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 | ₩41,908 | ₩42,405 | ₩40,158 | ₩41,050 | -2.05% | 322만 |
| 2026.10.08 | ₩46,964 | ₩48,198 | ₩39,588 | ₩41,600 | -11.42% | 2282.4만 |
| 2026.10.07 | ₩40,943 | ₩43,319 | ₩40,849 | ₩42,069 | +2.75% | 736만 |
| 2026.10.06 | ₩45,596 | ₩46,264 | ₩42,069 | ₩42,686 | -6.38% | 299만 |
| 2026.10.05 | ₩45,650 | ₩46,455 | ₩42,981 | ₩44,966 | -1.50% | 330만 |
| 2026.10.02 | ₩43,384 | ₩48,936 | ₩42,405 | ₩47,313 | +9.06% | 735만 |
| 2026.10.01 | ₩38,516 | ₩42,096 | ₩37,590 | ₩41,801 | +8.53% | 319.2만 |
| 2026.09.30 | ₩37,952 | ₩39,548 | ₩36,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,724 |
| -0.60% |
| 410.3만 |
| 2026.09.29 | ₩38,194 | ₩39,696 | ₩36,718 | ₩37,724 | -1.23% | 203.9만 |
|---|
| 2026.09.28 | ₩36,960 | ₩37,644 | ₩35,216 | ₩36,987 | +0.07% | 157.1만 |
|---|
| 2026.09.25 | ₩35,740 | ₩37,349 | ₩35,646 | ₩36,973 | +3.45% | 153.1만 |
|---|
| 2026.09.24 | ₩35,404 | ₩35,906 | ₩34,090 | ₩35,270 | -0.38% | 174.3만 |
|---|
| 2026.09.23 | ₩37,443 | ₩37,443 | ₩35,659 | ₩36,397 | -2.79% | 226.5만 |
|---|
| 2026.09.22 | ₩36,678 | ₩38,261 | ₩35,820 | ₩37,537 | +2.34% | 270.9만 |
|---|
| 2026.09.21 | ₩36,209 | ₩37,845 | ₩35,176 | ₩37,161 | +2.63% | 268.6만 |
|---|
| 2026.09.18 | ₩32,588 | ₩34,492 | ₩32,302 | ₩34,318 | +5.31% | 371만 |
|---|
| 2026.09.17 | ₩33,111 | ₩33,500 | ₩31,555 | ₩31,837 | -3.85% | 183.5만 |
|---|
| 2026.09.16 | ₩33,111 | ₩33,218 | ₩30,938 | ₩31,743 | -4.13% | 158.8만 |
|---|
| 2026.09.15 | ₩32,078 | ₩32,722 | ₩31,180 | ₩32,213 | +0.42% | 205.8만 |
|---|
| 2026.09.14 | ₩32,186 | ₩33,688 | ₩31,689 | ₩32,132 | -0.17% | 270.1만 |
|---|
| 2026.09.11 | ₩34,693 | ₩36,437 | ₩34,331 | ₩34,761 | +0.19% | 168.2만 |
|---|
| 2026.09.10 | ₩34,935 | ₩35,671 | ₩33,527 | ₩33,755 | -3.38% | 266.4만 |
|---|
| 2026.09.09 | ₩38,086 | ₩39,548 | ₩36,102 | ₩36,584 | -3.94% | 211.5만 |
|---|
| 2026.09.08 | ₩38,891 | ₩39,830 | ₩36,588 | ₩38,730 | -0.41% | 240.9만 |
|---|
| 2026.09.04 | ₩36,343 | ₩38,483 | ₩36,155 | ₩38,019 | +4.61% | 229.9만 |
|---|
| 2026.09.03 | ₩35,807 | ₩37,054 | ₩33,942 | ₩35,994 | +0.52% | 173.1만 |
|---|
| 2026.09.02 | ₩34,854 | ₩36,544 | ₩34,278 | ₩35,740 | +2.54% | 221.2만 |
|---|
| 2026.09.01 | ₩35,042 | ₩35,498 | ₩34,011 | ₩35,284 | +0.69% | 555.9만 |
|---|
| 2026.08.31 | ₩34,707 | ₩37,081 | ₩34,412 | ₩36,745 | +5.87% | 260.4만 |
|---|
| 2026.08.28 | ₩35,753 | ₩36,061 | ₩33,983 | ₩34,667 | -3.04% | 149.3만 |
|---|
| 2026.08.27 | ₩36,745 | ₩37,081 | ₩35,277 | ₩36,142 | -1.64% | 199.7만 |
|---|
| 2026.08.26 | ₩34,197 | ₩36,879 | ₩34,197 | ₩36,115 | +5.61% | 310.6만 |
|---|
| 2026.08.25 | ₩34,452 | ₩34,519 | ₩33,044 | ₩33,916 | -1.56% | 199.2만 |
|---|
| 2026.08.24 | ₩33,527 | ₩34,197 | ₩31,341 | ₩33,205 | -0.96% | 352.8만 |
|---|
| 2026.08.21 | ₩36,021 | ₩37,282 | ₩34,114 | ₩34,546 | -4.10% | 386.7만 |
|---|
| 2026.08.20 | ₩35,538 | ₩38,440 | ₩32,373 | ₩35,337 | -0.57% | 975.1만 |
|---|
| 2026.08.19 | ₩42,244 | ₩42,914 | ₩37,027 | ₩39,012 | -7.65% | 879.4만 |
|---|
| 2026.08.18 | ₩43,048 | ₩45,060 | ₩41,855 | ₩42,190 | -1.99% | 438.1만 |
|---|
| 2026.08.17 | ₩43,786 | ₩47,179 | ₩43,786 | ₩46,884 | +7.08% | 428.8만 |
|---|
| 2026.08.14 | ₩41,908 | ₩42,700 | ₩40,393 | ₩42,633 | +1.73% | 234.6만 |
|---|
| 2026.08.13 | ₩41,774 | ₩44,939 | ₩41,359 | ₩42,257 | +1.16% | 387.6만 |
|---|
| 2026.08.12 | ₩44,081 | ₩44,255 | ₩41,895 | ₩42,525 | -3.53% | 317만 |
|---|
| 2026.08.11 | ₩40,125 | ₩41,639 | ₩38,945 | ₩40,420 | +0.74% | 392.3만 |
|---|
| 2026.08.10 | ₩44,255 | ₩44,322 | ₩39,293 | ₩39,293 | -11.21% | 455.2만 |
|---|
| 2026.08.07 | ₩37,691 | ₩44,219 | ₩37,550 | ₩44,081 | +16.95% | 654.4만 |
|---|
| 2026.08.06 | ₩34,063 | ₩38,971 | ₩33,527 | ₩37,000 | +8.62% | 471.9만 |
|---|
| 2026.08.05 | ₩34,921 | ₩35,672 | ₩33,473 | ₩33,782 | -3.26% | 301.3만 |
|---|
| 2026.08.04 | ₩35,257 | ₩36,732 | ₩34,331 | ₩36,289 | +2.93% | 685.4만 |
|---|
| 2026.08.03 | ₩31,529 | ₩34,828 | ₩30,912 | ₩32,655 | +3.57% | 534.6만 |
|---|
| 2026.07.31 | ₩33,862 | ₩34,063 | ₩31,287 | ₩31,676 | -6.46% | 344.8만 |
|---|
| 2026.07.30 | ₩28,390 | ₩32,186 | ₩28,169 | ₩31,904 | +12.38% | 586만 |
|---|
| 2026.07.29 | ₩29,182 | ₩29,463 | ₩26,795 | ₩26,902 | -7.81% | 473.7만 |
|---|
| 2026.07.28 | ₩30,174 | ₩30,509 | ₩27,465 | ₩29,343 | -2.76% | 517.8만 |
|---|
| 2026.07.27 | ₩31,515 | ₩32,253 | ₩29,852 | ₩31,917 | +1.28% | 363.6만 |
|---|
| 2026.07.24 | ₩34,345 | ₩34,566 | ₩30,375 | ₩30,965 | -9.84% | 621.4만 |
|---|
| 2026.07.23 | ₩38,086 | ₩38,636 | ₩34,251 | ₩34,814 | -8.59% | 612.7만 |
|---|
| 2026.07.22 | ₩40,849 | ₩42,512 | ₩39,159 | ₩39,253 | -3.91% | 225.8만 |
|---|
| 2026.07.21 | ₩41,184 | ₩43,048 | ₩40,634 | ₩42,552 | +3.32% | 277.1만 |
|---|
| 2026.07.20 | ₩40,071 | ₩40,943 | ₩38,505 | ₩39,401 | -1.67% | 242.8만 |
|---|
| 2026.07.17 | ₩40,232 | ₩41,526 | ₩37,979 | ₩40,085 | -0.37% | 472.5만 |
|---|
| 2026.07.16 | ₩45,610 | ₩45,757 | ₩40,366 | ₩41,815 | -8.32% | 388.4만 |
|---|
| 2026.07.15 | ₩47,608 | ₩49,754 | ₩43,987 | ₩47,072 | -1.13% | 354.9만 |
|---|
| 2026.07.14 | ₩48,144 | ₩48,238 | ₩45,060 | ₩46,012 | -4.43% | 230.3만 |
|---|
| 2026.07.13 | ₩45,596 | ₩48,673 | ₩44,809 | ₩45,127 | -1.03% | 270.5만 |
|---|
| 2026.07.10 | ₩48,252 | ₩50,290 | ₩45,529 | ₩47,326 | -1.92% | 268.3만 |
|---|
| 2026.07.09 | ₩50,961 | ₩52,717 | ₩49,620 | ₩49,955 | -1.97% | 317.2만 |
|---|
| 2026.07.08 | ₩47,273 | ₩49,405 | ₩45,127 | ₩48,091 | +1.73% | 346.4만 |
|---|
| 2026.07.07 | ₩50,210 | ₩50,424 | ₩45,610 | ₩48,279 | -3.85% | 588.6만 |
|---|
| 2026.07.06 | ₩53,073 | ₩56,928 | ₩52,449 | ₩52,932 | -0.27% | 365.4만 |
|---|
| 2026.07.02 | ₩59,946 | ₩62,847 | ₩52,355 | ₩53,643 | -10.51% | 497.8만 |
|---|
| 2026.07.01 | ₩61,689 | ₩64,653 | ₩59,607 | ₩59,758 | -3.13% | 371.3만 |
|---|
| 2026.06.30 | ₩60,335 | ₩69,266 | ₩60,335 | ₩64,707 | +7.25% | 629.2만 |
|---|
| 2026.06.29 | ₩63,325 | ₩66,316 | ₩55,373 | ₩59,329 | -6.31% | 515.3만 |
|---|
| 2026.06.26 | ₩61,153 | ₩65,458 | ₩58,873 | ₩61,649 | +0.81% | 757.1만 |
|---|
| 2026.06.25 | ₩66,296 | ₩66,302 | ₩58,042 | ₩64,090 | -3.33% | 407.5만 |
|---|
| 2026.06.24 | ₩64,586 | ₩65,122 | ₩58,484 | ₩61,515 | -4.75% | 468.1만 |
|---|
| 2026.06.23 | ₩63,567 | ₩70,399 | ₩60,429 | ₩65,592 | +3.19% | 501.7만 |
|---|
| 2026.06.22 | ₩80,196 | ₩80,799 | ₩68,910 | ₩71,036 | -11.42% | 710.4만 |
|---|
| 2026.06.18 | ₩68,609 | ₩77,112 | ₩64,130 | ₩76,991 | +12.22% | 955.9만 |
|---|
| 2026.06.17 | ₩63,808 | ₩70,956 | ₩62,078 | ₩65,297 | +2.33% | 813.2만 |
|---|
| 2026.06.16 | ₩64,251 | ₩68,851 | ₩59,906 | ₩60,348 | -6.07% | 581.7만 |
|---|
| 2026.06.15 | ₩68,730 | ₩69,561 | ₩61,944 | ₩65,833 | -4.21% | 828만 |
|---|
| 2026.06.12 | ₩61,488 | ₩61,488 | ₩53,656 | ₩57,854 | -5.91% | 689.1만 |
|---|
| 2026.06.11 | ₩58,980 | ₩62,333 | ₩56,573 | ₩61,072 | +3.55% | 550.9만 |
|---|
| 2026.06.10 | ₩63,010 | ₩65,244 | ₩57,666 | ₩58,229 | -7.59% | 722.4만 |
|---|
| 2026.06.09 | ₩76,441 | ₩79,123 | ₩60,509 | ₩65,417 | -14.42% | 1046.5만 |
|---|
| 2026.06.08 | ₩80,692 | ₩81,537 | ₩72,150 | ₩74,322 | -7.89% | 576.3만 |
|---|
| 2026.06.05 | ₩84,655 | ₩85,162 | ₩72,565 | ₩73,839 | -12.78% | 778.8만 |
|---|
| 2026.06.04 | ₩76,843 | ₩93,875 | ₩75,931 | ₩89,932 | +17.03% | 775.9만 |
|---|
| 2026.06.03 | ₩88,377 | ₩90,187 | ₩80,920 | ₩82,704 | -6.42% | 800.7만 |
|---|
| 2026.06.02 | ₩74,832 | ₩84,192 | ₩73,745 | ₩81,886 | +9.43% | 883.5만 |
|---|
| 2026.06.01 | ₩73,464 | ₩79,210 | ₩66,598 | ₩71,010 | -3.34% | 1153.4만 |
|---|
| 2026.05.29 | ₩88,095 | ₩89,181 | ₩77,970 | ₩79,499 | -9.76% | 756.5만 |
|---|
| 2026.05.28 | ₩83,750 | ₩92,896 | ₩78,453 | ₩87,237 | +4.16% | 688.3만 |
|---|
| 2026.05.27 | ₩98,421 | ₩99,283 | ₩75,770 | ₩84,836 | -13.80% | 1653.8만 |
|---|
| 2026.05.26 | ₩104,308 | ₩108,224 | ₩94,948 | ₩98,569 | -5.50% | 1149.9만 |
|---|
| 2026.05.22 | ₩95,887 | ₩108,385 | ₩91,555 | ₩93,727 | -2.25% | 1094.3만 |
|---|
| 2026.05.21 | ₩79,820 | ₩96,785 | ₩79,056 | ₩93,204 | +16.77% | 932만 |
|---|
| 2026.05.20 | ₩83,736 | ₩85,118 | ₩72,123 | ₩78,614 | -6.12% | 763.7만 |
|---|
| 2026.05.19 | ₩74,684 | ₩83,160 | ₩74,657 | ₩78,895 | +5.64% | 581.6만 |
|---|
| 2026.05.18 | ₩85,212 | ₩93,204 | ₩73,893 | ₩79,593 | -6.59% | 1011.7만 |
|---|
| 2026.05.15 | ₩84,219 | ₩88,511 | ₩79,807 | ₩83,321 | -1.07% | 1002.2만 |
|---|
| 2026.05.14 | ₩84,963 | ₩97,026 | ₩80,665 | ₩93,821 | +10.43% | 1805.7만 |
|---|
| 2026.05.13 | ₩89,355 | ₩98,890 | ₩78,587 | ₩83,951 | -6.05% | 3373.5만 |
|---|
| 2026.05.12 | ₩66,034 | ₩72,391 | ₩60,616 | ₩72,042 | +9.10% | 1228.1만 |
|---|
| 2026.05.11 | ₩65,712 | ₩72,391 | ₩64,720 | ₩67,469 | +2.67% | 913.9만 |
|---|
| 2026.05.08 | ₩64,103 | ₩68,378 | ₩61,180 | ₩62,494 | -2.51% | 656.1만 |
|---|
| 2026.05.07 | ₩57,787 | ₩65,712 | ₩57,682 | ₩60,563 | +4.80% | 1087만 |
|---|
| 2026.05.06 | ₩43,585 | ₩58,176 | ₩42,914 | ₩57,773 | +32.55% | 1484.8만 |
|---|
| 2026.05.05 | ₩51,886 | ₩53,978 | ₩48,862 | ₩49,123 | -5.32% | 1073.7만 |
|---|
| 2026.05.04 | ₩48,667 | ₩50,532 | ₩46,669 | ₩48,198 | -0.96% | 434.7만 |
|---|
| 2026.05.01 | ₩39,427 | ₩50,357 | ₩38,836 | ₩49,298 | +25.03% | 839.2만 |
|---|
| 2026.04.30 | ₩35,404 | ₩39,783 | ₩35,377 | ₩39,602 | +11.86% | 626.6만 |
|---|
| 2026.04.29 | ₩35,404 | ₩36,879 | ₩33,755 | ₩34,372 | -2.92% | 226.7만 |
|---|
| 2026.04.28 | ₩37,416 | ₩38,837 | ₩33,634 | ₩34,667 | -7.35% | 514.7만 |
|---|
| 2026.04.27 | ₩43,142 | ₩43,451 | ₩38,086 | ₩39,790 | -7.77% | 488.4만 |
|---|
| 2026.04.24 | ₩39,025 | ₩43,947 | ₩39,025 | ₩41,882 | +7.32% | 840.9만 |
|---|
| 2026.04.23 | ₩37,349 | ₩39,924 | ₩35,672 | ₩36,946 | -1.08% | 485.1만 |
|---|
| 2026.04.22 | ₩35,525 | ₩39,495 | ₩34,641 | ₩37,215 | +4.76% | 907만 |
|---|
| 2026.04.21 | ₩35,981 | ₩40,565 | ₩33,057 | ₩33,124 | -7.94% | 1003.2만 |
|---|
| 2026.04.20 | ₩34,358 | ₩38,475 | ₩33,406 | ₩35,310 | +2.77% | 347.9만 |
|---|
| 2026.04.17 | ₩35,538 | ₩36,289 | ₩33,218 | ₩34,278 | -3.55% | 200.9만 |
|---|
| 2026.04.16 | ₩32,548 | ₩37,657 | ₩32,186 | ₩35,592 | +9.35% | 372.8만 |
|---|
| 2026.04.15 | ₩30,322 | ₩33,031 | ₩28,833 | ₩32,052 | +5.71% | 259.6만 |
|---|
| 2026.04.14 | ₩33,259 | ₩33,594 | ₩30,483 | ₩30,845 | -7.26% | 192.6만 |
|---|
| 2026.04.13 | ₩31,488 | ₩33,433 | ₩30,979 | ₩32,387 | +2.85% | 214만 |
|---|
| 2026.04.10 | ₩33,446 | ₩34,734 | ₩29,772 | ₩31,140 | -6.90% | 325.1만 |
|---|
| 2026.04.09 | ₩28,109 | ₩33,647 | ₩27,532 | ₩32,762 | +16.56% | 450만 |
|---|
| 2026.04.08 | ₩26,687 | ₩27,881 | ₩26,164 | ₩27,572 | +3.32% | 245.5만 |
|---|
| 2026.04.07 | ₩24,032 | ₩25,386 | ₩23,938 | ₩25,386 | +5.64% | 76.4만 |
|---|
| 2026.04.06 | ₩23,469 | ₩25,091 | ₩23,469 | ₩24,206 | +3.14% | 91.3만 |
|---|
| 2026.04.02 | ₩20,894 | ₩23,603 | ₩20,800 | ₩23,428 | +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 | ₩21,886 | +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 | ₩20,585 | ₩20,706 | -6.42% | 132만 |
|---|
| 2026.03.26 | ₩24,287 | ₩24,635 | ₩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 | ₩21,725 | ₩22,718 | ₩21,524 | ₩22,356 | +2.90% | 101.3만 |
|---|
| 2026.03.23 | ₩21,980 | ₩22,892 | ₩21,363 | ₩22,262 | +1.28% | 137만 |
|---|
| 2026.03.20 | ₩22,745 | ₩22,879 | ₩21,511 | ₩21,886 | -3.77% | 327.3만 |
|---|
| 2026.03.19 | ₩21,618 | ₩23,227 | ₩20,974 | ₩22,879 | +5.83% | 153.9만 |
|---|
| 2026.03.18 | ₩23,791 | ₩23,938 | ₩22,503 | ₩22,503 | -5.41% | 117.2만 |
|---|
| 2026.03.17 | ₩24,434 | ₩24,676 | ₩23,402 | ₩23,992 | -1.81% | 111.8만 |
|---|
| 2026.03.16 | ₩23,201 | ₩25,413 | ₩23,201 | ₩24,595 | +6.01% | 178.9만 |
|---|
| 2026.03.13 | ₩23,066 | ₩24,407 | ₩22,396 | ₩22,396 | -2.91% | 120.1만 |
|---|
| 2026.03.12 | ₩24,139 | ₩24,394 | ₩22,677 | ₩22,758 | -5.72% | 95.3만 |
|---|
| 2026.03.11 | ₩22,275 | ₩24,609 | ₩22,222 | ₩24,407 | +9.57% | 159.7만 |
|---|
| 2026.03.10 | ₩22,905 | ₩23,978 | ₩22,128 | ₩22,235 | -2.93% | 195만 |
|---|
| 2026.03.09 | ₩21,833 | ₩23,965 | ₩21,232 | ₩23,817 | +9.09% | 149.4만 |
|---|
| 2026.03.06 | ₩24,810 | ₩24,810 | ₩21,967 | ₩22,222 | -10.43% | 327.7만 |
|---|
| 2026.03.05 | ₩27,224 | ₩27,391 | ₩25,293 | ₩25,400 | -6.70% | 143.4만 |
|---|
| 2026.03.04 | ₩28,390 | ₩29,249 | ₩27,103 | ₩27,613 | -2.74% | 154만 |
|---|
| 2026.03.03 | ₩27,023 | ₩28,270 | ₩25,977 | ₩27,961 | +3.47% | 177.1만 |
|---|
| 2026.03.02 | ₩25,172 | ₩29,758 | ₩25,091 | ₩28,444 | +13.00% | 218.4만 |
|---|
| 2026.02.27 | ₩26,540 | ₩26,681 | ₩24,984 | ₩26,446 | -0.35% | 133.2만 |
|---|
| 2026.02.26 | ₩27,090 | ₩27,814 | ₩25,212 | ₩27,103 | +0.05% | 139.4만 |
|---|
| 2026.02.25 | ₩27,733 | ₩27,894 | ₩26,352 | ₩27,452 | -1.02% | 219.3만 |
|---|
| 2026.02.24 | ₩24,703 | ₩27,358 | ₩24,434 | ₩27,023 | +9.39% | 203.9만 |
|---|
| 2026.02.23 | ₩24,810 | ₩26,258 | ₩24,166 | ₩24,770 | -0.16% | 111.3만 |
|---|
| 2026.02.20 | ₩25,199 | ₩26,137 | ₩24,595 | ₩25,024 | -0.69% | 93.2만 |
|---|
| 2026.02.19 | ₩26,057 | ₩26,057 | ₩25,078 | ₩25,561 | -1.90% | 64.9만 |
|---|
| 2026.02.18 | ₩25,896 | ₩27,479 | ₩25,078 | ₩26,272 | +1.45% | 138.8만 |
|---|
| 2026.02.17 | ₩23,160 | ₩26,950 | ₩22,919 | ₩25,641 | +10.71% | 241.3만 |
|---|
| 2026.02.13 | ₩21,471 | ₩25,185 | ₩21,471 | ₩23,791 | +10.81% | 201만 |
|---|
| 2026.02.12 | ₩23,737 | ₩23,871 | ₩21,256 | ₩21,457 | -9.60% | 228.2만 |
|---|
| 2026.02.11 | ₩21,846 | ₩24,475 | ₩21,310 | ₩24,179 | +10.68% | 240.3만 |
|---|
| 2026.02.10 | ₩20,183 | ₩21,859 | ₩19,808 | ₩21,189 | +4.98% | 284.7만 |
|---|
| 2026.02.09 | ₩21,122 | ₩21,678 | ₩19,915 | ₩19,969 | -5.46% | 209.5만 |
|---|
| 2026.02.06 | ₩20,076 | ₩22,034 | ₩19,101 | ₩21,108 | +5.14% | 238.7만 |
|---|
| 2026.02.05 | ₩18,239 | ₩21,350 | ₩18,084 | ₩20,827 | +14.19% | 570.6만 |
|---|
| 2026.02.04 | ₩22,423 | ₩23,844 | ₩21,015 | ₩23,066 | +2.87% | 317.1만 |
|---|
| 2026.02.03 | ₩22,664 | ₩23,221 | ₩21,524 | ₩22,798 | +0.59% | 151.4만 |
|---|
| 2026.02.02 | ₩20,800 | ₩22,785 | ₩20,720 | ₩22,289 | +7.16% | 195.5만 |
|---|
| 2026.01.30 | ₩22,879 | ₩23,817 | ₩20,827 | ₩21,001 | -8.21% | 305.4만 |
|---|
| 2026.01.29 | ₩23,469 | ₩24,019 | ₩22,718 | ₩23,241 | -0.97% | 91.2만 |
|---|
| 2026.01.28 | ₩24,863 | ₩25,065 | ₩23,335 | ₩23,415 | -5.83% | 88.8만 |
|---|
| 2026.01.27 | ₩23,670 | ₩24,622 | ₩23,066 | ₩24,139 | +1.98% | 123.4만 |
|---|
| 2026.01.26 | ₩24,072 | ₩24,072 | ₩22,700 | ₩23,335 | -3.06% | 123.2만 |
|---|
| 2026.01.23 | ₩26,044 | ₩26,044 | ₩23,683 | ₩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 | ₩24,796 | ₩26,124 | -4.60% | 197.1만 |
|---|
| 2026.01.20 | ₩26,473 | ₩29,504 | ₩26,206 | ₩27,492 | +3.85% | 230.6만 |
|---|
| 2026.01.16 | ₩27,157 | ₩28,176 | ₩26,459 | ₩27,291 | +0.49% | 212.8만 |
|---|
| 2026.01.15 | ₩26,781 | ₩28,002 | ₩26,104 | ₩26,714 | -0.25% | 154.9만 |
|---|
| 2026.01.14 | ₩26,030 | ₩27,626 | ₩25,735 | ₩26,137 | +0.41% | 136.7만 |
|---|
| 2026.01.13 | ₩25,239 | ₩27,090 | ₩25,239 | ₩26,164 | +3.67% | 145.1만 |
|---|
| 2026.01.12 | ₩24,649 | ₩25,346 | ₩24,233 | ₩24,703 | +0.22% | 75.8만 |
|---|
| 2026.01.09 | ₩25,749 | ₩25,909 | ₩24,823 | ₩24,944 | -3.13% | 63.8만 |
|---|
| 2026.01.08 | ₩26,392 | ₩26,564 | ₩24,917 | ₩25,319 | -4.07% | 59.3만 |
|---|
| 2026.01.07 | ₩26,526 | ₩26,734 | ₩25,279 | ₩26,392 | -0.51% | 67.3만 |
|---|
| 2026.01.06 | ₩24,407 | ₩26,795 | ₩24,381 | ₩26,419 | +8.24% | 155만 |
|---|
| 2026.01.05 | ₩25,427 | ₩26,084 | ₩24,112 | ₩24,112 | -5.17% | 70.9만 |
|---|
| 2026.01.02 | ₩24,072 | ₩25,749 | ₩23,619 | ₩25,386 | +5.46% | 83.4만 |
|---|
| 2025.12.31 | ₩22,932 | ₩23,576 | ₩22,463 | ₩23,348 | +1.81% | 73.2만 |
|---|
| 2025.12.30 | ₩23,254 | ₩23,683 | ₩22,825 | ₩22,959 | -1.27% | 63.6만 |
|---|
| 2025.12.29 | ₩23,254 | ₩23,891 | ₩23,053 | ₩23,214 | -0.17% | 57만 |
|---|
| 2025.12.26 | ₩24,542 | ₩24,662 | ₩23,884 | ₩24,072 | -1.91% | 56.4만 |
|---|
| 2025.12.24 | ₩24,019 | ₩24,984 | ₩23,978 | ₩24,716 | +2.90% | 17.8만 |
|---|
| 2025.12.23 | ₩24,233 | ₩24,823 | ₩24,016 | ₩24,595 | +1.49% | 53.8만 |
|---|
| 2025.12.22 | ₩25,051 | ₩25,681 | ₩24,340 | ₩24,649 | -1.61% | 80.3만 |
|---|
| 2025.12.19 | ₩24,139 | ₩25,413 | ₩24,012 | ₩24,635 | +2.06% | 162.2만 |
|---|
| 2025.12.18 | ₩23,469 | ₩24,488 | ₩23,182 | ₩23,992 | +2.23% | 80.6만 |
|---|
| 2025.12.17 | ₩24,595 | ₩24,795 | ₩22,825 | ₩22,999 | -6.49% | 74.8만 |
|---|
| 2025.12.16 | ₩23,348 | ₩24,407 | ₩23,281 | ₩23,938 | +2.53% | 70.9만 |
|---|
| 2025.12.15 | ₩25,011 | ₩25,293 | ₩23,469 | ₩23,791 | -4.88% | 109.2만 |
|---|
| 2025.12.12 | ₩26,124 | ₩26,781 | ₩24,823 | ₩24,890 | -4.72% | 112.9만 |
|---|
| 2025.12.11 | ₩27,210 | ₩27,438 | ₩25,950 | ₩26,634 | -2.12% | 248.6만 |
|---|
| 2025.12.10 | ₩30,670 | ₩30,845 | ₩27,867 | ₩28,337 | -7.61% | 171.7만 |
|---|
| 2025.12.09 | ₩30,442 | ₩31,636 | ₩30,067 | ₩30,523 | +0.26% | 117.4만 |
|---|
| 2025.12.08 | ₩30,174 | ₩30,845 | ₩28,967 | ₩30,724 | +1.82% | 97.4만 |
|---|
| 2025.12.05 | ₩29,678 | ₩30,818 | ₩29,235 | ₩29,597 | -0.27% | 82.3만 |
|---|
| 2025.12.04 | ₩28,820 | ₩31,368 | ₩28,766 | ₩30,509 | +5.86% | 120.3만 |
|---|
| 2025.12.03 | ₩28,310 | ₩29,343 | ₩27,774 | ₩29,329 | +3.60% | 106만 |
|---|
| 2025.12.02 | ₩29,222 | ₩29,906 | ₩27,492 | ₩28,645 | -1.97% | 182.8만 |
|---|
| 2025.12.01 | ₩29,361 | ₩31,006 | ₩27,492 | ₩29,651 | +0.99% | 368.5만 |
|---|
| 2025.11.28 | ₩27,358 | ₩27,975 | ₩26,701 | ₩27,197 | -0.59% | 42만 |
|---|
| 2025.11.26 | ₩26,996 | ₩28,887 | ₩26,432 | ₩27,492 | +1.84% | 149.3만 |
|---|
| 2025.11.25 | ₩24,300 | ₩27,183 | ₩23,428 | ₩26,634 | +9.60% | 284.4만 |
|---|
| 2025.11.24 | ₩23,616 | ₩24,340 | ₩22,677 | ₩24,220 | +2.56% | 141.7만 |
|---|
| 2025.11.21 | ₩23,026 | ₩24,273 | ₩22,087 | ₩23,040 | +0.06% | 136.6만 |
|---|
| 2025.11.20 | ₩24,273 | ₩25,413 | ₩23,013 | ₩23,254 | -4.20% | 126.5만 |
|---|
| 2025.11.19 | ₩23,630 | ₩24,340 | ₩22,530 | ₩23,482 | -0.62% | 91.9만 |
|---|
| 2025.11.18 | ₩23,925 | ₩25,078 | ₩23,522 | ₩23,589 | -1.40% | 60.4만 |
|---|
| 2025.11.17 | ₩24,005 | ₩25,011 | ₩23,187 | ₩24,287 | +1.17% | 109.8만 |
|---|
| 2025.11.14 | ₩22,986 | ₩24,810 | ₩22,986 | ₩23,442 | +1.98% | 72.9만 |
|---|
| 2025.11.13 | ₩25,641 | ₩25,775 | ₩24,005 | ₩24,394 | -4.86% | 157.5만 |
|---|
| 2025.11.12 | ₩23,388 | ₩26,567 | ₩23,241 | ₩26,218 | +12.10% | 240.1만 |
|---|
| 2025.11.11 | ₩24,166 | ₩24,461 | ₩22,463 | ₩23,335 | -3.44% | 144.2만 |
|---|
| 2025.11.10 | ₩25,051 | ₩25,531 | ₩23,227 | ₩23,978 | -4.28% | 160.8만 |
|---|
| 2025.11.07 | ₩23,616 | ₩25,413 | ₩22,798 | ₩24,072 | +1.93% | 289.5만 |
|---|
| 2025.11.06 | ₩26,929 | ₩26,996 | ₩23,536 | ₩25,011 | -7.12% | 397만 |
|---|
| 2025.11.05 | ₩28,967 | ₩29,235 | ₩26,956 | ₩27,157 | -6.25% | 176.3만 |
|---|
| 2025.11.04 | ₩31,515 | ₩31,515 | ₩28,377 | ₩29,369 | -6.81% | 264.4만 |
|---|
| 2025.11.03 | ₩35,525 | ₩35,538 | ₩31,676 | ₩31,864 | -10.31% | 178.7만 |
|---|
| 2025.10.31 | ₩34,868 | ₩37,349 | ₩34,613 | ₩35,297 | +1.23% | 235.6만 |
|---|
| 2025.10.30 | ₩34,787 | ₩37,416 | ₩33,107 | ₩35,082 | +0.85% | 608.5만 |
|---|
| 2025.10.29 | ₩41,573 | ₩42,901 | ₩39,562 | ₩42,901 | +3.19% | 320.1만 |
|---|
| 2025.10.28 | ₩40,943 | ₩42,874 | ₩38,261 | ₩41,251 | +0.75% | 290.7만 |
|---|
| 2025.10.27 | ₩39,709 | ₩42,887 | ₩39,495 | ₩41,426 | +4.32% | 555.5만 |
|---|
| 2025.10.24 | ₩40,232 | ₩40,299 | ₩38,490 | ₩39,655 | -1.43% | 151.3만 |
|---|
| 2025.10.23 | ₩39,776 | ₩40,433 | ₩38,907 | ₩39,682 | -0.24% | 79.4만 |
|---|
| 2025.10.22 | ₩40,903 | ₩41,271 | ₩37,148 | ₩39,535 | -3.34% | 159.7만 |
|---|
| 2025.10.21 | ₩40,567 | ₩41,895 | ₩39,240 | ₩40,339 | -0.56% | 118.6만 |
|---|
| 2025.10.20 | ₩42,378 | ₩42,861 | ₩39,696 | ₩40,232 | -5.06% | 205.4만 |
|---|
| 2025.10.17 | ₩43,323 | ₩46,803 | ₩41,573 | ₩41,573 | -4.04% | 318.6만 |
|---|
| 2025.10.16 | ₩43,840 | ₩46,133 | ₩42,244 | ₩43,504 | -0.76% | 321.6만 |
|---|
| 2025.10.15 | ₩44,671 | ₩44,845 | ₩40,943 | ₩43,491 | -2.64% | 294만 |
|---|
| 2025.10.14 | ₩42,914 | ₩45,869 | ₩41,587 | ₩43,692 | +1.81% | 384만 |
|---|
| 2025.10.13 | ₩44,953 | ₩45,865 | ₩38,623 | ₩43,679 | -2.83% | 478.8만 |
|---|
| 2025.10.10 | ₩45,878 | ₩48,815 | ₩41,600 | ₩41,707 | -9.09% | 502.5만 |
|---|