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 | ₩41,906 | ₩42,402 | ₩40,156 | ₩41,048 | -2.05% | 322만 |
| 2026.10.08 | ₩46,961 | ₩48,195 | ₩39,586 | ₩41,598 | -11.42% | 2282.4만 |
| 2026.10.07 | ₩40,940 | ₩43,317 | ₩40,847 | ₩42,067 | +2.75% | 736만 |
| 2026.10.06 | ₩45,594 | ₩46,261 | ₩42,067 | ₩42,684 | -6.38% | 299만 |
| 2026.10.05 | ₩45,647 | ₩46,452 | ₩42,979 | ₩44,963 | -1.50% | 330만 |
| 2026.10.02 | ₩43,381 | ₩48,933 | ₩42,402 | ₩47,310 | +9.06% | 735만 |
| 2026.10.01 | ₩38,513 | ₩42,094 | ₩37,588 | ₩41,799 | +8.53% | 319.2만 |
| 2026.09.30 | ₩37,950 | ₩39,546 | ₩36,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,722 |
| -0.60% |
| 410.3만 |
| 2026.09.29 | ₩38,191 | ₩39,693 | ₩36,716 | ₩37,722 | -1.23% | 203.9만 |
|---|
| 2026.09.28 | ₩36,958 | ₩37,642 | ₩35,214 | ₩36,985 | +0.07% | 157.1만 |
|---|
| 2026.09.25 | ₩35,737 | ₩37,347 | ₩35,644 | ₩36,971 | +3.45% | 153.1만 |
|---|
| 2026.09.24 | ₩35,402 | ₩35,904 | ₩34,088 | ₩35,268 | -0.38% | 174.3만 |
|---|
| 2026.09.23 | ₩37,440 | ₩37,440 | ₩35,657 | ₩36,394 | -2.79% | 226.5만 |
|---|
| 2026.09.22 | ₩36,676 | ₩38,258 | ₩35,818 | ₩37,534 | +2.34% | 270.9만 |
|---|
| 2026.09.21 | ₩36,207 | ₩37,843 | ₩35,174 | ₩37,159 | +2.63% | 268.6만 |
|---|
| 2026.09.18 | ₩32,586 | ₩34,490 | ₩32,300 | ₩34,316 | +5.31% | 371만 |
|---|
| 2026.09.17 | ₩33,109 | ₩33,498 | ₩31,553 | ₩31,835 | -3.85% | 183.5만 |
|---|
| 2026.09.16 | ₩33,109 | ₩33,216 | ₩30,937 | ₩31,741 | -4.13% | 158.8만 |
|---|
| 2026.09.15 | ₩32,076 | ₩32,720 | ₩31,178 | ₩32,211 | +0.42% | 205.8만 |
|---|
| 2026.09.14 | ₩32,184 | ₩33,686 | ₩31,688 | ₩32,130 | -0.17% | 270.1만 |
|---|
| 2026.09.11 | ₩34,691 | ₩36,435 | ₩34,329 | ₩34,758 | +0.19% | 168.2만 |
|---|
| 2026.09.10 | ₩34,933 | ₩35,669 | ₩33,525 | ₩33,753 | -3.38% | 266.4만 |
|---|
| 2026.09.09 | ₩38,084 | ₩39,546 | ₩36,099 | ₩36,582 | -3.94% | 211.5만 |
|---|
| 2026.09.08 | ₩38,889 | ₩39,827 | ₩36,586 | ₩38,728 | -0.41% | 240.9만 |
|---|
| 2026.09.04 | ₩36,341 | ₩38,481 | ₩36,153 | ₩38,017 | +4.61% | 229.9만 |
|---|
| 2026.09.03 | ₩35,804 | ₩37,052 | ₩33,940 | ₩35,992 | +0.52% | 173.1만 |
|---|
| 2026.09.02 | ₩34,852 | ₩36,542 | ₩34,276 | ₩35,737 | +2.54% | 221.2만 |
|---|
| 2026.09.01 | ₩35,040 | ₩35,496 | ₩34,009 | ₩35,281 | +0.69% | 555.9만 |
|---|
| 2026.08.31 | ₩34,705 | ₩37,078 | ₩34,410 | ₩36,743 | +5.87% | 260.4만 |
|---|
| 2026.08.28 | ₩35,751 | ₩36,059 | ₩33,981 | ₩34,665 | -3.04% | 149.3만 |
|---|
| 2026.08.27 | ₩36,743 | ₩37,078 | ₩35,275 | ₩36,140 | -1.64% | 199.7만 |
|---|
| 2026.08.26 | ₩34,195 | ₩36,877 | ₩34,195 | ₩36,113 | +5.61% | 310.6만 |
|---|
| 2026.08.25 | ₩34,450 | ₩34,517 | ₩33,042 | ₩33,914 | -1.56% | 199.2만 |
|---|
| 2026.08.24 | ₩33,525 | ₩34,195 | ₩31,339 | ₩33,203 | -0.96% | 352.8만 |
|---|
| 2026.08.21 | ₩36,019 | ₩37,280 | ₩34,112 | ₩34,544 | -4.10% | 386.7만 |
|---|
| 2026.08.20 | ₩35,536 | ₩38,438 | ₩32,371 | ₩35,335 | -0.57% | 975.1만 |
|---|
| 2026.08.19 | ₩42,241 | ₩42,912 | ₩37,025 | ₩39,009 | -7.65% | 879.4만 |
|---|
| 2026.08.18 | ₩43,046 | ₩45,057 | ₩41,852 | ₩42,188 | -1.99% | 438.1만 |
|---|
| 2026.08.17 | ₩43,783 | ₩47,176 | ₩43,783 | ₩46,881 | +7.08% | 428.8만 |
|---|
| 2026.08.14 | ₩41,906 | ₩42,697 | ₩40,391 | ₩42,630 | +1.73% | 234.6만 |
|---|
| 2026.08.13 | ₩41,772 | ₩44,937 | ₩41,356 | ₩42,255 | +1.16% | 387.6만 |
|---|
| 2026.08.12 | ₩44,078 | ₩44,253 | ₩41,893 | ₩42,523 | -3.53% | 317만 |
|---|
| 2026.08.11 | ₩40,122 | ₩41,636 | ₩38,942 | ₩40,417 | +0.74% | 392.3만 |
|---|
| 2026.08.10 | ₩44,253 | ₩44,320 | ₩39,291 | ₩39,291 | -11.21% | 455.2만 |
|---|
| 2026.08.07 | ₩37,689 | ₩44,216 | ₩37,548 | ₩44,078 | +16.95% | 654.4만 |
|---|
| 2026.08.06 | ₩34,061 | ₩38,969 | ₩33,525 | ₩36,998 | +8.62% | 471.9만 |
|---|
| 2026.08.05 | ₩34,919 | ₩35,670 | ₩33,471 | ₩33,780 | -3.26% | 301.3만 |
|---|
| 2026.08.04 | ₩35,255 | ₩36,730 | ₩34,329 | ₩36,287 | +2.93% | 685.4만 |
|---|
| 2026.08.03 | ₩31,527 | ₩34,826 | ₩30,910 | ₩32,653 | +3.57% | 534.6만 |
|---|
| 2026.07.31 | ₩33,860 | ₩34,061 | ₩31,285 | ₩31,674 | -6.46% | 344.8만 |
|---|
| 2026.07.30 | ₩28,389 | ₩32,184 | ₩28,167 | ₩31,902 | +12.38% | 586만 |
|---|
| 2026.07.29 | ₩29,180 | ₩29,462 | ₩26,793 | ₩26,900 | -7.81% | 473.7만 |
|---|
| 2026.07.28 | ₩30,172 | ₩30,508 | ₩27,463 | ₩29,341 | -2.76% | 517.8만 |
|---|
| 2026.07.27 | ₩31,513 | ₩32,251 | ₩29,850 | ₩31,916 | +1.28% | 363.6만 |
|---|
| 2026.07.24 | ₩34,343 | ₩34,564 | ₩30,373 | ₩30,963 | -9.84% | 621.4만 |
|---|
| 2026.07.23 | ₩38,084 | ₩38,634 | ₩34,249 | ₩34,812 | -8.59% | 612.7만 |
|---|
| 2026.07.22 | ₩40,847 | ₩42,509 | ₩39,157 | ₩39,251 | -3.91% | 225.8만 |
|---|
| 2026.07.21 | ₩41,182 | ₩43,046 | ₩40,632 | ₩42,550 | +3.32% | 277.1만 |
|---|
| 2026.07.20 | ₩40,069 | ₩40,940 | ₩38,503 | ₩39,398 | -1.67% | 242.8만 |
|---|
| 2026.07.17 | ₩40,230 | ₩41,524 | ₩37,977 | ₩40,082 | -0.37% | 472.5만 |
|---|
| 2026.07.16 | ₩45,607 | ₩45,755 | ₩40,364 | ₩41,812 | -8.32% | 388.4만 |
|---|
| 2026.07.15 | ₩47,605 | ₩49,751 | ₩43,984 | ₩47,069 | -1.13% | 354.9만 |
|---|
| 2026.07.14 | ₩48,142 | ₩48,235 | ₩45,057 | ₩46,009 | -4.43% | 230.3만 |
|---|
| 2026.07.13 | ₩45,594 | ₩48,670 | ₩44,806 | ₩45,124 | -1.03% | 270.5만 |
|---|
| 2026.07.10 | ₩48,249 | ₩50,287 | ₩45,527 | ₩47,324 | -1.92% | 268.3만 |
|---|
| 2026.07.09 | ₩50,958 | ₩52,714 | ₩49,617 | ₩49,952 | -1.97% | 317.2만 |
|---|
| 2026.07.08 | ₩47,270 | ₩49,402 | ₩45,124 | ₩48,088 | +1.73% | 346.4만 |
|---|
| 2026.07.07 | ₩50,207 | ₩50,421 | ₩45,607 | ₩48,276 | -3.85% | 588.6만 |
|---|
| 2026.07.06 | ₩53,070 | ₩56,925 | ₩52,446 | ₩52,929 | -0.27% | 365.4만 |
|---|
| 2026.07.02 | ₩59,942 | ₩62,843 | ₩52,352 | ₩53,640 | -10.51% | 497.8만 |
|---|
| 2026.07.01 | ₩61,686 | ₩64,649 | ₩59,603 | ₩59,755 | -3.13% | 371.3만 |
|---|
| 2026.06.30 | ₩60,331 | ₩69,262 | ₩60,331 | ₩64,703 | +7.25% | 629.2만 |
|---|
| 2026.06.29 | ₩63,322 | ₩66,312 | ₩55,369 | ₩59,325 | -6.31% | 515.3만 |
|---|
| 2026.06.26 | ₩61,149 | ₩65,454 | ₩58,869 | ₩61,645 | +0.81% | 757.1만 |
|---|
| 2026.06.25 | ₩66,292 | ₩66,299 | ₩58,038 | ₩64,086 | -3.33% | 407.5만 |
|---|
| 2026.06.24 | ₩64,582 | ₩65,118 | ₩58,481 | ₩61,511 | -4.75% | 468.1만 |
|---|
| 2026.06.23 | ₩63,563 | ₩70,395 | ₩60,425 | ₩65,588 | +3.19% | 501.7만 |
|---|
| 2026.06.22 | ₩80,191 | ₩80,795 | ₩68,905 | ₩71,032 | -11.42% | 710.4만 |
|---|
| 2026.06.18 | ₩68,605 | ₩77,107 | ₩64,126 | ₩76,986 | +12.22% | 955.9만 |
|---|
| 2026.06.17 | ₩63,804 | ₩70,952 | ₩62,074 | ₩65,293 | +2.33% | 813.2만 |
|---|
| 2026.06.16 | ₩64,247 | ₩68,846 | ₩59,902 | ₩60,345 | -6.07% | 581.7만 |
|---|
| 2026.06.15 | ₩68,726 | ₩69,557 | ₩61,940 | ₩65,829 | -4.21% | 828만 |
|---|
| 2026.06.12 | ₩61,484 | ₩61,484 | ₩53,653 | ₩57,850 | -5.91% | 689.1만 |
|---|
| 2026.06.11 | ₩58,977 | ₩62,329 | ₩56,570 | ₩61,069 | +3.55% | 550.9만 |
|---|
| 2026.06.10 | ₩63,006 | ₩65,241 | ₩57,663 | ₩58,226 | -7.59% | 722.4만 |
|---|
| 2026.06.09 | ₩76,436 | ₩79,118 | ₩60,505 | ₩65,413 | -14.42% | 1046.5만 |
|---|
| 2026.06.08 | ₩80,687 | ₩81,532 | ₩72,145 | ₩74,318 | -7.89% | 576.3만 |
|---|
| 2026.06.05 | ₩84,650 | ₩85,157 | ₩72,561 | ₩73,835 | -12.78% | 778.8만 |
|---|
| 2026.06.04 | ₩76,839 | ₩93,869 | ₩75,927 | ₩89,927 | +17.03% | 775.9만 |
|---|
| 2026.06.03 | ₩88,371 | ₩90,182 | ₩80,915 | ₩82,699 | -6.42% | 800.7만 |
|---|
| 2026.06.02 | ₩74,827 | ₩84,187 | ₩73,741 | ₩81,881 | +9.43% | 883.5만 |
|---|
| 2026.06.01 | ₩73,459 | ₩79,206 | ₩66,594 | ₩71,005 | -3.34% | 1153.4만 |
|---|
| 2026.05.29 | ₩88,090 | ₩89,176 | ₩77,965 | ₩79,494 | -9.76% | 756.5만 |
|---|
| 2026.05.28 | ₩83,745 | ₩92,890 | ₩78,448 | ₩87,231 | +4.16% | 688.3만 |
|---|
| 2026.05.27 | ₩98,415 | ₩99,278 | ₩75,766 | ₩84,831 | -13.80% | 1653.8만 |
|---|
| 2026.05.26 | ₩104,302 | ₩108,218 | ₩94,942 | ₩98,563 | -5.50% | 1149.9만 |
|---|
| 2026.05.22 | ₩95,881 | ₩108,379 | ₩91,549 | ₩93,722 | -2.25% | 1094.3만 |
|---|
| 2026.05.21 | ₩79,816 | ₩96,779 | ₩79,051 | ₩93,199 | +16.77% | 932만 |
|---|
| 2026.05.20 | ₩83,731 | ₩85,113 | ₩72,118 | ₩78,609 | -6.12% | 763.7만 |
|---|
| 2026.05.19 | ₩74,680 | ₩83,155 | ₩74,653 | ₩78,890 | +5.64% | 581.6만 |
|---|
| 2026.05.18 | ₩85,207 | ₩93,199 | ₩73,889 | ₩79,588 | -6.59% | 1011.7만 |
|---|
| 2026.05.15 | ₩84,214 | ₩88,505 | ₩79,802 | ₩83,316 | -1.07% | 1002.2만 |
|---|
| 2026.05.14 | ₩84,958 | ₩97,021 | ₩80,661 | ₩93,816 | +10.43% | 1805.7만 |
|---|
| 2026.05.13 | ₩89,350 | ₩98,885 | ₩78,582 | ₩83,946 | -6.05% | 3373.5만 |
|---|
| 2026.05.12 | ₩66,030 | ₩72,387 | ₩60,613 | ₩72,038 | +9.10% | 1228.1만 |
|---|
| 2026.05.11 | ₩65,709 | ₩72,387 | ₩64,716 | ₩67,465 | +2.67% | 913.9만 |
|---|
| 2026.05.08 | ₩64,099 | ₩68,374 | ₩61,176 | ₩62,490 | -2.51% | 656.1만 |
|---|
| 2026.05.07 | ₩57,783 | ₩65,709 | ₩57,679 | ₩60,559 | +4.80% | 1087만 |
|---|
| 2026.05.06 | ₩43,582 | ₩58,172 | ₩42,912 | ₩57,770 | +32.55% | 1484.8만 |
|---|
| 2026.05.05 | ₩51,883 | ₩53,975 | ₩48,859 | ₩49,120 | -5.32% | 1073.7만 |
|---|
| 2026.05.04 | ₩48,665 | ₩50,529 | ₩46,666 | ₩48,195 | -0.96% | 434.7만 |
|---|
| 2026.05.01 | ₩39,425 | ₩50,354 | ₩38,834 | ₩49,295 | +25.03% | 839.2만 |
|---|
| 2026.04.30 | ₩35,402 | ₩39,780 | ₩35,375 | ₩39,599 | +11.86% | 626.6만 |
|---|
| 2026.04.29 | ₩35,402 | ₩36,877 | ₩33,753 | ₩34,370 | -2.92% | 226.7만 |
|---|
| 2026.04.28 | ₩37,414 | ₩38,835 | ₩33,632 | ₩34,665 | -7.35% | 514.7만 |
|---|
| 2026.04.27 | ₩43,140 | ₩43,448 | ₩38,084 | ₩39,787 | -7.77% | 488.4만 |
|---|
| 2026.04.24 | ₩39,023 | ₩43,944 | ₩39,023 | ₩41,879 | +7.32% | 840.9만 |
|---|
| 2026.04.23 | ₩37,347 | ₩39,921 | ₩35,670 | ₩36,944 | -1.08% | 485.1만 |
|---|
| 2026.04.22 | ₩35,523 | ₩39,492 | ₩34,639 | ₩37,212 | +4.76% | 907만 |
|---|
| 2026.04.21 | ₩35,979 | ₩40,562 | ₩33,055 | ₩33,122 | -7.94% | 1003.2만 |
|---|
| 2026.04.20 | ₩34,356 | ₩38,473 | ₩33,404 | ₩35,308 | +2.77% | 347.9만 |
|---|
| 2026.04.17 | ₩35,536 | ₩36,287 | ₩33,216 | ₩34,276 | -3.55% | 200.9만 |
|---|
| 2026.04.16 | ₩32,546 | ₩37,655 | ₩32,184 | ₩35,590 | +9.35% | 372.8만 |
|---|
| 2026.04.15 | ₩30,320 | ₩33,029 | ₩28,831 | ₩32,050 | +5.71% | 259.6만 |
|---|
| 2026.04.14 | ₩33,257 | ₩33,592 | ₩30,481 | ₩30,843 | -7.26% | 192.6만 |
|---|
| 2026.04.13 | ₩31,486 | ₩33,431 | ₩30,977 | ₩32,385 | +2.85% | 214만 |
|---|
| 2026.04.10 | ₩33,444 | ₩34,732 | ₩29,770 | ₩31,138 | -6.90% | 325.1만 |
|---|
| 2026.04.09 | ₩28,107 | ₩33,645 | ₩27,531 | ₩32,760 | +16.56% | 450만 |
|---|
| 2026.04.08 | ₩26,686 | ₩27,879 | ₩26,163 | ₩27,571 | +3.32% | 245.5만 |
|---|
| 2026.04.07 | ₩24,031 | ₩25,385 | ₩23,937 | ₩25,385 | +5.64% | 76.4만 |
|---|
| 2026.04.06 | ₩23,467 | ₩25,090 | ₩23,467 | ₩24,205 | +3.14% | 91.3만 |
|---|
| 2026.04.02 | ₩20,893 | ₩23,601 | ₩20,799 | ₩23,427 | +12.13% | 90.4만 |
|---|
| 2026.04.01 | ₩21,992 | ₩22,488 | ₩21,577 | ₩22,059 | +0.30% | 85.5만 |
|---|
| 2026.03.31 | ₩20,276 | ₩22,193 | ₩19,592 | ₩21,885 | +7.94% | 135.3만 |
|---|
| 2026.03.30 | ₩20,893 | ₩21,054 | ₩19,552 | ₩19,847 | -5.01% | 112.1만 |
|---|
| 2026.03.27 | ₩22,126 | ₩22,260 | ₩20,584 | ₩20,705 | -6.42% | 132만 |
|---|
| 2026.03.26 | ₩24,285 | ₩24,634 | ₩22,555 | ₩22,555 | -7.12% | 78.8만 |
|---|
| 2026.03.25 | ₩22,395 | ₩24,808 | ₩22,395 | ₩24,808 | +10.78% | 119.7만 |
|---|
| 2026.03.24 | ₩21,724 | ₩22,716 | ₩21,523 | ₩22,354 | +2.90% | 101.3만 |
|---|
| 2026.03.23 | ₩21,979 | ₩22,891 | ₩21,362 | ₩22,260 | +1.28% | 137만 |
|---|
| 2026.03.20 | ₩22,743 | ₩22,877 | ₩21,509 | ₩21,885 | -3.77% | 327.3만 |
|---|
| 2026.03.19 | ₩21,617 | ₩23,226 | ₩20,973 | ₩22,877 | +5.83% | 153.9만 |
|---|
| 2026.03.18 | ₩23,789 | ₩23,937 | ₩22,502 | ₩22,502 | -5.41% | 117.2만 |
|---|
| 2026.03.17 | ₩24,433 | ₩24,674 | ₩23,400 | ₩23,990 | -1.81% | 111.8만 |
|---|
| 2026.03.16 | ₩23,199 | ₩25,412 | ₩23,199 | ₩24,594 | +6.01% | 178.9만 |
|---|
| 2026.03.13 | ₩23,065 | ₩24,406 | ₩22,395 | ₩22,395 | -2.91% | 120.1만 |
|---|
| 2026.03.12 | ₩24,138 | ₩24,393 | ₩22,676 | ₩22,757 | -5.72% | 95.3만 |
|---|
| 2026.03.11 | ₩22,274 | ₩24,607 | ₩22,220 | ₩24,406 | +9.57% | 159.7만 |
|---|
| 2026.03.10 | ₩22,904 | ₩23,977 | ₩22,126 | ₩22,234 | -2.93% | 195만 |
|---|
| 2026.03.09 | ₩21,831 | ₩23,963 | ₩21,231 | ₩23,816 | +9.09% | 149.4만 |
|---|
| 2026.03.06 | ₩24,808 | ₩24,808 | ₩21,965 | ₩22,220 | -10.43% | 327.7만 |
|---|
| 2026.03.05 | ₩27,222 | ₩27,390 | ₩25,291 | ₩25,398 | -6.70% | 143.4만 |
|---|
| 2026.03.04 | ₩28,389 | ₩29,247 | ₩27,101 | ₩27,611 | -2.74% | 154만 |
|---|
| 2026.03.03 | ₩27,021 | ₩28,268 | ₩25,975 | ₩27,960 | +3.47% | 177.1만 |
|---|
| 2026.03.02 | ₩25,170 | ₩29,757 | ₩25,090 | ₩28,442 | +13.00% | 218.4만 |
|---|
| 2026.02.27 | ₩26,538 | ₩26,679 | ₩24,983 | ₩26,444 | -0.35% | 133.2만 |
|---|
| 2026.02.26 | ₩27,088 | ₩27,812 | ₩25,211 | ₩27,101 | +0.05% | 139.4만 |
|---|
| 2026.02.25 | ₩27,732 | ₩27,893 | ₩26,350 | ₩27,450 | -1.02% | 219.3만 |
|---|
| 2026.02.24 | ₩24,701 | ₩27,356 | ₩24,433 | ₩27,021 | +9.39% | 203.9만 |
|---|
| 2026.02.23 | ₩24,808 | ₩26,257 | ₩24,165 | ₩24,768 | -0.16% | 111.3만 |
|---|
| 2026.02.20 | ₩25,197 | ₩26,136 | ₩24,594 | ₩25,023 | -0.69% | 93.2만 |
|---|
| 2026.02.19 | ₩26,055 | ₩26,055 | ₩25,077 | ₩25,559 | -1.90% | 64.9만 |
|---|
| 2026.02.18 | ₩25,895 | ₩27,477 | ₩25,077 | ₩26,270 | +1.45% | 138.8만 |
|---|
| 2026.02.17 | ₩23,159 | ₩26,949 | ₩22,918 | ₩25,640 | +10.71% | 241.3만 |
|---|
| 2026.02.13 | ₩21,469 | ₩25,184 | ₩21,469 | ₩23,789 | +10.81% | 201만 |
|---|
| 2026.02.12 | ₩23,736 | ₩23,870 | ₩21,255 | ₩21,456 | -9.60% | 228.2만 |
|---|
| 2026.02.11 | ₩21,845 | ₩24,473 | ₩21,308 | ₩24,178 | +10.68% | 240.3만 |
|---|
| 2026.02.10 | ₩20,182 | ₩21,858 | ₩19,806 | ₩21,188 | +4.98% | 284.7만 |
|---|
| 2026.02.09 | ₩21,121 | ₩21,677 | ₩19,914 | ₩19,967 | -5.46% | 209.5만 |
|---|
| 2026.02.06 | ₩20,075 | ₩22,032 | ₩19,100 | ₩21,107 | +5.14% | 238.7만 |
|---|
| 2026.02.05 | ₩18,237 | ₩21,349 | ₩18,083 | ₩20,826 | +14.19% | 570.6만 |
|---|
| 2026.02.04 | ₩22,421 | ₩23,843 | ₩21,013 | ₩23,065 | +2.87% | 317.1만 |
|---|
| 2026.02.03 | ₩22,663 | ₩23,219 | ₩21,523 | ₩22,797 | +0.59% | 151.4만 |
|---|
| 2026.02.02 | ₩20,799 | ₩22,783 | ₩20,718 | ₩22,287 | +7.16% | 195.5만 |
|---|
| 2026.01.30 | ₩22,877 | ₩23,816 | ₩20,826 | ₩21,000 | -8.21% | 305.4만 |
|---|
| 2026.01.29 | ₩23,467 | ₩24,017 | ₩22,716 | ₩23,239 | -0.97% | 91.2만 |
|---|
| 2026.01.28 | ₩24,862 | ₩25,063 | ₩23,333 | ₩23,414 | -5.83% | 88.8만 |
|---|
| 2026.01.27 | ₩23,668 | ₩24,621 | ₩23,065 | ₩24,138 | +1.98% | 123.4만 |
|---|
| 2026.01.26 | ₩24,071 | ₩24,071 | ₩22,699 | ₩23,333 | -3.06% | 123.2만 |
|---|
| 2026.01.23 | ₩26,042 | ₩26,042 | ₩23,682 | ₩24,084 | -7.52% | 121.8만 |
|---|
| 2026.01.22 | ₩25,854 | ₩27,906 | ₩25,358 | ₩25,720 | -0.52% | 156.9만 |
|---|
| 2026.01.21 | ₩27,383 | ₩27,745 | ₩24,795 | ₩26,122 | -4.60% | 197.1만 |
|---|
| 2026.01.20 | ₩26,471 | ₩29,502 | ₩26,204 | ₩27,490 | +3.85% | 230.6만 |
|---|
| 2026.01.16 | ₩27,155 | ₩28,174 | ₩26,458 | ₩27,289 | +0.49% | 212.8만 |
|---|
| 2026.01.15 | ₩26,780 | ₩28,000 | ₩26,102 | ₩26,713 | -0.25% | 154.9만 |
|---|
| 2026.01.14 | ₩26,029 | ₩27,624 | ₩25,734 | ₩26,136 | +0.41% | 136.7만 |
|---|
| 2026.01.13 | ₩25,237 | ₩27,088 | ₩25,237 | ₩26,163 | +3.67% | 145.1만 |
|---|
| 2026.01.12 | ₩24,647 | ₩25,345 | ₩24,232 | ₩24,701 | +0.22% | 75.8만 |
|---|
| 2026.01.09 | ₩25,747 | ₩25,908 | ₩24,822 | ₩24,942 | -3.13% | 63.8만 |
|---|
| 2026.01.08 | ₩26,391 | ₩26,562 | ₩24,916 | ₩25,318 | -4.07% | 59.3만 |
|---|
| 2026.01.07 | ₩26,525 | ₩26,733 | ₩25,278 | ₩26,391 | -0.51% | 67.3만 |
|---|
| 2026.01.06 | ₩24,406 | ₩26,793 | ₩24,379 | ₩26,418 | +8.24% | 155만 |
|---|
| 2026.01.05 | ₩25,425 | ₩26,082 | ₩24,111 | ₩24,111 | -5.17% | 70.9만 |
|---|
| 2026.01.02 | ₩24,071 | ₩25,747 | ₩23,618 | ₩25,385 | +5.46% | 83.4만 |
|---|
| 2025.12.31 | ₩22,931 | ₩23,575 | ₩22,462 | ₩23,347 | +1.81% | 73.2만 |
|---|
| 2025.12.30 | ₩23,253 | ₩23,682 | ₩22,824 | ₩22,958 | -1.27% | 63.6만 |
|---|
| 2025.12.29 | ₩23,253 | ₩23,890 | ₩23,052 | ₩23,213 | -0.17% | 57만 |
|---|
| 2025.12.26 | ₩24,540 | ₩24,661 | ₩23,883 | ₩24,071 | -1.91% | 56.4만 |
|---|
| 2025.12.24 | ₩24,017 | ₩24,983 | ₩23,977 | ₩24,714 | +2.90% | 17.8만 |
|---|
| 2025.12.23 | ₩24,232 | ₩24,822 | ₩24,014 | ₩24,594 | +1.49% | 53.8만 |
|---|
| 2025.12.22 | ₩25,050 | ₩25,680 | ₩24,339 | ₩24,647 | -1.61% | 80.3만 |
|---|
| 2025.12.19 | ₩24,138 | ₩25,412 | ₩24,010 | ₩24,634 | +2.06% | 162.2만 |
|---|
| 2025.12.18 | ₩23,467 | ₩24,486 | ₩23,180 | ₩23,990 | +2.23% | 80.6만 |
|---|
| 2025.12.17 | ₩24,594 | ₩24,794 | ₩22,824 | ₩22,998 | -6.49% | 74.8만 |
|---|
| 2025.12.16 | ₩23,347 | ₩24,406 | ₩23,280 | ₩23,937 | +2.53% | 70.9만 |
|---|
| 2025.12.15 | ₩25,009 | ₩25,291 | ₩23,467 | ₩23,789 | -4.88% | 109.2만 |
|---|
| 2025.12.12 | ₩26,122 | ₩26,780 | ₩24,822 | ₩24,889 | -4.72% | 112.9만 |
|---|
| 2025.12.11 | ₩27,209 | ₩27,437 | ₩25,948 | ₩26,632 | -2.12% | 248.6만 |
|---|
| 2025.12.10 | ₩30,668 | ₩30,843 | ₩27,866 | ₩28,335 | -7.61% | 171.7만 |
|---|
| 2025.12.09 | ₩30,440 | ₩31,634 | ₩30,065 | ₩30,521 | +0.26% | 117.4만 |
|---|
| 2025.12.08 | ₩30,172 | ₩30,843 | ₩28,965 | ₩30,722 | +1.82% | 97.4만 |
|---|
| 2025.12.05 | ₩29,676 | ₩30,816 | ₩29,234 | ₩29,596 | -0.27% | 82.3만 |
|---|
| 2025.12.04 | ₩28,818 | ₩31,366 | ₩28,764 | ₩30,508 | +5.86% | 120.3만 |
|---|
| 2025.12.03 | ₩28,308 | ₩29,341 | ₩27,772 | ₩29,327 | +3.60% | 106만 |
|---|
| 2025.12.02 | ₩29,220 | ₩29,904 | ₩27,490 | ₩28,644 | -1.97% | 182.8만 |
|---|
| 2025.12.01 | ₩29,360 | ₩31,004 | ₩27,490 | ₩29,649 | +0.99% | 368.5만 |
|---|
| 2025.11.28 | ₩27,356 | ₩27,973 | ₩26,699 | ₩27,195 | -0.59% | 42만 |
|---|
| 2025.11.26 | ₩26,994 | ₩28,885 | ₩26,431 | ₩27,490 | +1.84% | 149.3만 |
|---|
| 2025.11.25 | ₩24,299 | ₩27,182 | ₩23,427 | ₩26,632 | +9.60% | 284.4만 |
|---|
| 2025.11.24 | ₩23,615 | ₩24,339 | ₩22,676 | ₩24,218 | +2.56% | 141.7만 |
|---|
| 2025.11.21 | ₩23,025 | ₩24,272 | ₩22,086 | ₩23,038 | +0.06% | 136.6만 |
|---|
| 2025.11.20 | ₩24,272 | ₩25,412 | ₩23,011 | ₩23,253 | -4.20% | 126.5만 |
|---|
| 2025.11.19 | ₩23,628 | ₩24,339 | ₩22,529 | ₩23,481 | -0.62% | 91.9만 |
|---|
| 2025.11.18 | ₩23,923 | ₩25,077 | ₩23,521 | ₩23,588 | -1.40% | 60.4만 |
|---|
| 2025.11.17 | ₩24,004 | ₩25,009 | ₩23,186 | ₩24,285 | +1.17% | 109.8만 |
|---|
| 2025.11.14 | ₩22,985 | ₩24,808 | ₩22,985 | ₩23,441 | +1.98% | 72.9만 |
|---|
| 2025.11.13 | ₩25,640 | ₩25,774 | ₩24,004 | ₩24,393 | -4.86% | 157.5만 |
|---|
| 2025.11.12 | ₩23,387 | ₩26,565 | ₩23,239 | ₩26,216 | +12.10% | 240.1만 |
|---|
| 2025.11.11 | ₩24,165 | ₩24,460 | ₩22,462 | ₩23,333 | -3.44% | 144.2만 |
|---|
| 2025.11.10 | ₩25,050 | ₩25,530 | ₩23,226 | ₩23,977 | -4.28% | 160.8만 |
|---|
| 2025.11.07 | ₩23,615 | ₩25,412 | ₩22,797 | ₩24,071 | +1.93% | 289.5만 |
|---|
| 2025.11.06 | ₩26,927 | ₩26,994 | ₩23,534 | ₩25,009 | -7.12% | 397만 |
|---|
| 2025.11.05 | ₩28,965 | ₩29,234 | ₩26,954 | ₩27,155 | -6.25% | 176.3만 |
|---|
| 2025.11.04 | ₩31,513 | ₩31,513 | ₩28,375 | ₩29,368 | -6.81% | 264.4만 |
|---|
| 2025.11.03 | ₩35,523 | ₩35,536 | ₩31,674 | ₩31,862 | -10.31% | 178.7만 |
|---|
| 2025.10.31 | ₩34,866 | ₩37,347 | ₩34,611 | ₩35,295 | +1.23% | 235.6만 |
|---|
| 2025.10.30 | ₩34,785 | ₩37,414 | ₩33,105 | ₩35,080 | +0.85% | 608.5만 |
|---|
| 2025.10.29 | ₩41,571 | ₩42,898 | ₩39,559 | ₩42,898 | +3.19% | 320.1만 |
|---|
| 2025.10.28 | ₩40,940 | ₩42,871 | ₩38,258 | ₩41,249 | +0.75% | 290.7만 |
|---|
| 2025.10.27 | ₩39,707 | ₩42,885 | ₩39,492 | ₩41,423 | +4.32% | 555.5만 |
|---|
| 2025.10.24 | ₩40,230 | ₩40,297 | ₩38,488 | ₩39,653 | -1.43% | 151.3만 |
|---|
| 2025.10.23 | ₩39,774 | ₩40,431 | ₩38,905 | ₩39,680 | -0.24% | 79.4만 |
|---|
| 2025.10.22 | ₩40,900 | ₩41,269 | ₩37,145 | ₩39,532 | -3.34% | 159.7만 |
|---|
| 2025.10.21 | ₩40,565 | ₩41,893 | ₩39,237 | ₩40,337 | -0.56% | 118.6만 |
|---|
| 2025.10.20 | ₩42,375 | ₩42,858 | ₩39,693 | ₩40,230 | -5.06% | 205.4만 |
|---|
| 2025.10.17 | ₩43,321 | ₩46,801 | ₩41,571 | ₩41,571 | -4.04% | 318.6만 |
|---|
| 2025.10.16 | ₩43,837 | ₩46,130 | ₩42,241 | ₩43,502 | -0.76% | 321.6만 |
|---|
| 2025.10.15 | ₩44,668 | ₩44,843 | ₩40,940 | ₩43,488 | -2.64% | 294만 |
|---|
| 2025.10.14 | ₩42,912 | ₩45,866 | ₩41,584 | ₩43,689 | +1.81% | 384만 |
|---|
| 2025.10.13 | ₩44,950 | ₩45,862 | ₩38,621 | ₩43,676 | -2.83% | 478.8만 |
|---|
| 2025.10.10 | ₩45,875 | ₩48,812 | ₩41,598 | ₩41,705 | -9.09% | 502.5만 |
|---|