | 149.3만 |
|---|
| 2026.08.27 | ₩36,746 | ₩37,081 | ₩35,278 | ₩36,143 | -1.64% | 199.7만 |
|---|
| 2026.08.26 | ₩34,198 | ₩36,880 | ₩34,198 | ₩36,116 | +5.61% | 310.6만 |
|---|
| 2026.08.25 | ₩34,453 | ₩34,520 | ₩33,045 | ₩33,916 | -1.56% | 199.2만 |
|---|
| 2026.08.24 | ₩33,528 | ₩34,198 | ₩31,342 | ₩33,206 | -0.96% | 352.8만 |
|---|
| 2026.08.21 | ₩36,022 | ₩37,283 | ₩34,115 | ₩34,547 | -4.10% | 386.7만 |
|---|
| 2026.08.20 | ₩35,539 | ₩38,441 | ₩32,374 | ₩35,338 | -0.57% | 975.1만 |
|---|
| 2026.08.19 | ₩42,245 | ₩42,915 | ₩37,028 | ₩39,013 | -7.65% | 879.4만 |
|---|
| 2026.08.18 | ₩43,049 | ₩45,061 | ₩41,856 | ₩42,191 | -1.99% | 438.1만 |
|---|
| 2026.08.17 | ₩43,787 | ₩47,180 | ₩43,787 | ₩46,885 | +7.08% | 428.8만 |
|---|
| 2026.08.14 | ₩41,909 | ₩42,701 | ₩40,394 | ₩42,634 | +1.73% | 234.6만 |
|---|
| 2026.08.13 | ₩41,775 | ₩44,940 | ₩41,360 | ₩42,258 | +1.16% | 387.6만 |
|---|
| 2026.08.12 | ₩44,082 | ₩44,256 | ₩41,896 | ₩42,526 | -3.53% | 317만 |
|---|
| 2026.08.11 | ₩40,126 | ₩41,640 | ₩38,946 | ₩40,421 | +0.74% | 392.3만 |
|---|
| 2026.08.10 | ₩44,256 | ₩44,323 | ₩39,294 | ₩39,294 | -11.21% | 455.2만 |
|---|
| 2026.08.07 | ₩37,692 | ₩44,220 | ₩37,551 | ₩44,082 | +16.95% | 654.4만 |
|---|
| 2026.08.06 | ₩34,064 | ₩38,972 | ₩33,528 | ₩37,001 | +8.62% | 471.9만 |
|---|
| 2026.08.05 | ₩34,922 | ₩35,673 | ₩33,474 | ₩33,782 | -3.26% | 301.3만 |
|---|
| 2026.08.04 | ₩35,258 | ₩36,733 | ₩34,332 | ₩36,290 | +2.93% | 685.4만 |
|---|
| 2026.08.03 | ₩31,529 | ₩34,828 | ₩30,912 | ₩32,656 | +3.57% | 534.6만 |
|---|
| 2026.07.31 | ₩33,863 | ₩34,064 | ₩31,288 | ₩31,677 | -6.46% | 344.8만 |
|---|
| 2026.07.30 | ₩28,391 | ₩32,186 | ₩28,170 | ₩31,905 | +12.38% | 586만 |
|---|
| 2026.07.29 | ₩29,182 | ₩29,464 | ₩26,795 | ₩26,902 | -7.81% | 473.7만 |
|---|
| 2026.07.28 | ₩30,175 | ₩30,510 | ₩27,466 | ₩29,343 | -2.76% | 517.8만 |
|---|
| 2026.07.27 | ₩31,516 | ₩32,253 | ₩29,853 | ₩31,918 | +1.28% | 363.6만 |
|---|
| 2026.07.24 | ₩34,346 | ₩34,567 | ₩30,376 | ₩30,966 | -9.84% | 621.4만 |
|---|
| 2026.07.23 | ₩38,087 | ₩38,637 | ₩34,252 | ₩34,815 | -8.59% | 612.7만 |
|---|
| 2026.07.22 | ₩40,850 | ₩42,513 | ₩39,160 | ₩39,254 | -3.91% | 225.8만 |
|---|
| 2026.07.21 | ₩41,185 | ₩43,049 | ₩40,635 | ₩42,553 | +3.32% | 277.1만 |
|---|
| 2026.07.20 | ₩40,072 | ₩40,944 | ₩38,506 | ₩39,402 | -1.67% | 242.8만 |
|---|
| 2026.07.17 | ₩40,233 | ₩41,527 | ₩37,980 | ₩40,085 | -0.37% | 472.5만 |
|---|
| 2026.07.16 | ₩45,611 | ₩45,758 | ₩40,367 | ₩41,815 | -8.32% | 388.4만 |
|---|
| 2026.07.15 | ₩47,609 | ₩49,755 | ₩43,988 | ₩47,073 | -1.13% | 354.9만 |
|---|
| 2026.07.14 | ₩48,145 | ₩48,239 | ₩45,061 | ₩46,013 | -4.43% | 230.3만 |
|---|
| 2026.07.13 | ₩45,597 | ₩48,674 | ₩44,810 | ₩45,128 | -1.03% | 270.5만 |
|---|
| 2026.07.10 | ₩48,253 | ₩50,291 | ₩45,530 | ₩47,327 | -1.92% | 268.3만 |
|---|
| 2026.07.09 | ₩50,962 | ₩52,719 | ₩49,621 | ₩49,956 | -1.97% | 317.2만 |
|---|
| 2026.07.08 | ₩47,274 | ₩49,406 | ₩45,128 | ₩48,092 | +1.73% | 346.4만 |
|---|
| 2026.07.07 | ₩50,211 | ₩50,425 | ₩45,611 | ₩48,280 | -3.85% | 588.6만 |
|---|
| 2026.07.06 | ₩53,074 | ₩56,930 | ₩52,450 | ₩52,933 | -0.27% | 365.4만 |
|---|
| 2026.07.02 | ₩59,947 | ₩62,848 | ₩52,357 | ₩53,644 | -10.51% | 497.8만 |
|---|
| 2026.07.01 | ₩61,691 | ₩64,654 | ₩59,608 | ₩59,759 | -3.13% | 371.3만 |
|---|
| 2026.06.30 | ₩60,336 | ₩69,268 | ₩60,336 | ₩64,708 | +7.25% | 629.2만 |
|---|
| 2026.06.29 | ₩63,327 | ₩66,317 | ₩55,374 | ₩59,330 | -6.31% | 515.3만 |
|---|
| 2026.06.26 | ₩61,154 | ₩65,459 | ₩58,874 | ₩61,650 | +0.81% | 757.1만 |
|---|
| 2026.06.25 | ₩66,297 | ₩66,304 | ₩58,043 | ₩64,091 | -3.33% | 407.5만 |
|---|
| 2026.06.24 | ₩64,587 | ₩65,124 | ₩58,485 | ₩61,516 | -4.75% | 468.1만 |
|---|
| 2026.06.23 | ₩63,568 | ₩70,401 | ₩60,430 | ₩65,593 | +3.19% | 501.7만 |
|---|
| 2026.06.22 | ₩80,198 | ₩80,801 | ₩68,911 | ₩71,038 | -11.42% | 710.4만 |
|---|
| 2026.06.18 | ₩68,611 | ₩77,113 | ₩64,131 | ₩76,993 | +12.22% | 955.9만 |
|---|
| 2026.06.17 | ₩63,810 | ₩70,958 | ₩62,080 | ₩65,298 | +2.33% | 813.2만 |
|---|
| 2026.06.16 | ₩64,252 | ₩68,852 | ₩59,907 | ₩60,349 | -6.07% | 581.7만 |
|---|
| 2026.06.15 | ₩68,731 | ₩69,563 | ₩61,945 | ₩65,835 | -4.21% | 828만 |
|---|
| 2026.06.12 | ₩61,489 | ₩61,489 | ₩53,657 | ₩57,855 | -5.91% | 689.1만 |
|---|
| 2026.06.11 | ₩58,982 | ₩62,334 | ₩56,574 | ₩61,074 | +3.55% | 550.9만 |
|---|
| 2026.06.10 | ₩63,012 | ₩65,246 | ₩57,667 | ₩58,231 | -7.59% | 722.4만 |
|---|
| 2026.06.09 | ₩76,443 | ₩79,125 | ₩60,510 | ₩65,419 | -14.42% | 1046.5만 |
|---|
| 2026.06.08 | ₩80,694 | ₩81,539 | ₩72,151 | ₩74,324 | -7.89% | 576.3만 |
|---|
| 2026.06.05 | ₩84,657 | ₩85,164 | ₩72,567 | ₩73,841 | -12.78% | 778.8만 |
|---|
| 2026.06.04 | ₩76,845 | ₩93,877 | ₩75,933 | ₩89,934 | +17.03% | 775.9만 |
|---|
| 2026.06.03 | ₩88,378 | ₩90,189 | ₩80,922 | ₩82,706 | -6.42% | 800.7만 |
|---|
| 2026.06.02 | ₩74,833 | ₩84,194 | ₩73,747 | ₩81,888 | +9.43% | 883.5만 |
|---|
| 2026.06.01 | ₩73,465 | ₩79,212 | ₩66,599 | ₩71,011 | -3.34% | 1153.4만 |
|---|
| 2026.05.29 | ₩88,097 | ₩89,183 | ₩77,972 | ₩79,500 | -9.76% | 756.5만 |
|---|
| 2026.05.28 | ₩83,752 | ₩92,898 | ₩78,454 | ₩87,239 | +4.16% | 688.3만 |
|---|
| 2026.05.27 | ₩98,423 | ₩99,286 | ₩75,772 | ₩84,838 | -13.80% | 1653.8만 |
|---|
| 2026.05.26 | ₩104,311 | ₩108,227 | ₩94,950 | ₩98,571 | -5.50% | 1149.9만 |
|---|
| 2026.05.22 | ₩95,889 | ₩108,388 | ₩91,557 | ₩93,729 | -2.25% | 1094.3만 |
|---|
| 2026.05.21 | ₩79,822 | ₩96,787 | ₩79,058 | ₩93,206 | +16.77% | 932만 |
|---|
| 2026.05.20 | ₩83,738 | ₩85,120 | ₩72,124 | ₩78,615 | -6.12% | 763.7만 |
|---|
| 2026.05.19 | ₩74,686 | ₩83,162 | ₩74,659 | ₩78,897 | +5.64% | 581.6만 |
|---|
| 2026.05.18 | ₩85,213 | ₩93,206 | ₩73,895 | ₩79,594 | -6.59% | 1011.7만 |
|---|
| 2026.05.15 | ₩84,221 | ₩88,513 | ₩79,809 | ₩83,323 | -1.07% | 1002.2만 |
|---|
| 2026.05.14 | ₩84,965 | ₩97,029 | ₩80,667 | ₩93,823 | +10.43% | 1805.7만 |
|---|
| 2026.05.13 | ₩89,357 | ₩98,893 | ₩78,588 | ₩83,953 | -6.05% | 3373.5만 |
|---|
| 2026.05.12 | ₩66,036 | ₩72,393 | ₩60,618 | ₩72,044 | +9.10% | 1228.1만 |
|---|
| 2026.05.11 | ₩65,714 | ₩72,393 | ₩64,721 | ₩67,471 | +2.67% | 913.9만 |
|---|
| 2026.05.08 | ₩64,105 | ₩68,380 | ₩61,181 | ₩62,495 | -2.51% | 656.1만 |
|---|
| 2026.05.07 | ₩57,788 | ₩65,714 | ₩57,683 | ₩60,564 | +4.80% | 1087만 |
|---|
| 2026.05.06 | ₩43,586 | ₩58,177 | ₩42,915 | ₩57,775 | +32.55% | 1484.8만 |
|---|
| 2026.05.05 | ₩51,887 | ₩53,979 | ₩48,863 | ₩49,124 | -5.32% | 1073.7만 |
|---|
| 2026.05.04 | ₩48,669 | ₩50,533 | ₩46,670 | ₩48,199 | -0.96% | 434.7만 |
|---|
| 2026.05.01 | ₩39,428 | ₩50,358 | ₩38,837 | ₩49,299 | +25.03% | 839.2만 |
|---|
| 2026.04.30 | ₩35,405 | ₩39,784 | ₩35,378 | ₩39,603 | +11.86% | 626.6만 |
|---|
| 2026.04.29 | ₩35,405 | ₩36,880 | ₩33,755 | ₩34,372 | -2.92% | 226.7만 |
|---|
| 2026.04.28 | ₩37,417 | ₩38,838 | ₩33,635 | ₩34,667 | -7.35% | 514.7만 |
|---|
| 2026.04.27 | ₩43,143 | ₩43,452 | ₩38,087 | ₩39,790 | -7.77% | 488.4만 |
|---|
| 2026.04.24 | ₩39,026 | ₩43,948 | ₩39,026 | ₩41,883 | +7.32% | 840.9만 |
|---|
| 2026.04.23 | ₩37,350 | ₩39,925 | ₩35,673 | ₩36,947 | -1.08% | 485.1만 |
|---|
| 2026.04.22 | ₩35,526 | ₩39,495 | ₩34,642 | ₩37,216 | +4.76% | 907만 |
|---|
| 2026.04.21 | ₩35,982 | ₩40,566 | ₩33,058 | ₩33,125 | -7.94% | 1003.2만 |
|---|
| 2026.04.20 | ₩34,359 | ₩38,476 | ₩33,407 | ₩35,311 | +2.77% | 347.9만 |
|---|
| 2026.04.17 | ₩35,539 | ₩36,290 | ₩33,219 | ₩34,279 | -3.55% | 200.9만 |
|---|
| 2026.04.16 | ₩32,548 | ₩37,658 | ₩32,186 | ₩35,593 | +9.35% | 372.8만 |
|---|
| 2026.04.15 | ₩30,322 | ₩33,031 | ₩28,834 | ₩32,052 | +5.71% | 259.6만 |
|---|
| 2026.04.14 | ₩33,259 | ₩33,595 | ₩30,483 | ₩30,845 | -7.26% | 192.6만 |
|---|
| 2026.04.13 | ₩31,489 | ₩33,434 | ₩30,979 | ₩32,388 | +2.85% | 214만 |
|---|
| 2026.04.10 | ₩33,447 | ₩34,734 | ₩29,772 | ₩31,140 | -6.90% | 325.1만 |
|---|
| 2026.04.09 | ₩28,109 | ₩33,648 | ₩27,533 | ₩32,763 | +16.56% | 450만 |
|---|
| 2026.04.08 | ₩26,688 | ₩27,881 | ₩26,165 | ₩27,573 | +3.32% | 245.5만 |
|---|
| 2026.04.07 | ₩24,033 | ₩25,387 | ₩23,939 | ₩25,387 | +5.64% | 76.4만 |
|---|
| 2026.04.06 | ₩23,469 | ₩25,092 | ₩23,469 | ₩24,207 | +3.14% | 91.3만 |
|---|
| 2026.04.02 | ₩20,894 | ₩23,603 | ₩20,800 | ₩23,429 | +12.13% | 90.4만 |
|---|
| 2026.04.01 | ₩21,994 | ₩22,490 | ₩21,578 | ₩22,061 | +0.30% | 85.5만 |
|---|
| 2026.03.31 | ₩20,277 | ₩22,195 | ₩19,593 | ₩21,887 | +7.94% | 135.3만 |
|---|
| 2026.03.30 | ₩20,894 | ₩21,055 | ₩19,553 | ₩19,848 | -5.01% | 112.1만 |
|---|
| 2026.03.27 | ₩22,128 | ₩22,262 | ₩20,586 | ₩20,707 | -6.42% | 132만 |
|---|
| 2026.03.26 | ₩24,287 | ₩24,636 | ₩22,557 | ₩22,557 | -7.12% | 78.8만 |
|---|
| 2026.03.25 | ₩22,396 | ₩24,810 | ₩22,396 | ₩24,810 | +10.78% | 119.7만 |
|---|
| 2026.03.24 | ₩21,726 | ₩22,718 | ₩21,525 | ₩22,356 | +2.90% | 101.3만 |
|---|
| 2026.03.23 | ₩21,981 | ₩22,893 | ₩21,364 | ₩22,262 | +1.28% | 137만 |
|---|
| 2026.03.20 | ₩22,745 | ₩22,879 | ₩21,511 | ₩21,887 | -3.77% | 327.3만 |
|---|
| 2026.03.19 | ₩21,619 | ₩23,228 | ₩20,975 | ₩22,879 | +5.83% | 153.9만 |
|---|
| 2026.03.18 | ₩23,791 | ₩23,939 | ₩22,504 | ₩22,504 | -5.41% | 117.2만 |
|---|
| 2026.03.17 | ₩24,435 | ₩24,676 | ₩23,402 | ₩23,992 | -1.81% | 111.8만 |
|---|
| 2026.03.16 | ₩23,201 | ₩25,414 | ₩23,201 | ₩24,596 | +6.01% | 178.9만 |
|---|
| 2026.03.13 | ₩23,067 | ₩24,408 | ₩22,396 | ₩22,396 | -2.91% | 120.1만 |
|---|
| 2026.03.12 | ₩24,140 | ₩24,395 | ₩22,678 | ₩22,758 | -5.72% | 95.3만 |
|---|
| 2026.03.11 | ₩22,276 | ₩24,609 | ₩22,222 | ₩24,408 | +9.57% | 159.7만 |
|---|
| 2026.03.10 | ₩22,906 | ₩23,979 | ₩22,128 | ₩22,235 | -2.93% | 195만 |
|---|
| 2026.03.09 | ₩21,833 | ₩23,965 | ₩21,232 | ₩23,818 | +9.09% | 149.4만 |
|---|
| 2026.03.06 | ₩24,810 | ₩24,810 | ₩21,967 | ₩22,222 | -10.43% | 327.7만 |
|---|
| 2026.03.05 | ₩27,224 | ₩27,392 | ₩25,293 | ₩25,400 | -6.70% | 143.4만 |
|---|
| 2026.03.04 | ₩28,391 | ₩29,249 | ₩27,104 | ₩27,613 | -2.74% | 154만 |
|---|
| 2026.03.03 | ₩27,023 | ₩28,270 | ₩25,977 | ₩27,962 | +3.47% | 177.1만 |
|---|
| 2026.03.02 | ₩25,172 | ₩29,759 | ₩25,092 | ₩28,445 | +13.00% | 218.4만 |
|---|
| 2026.02.27 | ₩26,540 | ₩26,681 | ₩24,985 | ₩26,446 | -0.35% | 133.2만 |
|---|
| 2026.02.26 | ₩27,090 | ₩27,814 | ₩25,213 | ₩27,104 | +0.05% | 139.4만 |
|---|
| 2026.02.25 | ₩27,734 | ₩27,895 | ₩26,353 | ₩27,452 | -1.02% | 219.3만 |
|---|
| 2026.02.24 | ₩24,703 | ₩27,358 | ₩24,435 | ₩27,023 | +9.39% | 203.9만 |
|---|
| 2026.02.23 | ₩24,810 | ₩26,259 | ₩24,167 | ₩24,770 | -0.16% | 111.3만 |
|---|
| 2026.02.20 | ₩25,199 | ₩26,138 | ₩24,596 | ₩25,025 | -0.69% | 93.2만 |
|---|
| 2026.02.19 | ₩26,058 | ₩26,058 | ₩25,079 | ₩25,561 | -1.90% | 64.9만 |
|---|
| 2026.02.18 | ₩25,897 | ₩27,479 | ₩25,079 | ₩26,272 | +1.45% | 138.8만 |
|---|
| 2026.02.17 | ₩23,161 | ₩26,951 | ₩22,919 | ₩25,642 | +10.71% | 241.3만 |
|---|
| 2026.02.13 | ₩21,471 | ₩25,186 | ₩21,471 | ₩23,791 | +10.81% | 201만 |
|---|
| 2026.02.12 | ₩23,737 | ₩23,872 | ₩21,256 | ₩21,458 | -9.60% | 228.2만 |
|---|
| 2026.02.11 | ₩21,847 | ₩24,475 | ₩21,310 | ₩24,180 | +10.68% | 240.3만 |
|---|
| 2026.02.10 | ₩20,184 | ₩21,860 | ₩19,808 | ₩21,189 | +4.98% | 284.7만 |
|---|
| 2026.02.09 | ₩21,122 | ₩21,679 | ₩19,915 | ₩19,969 | -5.46% | 209.5만 |
|---|
| 2026.02.06 | ₩20,076 | ₩22,034 | ₩19,101 | ₩21,109 | +5.14% | 238.7만 |
|---|
| 2026.02.05 | ₩18,239 | ₩21,350 | ₩18,085 | ₩20,827 | +14.19% | 570.6만 |
|---|
| 2026.02.04 | ₩22,423 | ₩23,845 | ₩21,015 | ₩23,067 | +2.87% | 317.1만 |
|---|
| 2026.02.03 | ₩22,665 | ₩23,221 | ₩21,525 | ₩22,799 | +0.59% | 151.4만 |
|---|
| 2026.02.02 | ₩20,800 | ₩22,785 | ₩20,720 | ₩22,289 | +7.16% | 195.5만 |
|---|
| 2026.01.30 | ₩22,879 | ₩23,818 | ₩20,827 | ₩21,002 | -8.21% | 305.4만 |
|---|
| 2026.01.29 | ₩23,469 | ₩24,019 | ₩22,718 | ₩23,241 | -0.97% | 91.2만 |
|---|
| 2026.01.28 | ₩24,864 | ₩25,065 | ₩23,335 | ₩23,416 | -5.83% | 88.8만 |
|---|
| 2026.01.27 | ₩23,670 | ₩24,623 | ₩23,067 | ₩24,140 | +1.98% | 123.4만 |
|---|
| 2026.01.26 | ₩24,073 | ₩24,073 | ₩22,701 | ₩23,335 | -3.06% | 123.2만 |
|---|
| 2026.01.23 | ₩26,044 | ₩26,044 | ₩23,684 | ₩24,086 | -7.52% | 121.8만 |
|---|
| 2026.01.22 | ₩25,856 | ₩27,908 | ₩25,360 | ₩25,722 | -0.52% | 156.9만 |
|---|
| 2026.01.21 | ₩27,385 | ₩27,747 | ₩24,797 | ₩26,125 | -4.60% | 197.1만 |
|---|
| 2026.01.20 | ₩26,473 | ₩29,504 | ₩26,206 | ₩27,493 | +3.85% | 230.6만 |
|---|
| 2026.01.16 | ₩27,157 | ₩28,177 | ₩26,460 | ₩27,291 | +0.49% | 212.8만 |
|---|
| 2026.01.15 | ₩26,782 | ₩28,002 | ₩26,105 | ₩26,715 | -0.25% | 154.9만 |
|---|
| 2026.01.14 | ₩26,031 | ₩27,627 | ₩25,736 | ₩26,138 | +0.41% | 136.7만 |
|---|
| 2026.01.13 | ₩25,240 | ₩27,090 | ₩25,240 | ₩26,165 | +3.67% | 145.1만 |
|---|
| 2026.01.12 | ₩24,649 | ₩25,347 | ₩24,234 | ₩24,703 | +0.22% | 75.8만 |
|---|
| 2026.01.09 | ₩25,749 | ₩25,910 | ₩24,824 | ₩24,944 | -3.13% | 63.8만 |
|---|
| 2026.01.08 | ₩26,393 | ₩26,565 | ₩24,918 | ₩25,320 | -4.07% | 59.3만 |
|---|
| 2026.01.07 | ₩26,527 | ₩26,735 | ₩25,280 | ₩26,393 | -0.51% | 67.3만 |
|---|
| 2026.01.06 | ₩24,408 | ₩26,795 | ₩24,381 | ₩26,420 | +8.24% | 155만 |
|---|
| 2026.01.05 | ₩25,427 | ₩26,084 | ₩24,113 | ₩24,113 | -5.17% | 70.9만 |
|---|
| 2026.01.02 | ₩24,073 | ₩25,749 | ₩23,619 | ₩25,387 | +5.46% | 83.4만 |
|---|
| 2025.12.31 | ₩22,933 | ₩23,577 | ₩22,463 | ₩23,349 | +1.81% | 73.2만 |
|---|
| 2025.12.30 | ₩23,255 | ₩23,684 | ₩22,826 | ₩22,960 | -1.27% | 63.6만 |
|---|
| 2025.12.29 | ₩23,255 | ₩23,892 | ₩23,054 | ₩23,214 | -0.17% | 57만 |
|---|
| 2025.12.26 | ₩24,542 | ₩24,663 | ₩23,885 | ₩24,073 | -1.91% | 56.4만 |
|---|
| 2025.12.24 | ₩24,019 | ₩24,985 | ₩23,979 | ₩24,716 | +2.90% | 17.8만 |
|---|
| 2025.12.23 | ₩24,234 | ₩24,824 | ₩24,016 | ₩24,596 | +1.49% | 53.8만 |
|---|
| 2025.12.22 | ₩25,052 | ₩25,682 | ₩24,341 | ₩24,649 | -1.61% | 80.3만 |
|---|
| 2025.12.19 | ₩24,140 | ₩25,414 | ₩24,012 | ₩24,636 | +2.06% | 162.2만 |
|---|
| 2025.12.18 | ₩23,469 | ₩24,488 | ₩23,182 | ₩23,992 | +2.23% | 80.6만 |
|---|
| 2025.12.17 | ₩24,596 | ₩24,796 | ₩22,826 | ₩23,000 | -6.49% | 74.8만 |
|---|
| 2025.12.16 | ₩23,349 | ₩24,408 | ₩23,281 | ₩23,939 | +2.53% | 70.9만 |
|---|
| 2025.12.15 | ₩25,012 | ₩25,293 | ₩23,469 | ₩23,791 | -4.88% | 109.2만 |
|---|
| 2025.12.12 | ₩26,125 | ₩26,782 | ₩24,824 | ₩24,891 | -4.72% | 112.9만 |
|---|
| 2025.12.11 | ₩27,211 | ₩27,439 | ₩25,950 | ₩26,634 | -2.12% | 248.6만 |
|---|
| 2025.12.10 | ₩30,671 | ₩30,845 | ₩27,868 | ₩28,337 | -7.61% | 171.7만 |
|---|
| 2025.12.09 | ₩30,443 | ₩31,637 | ₩30,067 | ₩30,523 | +0.26% | 117.4만 |
|---|
| 2025.12.08 | ₩30,175 | ₩30,845 | ₩28,968 | ₩30,725 | +1.82% | 97.4만 |
|---|
| 2025.12.05 | ₩29,679 | ₩30,818 | ₩29,236 | ₩29,598 | -0.27% | 82.3만 |
|---|
| 2025.12.04 | ₩28,820 | ₩31,368 | ₩28,767 | ₩30,510 | +5.86% | 120.3만 |
|---|
| 2025.12.03 | ₩28,311 | ₩29,343 | ₩27,774 | ₩29,330 | +3.60% | 106만 |
|---|
| 2025.12.02 | ₩29,223 | ₩29,907 | ₩27,493 | ₩28,646 | -1.97% | 182.8만 |
|---|
| 2025.12.01 | ₩29,362 | ₩31,006 | ₩27,493 | ₩29,652 | +0.99% | 368.5만 |
|---|
| 2025.11.28 | ₩27,358 | ₩27,975 | ₩26,701 | ₩27,198 | -0.59% | 42만 |
|---|
| 2025.11.26 | ₩26,996 | ₩28,887 | ₩26,433 | ₩27,493 | +1.84% | 149.3만 |
|---|
| 2025.11.25 | ₩24,301 | ₩27,184 | ₩23,429 | ₩26,634 | +9.60% | 284.4만 |
|---|
| 2025.11.24 | ₩23,617 | ₩24,341 | ₩22,678 | ₩24,220 | +2.56% | 141.7만 |
|---|
| 2025.11.21 | ₩23,027 | ₩24,274 | ₩22,088 | ₩23,040 | +0.06% | 136.6만 |
|---|
| 2025.11.20 | ₩24,274 | ₩25,414 | ₩23,013 | ₩23,255 | -4.20% | 126.5만 |
|---|
| 2025.11.19 | ₩23,630 | ₩24,341 | ₩22,530 | ₩23,483 | -0.62% | 91.9만 |
|---|
| 2025.11.18 | ₩23,925 | ₩25,079 | ₩23,523 | ₩23,590 | -1.40% | 60.4만 |
|---|
| 2025.11.17 | ₩24,006 | ₩25,012 | ₩23,188 | ₩24,287 | +1.17% | 109.8만 |
|---|
| 2025.11.14 | ₩22,986 | ₩24,810 | ₩22,986 | ₩23,442 | +1.98% | 72.9만 |
|---|
| 2025.11.13 | ₩25,642 | ₩25,776 | ₩24,006 | ₩24,395 | -4.86% | 157.5만 |
|---|
| 2025.11.12 | ₩23,389 | ₩26,567 | ₩23,241 | ₩26,219 | +12.10% | 240.1만 |
|---|
| 2025.11.11 | ₩24,167 | ₩24,462 | ₩22,463 | ₩23,335 | -3.44% | 144.2만 |
|---|
| 2025.11.10 | ₩25,052 | ₩25,532 | ₩23,228 | ₩23,979 | -4.28% | 160.8만 |
|---|
| 2025.11.07 | ₩23,617 | ₩25,414 | ₩22,799 | ₩24,073 | +1.93% | 289.5만 |
|---|
| 2025.11.06 | ₩26,929 | ₩26,996 | ₩23,536 | ₩25,012 | -7.12% | 397만 |
|---|
| 2025.11.05 | ₩28,968 | ₩29,236 | ₩26,956 | ₩27,157 | -6.25% | 176.3만 |
|---|
| 2025.11.04 | ₩31,516 | ₩31,516 | ₩28,378 | ₩29,370 | -6.81% | 264.4만 |
|---|
| 2025.11.03 | ₩35,526 | ₩35,539 | ₩31,677 | ₩31,865 | -10.31% | 178.7만 |
|---|
| 2025.10.31 | ₩34,869 | ₩37,350 | ₩34,614 | ₩35,298 | +1.23% | 235.6만 |
|---|
| 2025.10.30 | ₩34,788 | ₩37,417 | ₩33,108 | ₩35,083 | +0.85% | 608.5만 |
|---|
| 2025.10.29 | ₩41,574 | ₩42,902 | ₩39,562 | ₩42,902 | +3.19% | 320.1만 |
|---|
| 2025.10.28 | ₩40,944 | ₩42,875 | ₩38,262 | ₩41,252 | +0.75% | 290.7만 |
|---|
| 2025.10.27 | ₩39,710 | ₩42,888 | ₩39,495 | ₩41,427 | +4.32% | 555.5만 |
|---|
| 2025.10.24 | ₩40,233 | ₩40,300 | ₩38,491 | ₩39,656 | -1.43% | 151.3만 |
|---|
| 2025.10.23 | ₩39,777 | ₩40,434 | ₩38,908 | ₩39,683 | -0.24% | 79.4만 |
|---|
| 2025.10.22 | ₩40,904 | ₩41,272 | ₩37,148 | ₩39,536 | -3.34% | 159.7만 |
|---|
| 2025.10.21 | ₩40,568 | ₩41,896 | ₩39,241 | ₩40,340 | -0.56% | 118.6만 |
|---|
| 2025.10.20 | ₩42,379 | ₩42,862 | ₩39,697 | ₩40,233 | -5.06% | 205.4만 |
|---|
| 2025.10.17 | ₩43,324 | ₩46,804 | ₩41,574 | ₩41,574 | -4.04% | 318.6만 |
|---|
| 2025.10.16 | ₩43,841 | ₩46,134 | ₩42,245 | ₩43,505 | -0.76% | 321.6만 |
|---|
| 2025.10.15 | ₩44,672 | ₩44,846 | ₩40,944 | ₩43,492 | -2.64% | 294만 |
|---|
| 2025.10.14 | ₩42,915 | ₩45,870 | ₩41,588 | ₩43,693 | +1.81% | 384만 |
|---|
| 2025.10.13 | ₩44,954 | ₩45,866 | ₩38,624 | ₩43,680 | -2.83% | 478.8만 |
|---|
| 2025.10.10 | ₩45,879 | ₩48,816 | ₩41,601 | ₩41,708 | -9.09% | 502.5만 |
|---|