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 | ₩41,918 | ₩42,414 | ₩40,168 | ₩41,060 | -2.05% | 322만 |
| 2026.10.08 | ₩46,975 | ₩48,209 | ₩39,598 | ₩41,610 | -11.42% | 2282.4만 |
| 2026.10.07 | ₩40,952 | ₩43,329 | ₩40,858 | ₩42,079 | +2.75% | 736만 |
| 2026.10.06 | ₩45,607 | ₩46,275 | ₩42,079 | ₩42,696 | -6.38% | 299만 |
| 2026.10.05 | ₩45,661 | ₩46,465 | ₩42,991 | ₩44,976 | -1.50% | 330만 |
| 2026.10.02 | ₩43,394 | ₩48,947 | ₩42,414 | ₩47,324 | +9.06% | 735만 |
| 2026.10.01 | ₩38,524 | ₩42,106 | ₩37,599 | ₩41,811 | +8.53% | 319.2만 |
| 2026.09.30 | ₩37,961 | ₩39,557 | ₩36,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,733 |
| -0.60% |
| 410.3만 |
| 2026.09.29 | ₩38,203 | ₩39,705 | ₩36,727 | ₩37,733 | -1.23% | 203.9만 |
|---|
| 2026.09.28 | ₩36,968 | ₩37,653 | ₩35,225 | ₩36,995 | +0.07% | 157.1만 |
|---|
| 2026.09.25 | ₩35,748 | ₩37,357 | ₩35,654 | ₩36,982 | +3.45% | 153.1만 |
|---|
| 2026.09.24 | ₩35,412 | ₩35,914 | ₩34,098 | ₩35,278 | -0.38% | 174.3만 |
|---|
| 2026.09.23 | ₩37,451 | ₩37,451 | ₩35,667 | ₩36,405 | -2.79% | 226.5만 |
|---|
| 2026.09.22 | ₩36,687 | ₩38,270 | ₩35,828 | ₩37,545 | +2.34% | 270.9만 |
|---|
| 2026.09.21 | ₩36,217 | ₩37,854 | ₩35,184 | ₩37,170 | +2.63% | 268.6만 |
|---|
| 2026.09.18 | ₩32,596 | ₩34,500 | ₩32,310 | ₩34,326 | +5.31% | 371만 |
|---|
| 2026.09.17 | ₩33,119 | ₩33,508 | ₩31,563 | ₩31,844 | -3.85% | 183.5만 |
|---|
| 2026.09.16 | ₩33,119 | ₩33,226 | ₩30,946 | ₩31,750 | -4.13% | 158.8만 |
|---|
| 2026.09.15 | ₩32,086 | ₩32,730 | ₩31,187 | ₩32,220 | +0.42% | 205.8만 |
|---|
| 2026.09.14 | ₩32,193 | ₩33,695 | ₩31,697 | ₩32,139 | -0.17% | 270.1만 |
|---|
| 2026.09.11 | ₩34,702 | ₩36,445 | ₩34,339 | ₩34,769 | +0.19% | 168.2만 |
|---|
| 2026.09.10 | ₩34,943 | ₩35,679 | ₩33,535 | ₩33,763 | -3.38% | 266.4만 |
|---|
| 2026.09.09 | ₩38,095 | ₩39,557 | ₩36,110 | ₩36,593 | -3.94% | 211.5만 |
|---|
| 2026.09.08 | ₩38,900 | ₩39,839 | ₩36,597 | ₩38,739 | -0.41% | 240.9만 |
|---|
| 2026.09.04 | ₩36,351 | ₩38,492 | ₩36,164 | ₩38,028 | +4.61% | 229.9만 |
|---|
| 2026.09.03 | ₩35,815 | ₩37,062 | ₩33,950 | ₩36,003 | +0.52% | 173.1만 |
|---|
| 2026.09.02 | ₩34,862 | ₩36,553 | ₩34,286 | ₩35,748 | +2.54% | 221.2만 |
|---|
| 2026.09.01 | ₩35,050 | ₩35,506 | ₩34,019 | ₩35,292 | +0.69% | 555.9만 |
|---|
| 2026.08.31 | ₩34,715 | ₩37,089 | ₩34,420 | ₩36,754 | +5.87% | 260.4만 |
|---|
| 2026.08.28 | ₩35,761 | ₩36,070 | ₩33,991 | ₩34,675 | -3.04% | 149.3만 |
|---|
| 2026.08.27 | ₩36,754 | ₩37,089 | ₩35,285 | ₩36,150 | -1.64% | 199.7만 |
|---|
| 2026.08.26 | ₩34,205 | ₩36,888 | ₩34,205 | ₩36,123 | +5.61% | 310.6만 |
|---|
| 2026.08.25 | ₩34,460 | ₩34,527 | ₩33,052 | ₩33,924 | -1.56% | 199.2만 |
|---|
| 2026.08.24 | ₩33,535 | ₩34,205 | ₩31,348 | ₩33,213 | -0.96% | 352.8만 |
|---|
| 2026.08.21 | ₩36,029 | ₩37,290 | ₩34,122 | ₩34,554 | -4.10% | 386.7만 |
|---|
| 2026.08.20 | ₩35,547 | ₩38,449 | ₩32,381 | ₩35,345 | -0.57% | 975.1만 |
|---|
| 2026.08.19 | ₩42,253 | ₩42,924 | ₩37,036 | ₩39,021 | -7.65% | 879.4만 |
|---|
| 2026.08.18 | ₩43,058 | ₩45,070 | ₩41,864 | ₩42,200 | -1.99% | 438.1만 |
|---|
| 2026.08.17 | ₩43,796 | ₩47,190 | ₩43,796 | ₩46,895 | +7.08% | 428.8만 |
|---|
| 2026.08.14 | ₩41,918 | ₩42,710 | ₩40,402 | ₩42,642 | +1.73% | 234.6만 |
|---|
| 2026.08.13 | ₩41,784 | ₩44,950 | ₩41,368 | ₩42,267 | +1.16% | 387.6만 |
|---|
| 2026.08.12 | ₩44,091 | ₩44,266 | ₩41,905 | ₩42,535 | -3.53% | 317만 |
|---|
| 2026.08.11 | ₩40,134 | ₩41,649 | ₩38,954 | ₩40,429 | +0.74% | 392.3만 |
|---|
| 2026.08.10 | ₩44,266 | ₩44,333 | ₩39,302 | ₩39,302 | -11.21% | 455.2만 |
|---|
| 2026.08.07 | ₩37,699 | ₩44,229 | ₩37,559 | ₩44,091 | +16.95% | 654.4만 |
|---|
| 2026.08.06 | ₩34,071 | ₩38,981 | ₩33,535 | ₩37,009 | +8.62% | 471.9만 |
|---|
| 2026.08.05 | ₩34,930 | ₩35,681 | ₩33,481 | ₩33,789 | -3.26% | 301.3만 |
|---|
| 2026.08.04 | ₩35,265 | ₩36,740 | ₩34,339 | ₩36,298 | +2.93% | 685.4만 |
|---|
| 2026.08.03 | ₩31,536 | ₩34,836 | ₩30,919 | ₩32,663 | +3.57% | 534.6만 |
|---|
| 2026.07.31 | ₩33,870 | ₩34,071 | ₩31,294 | ₩31,683 | -6.46% | 344.8만 |
|---|
| 2026.07.30 | ₩28,397 | ₩32,193 | ₩28,176 | ₩31,911 | +12.38% | 586만 |
|---|
| 2026.07.29 | ₩29,188 | ₩29,470 | ₩26,801 | ₩26,908 | -7.81% | 473.7만 |
|---|
| 2026.07.28 | ₩30,181 | ₩30,516 | ₩27,471 | ₩29,349 | -2.76% | 517.8만 |
|---|
| 2026.07.27 | ₩31,522 | ₩32,260 | ₩29,859 | ₩31,925 | +1.28% | 363.6만 |
|---|
| 2026.07.24 | ₩34,353 | ₩34,574 | ₩30,382 | ₩30,972 | -9.84% | 621.4만 |
|---|
| 2026.07.23 | ₩38,095 | ₩38,645 | ₩34,259 | ₩34,822 | -8.59% | 612.7만 |
|---|
| 2026.07.22 | ₩40,858 | ₩42,522 | ₩39,168 | ₩39,262 | -3.91% | 225.8만 |
|---|
| 2026.07.21 | ₩41,194 | ₩43,058 | ₩40,644 | ₩42,562 | +3.32% | 277.1만 |
|---|
| 2026.07.20 | ₩40,080 | ₩40,952 | ₩38,514 | ₩39,410 | -1.67% | 242.8만 |
|---|
| 2026.07.17 | ₩40,241 | ₩41,536 | ₩37,988 | ₩40,094 | -0.37% | 472.5만 |
|---|
| 2026.07.16 | ₩45,620 | ₩45,768 | ₩40,376 | ₩41,824 | -8.32% | 388.4만 |
|---|
| 2026.07.15 | ₩47,619 | ₩49,765 | ₩43,997 | ₩47,082 | -1.13% | 354.9만 |
|---|
| 2026.07.14 | ₩48,156 | ₩48,249 | ₩45,070 | ₩46,023 | -4.43% | 230.3만 |
|---|
| 2026.07.13 | ₩45,607 | ₩48,684 | ₩44,820 | ₩45,137 | -1.03% | 270.5만 |
|---|
| 2026.07.10 | ₩48,263 | ₩50,302 | ₩45,540 | ₩47,337 | -1.92% | 268.3만 |
|---|
| 2026.07.09 | ₩50,972 | ₩52,730 | ₩49,631 | ₩49,966 | -1.97% | 317.2만 |
|---|
| 2026.07.08 | ₩47,284 | ₩49,416 | ₩45,137 | ₩48,102 | +1.73% | 346.4만 |
|---|
| 2026.07.07 | ₩50,221 | ₩50,436 | ₩45,620 | ₩48,290 | -3.85% | 588.6만 |
|---|
| 2026.07.06 | ₩53,085 | ₩56,942 | ₩52,461 | ₩52,944 | -0.27% | 365.4만 |
|---|
| 2026.07.02 | ₩59,960 | ₩62,861 | ₩52,367 | ₩53,655 | -10.51% | 497.8만 |
|---|
| 2026.07.01 | ₩61,703 | ₩64,668 | ₩59,620 | ₩59,772 | -3.13% | 371.3만 |
|---|
| 2026.06.30 | ₩60,349 | ₩69,282 | ₩60,349 | ₩64,722 | +7.25% | 629.2만 |
|---|
| 2026.06.29 | ₩63,340 | ₩66,331 | ₩55,386 | ₩59,343 | -6.31% | 515.3만 |
|---|
| 2026.06.26 | ₩61,167 | ₩65,473 | ₩58,887 | ₩61,663 | +0.81% | 757.1만 |
|---|
| 2026.06.25 | ₩66,311 | ₩66,318 | ₩58,055 | ₩64,105 | -3.33% | 407.5만 |
|---|
| 2026.06.24 | ₩64,601 | ₩65,137 | ₩58,498 | ₩61,529 | -4.75% | 468.1만 |
|---|
| 2026.06.23 | ₩63,581 | ₩70,416 | ₩60,443 | ₩65,607 | +3.19% | 501.7만 |
|---|
| 2026.06.22 | ₩80,215 | ₩80,818 | ₩68,925 | ₩71,053 | -11.42% | 710.4만 |
|---|
| 2026.06.18 | ₩68,625 | ₩77,129 | ₩64,145 | ₩77,009 | +12.22% | 955.9만 |
|---|
| 2026.06.17 | ₩63,823 | ₩70,972 | ₩62,092 | ₩65,312 | +2.33% | 813.2만 |
|---|
| 2026.06.16 | ₩64,266 | ₩68,866 | ₩59,919 | ₩60,362 | -6.07% | 581.7만 |
|---|
| 2026.06.15 | ₩68,746 | ₩69,577 | ₩61,958 | ₩65,848 | -4.21% | 828만 |
|---|
| 2026.06.12 | ₩61,502 | ₩61,502 | ₩53,669 | ₩57,867 | -5.91% | 689.1만 |
|---|
| 2026.06.11 | ₩58,994 | ₩62,347 | ₩56,586 | ₩61,086 | +3.55% | 550.9만 |
|---|
| 2026.06.10 | ₩63,025 | ₩65,259 | ₩57,679 | ₩58,243 | -7.59% | 722.4만 |
|---|
| 2026.06.09 | ₩76,459 | ₩79,141 | ₩60,523 | ₩65,433 | -14.42% | 1046.5만 |
|---|
| 2026.06.08 | ₩80,711 | ₩81,556 | ₩72,166 | ₩74,339 | -7.89% | 576.3만 |
|---|
| 2026.06.05 | ₩84,675 | ₩85,182 | ₩72,582 | ₩73,856 | -12.78% | 778.8만 |
|---|
| 2026.06.04 | ₩76,861 | ₩93,897 | ₩75,949 | ₩89,953 | +17.03% | 775.9만 |
|---|
| 2026.06.03 | ₩88,397 | ₩90,208 | ₩80,939 | ₩82,723 | -6.42% | 800.7만 |
|---|
| 2026.06.02 | ₩74,849 | ₩84,212 | ₩73,762 | ₩81,905 | +9.43% | 883.5만 |
|---|
| 2026.06.01 | ₩73,481 | ₩79,229 | ₩66,613 | ₩71,026 | -3.34% | 1153.4만 |
|---|
| 2026.05.29 | ₩88,115 | ₩89,202 | ₩77,988 | ₩79,517 | -9.76% | 756.5만 |
|---|
| 2026.05.28 | ₩83,769 | ₩92,917 | ₩78,471 | ₩87,257 | +4.16% | 688.3만 |
|---|
| 2026.05.27 | ₩98,444 | ₩99,306 | ₩75,788 | ₩84,856 | -13.80% | 1653.8만 |
|---|
| 2026.05.26 | ₩104,333 | ₩108,249 | ₩94,970 | ₩98,591 | -5.50% | 1149.9만 |
|---|
| 2026.05.22 | ₩95,909 | ₩108,410 | ₩91,576 | ₩93,749 | -2.25% | 1094.3만 |
|---|
| 2026.05.21 | ₩79,839 | ₩96,807 | ₩79,074 | ₩93,226 | +16.77% | 932만 |
|---|
| 2026.05.20 | ₩83,756 | ₩85,137 | ₩72,139 | ₩78,632 | -6.12% | 763.7만 |
|---|
| 2026.05.19 | ₩74,701 | ₩83,179 | ₩74,675 | ₩78,913 | +5.64% | 581.6만 |
|---|
| 2026.05.18 | ₩85,231 | ₩93,226 | ₩73,910 | ₩79,611 | -6.59% | 1011.7만 |
|---|
| 2026.05.15 | ₩84,239 | ₩88,531 | ₩79,826 | ₩83,340 | -1.07% | 1002.2만 |
|---|
| 2026.05.14 | ₩84,983 | ₩97,049 | ₩80,684 | ₩93,843 | +10.43% | 1805.7만 |
|---|
| 2026.05.13 | ₩89,376 | ₩98,913 | ₩78,605 | ₩83,970 | -6.05% | 3373.5만 |
|---|
| 2026.05.12 | ₩66,050 | ₩72,408 | ₩60,630 | ₩72,059 | +9.10% | 1228.1만 |
|---|
| 2026.05.11 | ₩65,728 | ₩72,408 | ₩64,735 | ₩67,485 | +2.67% | 913.9만 |
|---|
| 2026.05.08 | ₩64,118 | ₩68,394 | ₩61,194 | ₩62,508 | -2.51% | 656.1만 |
|---|
| 2026.05.07 | ₩57,800 | ₩65,728 | ₩57,695 | ₩60,577 | +4.80% | 1087만 |
|---|
| 2026.05.06 | ₩43,595 | ₩58,189 | ₩42,924 | ₩57,787 | +32.55% | 1484.8만 |
|---|
| 2026.05.05 | ₩51,898 | ₩53,991 | ₩48,873 | ₩49,135 | -5.32% | 1073.7만 |
|---|
| 2026.05.04 | ₩48,679 | ₩50,543 | ₩46,680 | ₩48,209 | -0.96% | 434.7만 |
|---|
| 2026.05.01 | ₩39,437 | ₩50,369 | ₩38,845 | ₩49,309 | +25.03% | 839.2만 |
|---|
| 2026.04.30 | ₩35,412 | ₩39,792 | ₩35,386 | ₩39,611 | +11.86% | 626.6만 |
|---|
| 2026.04.29 | ₩35,412 | ₩36,888 | ₩33,763 | ₩34,380 | -2.92% | 226.7만 |
|---|
| 2026.04.28 | ₩37,425 | ₩38,846 | ₩33,642 | ₩34,675 | -7.35% | 514.7만 |
|---|
| 2026.04.27 | ₩43,152 | ₩43,461 | ₩38,095 | ₩39,799 | -7.77% | 488.4만 |
|---|
| 2026.04.24 | ₩39,034 | ₩43,957 | ₩39,034 | ₩41,891 | +7.32% | 840.9만 |
|---|
| 2026.04.23 | ₩37,357 | ₩39,933 | ₩35,681 | ₩36,955 | -1.08% | 485.1만 |
|---|
| 2026.04.22 | ₩35,533 | ₩39,504 | ₩34,649 | ₩37,223 | +4.76% | 907만 |
|---|
| 2026.04.21 | ₩35,989 | ₩40,574 | ₩33,065 | ₩33,132 | -7.94% | 1003.2만 |
|---|
| 2026.04.20 | ₩34,366 | ₩38,484 | ₩33,414 | ₩35,319 | +2.77% | 347.9만 |
|---|
| 2026.04.17 | ₩35,547 | ₩36,298 | ₩33,226 | ₩34,286 | -3.55% | 200.9만 |
|---|
| 2026.04.16 | ₩32,555 | ₩37,666 | ₩32,193 | ₩35,600 | +9.35% | 372.8만 |
|---|
| 2026.04.15 | ₩30,329 | ₩33,038 | ₩28,840 | ₩32,059 | +5.71% | 259.6만 |
|---|
| 2026.04.14 | ₩33,266 | ₩33,602 | ₩30,490 | ₩30,852 | -7.26% | 192.6만 |
|---|
| 2026.04.13 | ₩31,496 | ₩33,441 | ₩30,986 | ₩32,394 | +2.85% | 214만 |
|---|
| 2026.04.10 | ₩33,454 | ₩34,742 | ₩29,779 | ₩31,147 | -6.90% | 325.1만 |
|---|
| 2026.04.09 | ₩28,115 | ₩33,655 | ₩27,539 | ₩32,770 | +16.56% | 450만 |
|---|
| 2026.04.08 | ₩26,693 | ₩27,887 | ₩26,170 | ₩27,579 | +3.32% | 245.5만 |
|---|
| 2026.04.07 | ₩24,038 | ₩25,392 | ₩23,944 | ₩25,392 | +5.64% | 76.4만 |
|---|
| 2026.04.06 | ₩23,474 | ₩25,097 | ₩23,474 | ₩24,212 | +3.14% | 91.3만 |
|---|
| 2026.04.02 | ₩20,899 | ₩23,608 | ₩20,805 | ₩23,434 | +12.13% | 90.4만 |
|---|
| 2026.04.01 | ₩21,999 | ₩22,495 | ₩21,583 | ₩22,066 | +0.30% | 85.5만 |
|---|
| 2026.03.31 | ₩20,282 | ₩22,200 | ₩19,598 | ₩21,891 | +7.94% | 135.3만 |
|---|
| 2026.03.30 | ₩20,899 | ₩21,060 | ₩19,557 | ₩19,852 | -5.01% | 112.1만 |
|---|
| 2026.03.27 | ₩22,133 | ₩22,267 | ₩20,590 | ₩20,711 | -6.42% | 132만 |
|---|
| 2026.03.26 | ₩24,292 | ₩24,641 | ₩22,562 | ₩22,562 | -7.12% | 78.8만 |
|---|
| 2026.03.25 | ₩22,401 | ₩24,816 | ₩22,401 | ₩24,816 | +10.78% | 119.7만 |
|---|
| 2026.03.24 | ₩21,730 | ₩22,723 | ₩21,529 | ₩22,361 | +2.90% | 101.3만 |
|---|
| 2026.03.23 | ₩21,985 | ₩22,897 | ₩21,368 | ₩22,267 | +1.28% | 137만 |
|---|
| 2026.03.20 | ₩22,750 | ₩22,884 | ₩21,516 | ₩21,891 | -3.77% | 327.3만 |
|---|
| 2026.03.19 | ₩21,623 | ₩23,233 | ₩20,979 | ₩22,884 | +5.83% | 153.9만 |
|---|
| 2026.03.18 | ₩23,796 | ₩23,944 | ₩22,508 | ₩22,508 | -5.41% | 117.2만 |
|---|
| 2026.03.17 | ₩24,440 | ₩24,681 | ₩23,407 | ₩23,997 | -1.81% | 111.8만 |
|---|
| 2026.03.16 | ₩23,206 | ₩25,419 | ₩23,206 | ₩24,601 | +6.01% | 178.9만 |
|---|
| 2026.03.13 | ₩23,072 | ₩24,413 | ₩22,401 | ₩22,401 | -2.91% | 120.1만 |
|---|
| 2026.03.12 | ₩24,145 | ₩24,400 | ₩22,683 | ₩22,763 | -5.72% | 95.3만 |
|---|
| 2026.03.11 | ₩22,280 | ₩24,614 | ₩22,227 | ₩24,413 | +9.57% | 159.7만 |
|---|
| 2026.03.10 | ₩22,911 | ₩23,984 | ₩22,133 | ₩22,240 | -2.93% | 195만 |
|---|
| 2026.03.09 | ₩21,838 | ₩23,970 | ₩21,237 | ₩23,823 | +9.09% | 149.4만 |
|---|
| 2026.03.06 | ₩24,816 | ₩24,816 | ₩21,972 | ₩22,227 | -10.43% | 327.7만 |
|---|
| 2026.03.05 | ₩27,230 | ₩27,398 | ₩25,298 | ₩25,406 | -6.70% | 143.4만 |
|---|
| 2026.03.04 | ₩28,397 | ₩29,255 | ₩27,109 | ₩27,619 | -2.74% | 154만 |
|---|
| 2026.03.03 | ₩27,029 | ₩28,276 | ₩25,983 | ₩27,968 | +3.47% | 177.1만 |
|---|
| 2026.03.02 | ₩25,178 | ₩29,765 | ₩25,097 | ₩28,451 | +13.00% | 218.4만 |
|---|
| 2026.02.27 | ₩26,546 | ₩26,687 | ₩24,990 | ₩26,452 | -0.35% | 133.2만 |
|---|
| 2026.02.26 | ₩27,096 | ₩27,820 | ₩25,218 | ₩27,109 | +0.05% | 139.4만 |
|---|
| 2026.02.25 | ₩27,740 | ₩27,901 | ₩26,358 | ₩27,458 | -1.02% | 219.3만 |
|---|
| 2026.02.24 | ₩24,708 | ₩27,364 | ₩24,440 | ₩27,029 | +9.39% | 203.9만 |
|---|
| 2026.02.23 | ₩24,816 | ₩26,264 | ₩24,172 | ₩24,775 | -0.16% | 111.3만 |
|---|
| 2026.02.20 | ₩25,205 | ₩26,143 | ₩24,601 | ₩25,030 | -0.69% | 93.2만 |
|---|
| 2026.02.19 | ₩26,063 | ₩26,063 | ₩25,084 | ₩25,567 | -1.90% | 64.9만 |
|---|
| 2026.02.18 | ₩25,902 | ₩27,485 | ₩25,084 | ₩26,278 | +1.45% | 138.8만 |
|---|
| 2026.02.17 | ₩23,166 | ₩26,956 | ₩22,924 | ₩25,647 | +10.71% | 241.3만 |
|---|
| 2026.02.13 | ₩21,475 | ₩25,191 | ₩21,475 | ₩23,796 | +10.81% | 201만 |
|---|
| 2026.02.12 | ₩23,742 | ₩23,877 | ₩21,261 | ₩21,462 | -9.60% | 228.2만 |
|---|
| 2026.02.11 | ₩21,851 | ₩24,480 | ₩21,315 | ₩24,185 | +10.68% | 240.3만 |
|---|
| 2026.02.10 | ₩20,188 | ₩21,864 | ₩19,812 | ₩21,194 | +4.98% | 284.7만 |
|---|
| 2026.02.09 | ₩21,127 | ₩21,683 | ₩19,919 | ₩19,973 | -5.46% | 209.5만 |
|---|
| 2026.02.06 | ₩20,080 | ₩22,039 | ₩19,105 | ₩21,113 | +5.14% | 238.7만 |
|---|
| 2026.02.05 | ₩18,243 | ₩21,355 | ₩18,089 | ₩20,832 | +14.19% | 570.6만 |
|---|
| 2026.02.04 | ₩22,428 | ₩23,850 | ₩21,019 | ₩23,072 | +2.87% | 317.1만 |
|---|
| 2026.02.03 | ₩22,669 | ₩23,226 | ₩21,529 | ₩22,803 | +0.59% | 151.4만 |
|---|
| 2026.02.02 | ₩20,805 | ₩22,790 | ₩20,724 | ₩22,294 | +7.16% | 195.5만 |
|---|
| 2026.01.30 | ₩22,884 | ₩23,823 | ₩20,832 | ₩21,006 | -8.21% | 305.4만 |
|---|
| 2026.01.29 | ₩23,474 | ₩24,024 | ₩22,723 | ₩23,246 | -0.97% | 91.2만 |
|---|
| 2026.01.28 | ₩24,869 | ₩25,070 | ₩23,340 | ₩23,420 | -5.83% | 88.8만 |
|---|
| 2026.01.27 | ₩23,675 | ₩24,628 | ₩23,072 | ₩24,145 | +1.98% | 123.4만 |
|---|
| 2026.01.26 | ₩24,078 | ₩24,078 | ₩22,706 | ₩23,340 | -3.06% | 123.2만 |
|---|
| 2026.01.23 | ₩26,050 | ₩26,050 | ₩23,689 | ₩24,091 | -7.52% | 121.8만 |
|---|
| 2026.01.22 | ₩25,862 | ₩27,914 | ₩25,365 | ₩25,728 | -0.52% | 156.9만 |
|---|
| 2026.01.21 | ₩27,391 | ₩27,753 | ₩24,802 | ₩26,130 | -4.60% | 197.1만 |
|---|
| 2026.01.20 | ₩26,479 | ₩29,510 | ₩26,212 | ₩27,498 | +3.85% | 230.6만 |
|---|
| 2026.01.16 | ₩27,163 | ₩28,182 | ₩26,465 | ₩27,297 | +0.49% | 212.8만 |
|---|
| 2026.01.15 | ₩26,787 | ₩28,008 | ₩26,110 | ₩26,720 | -0.25% | 154.9만 |
|---|
| 2026.01.14 | ₩26,036 | ₩27,632 | ₩25,741 | ₩26,143 | +0.41% | 136.7만 |
|---|
| 2026.01.13 | ₩25,245 | ₩27,096 | ₩25,245 | ₩26,170 | +3.67% | 145.1만 |
|---|
| 2026.01.12 | ₩24,655 | ₩25,352 | ₩24,239 | ₩24,708 | +0.22% | 75.8만 |
|---|
| 2026.01.09 | ₩25,754 | ₩25,915 | ₩24,829 | ₩24,950 | -3.13% | 63.8만 |
|---|
| 2026.01.08 | ₩26,398 | ₩26,570 | ₩24,923 | ₩25,325 | -4.07% | 59.3만 |
|---|
| 2026.01.07 | ₩26,532 | ₩26,740 | ₩25,285 | ₩26,398 | -0.51% | 67.3만 |
|---|
| 2026.01.06 | ₩24,413 | ₩26,801 | ₩24,386 | ₩26,425 | +8.24% | 155만 |
|---|
| 2026.01.05 | ₩25,433 | ₩26,090 | ₩24,118 | ₩24,118 | -5.17% | 70.9만 |
|---|
| 2026.01.02 | ₩24,078 | ₩25,754 | ₩23,624 | ₩25,392 | +5.46% | 83.4만 |
|---|
| 2025.12.31 | ₩22,938 | ₩23,581 | ₩22,468 | ₩23,353 | +1.81% | 73.2만 |
|---|
| 2025.12.30 | ₩23,260 | ₩23,689 | ₩22,830 | ₩22,964 | -1.27% | 63.6만 |
|---|
| 2025.12.29 | ₩23,260 | ₩23,897 | ₩23,058 | ₩23,219 | -0.17% | 57만 |
|---|
| 2025.12.26 | ₩24,547 | ₩24,668 | ₩23,890 | ₩24,078 | -1.91% | 56.4만 |
|---|
| 2025.12.24 | ₩24,024 | ₩24,990 | ₩23,984 | ₩24,722 | +2.90% | 17.8만 |
|---|
| 2025.12.23 | ₩24,239 | ₩24,829 | ₩24,021 | ₩24,601 | +1.49% | 53.8만 |
|---|
| 2025.12.22 | ₩25,057 | ₩25,687 | ₩24,346 | ₩24,655 | -1.61% | 80.3만 |
|---|
| 2025.12.19 | ₩24,145 | ₩25,419 | ₩24,017 | ₩24,641 | +2.06% | 162.2만 |
|---|
| 2025.12.18 | ₩23,474 | ₩24,494 | ₩23,187 | ₩23,997 | +2.23% | 80.6만 |
|---|
| 2025.12.17 | ₩24,601 | ₩24,801 | ₩22,830 | ₩23,005 | -6.49% | 74.8만 |
|---|
| 2025.12.16 | ₩23,353 | ₩24,413 | ₩23,286 | ₩23,944 | +2.53% | 70.9만 |
|---|
| 2025.12.15 | ₩25,017 | ₩25,298 | ₩23,474 | ₩23,796 | -4.88% | 109.2만 |
|---|
| 2025.12.12 | ₩26,130 | ₩26,787 | ₩24,829 | ₩24,896 | -4.72% | 112.9만 |
|---|
| 2025.12.11 | ₩27,217 | ₩27,445 | ₩25,956 | ₩26,640 | -2.12% | 248.6만 |
|---|
| 2025.12.10 | ₩30,677 | ₩30,852 | ₩27,874 | ₩28,343 | -7.61% | 171.7만 |
|---|
| 2025.12.09 | ₩30,449 | ₩31,643 | ₩30,074 | ₩30,530 | +0.26% | 117.4만 |
|---|
| 2025.12.08 | ₩30,181 | ₩30,852 | ₩28,974 | ₩30,731 | +1.82% | 97.4만 |
|---|
| 2025.12.05 | ₩29,685 | ₩30,825 | ₩29,242 | ₩29,604 | -0.27% | 82.3만 |
|---|
| 2025.12.04 | ₩28,826 | ₩31,375 | ₩28,773 | ₩30,516 | +5.86% | 120.3만 |
|---|
| 2025.12.03 | ₩28,317 | ₩29,349 | ₩27,780 | ₩29,336 | +3.60% | 106만 |
|---|
| 2025.12.02 | ₩29,229 | ₩29,913 | ₩27,498 | ₩28,652 | -1.97% | 182.8만 |
|---|
| 2025.12.01 | ₩29,368 | ₩31,013 | ₩27,498 | ₩29,658 | +0.99% | 368.5만 |
|---|
| 2025.11.28 | ₩27,364 | ₩27,981 | ₩26,707 | ₩27,203 | -0.59% | 42만 |
|---|
| 2025.11.26 | ₩27,002 | ₩28,893 | ₩26,439 | ₩27,498 | +1.84% | 149.3만 |
|---|
| 2025.11.25 | ₩24,306 | ₩27,190 | ₩23,434 | ₩26,640 | +9.60% | 284.4만 |
|---|
| 2025.11.24 | ₩23,622 | ₩24,346 | ₩22,683 | ₩24,225 | +2.56% | 141.7만 |
|---|
| 2025.11.21 | ₩23,031 | ₩24,279 | ₩22,093 | ₩23,045 | +0.06% | 136.6만 |
|---|
| 2025.11.20 | ₩24,279 | ₩25,419 | ₩23,018 | ₩23,260 | -4.20% | 126.5만 |
|---|
| 2025.11.19 | ₩23,635 | ₩24,346 | ₩22,535 | ₩23,488 | -0.62% | 91.9만 |
|---|
| 2025.11.18 | ₩23,930 | ₩25,084 | ₩23,528 | ₩23,595 | -1.40% | 60.4만 |
|---|
| 2025.11.17 | ₩24,011 | ₩25,017 | ₩23,192 | ₩24,292 | +1.17% | 109.8만 |
|---|
| 2025.11.14 | ₩22,991 | ₩24,816 | ₩22,991 | ₩23,447 | +1.98% | 72.9만 |
|---|
| 2025.11.13 | ₩25,647 | ₩25,781 | ₩24,011 | ₩24,400 | -4.86% | 157.5만 |
|---|
| 2025.11.12 | ₩23,394 | ₩26,573 | ₩23,246 | ₩26,224 | +12.10% | 240.1만 |
|---|
| 2025.11.11 | ₩24,172 | ₩24,467 | ₩22,468 | ₩23,340 | -3.44% | 144.2만 |
|---|
| 2025.11.10 | ₩25,057 | ₩25,537 | ₩23,233 | ₩23,984 | -4.28% | 160.8만 |
|---|
| 2025.11.07 | ₩23,622 | ₩25,419 | ₩22,803 | ₩24,078 | +1.93% | 289.5만 |
|---|
| 2025.11.06 | ₩26,935 | ₩27,002 | ₩23,541 | ₩25,017 | -7.12% | 397만 |
|---|
| 2025.11.05 | ₩28,974 | ₩29,242 | ₩26,962 | ₩27,163 | -6.25% | 176.3만 |
|---|
| 2025.11.04 | ₩31,522 | ₩31,522 | ₩28,384 | ₩29,376 | -6.81% | 264.4만 |
|---|
| 2025.11.03 | ₩35,533 | ₩35,547 | ₩31,683 | ₩31,871 | -10.31% | 178.7만 |
|---|
| 2025.10.31 | ₩34,876 | ₩37,357 | ₩34,621 | ₩35,305 | +1.23% | 235.6만 |
|---|
| 2025.10.30 | ₩34,795 | ₩37,425 | ₩33,115 | ₩35,091 | +0.85% | 608.5만 |
|---|
| 2025.10.29 | ₩41,583 | ₩42,911 | ₩39,571 | ₩42,911 | +3.19% | 320.1만 |
|---|
| 2025.10.28 | ₩40,952 | ₩42,884 | ₩38,270 | ₩41,261 | +0.75% | 290.7만 |
|---|
| 2025.10.27 | ₩39,718 | ₩42,897 | ₩39,504 | ₩41,435 | +4.32% | 555.5만 |
|---|
| 2025.10.24 | ₩40,241 | ₩40,308 | ₩38,499 | ₩39,665 | -1.43% | 151.3만 |
|---|
| 2025.10.23 | ₩39,785 | ₩40,443 | ₩38,916 | ₩39,691 | -0.24% | 79.4만 |
|---|
| 2025.10.22 | ₩40,912 | ₩41,281 | ₩37,156 | ₩39,544 | -3.34% | 159.7만 |
|---|
| 2025.10.21 | ₩40,577 | ₩41,905 | ₩39,249 | ₩40,349 | -0.56% | 118.6만 |
|---|
| 2025.10.20 | ₩42,388 | ₩42,871 | ₩39,705 | ₩40,241 | -5.06% | 205.4만 |
|---|
| 2025.10.17 | ₩43,333 | ₩46,814 | ₩41,583 | ₩41,583 | -4.04% | 318.6만 |
|---|
| 2025.10.16 | ₩43,850 | ₩46,143 | ₩42,253 | ₩43,514 | -0.76% | 321.6만 |
|---|
| 2025.10.15 | ₩44,681 | ₩44,856 | ₩40,952 | ₩43,501 | -2.64% | 294만 |
|---|
| 2025.10.14 | ₩42,924 | ₩45,879 | ₩41,596 | ₩43,702 | +1.81% | 384만 |
|---|
| 2025.10.13 | ₩44,963 | ₩45,875 | ₩38,632 | ₩43,689 | -2.83% | 478.8만 |
|---|
| 2025.10.10 | ₩45,889 | ₩48,826 | ₩41,610 | ₩41,717 | -9.09% | 502.5만 |
|---|