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 | ₩41,914 | ₩42,411 | ₩40,164 | ₩41,056 | -2.05% | 322만 |
| 2026.10.08 | ₩46,971 | ₩48,205 | ₩39,594 | ₩41,606 | -11.42% | 2282.4만 |
| 2026.10.07 | ₩40,949 | ₩43,325 | ₩40,855 | ₩42,075 | +2.75% | 736만 |
| 2026.10.06 | ₩45,603 | ₩46,271 | ₩42,075 | ₩42,692 | -6.38% | 299만 |
| 2026.10.05 | ₩45,656 | ₩46,461 | ₩42,987 | ₩44,972 | -1.50% | 330만 |
| 2026.10.02 | ₩43,390 | ₩48,943 | ₩42,411 | ₩47,320 | +9.06% | 735만 |
| 2026.10.01 | ₩38,521 | ₩42,102 | ₩37,596 | ₩41,807 | +8.53% | 319.2만 |
| 2026.09.30 | ₩37,958 | ₩39,554 | ₩36,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,730 |
| -0.60% |
| 410.3만 |
| 2026.09.29 | ₩38,199 | ₩39,701 | ₩36,724 | ₩37,730 | -1.23% | 203.9만 |
|---|
| 2026.09.28 | ₩36,965 | ₩37,649 | ₩35,221 | ₩36,992 | +0.07% | 157.1만 |
|---|
| 2026.09.25 | ₩35,745 | ₩37,354 | ₩35,651 | ₩36,979 | +3.45% | 153.1만 |
|---|
| 2026.09.24 | ₩35,409 | ₩35,911 | ₩34,095 | ₩35,275 | -0.38% | 174.3만 |
|---|
| 2026.09.23 | ₩37,448 | ₩37,448 | ₩35,664 | ₩36,402 | -2.79% | 226.5만 |
|---|
| 2026.09.22 | ₩36,683 | ₩38,266 | ₩35,825 | ₩37,542 | +2.34% | 270.9만 |
|---|
| 2026.09.21 | ₩36,214 | ₩37,850 | ₩35,181 | ₩37,166 | +2.63% | 268.6만 |
|---|
| 2026.09.18 | ₩32,593 | ₩34,497 | ₩32,307 | ₩34,323 | +5.31% | 371만 |
|---|
| 2026.09.17 | ₩33,116 | ₩33,505 | ₩31,560 | ₩31,842 | -3.85% | 183.5만 |
|---|
| 2026.09.16 | ₩33,116 | ₩33,223 | ₩30,943 | ₩31,748 | -4.13% | 158.8만 |
|---|
| 2026.09.15 | ₩32,083 | ₩32,727 | ₩31,184 | ₩32,217 | +0.42% | 205.8만 |
|---|
| 2026.09.14 | ₩32,190 | ₩33,692 | ₩31,694 | ₩32,137 | -0.17% | 270.1만 |
|---|
| 2026.09.11 | ₩34,698 | ₩36,442 | ₩34,336 | ₩34,765 | +0.19% | 168.2만 |
|---|
| 2026.09.10 | ₩34,940 | ₩35,676 | ₩33,532 | ₩33,760 | -3.38% | 266.4만 |
|---|
| 2026.09.09 | ₩38,092 | ₩39,554 | ₩36,107 | ₩36,590 | -3.94% | 211.5만 |
|---|
| 2026.09.08 | ₩38,897 | ₩39,835 | ₩36,594 | ₩38,736 | -0.41% | 240.9만 |
|---|
| 2026.09.04 | ₩36,348 | ₩38,489 | ₩36,160 | ₩38,025 | +4.61% | 229.9만 |
|---|
| 2026.09.03 | ₩35,812 | ₩37,059 | ₩33,947 | ₩35,999 | +0.52% | 173.1만 |
|---|
| 2026.09.02 | ₩34,859 | ₩36,549 | ₩34,283 | ₩35,745 | +2.54% | 221.2만 |
|---|
| 2026.09.01 | ₩35,047 | ₩35,503 | ₩34,016 | ₩35,289 | +0.69% | 555.9만 |
|---|
| 2026.08.31 | ₩34,712 | ₩37,086 | ₩34,417 | ₩36,751 | +5.87% | 260.4만 |
|---|
| 2026.08.28 | ₩35,758 | ₩36,066 | ₩33,988 | ₩34,672 | -3.04% | 149.3만 |
|---|
| 2026.08.27 | ₩36,751 | ₩37,086 | ₩35,282 | ₩36,147 | -1.64% | 199.7만 |
|---|
| 2026.08.26 | ₩34,202 | ₩36,885 | ₩34,202 | ₩36,120 | +5.61% | 310.6만 |
|---|
| 2026.08.25 | ₩34,457 | ₩34,524 | ₩33,049 | ₩33,920 | -1.56% | 199.2만 |
|---|
| 2026.08.24 | ₩33,532 | ₩34,202 | ₩31,345 | ₩33,210 | -0.96% | 352.8만 |
|---|
| 2026.08.21 | ₩36,026 | ₩37,287 | ₩34,119 | ₩34,551 | -4.10% | 386.7만 |
|---|
| 2026.08.20 | ₩35,543 | ₩38,446 | ₩32,378 | ₩35,342 | -0.57% | 975.1만 |
|---|
| 2026.08.19 | ₩42,250 | ₩42,920 | ₩37,032 | ₩39,017 | -7.65% | 879.4만 |
|---|
| 2026.08.18 | ₩43,054 | ₩45,066 | ₩41,861 | ₩42,196 | -1.99% | 438.1만 |
|---|
| 2026.08.17 | ₩43,792 | ₩47,186 | ₩43,792 | ₩46,890 | +7.08% | 428.8만 |
|---|
| 2026.08.14 | ₩41,914 | ₩42,706 | ₩40,399 | ₩42,639 | +1.73% | 234.6만 |
|---|
| 2026.08.13 | ₩41,780 | ₩44,946 | ₩41,364 | ₩42,263 | +1.16% | 387.6만 |
|---|
| 2026.08.12 | ₩44,087 | ₩44,262 | ₩41,901 | ₩42,531 | -3.53% | 317만 |
|---|
| 2026.08.11 | ₩40,130 | ₩41,645 | ₩38,950 | ₩40,426 | +0.74% | 392.3만 |
|---|
| 2026.08.10 | ₩44,262 | ₩44,329 | ₩39,299 | ₩39,299 | -11.21% | 455.2만 |
|---|
| 2026.08.07 | ₩37,696 | ₩44,225 | ₩37,555 | ₩44,087 | +16.95% | 654.4만 |
|---|
| 2026.08.06 | ₩34,068 | ₩38,977 | ₩33,532 | ₩37,005 | +8.62% | 471.9만 |
|---|
| 2026.08.05 | ₩34,926 | ₩35,678 | ₩33,478 | ₩33,786 | -3.26% | 301.3만 |
|---|
| 2026.08.04 | ₩35,262 | ₩36,737 | ₩34,336 | ₩36,294 | +2.93% | 685.4만 |
|---|
| 2026.08.03 | ₩31,533 | ₩34,833 | ₩30,916 | ₩32,660 | +3.57% | 534.6만 |
|---|
| 2026.07.31 | ₩33,867 | ₩34,068 | ₩31,292 | ₩31,681 | -6.46% | 344.8만 |
|---|
| 2026.07.30 | ₩28,394 | ₩32,190 | ₩28,173 | ₩31,909 | +12.38% | 586만 |
|---|
| 2026.07.29 | ₩29,186 | ₩29,467 | ₩26,798 | ₩26,906 | -7.81% | 473.7만 |
|---|
| 2026.07.28 | ₩30,178 | ₩30,514 | ₩27,469 | ₩29,347 | -2.76% | 517.8만 |
|---|
| 2026.07.27 | ₩31,520 | ₩32,257 | ₩29,856 | ₩31,922 | +1.28% | 363.6만 |
|---|
| 2026.07.24 | ₩34,350 | ₩34,571 | ₩30,380 | ₩30,970 | -9.84% | 621.4만 |
|---|
| 2026.07.23 | ₩38,092 | ₩38,642 | ₩34,256 | ₩34,819 | -8.59% | 612.7만 |
|---|
| 2026.07.22 | ₩40,855 | ₩42,518 | ₩39,165 | ₩39,259 | -3.91% | 225.8만 |
|---|
| 2026.07.21 | ₩41,190 | ₩43,054 | ₩40,640 | ₩42,558 | +3.32% | 277.1만 |
|---|
| 2026.07.20 | ₩40,077 | ₩40,949 | ₩38,510 | ₩39,406 | -1.67% | 242.8만 |
|---|
| 2026.07.17 | ₩40,238 | ₩41,532 | ₩37,984 | ₩40,090 | -0.37% | 472.5만 |
|---|
| 2026.07.16 | ₩45,616 | ₩45,764 | ₩40,372 | ₩41,820 | -8.32% | 388.4만 |
|---|
| 2026.07.15 | ₩47,615 | ₩49,761 | ₩43,993 | ₩47,078 | -1.13% | 354.9만 |
|---|
| 2026.07.14 | ₩48,151 | ₩48,245 | ₩45,066 | ₩46,019 | -4.43% | 230.3만 |
|---|
| 2026.07.13 | ₩45,603 | ₩48,680 | ₩44,816 | ₩45,133 | -1.03% | 270.5만 |
|---|
| 2026.07.10 | ₩48,259 | ₩50,297 | ₩45,536 | ₩47,333 | -1.92% | 268.3만 |
|---|
| 2026.07.09 | ₩50,968 | ₩52,725 | ₩49,627 | ₩49,962 | -1.97% | 317.2만 |
|---|
| 2026.07.08 | ₩47,279 | ₩49,412 | ₩45,133 | ₩48,098 | +1.73% | 346.4만 |
|---|
| 2026.07.07 | ₩50,217 | ₩50,431 | ₩45,616 | ₩48,285 | -3.85% | 588.6만 |
|---|
| 2026.07.06 | ₩53,080 | ₩56,936 | ₩52,457 | ₩52,940 | -0.27% | 365.4만 |
|---|
| 2026.07.02 | ₩59,954 | ₩62,855 | ₩52,363 | ₩53,650 | -10.51% | 497.8만 |
|---|
| 2026.07.01 | ₩61,698 | ₩64,662 | ₩59,615 | ₩59,767 | -3.13% | 371.3만 |
|---|
| 2026.06.30 | ₩60,343 | ₩69,276 | ₩60,343 | ₩64,716 | +7.25% | 629.2만 |
|---|
| 2026.06.29 | ₩63,334 | ₩66,325 | ₩55,381 | ₩59,337 | -6.31% | 515.3만 |
|---|
| 2026.06.26 | ₩61,161 | ₩65,467 | ₩58,881 | ₩61,658 | +0.81% | 757.1만 |
|---|
| 2026.06.25 | ₩66,305 | ₩66,312 | ₩58,050 | ₩64,099 | -3.33% | 407.5만 |
|---|
| 2026.06.24 | ₩64,595 | ₩65,132 | ₩58,492 | ₩61,524 | -4.75% | 468.1만 |
|---|
| 2026.06.23 | ₩63,576 | ₩70,409 | ₩60,437 | ₩65,601 | +3.19% | 501.7만 |
|---|
| 2026.06.22 | ₩80,207 | ₩80,811 | ₩68,919 | ₩71,047 | -11.42% | 710.4만 |
|---|
| 2026.06.18 | ₩68,619 | ₩77,122 | ₩64,139 | ₩77,002 | +12.22% | 955.9만 |
|---|
| 2026.06.17 | ₩63,817 | ₩70,966 | ₩62,087 | ₩65,306 | +2.33% | 813.2만 |
|---|
| 2026.06.16 | ₩64,260 | ₩68,860 | ₩59,914 | ₩60,357 | -6.07% | 581.7만 |
|---|
| 2026.06.15 | ₩68,740 | ₩69,571 | ₩61,953 | ₩65,842 | -4.21% | 828만 |
|---|
| 2026.06.12 | ₩61,497 | ₩61,497 | ₩53,664 | ₩57,862 | -5.91% | 689.1만 |
|---|
| 2026.06.11 | ₩58,989 | ₩62,342 | ₩56,581 | ₩61,081 | +3.55% | 550.9만 |
|---|
| 2026.06.10 | ₩63,019 | ₩65,254 | ₩57,674 | ₩58,238 | -7.59% | 722.4만 |
|---|
| 2026.06.09 | ₩76,452 | ₩79,134 | ₩60,518 | ₩65,427 | -14.42% | 1046.5만 |
|---|
| 2026.06.08 | ₩80,704 | ₩81,549 | ₩72,160 | ₩74,333 | -7.89% | 576.3만 |
|---|
| 2026.06.05 | ₩84,667 | ₩85,174 | ₩72,576 | ₩73,850 | -12.78% | 778.8만 |
|---|
| 2026.06.04 | ₩76,854 | ₩93,888 | ₩75,942 | ₩89,945 | +17.03% | 775.9만 |
|---|
| 2026.06.03 | ₩88,389 | ₩90,200 | ₩80,932 | ₩82,716 | -6.42% | 800.7만 |
|---|
| 2026.06.02 | ₩74,842 | ₩84,204 | ₩73,756 | ₩81,897 | +9.43% | 883.5만 |
|---|
| 2026.06.01 | ₩73,474 | ₩79,222 | ₩66,607 | ₩71,020 | -3.34% | 1153.4만 |
|---|
| 2026.05.29 | ₩88,107 | ₩89,194 | ₩77,981 | ₩79,510 | -9.76% | 756.5만 |
|---|
| 2026.05.28 | ₩83,762 | ₩92,909 | ₩78,464 | ₩87,249 | +4.16% | 688.3만 |
|---|
| 2026.05.27 | ₩98,435 | ₩99,297 | ₩75,781 | ₩84,848 | -13.80% | 1653.8만 |
|---|
| 2026.05.26 | ₩104,323 | ₩108,240 | ₩94,961 | ₩98,583 | -5.50% | 1149.9만 |
|---|
| 2026.05.22 | ₩95,900 | ₩108,401 | ₩91,568 | ₩93,741 | -2.25% | 1094.3만 |
|---|
| 2026.05.21 | ₩79,832 | ₩96,799 | ₩79,067 | ₩93,218 | +16.77% | 932만 |
|---|
| 2026.05.20 | ₩83,748 | ₩85,130 | ₩72,133 | ₩78,625 | -6.12% | 763.7만 |
|---|
| 2026.05.19 | ₩74,695 | ₩83,172 | ₩74,668 | ₩78,906 | +5.64% | 581.6만 |
|---|
| 2026.05.18 | ₩85,224 | ₩93,218 | ₩73,903 | ₩79,604 | -6.59% | 1011.7만 |
|---|
| 2026.05.15 | ₩84,231 | ₩88,523 | ₩79,818 | ₩83,332 | -1.07% | 1002.2만 |
|---|
| 2026.05.14 | ₩84,976 | ₩97,040 | ₩80,677 | ₩93,835 | +10.43% | 1805.7만 |
|---|
| 2026.05.13 | ₩89,368 | ₩98,905 | ₩78,598 | ₩83,963 | -6.05% | 3373.5만 |
|---|
| 2026.05.12 | ₩66,044 | ₩72,401 | ₩60,625 | ₩72,052 | +9.10% | 1228.1만 |
|---|
| 2026.05.11 | ₩65,722 | ₩72,401 | ₩64,729 | ₩67,479 | +2.67% | 913.9만 |
|---|
| 2026.05.08 | ₩64,112 | ₩68,388 | ₩61,188 | ₩62,503 | -2.51% | 656.1만 |
|---|
| 2026.05.07 | ₩57,795 | ₩65,722 | ₩57,690 | ₩60,571 | +4.80% | 1087만 |
|---|
| 2026.05.06 | ₩43,591 | ₩58,184 | ₩42,920 | ₩57,781 | +32.55% | 1484.8만 |
|---|
| 2026.05.05 | ₩51,893 | ₩53,986 | ₩48,869 | ₩49,130 | -5.32% | 1073.7만 |
|---|
| 2026.05.04 | ₩48,674 | ₩50,539 | ₩46,676 | ₩48,205 | -0.96% | 434.7만 |
|---|
| 2026.05.01 | ₩39,433 | ₩50,364 | ₩38,842 | ₩49,305 | +25.03% | 839.2만 |
|---|
| 2026.04.30 | ₩35,409 | ₩39,788 | ₩35,382 | ₩39,607 | +11.86% | 626.6만 |
|---|
| 2026.04.29 | ₩35,409 | ₩36,885 | ₩33,760 | ₩34,376 | -2.92% | 226.7만 |
|---|
| 2026.04.28 | ₩37,421 | ₩38,843 | ₩33,639 | ₩34,672 | -7.35% | 514.7만 |
|---|
| 2026.04.27 | ₩43,148 | ₩43,457 | ₩38,092 | ₩39,795 | -7.77% | 488.4만 |
|---|
| 2026.04.24 | ₩39,031 | ₩43,953 | ₩39,031 | ₩41,888 | +7.32% | 840.9만 |
|---|
| 2026.04.23 | ₩37,354 | ₩39,929 | ₩35,678 | ₩36,952 | -1.08% | 485.1만 |
|---|
| 2026.04.22 | ₩35,530 | ₩39,500 | ₩34,646 | ₩37,220 | +4.76% | 907만 |
|---|
| 2026.04.21 | ₩35,986 | ₩40,570 | ₩33,062 | ₩33,129 | -7.94% | 1003.2만 |
|---|
| 2026.04.20 | ₩34,363 | ₩38,481 | ₩33,411 | ₩35,315 | +2.77% | 347.9만 |
|---|
| 2026.04.17 | ₩35,543 | ₩36,294 | ₩33,223 | ₩34,283 | -3.55% | 200.9만 |
|---|
| 2026.04.16 | ₩32,552 | ₩37,663 | ₩32,190 | ₩35,597 | +9.35% | 372.8만 |
|---|
| 2026.04.15 | ₩30,326 | ₩33,035 | ₩28,837 | ₩32,056 | +5.71% | 259.6만 |
|---|
| 2026.04.14 | ₩33,263 | ₩33,599 | ₩30,487 | ₩30,849 | -7.26% | 192.6만 |
|---|
| 2026.04.13 | ₩31,493 | ₩33,438 | ₩30,983 | ₩32,391 | +2.85% | 214만 |
|---|
| 2026.04.10 | ₩33,451 | ₩34,739 | ₩29,776 | ₩31,144 | -6.90% | 325.1만 |
|---|
| 2026.04.09 | ₩28,113 | ₩33,652 | ₩27,536 | ₩32,767 | +16.56% | 450만 |
|---|
| 2026.04.08 | ₩26,691 | ₩27,885 | ₩26,168 | ₩27,576 | +3.32% | 245.5만 |
|---|
| 2026.04.07 | ₩24,035 | ₩25,390 | ₩23,941 | ₩25,390 | +5.64% | 76.4만 |
|---|
| 2026.04.06 | ₩23,472 | ₩25,095 | ₩23,472 | ₩24,210 | +3.14% | 91.3만 |
|---|
| 2026.04.02 | ₩20,897 | ₩23,606 | ₩20,803 | ₩23,432 | +12.13% | 90.4만 |
|---|
| 2026.04.01 | ₩21,997 | ₩22,493 | ₩21,581 | ₩22,064 | +0.30% | 85.5만 |
|---|
| 2026.03.31 | ₩20,280 | ₩22,198 | ₩19,596 | ₩21,889 | +7.94% | 135.3만 |
|---|
| 2026.03.30 | ₩20,897 | ₩21,058 | ₩19,556 | ₩19,851 | -5.01% | 112.1만 |
|---|
| 2026.03.27 | ₩22,131 | ₩22,265 | ₩20,588 | ₩20,709 | -6.42% | 132만 |
|---|
| 2026.03.26 | ₩24,290 | ₩24,639 | ₩22,560 | ₩22,560 | -7.12% | 78.8만 |
|---|
| 2026.03.25 | ₩22,399 | ₩24,813 | ₩22,399 | ₩24,813 | +10.78% | 119.7만 |
|---|
| 2026.03.24 | ₩21,728 | ₩22,721 | ₩21,527 | ₩22,359 | +2.90% | 101.3만 |
|---|
| 2026.03.23 | ₩21,983 | ₩22,895 | ₩21,366 | ₩22,265 | +1.28% | 137만 |
|---|
| 2026.03.20 | ₩22,748 | ₩22,882 | ₩21,514 | ₩21,889 | -3.77% | 327.3만 |
|---|
| 2026.03.19 | ₩21,621 | ₩23,231 | ₩20,977 | ₩22,882 | +5.83% | 153.9만 |
|---|
| 2026.03.18 | ₩23,794 | ₩23,941 | ₩22,506 | ₩22,506 | -5.41% | 117.2만 |
|---|
| 2026.03.17 | ₩24,438 | ₩24,679 | ₩23,405 | ₩23,995 | -1.81% | 111.8만 |
|---|
| 2026.03.16 | ₩23,204 | ₩25,417 | ₩23,204 | ₩24,599 | +6.01% | 178.9만 |
|---|
| 2026.03.13 | ₩23,070 | ₩24,411 | ₩22,399 | ₩22,399 | -2.91% | 120.1만 |
|---|
| 2026.03.12 | ₩24,143 | ₩24,398 | ₩22,681 | ₩22,761 | -5.72% | 95.3만 |
|---|
| 2026.03.11 | ₩22,278 | ₩24,612 | ₩22,225 | ₩24,411 | +9.57% | 159.7만 |
|---|
| 2026.03.10 | ₩22,909 | ₩23,982 | ₩22,131 | ₩22,238 | -2.93% | 195만 |
|---|
| 2026.03.09 | ₩21,836 | ₩23,968 | ₩21,235 | ₩23,821 | +9.09% | 149.4만 |
|---|
| 2026.03.06 | ₩24,813 | ₩24,813 | ₩21,970 | ₩22,225 | -10.43% | 327.7만 |
|---|
| 2026.03.05 | ₩27,228 | ₩27,395 | ₩25,296 | ₩25,403 | -6.70% | 143.4만 |
|---|
| 2026.03.04 | ₩28,394 | ₩29,253 | ₩27,107 | ₩27,617 | -2.74% | 154만 |
|---|
| 2026.03.03 | ₩27,026 | ₩28,274 | ₩25,980 | ₩27,965 | +3.47% | 177.1만 |
|---|
| 2026.03.02 | ₩25,175 | ₩29,763 | ₩25,095 | ₩28,448 | +13.00% | 218.4만 |
|---|
| 2026.02.27 | ₩26,544 | ₩26,684 | ₩24,988 | ₩26,450 | -0.35% | 133.2만 |
|---|
| 2026.02.26 | ₩27,093 | ₩27,818 | ₩25,216 | ₩27,107 | +0.05% | 139.4만 |
|---|
| 2026.02.25 | ₩27,737 | ₩27,898 | ₩26,356 | ₩27,456 | -1.02% | 219.3만 |
|---|
| 2026.02.24 | ₩24,706 | ₩27,362 | ₩24,438 | ₩27,026 | +9.39% | 203.9만 |
|---|
| 2026.02.23 | ₩24,813 | ₩26,262 | ₩24,170 | ₩24,773 | -0.16% | 111.3만 |
|---|
| 2026.02.20 | ₩25,202 | ₩26,141 | ₩24,599 | ₩25,028 | -0.69% | 93.2만 |
|---|
| 2026.02.19 | ₩26,061 | ₩26,061 | ₩25,082 | ₩25,564 | -1.90% | 64.9만 |
|---|
| 2026.02.18 | ₩25,900 | ₩27,482 | ₩25,082 | ₩26,275 | +1.45% | 138.8만 |
|---|
| 2026.02.17 | ₩23,164 | ₩26,954 | ₩22,922 | ₩25,645 | +10.71% | 241.3만 |
|---|
| 2026.02.13 | ₩21,474 | ₩25,189 | ₩21,474 | ₩23,794 | +10.81% | 201만 |
|---|
| 2026.02.12 | ₩23,740 | ₩23,874 | ₩21,259 | ₩21,460 | -9.60% | 228.2만 |
|---|
| 2026.02.11 | ₩21,849 | ₩24,478 | ₩21,313 | ₩24,183 | +10.68% | 240.3만 |
|---|
| 2026.02.10 | ₩20,186 | ₩21,863 | ₩19,810 | ₩21,192 | +4.98% | 284.7만 |
|---|
| 2026.02.09 | ₩21,125 | ₩21,681 | ₩19,918 | ₩19,971 | -5.46% | 209.5만 |
|---|
| 2026.02.06 | ₩20,079 | ₩22,037 | ₩19,104 | ₩21,111 | +5.14% | 238.7만 |
|---|
| 2026.02.05 | ₩18,241 | ₩21,353 | ₩18,087 | ₩20,830 | +14.19% | 570.6만 |
|---|
| 2026.02.04 | ₩22,426 | ₩23,848 | ₩21,018 | ₩23,070 | +2.87% | 317.1만 |
|---|
| 2026.02.03 | ₩22,667 | ₩23,224 | ₩21,527 | ₩22,801 | +0.59% | 151.4만 |
|---|
| 2026.02.02 | ₩20,803 | ₩22,788 | ₩20,722 | ₩22,292 | +7.16% | 195.5만 |
|---|
| 2026.01.30 | ₩22,882 | ₩23,821 | ₩20,830 | ₩21,004 | -8.21% | 305.4만 |
|---|
| 2026.01.29 | ₩23,472 | ₩24,022 | ₩22,721 | ₩23,244 | -0.97% | 91.2만 |
|---|
| 2026.01.28 | ₩24,867 | ₩25,068 | ₩23,338 | ₩23,418 | -5.83% | 88.8만 |
|---|
| 2026.01.27 | ₩23,673 | ₩24,626 | ₩23,070 | ₩24,143 | +1.98% | 123.4만 |
|---|
| 2026.01.26 | ₩24,076 | ₩24,076 | ₩22,704 | ₩23,338 | -3.06% | 123.2만 |
|---|
| 2026.01.23 | ₩26,047 | ₩26,047 | ₩23,687 | ₩24,089 | -7.52% | 121.8만 |
|---|
| 2026.01.22 | ₩25,859 | ₩27,912 | ₩25,363 | ₩25,725 | -0.52% | 156.9만 |
|---|
| 2026.01.21 | ₩27,389 | ₩27,751 | ₩24,800 | ₩26,128 | -4.60% | 197.1만 |
|---|
| 2026.01.20 | ₩26,476 | ₩29,508 | ₩26,210 | ₩27,496 | +3.85% | 230.6만 |
|---|
| 2026.01.16 | ₩27,161 | ₩28,180 | ₩26,463 | ₩27,295 | +0.49% | 212.8만 |
|---|
| 2026.01.15 | ₩26,785 | ₩28,006 | ₩26,108 | ₩26,718 | -0.25% | 154.9만 |
|---|
| 2026.01.14 | ₩26,034 | ₩27,630 | ₩25,739 | ₩26,141 | +0.41% | 136.7만 |
|---|
| 2026.01.13 | ₩25,243 | ₩27,093 | ₩25,243 | ₩26,168 | +3.67% | 145.1만 |
|---|
| 2026.01.12 | ₩24,652 | ₩25,350 | ₩24,237 | ₩24,706 | +0.22% | 75.8만 |
|---|
| 2026.01.09 | ₩25,752 | ₩25,913 | ₩24,827 | ₩24,947 | -3.13% | 63.8만 |
|---|
| 2026.01.08 | ₩26,396 | ₩26,568 | ₩24,921 | ₩25,323 | -4.07% | 59.3만 |
|---|
| 2026.01.07 | ₩26,530 | ₩26,738 | ₩25,283 | ₩26,396 | -0.51% | 67.3만 |
|---|
| 2026.01.06 | ₩24,411 | ₩26,798 | ₩24,384 | ₩26,423 | +8.24% | 155만 |
|---|
| 2026.01.05 | ₩25,430 | ₩26,088 | ₩24,116 | ₩24,116 | -5.17% | 70.9만 |
|---|
| 2026.01.02 | ₩24,076 | ₩25,752 | ₩23,622 | ₩25,390 | +5.46% | 83.4만 |
|---|
| 2025.12.31 | ₩22,936 | ₩23,579 | ₩22,466 | ₩23,351 | +1.81% | 73.2만 |
|---|
| 2025.12.30 | ₩23,257 | ₩23,687 | ₩22,828 | ₩22,962 | -1.27% | 63.6만 |
|---|
| 2025.12.29 | ₩23,257 | ₩23,895 | ₩23,056 | ₩23,217 | -0.17% | 57만 |
|---|
| 2025.12.26 | ₩24,545 | ₩24,666 | ₩23,888 | ₩24,076 | -1.91% | 56.4만 |
|---|
| 2025.12.24 | ₩24,022 | ₩24,988 | ₩23,982 | ₩24,719 | +2.90% | 17.8만 |
|---|
| 2025.12.23 | ₩24,237 | ₩24,827 | ₩24,019 | ₩24,599 | +1.49% | 53.8만 |
|---|
| 2025.12.22 | ₩25,055 | ₩25,685 | ₩24,344 | ₩24,652 | -1.61% | 80.3만 |
|---|
| 2025.12.19 | ₩24,143 | ₩25,417 | ₩24,015 | ₩24,639 | +2.06% | 162.2만 |
|---|
| 2025.12.18 | ₩23,472 | ₩24,491 | ₩23,185 | ₩23,995 | +2.23% | 80.6만 |
|---|
| 2025.12.17 | ₩24,599 | ₩24,799 | ₩22,828 | ₩23,003 | -6.49% | 74.8만 |
|---|
| 2025.12.16 | ₩23,351 | ₩24,411 | ₩23,284 | ₩23,941 | +2.53% | 70.9만 |
|---|
| 2025.12.15 | ₩25,014 | ₩25,296 | ₩23,472 | ₩23,794 | -4.88% | 109.2만 |
|---|
| 2025.12.12 | ₩26,128 | ₩26,785 | ₩24,827 | ₩24,894 | -4.72% | 112.9만 |
|---|
| 2025.12.11 | ₩27,214 | ₩27,442 | ₩25,953 | ₩26,637 | -2.12% | 248.6만 |
|---|
| 2025.12.10 | ₩30,675 | ₩30,849 | ₩27,871 | ₩28,341 | -7.61% | 171.7만 |
|---|
| 2025.12.09 | ₩30,447 | ₩31,640 | ₩30,071 | ₩30,527 | +0.26% | 117.4만 |
|---|
| 2025.12.08 | ₩30,178 | ₩30,849 | ₩28,971 | ₩30,728 | +1.82% | 97.4만 |
|---|
| 2025.12.05 | ₩29,682 | ₩30,822 | ₩29,239 | ₩29,602 | -0.27% | 82.3만 |
|---|
| 2025.12.04 | ₩28,824 | ₩31,372 | ₩28,770 | ₩30,514 | +5.86% | 120.3만 |
|---|
| 2025.12.03 | ₩28,314 | ₩29,347 | ₩27,777 | ₩29,333 | +3.60% | 106만 |
|---|
| 2025.12.02 | ₩29,226 | ₩29,910 | ₩27,496 | ₩28,649 | -1.97% | 182.8만 |
|---|
| 2025.12.01 | ₩29,366 | ₩31,010 | ₩27,496 | ₩29,655 | +0.99% | 368.5만 |
|---|
| 2025.11.28 | ₩27,362 | ₩27,979 | ₩26,704 | ₩27,201 | -0.59% | 42만 |
|---|
| 2025.11.26 | ₩27,000 | ₩28,891 | ₩26,436 | ₩27,496 | +1.84% | 149.3만 |
|---|
| 2025.11.25 | ₩24,304 | ₩27,187 | ₩23,432 | ₩26,637 | +9.60% | 284.4만 |
|---|
| 2025.11.24 | ₩23,620 | ₩24,344 | ₩22,681 | ₩24,223 | +2.56% | 141.7만 |
|---|
| 2025.11.21 | ₩23,029 | ₩24,277 | ₩22,091 | ₩23,043 | +0.06% | 136.6만 |
|---|
| 2025.11.20 | ₩24,277 | ₩25,417 | ₩23,016 | ₩23,257 | -4.20% | 126.5만 |
|---|
| 2025.11.19 | ₩23,633 | ₩24,344 | ₩22,533 | ₩23,485 | -0.62% | 91.9만 |
|---|
| 2025.11.18 | ₩23,928 | ₩25,082 | ₩23,526 | ₩23,593 | -1.40% | 60.4만 |
|---|
| 2025.11.17 | ₩24,009 | ₩25,014 | ₩23,190 | ₩24,290 | +1.17% | 109.8만 |
|---|
| 2025.11.14 | ₩22,989 | ₩24,813 | ₩22,989 | ₩23,445 | +1.98% | 72.9만 |
|---|
| 2025.11.13 | ₩25,645 | ₩25,779 | ₩24,009 | ₩24,398 | -4.86% | 157.5만 |
|---|
| 2025.11.12 | ₩23,392 | ₩26,570 | ₩23,244 | ₩26,222 | +12.10% | 240.1만 |
|---|
| 2025.11.11 | ₩24,170 | ₩24,465 | ₩22,466 | ₩23,338 | -3.44% | 144.2만 |
|---|
| 2025.11.10 | ₩25,055 | ₩25,535 | ₩23,231 | ₩23,982 | -4.28% | 160.8만 |
|---|
| 2025.11.07 | ₩23,620 | ₩25,417 | ₩22,801 | ₩24,076 | +1.93% | 289.5만 |
|---|
| 2025.11.06 | ₩26,933 | ₩27,000 | ₩23,539 | ₩25,014 | -7.12% | 397만 |
|---|
| 2025.11.05 | ₩28,971 | ₩29,239 | ₩26,959 | ₩27,161 | -6.25% | 176.3만 |
|---|
| 2025.11.04 | ₩31,520 | ₩31,520 | ₩28,381 | ₩29,374 | -6.81% | 264.4만 |
|---|
| 2025.11.03 | ₩35,530 | ₩35,543 | ₩31,681 | ₩31,868 | -10.31% | 178.7만 |
|---|
| 2025.10.31 | ₩34,873 | ₩37,354 | ₩34,618 | ₩35,302 | +1.23% | 235.6만 |
|---|
| 2025.10.30 | ₩34,792 | ₩37,421 | ₩33,112 | ₩35,087 | +0.85% | 608.5만 |
|---|
| 2025.10.29 | ₩41,579 | ₩42,907 | ₩39,567 | ₩42,907 | +3.19% | 320.1만 |
|---|
| 2025.10.28 | ₩40,949 | ₩42,880 | ₩38,266 | ₩41,257 | +0.75% | 290.7만 |
|---|
| 2025.10.27 | ₩39,715 | ₩42,893 | ₩39,500 | ₩41,432 | +4.32% | 555.5만 |
|---|
| 2025.10.24 | ₩40,238 | ₩40,305 | ₩38,496 | ₩39,661 | -1.43% | 151.3만 |
|---|
| 2025.10.23 | ₩39,782 | ₩40,439 | ₩38,913 | ₩39,688 | -0.24% | 79.4만 |
|---|
| 2025.10.22 | ₩40,908 | ₩41,277 | ₩37,153 | ₩39,540 | -3.34% | 159.7만 |
|---|
| 2025.10.21 | ₩40,573 | ₩41,901 | ₩39,245 | ₩40,345 | -0.56% | 118.6만 |
|---|
| 2025.10.20 | ₩42,384 | ₩42,867 | ₩39,701 | ₩40,238 | -5.06% | 205.4만 |
|---|
| 2025.10.17 | ₩43,329 | ₩46,810 | ₩41,579 | ₩41,579 | -4.04% | 318.6만 |
|---|
| 2025.10.16 | ₩43,846 | ₩46,139 | ₩42,250 | ₩43,510 | -0.76% | 321.6만 |
|---|
| 2025.10.15 | ₩44,677 | ₩44,852 | ₩40,949 | ₩43,497 | -2.64% | 294만 |
|---|
| 2025.10.14 | ₩42,920 | ₩45,875 | ₩41,592 | ₩43,698 | +1.81% | 384만 |
|---|
| 2025.10.13 | ₩44,959 | ₩45,871 | ₩38,628 | ₩43,685 | -2.83% | 478.8만 |
|---|
| 2025.10.10 | ₩45,885 | ₩48,822 | ₩41,606 | ₩41,713 | -9.09% | 502.5만 |
|---|