시장 데이터를 불러오는 중
전체 종목
Westport Fuel Systems Inc - Common Shares 과거 주가
Westport Fuel Systems Inc - Common Shares · WPRT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Westport Fuel Systems Inc - Common Shares · WPRT · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,506 | ₩2,533 | ₩2,412 | ₩2,439 | -2.67% | 8.9만 |
| 2026.10.08 | ₩2,425 | ₩2,519 | ₩2,425 | ₩2,492 | +2.76% | 2.3만 |
| 2026.10.07 | ₩2,439 | ₩2,479 | ₩2,439 | ₩2,439 | 0.00% | 8.7천 |
| 2026.10.06 | ₩2,506 | ₩2,559 | ₩2,452 | ₩2,466 | -1.60% | 7.4만 |
| 2026.10.05 | ₩2,479 | ₩2,573 | ₩2,479 | ₩2,519 | +1.62% | 2.5만 |
| 2026.10.02 | ₩2,586 | ₩2,586 | ₩2,479 | ₩2,519 | -2.59% | 2만 |
| 2026.10.01 | ₩2,640 | ₩2,640 | ₩2,586 | ₩2,600 | -1.52% | 1.9만 |
| 2026.09.30 | ₩2,626 | ₩2,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,626 |
| 0.00% |
| 6.9만 |
| 2026.09.29 | ₩2,747 | ₩2,747 | ₩2,613 | ₩2,653 | -3.41% | 4만 |
|---|
| 2026.09.28 | ₩2,720 | ₩2,747 | ₩2,667 | ₩2,747 | +0.99% | 1.6만 |
|---|
| 2026.09.25 | ₩2,693 | ₩2,774 | ₩2,653 | ₩2,720 | +1.00% | 5.7만 |
|---|
| 2026.09.24 | ₩2,626 | ₩2,734 | ₩2,626 | ₩2,734 | +4.08% | 2.5만 |
|---|
| 2026.09.23 | ₩2,640 | ₩2,707 | ₩2,600 | ₩2,653 | +0.51% | 8만 |
|---|
| 2026.09.22 | ₩2,573 | ₩2,667 | ₩2,573 | ₩2,653 | +3.13% | 3만 |
|---|
| 2026.09.21 | ₩2,573 | ₩2,680 | ₩2,559 | ₩2,586 | +0.52% | 6만 |
|---|
| 2026.09.18 | ₩2,573 | ₩2,640 | ₩2,546 | ₩2,600 | +1.04% | 3.2만 |
|---|
| 2026.09.17 | ₩2,653 | ₩2,680 | ₩2,573 | ₩2,586 | -2.53% | 7.1만 |
|---|
| 2026.09.16 | ₩2,693 | ₩2,707 | ₩2,613 | ₩2,667 | -1.00% | 6.6만 |
|---|
| 2026.09.15 | ₩2,680 | ₩2,707 | ₩2,546 | ₩2,640 | -1.50% | 6.1만 |
|---|
| 2026.09.14 | ₩2,479 | ₩2,747 | ₩2,479 | ₩2,600 | +4.86% | 24.7만 |
|---|
| 2026.09.11 | ₩2,385 | ₩2,519 | ₩2,372 | ₩2,466 | +3.37% | 8.1만 |
|---|
| 2026.09.10 | ₩2,425 | ₩2,452 | ₩2,358 | ₩2,358 | -2.76% | 5.6만 |
|---|
| 2026.09.09 | ₩2,439 | ₩2,506 | ₩2,425 | ₩2,425 | -0.55% | 6.3만 |
|---|
| 2026.09.08 | ₩2,533 | ₩2,559 | ₩2,479 | ₩2,479 | -2.12% | 2.2만 |
|---|
| 2026.09.04 | ₩2,519 | ₩2,559 | ₩2,506 | ₩2,559 | +1.60% | 3.5만 |
|---|
| 2026.09.03 | ₩2,492 | ₩2,533 | ₩2,479 | ₩2,533 | +1.61% | 2.2만 |
|---|
| 2026.09.02 | ₩2,439 | ₩2,519 | ₩2,439 | ₩2,479 | +1.65% | 6.1만 |
|---|
| 2026.09.01 | ₩2,479 | ₩2,519 | ₩2,452 | ₩2,479 | 0.00% | 6만 |
|---|
| 2026.08.31 | ₩2,452 | ₩2,492 | ₩2,452 | ₩2,479 | +1.09% | 2.2만 |
|---|
| 2026.08.28 | ₩2,452 | ₩2,492 | ₩2,452 | ₩2,466 | +0.55% | 5.8만 |
|---|
| 2026.08.27 | ₩2,479 | ₩2,506 | ₩2,479 | ₩2,479 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩2,466 | ₩2,506 | ₩2,466 | ₩2,506 | +1.63% | 3.1만 |
|---|
| 2026.08.25 | ₩2,452 | ₩2,506 | ₩2,452 | ₩2,466 | +0.55% | 3.6만 |
|---|
| 2026.08.24 | ₩2,466 | ₩2,479 | ₩2,425 | ₩2,452 | -0.54% | 3.3만 |
|---|
| 2026.08.21 | ₩2,425 | ₩2,466 | ₩2,385 | ₩2,452 | +1.10% | 1.9만 |
|---|
| 2026.08.20 | ₩2,439 | ₩2,439 | ₩2,385 | ₩2,425 | -0.55% | 3.1만 |
|---|
| 2026.08.19 | ₩2,399 | ₩2,492 | ₩2,399 | ₩2,439 | +1.68% | 6만 |
|---|
| 2026.08.18 | ₩2,345 | ₩2,425 | ₩2,332 | ₩2,412 | +2.86% | 4.2만 |
|---|
| 2026.08.17 | ₩2,332 | ₩2,385 | ₩2,278 | ₩2,345 | +0.57% | 20.6만 |
|---|
| 2026.08.14 | ₩2,318 | ₩2,439 | ₩2,318 | ₩2,358 | +1.73% | 5.1만 |
|---|
| 2026.08.13 | ₩2,439 | ₩2,506 | ₩2,265 | ₩2,305 | -5.49% | 39.5만 |
|---|
| 2026.08.12 | ₩2,265 | ₩2,573 | ₩2,265 | ₩2,439 | +7.69% | 14.4만 |
|---|
| 2026.08.11 | ₩2,559 | ₩2,626 | ₩2,559 | ₩2,586 | +1.05% | 5.4만 |
|---|
| 2026.08.10 | ₩2,519 | ₩2,573 | ₩2,506 | ₩2,519 | 0.00% | 2.1만 |
|---|
| 2026.08.07 | ₩2,479 | ₩2,546 | ₩2,479 | ₩2,519 | +1.62% | 4.3만 |
|---|
| 2026.08.06 | ₩2,439 | ₩2,506 | ₩2,439 | ₩2,479 | +1.65% | 3.2만 |
|---|
| 2026.08.05 | ₩2,425 | ₩2,506 | ₩2,425 | ₩2,506 | +3.31% | 4만 |
|---|
| 2026.08.04 | ₩2,345 | ₩2,479 | ₩2,332 | ₩2,466 | +5.14% | 6.7만 |
|---|
| 2026.08.03 | ₩2,439 | ₩2,439 | ₩2,332 | ₩2,358 | -3.30% | 5.9만 |
|---|
| 2026.07.31 | ₩2,305 | ₩2,412 | ₩2,265 | ₩2,372 | +2.91% | 11.1만 |
|---|
| 2026.07.30 | ₩2,278 | ₩2,372 | ₩2,278 | ₩2,305 | +1.18% | 3.4만 |
|---|
| 2026.07.29 | ₩2,291 | ₩2,439 | ₩2,238 | ₩2,251 | -1.75% | 7.4만 |
|---|
| 2026.07.28 | ₩2,358 | ₩2,358 | ₩2,291 | ₩2,318 | -1.70% | 8.1만 |
|---|
| 2026.07.27 | ₩2,559 | ₩2,559 | ₩2,358 | ₩2,358 | -7.85% | 9.5만 |
|---|
| 2026.07.24 | ₩2,533 | ₩2,573 | ₩2,492 | ₩2,573 | +1.59% | 5.6만 |
|---|
| 2026.07.23 | ₩2,546 | ₩2,600 | ₩2,519 | ₩2,533 | -0.53% | 2.1만 |
|---|
| 2026.07.22 | ₩2,492 | ₩2,586 | ₩2,492 | ₩2,573 | +3.23% | 4.3만 |
|---|
| 2026.07.21 | ₩2,573 | ₩2,640 | ₩2,533 | ₩2,533 | -1.56% | 4.9만 |
|---|
| 2026.07.20 | ₩2,546 | ₩2,653 | ₩2,466 | ₩2,546 | 0.00% | 7.5만 |
|---|
| 2026.07.17 | ₩2,546 | ₩2,573 | ₩2,506 | ₩2,573 | +1.05% | 2.7만 |
|---|
| 2026.07.16 | ₩2,519 | ₩2,573 | ₩2,519 | ₩2,559 | +1.60% | 2.3만 |
|---|
| 2026.07.15 | ₩2,506 | ₩2,573 | ₩2,506 | ₩2,559 | +2.14% | 9.5만 |
|---|
| 2026.07.14 | ₩2,519 | ₩2,559 | ₩2,466 | ₩2,519 | 0.00% | 8.3만 |
|---|
| 2026.07.13 | ₩2,734 | ₩2,881 | ₩2,519 | ₩2,559 | -6.37% | 14.4만 |
|---|
| 2026.07.10 | ₩2,814 | ₩2,827 | ₩2,760 | ₩2,787 | -0.95% | 4.3만 |
|---|
| 2026.07.09 | ₩2,707 | ₩2,827 | ₩2,707 | ₩2,827 | +4.46% | 3.3만 |
|---|
| 2026.07.08 | ₩2,693 | ₩2,760 | ₩2,640 | ₩2,747 | +1.99% | 8.9만 |
|---|
| 2026.07.07 | ₩2,868 | ₩2,868 | ₩2,667 | ₩2,693 | -6.07% | 14.1만 |
|---|
| 2026.07.06 | ₩2,801 | ₩2,961 | ₩2,680 | ₩2,868 | +2.39% | 12.5만 |
|---|
| 2026.07.02 | ₩2,801 | ₩2,894 | ₩2,774 | ₩2,814 | +0.48% | 8.9만 |
|---|
| 2026.07.01 | ₩2,975 | ₩3,015 | ₩2,814 | ₩2,841 | -4.50% | 12.7만 |
|---|
| 2026.06.30 | ₩3,055 | ₩3,229 | ₩3,015 | ₩3,028 | -0.88% | 19.1만 |
|---|
| 2026.06.29 | ₩3,310 | ₩3,417 | ₩3,109 | ₩3,122 | -5.67% | 28.9만 |
|---|
| 2026.06.26 | ₩3,082 | ₩3,404 | ₩3,082 | ₩3,310 | +7.39% | 38.4만 |
|---|
| 2026.06.25 | ₩2,868 | ₩3,283 | ₩2,801 | ₩3,149 | +9.81% | 56.6만 |
|---|
| 2026.06.24 | ₩2,747 | ₩3,069 | ₩2,680 | ₩2,894 | +5.37% | 58.8만 |
|---|
| 2026.06.23 | ₩2,479 | ₩2,948 | ₩2,479 | ₩2,801 | +12.97% | 50.3만 |
|---|
| 2026.06.22 | ₩2,412 | ₩3,015 | ₩2,332 | ₩2,734 | +13.33% | 206.7만 |
|---|
| 2026.06.18 | ₩3,015 | ₩3,350 | ₩2,573 | ₩3,028 | +0.44% | 5749.4만 |
|---|
| 2026.06.17 | ₩2,439 | ₩2,519 | ₩2,439 | ₩2,492 | +2.20% | 1.4만 |
|---|
| 2026.06.16 | ₩2,492 | ₩2,546 | ₩2,425 | ₩2,492 | 0.00% | 2.3만 |
|---|
| 2026.06.15 | ₩2,546 | ₩2,559 | ₩2,452 | ₩2,452 | -3.68% | 2.3만 |
|---|
| 2026.06.12 | ₩2,425 | ₩2,533 | ₩2,425 | ₩2,506 | +3.31% | 1.7만 |
|---|
| 2026.06.11 | ₩2,439 | ₩2,600 | ₩2,412 | ₩2,452 | +0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩2,466 | ₩2,533 | ₩2,425 | ₩2,439 | -1.09% | 2.1만 |
|---|
| 2026.06.09 | ₩2,425 | ₩2,506 | ₩2,425 | ₩2,452 | +1.10% | 2.2만 |
|---|
| 2026.06.08 | ₩2,506 | ₩2,559 | ₩2,399 | ₩2,479 | -1.07% | 4.9만 |
|---|
| 2026.06.05 | ₩2,626 | ₩2,626 | ₩2,519 | ₩2,546 | -3.06% | 1.5만 |
|---|
| 2026.06.04 | ₩2,613 | ₩2,667 | ₩2,613 | ₩2,613 | 0.00% | 3.1만 |
|---|
| 2026.06.03 | ₩2,640 | ₩2,680 | ₩2,626 | ₩2,626 | -0.51% | 1.4만 |
|---|
| 2026.06.02 | ₩2,640 | ₩2,693 | ₩2,613 | ₩2,693 | +2.03% | 2만 |
|---|
| 2026.06.01 | ₩2,600 | ₩2,667 | ₩2,600 | ₩2,613 | +0.52% | 2.1만 |
|---|
| 2026.05.29 | ₩2,680 | ₩2,707 | ₩2,640 | ₩2,667 | -0.50% | 1.6만 |
|---|
| 2026.05.28 | ₩2,667 | ₩2,707 | ₩2,640 | ₩2,680 | +0.50% | 1.6만 |
|---|
| 2026.05.27 | ₩2,653 | ₩2,680 | ₩2,626 | ₩2,640 | -0.51% | 1.5만 |
|---|
| 2026.05.26 | ₩2,667 | ₩2,734 | ₩2,626 | ₩2,653 | -0.50% | 1.6만 |
|---|
| 2026.05.22 | ₩2,693 | ₩2,707 | ₩2,680 | ₩2,680 | -0.50% | 1.7만 |
|---|
| 2026.05.21 | ₩2,747 | ₩2,774 | ₩2,707 | ₩2,720 | -0.98% | 2.6만 |
|---|
| 2026.05.20 | ₩2,693 | ₩2,801 | ₩2,653 | ₩2,747 | +1.99% | 9.2만 |
|---|
| 2026.05.19 | ₩2,626 | ₩2,720 | ₩2,626 | ₩2,720 | +3.57% | 8.7천 |
|---|
| 2026.05.18 | ₩2,640 | ₩2,734 | ₩2,640 | ₩2,707 | +2.54% | 2.6만 |
|---|
| 2026.05.15 | ₩2,680 | ₩2,707 | ₩2,613 | ₩2,667 | -0.50% | 3.7만 |
|---|
| 2026.05.14 | ₩2,613 | ₩2,707 | ₩2,613 | ₩2,680 | +2.56% | 3.2만 |
|---|
| 2026.05.13 | ₩2,613 | ₩2,693 | ₩2,586 | ₩2,640 | +1.03% | 1.7만 |
|---|
| 2026.05.12 | ₩2,533 | ₩2,613 | ₩2,533 | ₩2,586 | +2.12% | 2.8만 |
|---|
| 2026.05.11 | ₩2,707 | ₩2,707 | ₩2,573 | ₩2,586 | -4.46% | 1.8만 |
|---|
| 2026.05.08 | ₩2,586 | ₩2,720 | ₩2,573 | ₩2,667 | +3.11% | 5만 |
|---|
| 2026.05.07 | ₩2,626 | ₩2,626 | ₩2,492 | ₩2,573 | -2.04% | 6.8만 |
|---|
| 2026.05.06 | ₩2,707 | ₩2,707 | ₩2,626 | ₩2,653 | -1.98% | 1.5만 |
|---|
| 2026.05.05 | ₩2,680 | ₩2,720 | ₩2,653 | ₩2,680 | 0.00% | 1.7만 |
|---|
| 2026.05.04 | ₩2,707 | ₩2,774 | ₩2,653 | ₩2,653 | -1.98% | 1.8만 |
|---|
| 2026.05.01 | ₩2,734 | ₩2,827 | ₩2,667 | ₩2,720 | -0.49% | 2.8만 |
|---|
| 2026.04.30 | ₩2,640 | ₩2,747 | ₩2,613 | ₩2,720 | +3.05% | 3.5만 |
|---|
| 2026.04.29 | ₩2,680 | ₩2,693 | ₩2,586 | ₩2,600 | -3.00% | 3.1만 |
|---|
| 2026.04.28 | ₩2,653 | ₩2,667 | ₩2,573 | ₩2,640 | -0.51% | 3.6만 |
|---|
| 2026.04.27 | ₩2,693 | ₩2,747 | ₩2,573 | ₩2,640 | -1.99% | 6.5만 |
|---|
| 2026.04.24 | ₩2,720 | ₩2,760 | ₩2,291 | ₩2,653 | -2.46% | 22.6만 |
|---|
| 2026.04.23 | ₩2,894 | ₩2,921 | ₩2,760 | ₩2,814 | -2.78% | 8.2만 |
|---|
| 2026.04.22 | ₩2,841 | ₩2,894 | ₩2,787 | ₩2,894 | +1.89% | 1.8만 |
|---|
| 2026.04.21 | ₩2,894 | ₩2,894 | ₩2,827 | ₩2,841 | -1.85% | 1.4만 |
|---|
| 2026.04.20 | ₩2,854 | ₩2,921 | ₩2,827 | ₩2,894 | +1.41% | 2.4만 |
|---|
| 2026.04.17 | ₩2,787 | ₩2,881 | ₩2,787 | ₩2,854 | +2.40% | 1.4만 |
|---|
| 2026.04.16 | ₩2,854 | ₩2,894 | ₩2,720 | ₩2,747 | -3.76% | 8.7만 |
|---|
| 2026.04.15 | ₩2,841 | ₩2,921 | ₩2,720 | ₩2,841 | 0.00% | 3.6만 |
|---|
| 2026.04.14 | ₩2,720 | ₩2,801 | ₩2,693 | ₩2,720 | 0.00% | 8.8만 |
|---|
| 2026.04.13 | ₩2,667 | ₩2,720 | ₩2,667 | ₩2,707 | +1.51% | 1.6만 |
|---|
| 2026.04.10 | ₩2,586 | ₩2,720 | ₩2,573 | ₩2,667 | +3.11% | 5.9만 |
|---|
| 2026.04.09 | ₩2,573 | ₩2,600 | ₩2,533 | ₩2,586 | +0.52% | 3.4만 |
|---|
| 2026.04.08 | ₩2,573 | ₩2,586 | ₩2,546 | ₩2,586 | +0.52% | 2만 |
|---|
| 2026.04.07 | ₩2,533 | ₩2,546 | ₩2,506 | ₩2,533 | 0.00% | 1.4만 |
|---|
| 2026.04.06 | ₩2,466 | ₩2,613 | ₩2,466 | ₩2,573 | +4.35% | 1.8만 |
|---|
| 2026.04.02 | ₩2,519 | ₩2,546 | ₩2,439 | ₩2,506 | -0.53% | 2.7만 |
|---|
| 2026.04.01 | ₩2,425 | ₩2,600 | ₩2,425 | ₩2,600 | +7.18% | 4.2만 |
|---|
| 2026.03.31 | ₩2,479 | ₩2,479 | ₩2,399 | ₩2,439 | -1.62% | 1.7만 |
|---|
| 2026.03.30 | ₩2,506 | ₩2,519 | ₩2,425 | ₩2,466 | -1.60% | 2.7만 |
|---|
| 2026.03.27 | ₩2,506 | ₩2,506 | ₩2,466 | ₩2,492 | -0.53% | 2.3만 |
|---|
| 2026.03.26 | ₩2,466 | ₩2,506 | ₩2,466 | ₩2,492 | +1.09% | 1.5만 |
|---|
| 2026.03.25 | ₩2,506 | ₩2,506 | ₩2,452 | ₩2,479 | -1.07% | 1.8만 |
|---|
| 2026.03.24 | ₩2,479 | ₩2,600 | ₩2,452 | ₩2,479 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩2,492 | ₩2,559 | ₩2,412 | ₩2,506 | +0.54% | 10.1만 |
|---|
| 2026.03.20 | ₩2,653 | ₩2,653 | ₩2,506 | ₩2,506 | -5.56% | 5.4만 |
|---|
| 2026.03.19 | ₩2,760 | ₩2,814 | ₩2,586 | ₩2,613 | -5.34% | 6.2만 |
|---|
| 2026.03.18 | ₩2,720 | ₩2,801 | ₩2,720 | ₩2,787 | +2.46% | 3.7만 |
|---|
| 2026.03.17 | ₩2,760 | ₩2,774 | ₩2,693 | ₩2,734 | -0.97% | 4.9만 |
|---|
| 2026.03.16 | ₩2,720 | ₩2,814 | ₩2,640 | ₩2,747 | +0.99% | 1.6만 |
|---|
| 2026.03.13 | ₩2,707 | ₩2,827 | ₩2,640 | ₩2,760 | +1.98% | 4만 |
|---|
| 2026.03.12 | ₩2,747 | ₩2,801 | ₩2,693 | ₩2,693 | -1.95% | 3만 |
|---|
| 2026.03.11 | ₩2,734 | ₩2,760 | ₩2,693 | ₩2,734 | 0.00% | 1.7만 |
|---|
| 2026.03.10 | ₩2,720 | ₩2,787 | ₩2,720 | ₩2,760 | +1.48% | 8.6천 |
|---|
| 2026.03.09 | ₩2,680 | ₩2,747 | ₩2,626 | ₩2,734 | +2.00% | 1.9만 |
|---|
| 2026.03.06 | ₩2,760 | ₩2,760 | ₩2,667 | ₩2,680 | -2.91% | 3.1만 |
|---|
| 2026.03.05 | ₩2,801 | ₩2,801 | ₩2,720 | ₩2,720 | -2.87% | 4.8만 |
|---|
| 2026.03.04 | ₩2,693 | ₩2,921 | ₩2,693 | ₩2,774 | +2.99% | 7.3만 |
|---|
| 2026.03.03 | ₩2,667 | ₩2,693 | ₩2,586 | ₩2,680 | +0.50% | 1.6만 |
|---|
| 2026.03.02 | ₩2,667 | ₩2,707 | ₩2,586 | ₩2,667 | 0.00% | 2.8만 |
|---|
| 2026.02.27 | ₩2,707 | ₩2,720 | ₩2,626 | ₩2,653 | -1.98% | 3.2만 |
|---|
| 2026.02.26 | ₩2,734 | ₩2,774 | ₩2,680 | ₩2,720 | -0.49% | 4.6만 |
|---|
| 2026.02.25 | ₩2,760 | ₩2,787 | ₩2,720 | ₩2,747 | -0.49% | 2.7만 |
|---|
| 2026.02.24 | ₩2,868 | ₩2,868 | ₩2,747 | ₩2,747 | -4.21% | 2.3만 |
|---|
| 2026.02.23 | ₩2,707 | ₩2,854 | ₩2,680 | ₩2,827 | +4.46% | 6.5만 |
|---|
| 2026.02.20 | ₩2,787 | ₩2,854 | ₩2,734 | ₩2,734 | -1.92% | 2.5만 |
|---|
| 2026.02.19 | ₩2,693 | ₩2,801 | ₩2,653 | ₩2,801 | +3.98% | 3.2만 |
|---|
| 2026.02.18 | ₩2,667 | ₩2,707 | ₩2,613 | ₩2,707 | +1.51% | 4.8만 |
|---|
| 2026.02.17 | ₩2,653 | ₩2,653 | ₩2,559 | ₩2,613 | -1.52% | 1.4만 |
|---|
| 2026.02.13 | ₩2,519 | ₩2,667 | ₩2,492 | ₩2,653 | +5.32% | 5.5만 |
|---|
| 2026.02.12 | ₩2,559 | ₩2,559 | ₩2,479 | ₩2,546 | -0.52% | 7.1만 |
|---|
| 2026.02.11 | ₩2,653 | ₩2,653 | ₩2,533 | ₩2,546 | -4.04% | 5.9만 |
|---|
| 2026.02.10 | ₩2,720 | ₩2,801 | ₩2,613 | ₩2,626 | -3.45% | 11.5만 |
|---|
| 2026.02.09 | ₩2,559 | ₩2,774 | ₩2,559 | ₩2,720 | +6.28% | 5.7만 |
|---|
| 2026.02.06 | ₩2,533 | ₩2,586 | ₩2,519 | ₩2,559 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩2,613 | ₩2,613 | ₩2,519 | ₩2,519 | -3.59% | 4.2만 |
|---|
| 2026.02.04 | ₩2,586 | ₩2,653 | ₩2,546 | ₩2,626 | +1.55% | 7.7만 |
|---|
| 2026.02.03 | ₩2,573 | ₩2,613 | ₩2,492 | ₩2,506 | -2.60% | 4.6만 |
|---|
| 2026.02.02 | ₩2,586 | ₩2,613 | ₩2,479 | ₩2,546 | -1.55% | 7.2만 |
|---|
| 2026.01.30 | ₩2,680 | ₩2,760 | ₩2,573 | ₩2,613 | -2.50% | 7.1만 |
|---|
| 2026.01.29 | ₩2,734 | ₩2,760 | ₩2,693 | ₩2,707 | -0.98% | 5.5만 |
|---|
| 2026.01.28 | ₩2,841 | ₩2,881 | ₩2,707 | ₩2,760 | -2.83% | 7.9만 |
|---|
| 2026.01.27 | ₩2,841 | ₩2,868 | ₩2,827 | ₩2,841 | 0.00% | 3.8만 |
|---|
| 2026.01.26 | ₩3,028 | ₩3,095 | ₩2,827 | ₩2,868 | -5.31% | 15.1만 |
|---|
| 2026.01.23 | ₩2,921 | ₩2,988 | ₩2,881 | ₩2,921 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩3,015 | ₩3,082 | ₩2,935 | ₩2,935 | -2.67% | 10.3만 |
|---|
| 2026.01.21 | ₩2,921 | ₩3,042 | ₩2,894 | ₩2,988 | +2.29% | 16.4만 |
|---|
| 2026.01.20 | ₩2,948 | ₩3,069 | ₩2,841 | ₩2,908 | -1.36% | 14.5만 |
|---|
| 2026.01.16 | ₩2,908 | ₩3,002 | ₩2,747 | ₩2,774 | -4.61% | 3.6만 |
|---|
| 2026.01.15 | ₩2,948 | ₩3,015 | ₩2,881 | ₩2,894 | -1.82% | 13.4만 |
|---|
| 2026.01.14 | ₩3,015 | ₩3,015 | ₩2,841 | ₩2,921 | -3.11% | 11.9만 |
|---|
| 2026.01.13 | ₩2,827 | ₩2,894 | ₩2,760 | ₩2,868 | +1.42% | 8.8만 |
|---|
| 2026.01.12 | ₩2,653 | ₩2,868 | ₩2,600 | ₩2,801 | +5.56% | 7만 |
|---|
| 2026.01.09 | ₩2,707 | ₩2,707 | ₩2,586 | ₩2,640 | -2.48% | 2.6만 |
|---|
| 2026.01.08 | ₩2,680 | ₩2,774 | ₩2,653 | ₩2,707 | +1.00% | 4.5만 |
|---|
| 2026.01.07 | ₩2,734 | ₩2,787 | ₩2,653 | ₩2,693 | -1.47% | 7.9만 |
|---|
| 2026.01.06 | ₩2,546 | ₩2,760 | ₩2,506 | ₩2,720 | +6.84% | 16.6만 |
|---|
| 2026.01.05 | ₩2,184 | ₩2,533 | ₩2,184 | ₩2,506 | +14.72% | 21만 |
|---|
| 2026.01.02 | ₩2,131 | ₩2,198 | ₩2,090 | ₩2,198 | +3.14% | 5.6만 |
|---|
| 2025.12.31 | ₩2,144 | ₩2,144 | ₩2,104 | ₩2,104 | -1.87% | 13.8만 |
|---|
| 2025.12.30 | ₩2,131 | ₩2,157 | ₩2,104 | ₩2,117 | -0.63% | 19.6만 |
|---|
| 2025.12.29 | ₩2,131 | ₩2,198 | ₩2,117 | ₩2,131 | 0.00% | 25.3만 |
|---|
| 2025.12.26 | ₩2,198 | ₩2,198 | ₩2,171 | ₩2,171 | -1.22% | 9.5만 |
|---|
| 2025.12.24 | ₩2,184 | ₩2,198 | ₩2,157 | ₩2,171 | -0.61% | 8.3만 |
|---|
| 2025.12.23 | ₩2,211 | ₩2,265 | ₩2,171 | ₩2,171 | -1.82% | 15.4만 |
|---|
| 2025.12.22 | ₩2,211 | ₩2,265 | ₩2,157 | ₩2,211 | 0.00% | 12.5만 |
|---|
| 2025.12.19 | ₩2,291 | ₩2,318 | ₩2,251 | ₩2,251 | -1.75% | 6.9만 |
|---|
| 2025.12.18 | ₩2,305 | ₩2,305 | ₩2,278 | ₩2,278 | -1.16% | 2.1만 |
|---|
| 2025.12.17 | ₩2,399 | ₩2,425 | ₩2,278 | ₩2,278 | -5.03% | 7만 |
|---|
| 2025.12.16 | ₩2,399 | ₩2,439 | ₩2,372 | ₩2,399 | 0.00% | 6.8만 |
|---|
| 2025.12.15 | ₩2,251 | ₩2,452 | ₩2,238 | ₩2,412 | +7.14% | 10.3만 |
|---|
| 2025.12.12 | ₩2,238 | ₩2,278 | ₩2,238 | ₩2,251 | +0.60% | 4.8만 |
|---|
| 2025.12.11 | ₩2,144 | ₩2,238 | ₩2,144 | ₩2,224 | +3.75% | 7.3만 |
|---|
| 2025.12.10 | ₩2,184 | ₩2,224 | ₩2,131 | ₩2,144 | -1.84% | 20만 |
|---|
| 2025.12.09 | ₩2,211 | ₩2,224 | ₩2,184 | ₩2,184 | -1.21% | 2.6만 |
|---|
| 2025.12.08 | ₩2,238 | ₩2,278 | ₩2,184 | ₩2,198 | -1.80% | 10.5만 |
|---|
| 2025.12.05 | ₩2,318 | ₩2,372 | ₩2,238 | ₩2,238 | -3.47% | 6.7만 |
|---|
| 2025.12.04 | ₩2,372 | ₩2,385 | ₩2,318 | ₩2,332 | -1.69% | 4.2만 |
|---|
| 2025.12.03 | ₩2,452 | ₩2,492 | ₩2,345 | ₩2,372 | -3.28% | 4.7만 |
|---|
| 2025.12.02 | ₩2,385 | ₩2,479 | ₩2,291 | ₩2,452 | +2.81% | 14.1만 |
|---|
| 2025.12.01 | ₩2,372 | ₩2,412 | ₩2,345 | ₩2,358 | -0.56% | 4.2만 |
|---|
| 2025.11.28 | ₩2,412 | ₩2,412 | ₩2,358 | ₩2,385 | -1.11% | 5.8만 |
|---|
| 2025.11.26 | ₩2,251 | ₩2,412 | ₩2,211 | ₩2,372 | +5.36% | 9.9만 |
|---|
| 2025.11.25 | ₩2,238 | ₩2,265 | ₩2,198 | ₩2,238 | 0.00% | 3.6만 |
|---|
| 2025.11.24 | ₩2,077 | ₩2,265 | ₩2,077 | ₩2,251 | +8.39% | 15.9만 |
|---|
| 2025.11.21 | ₩2,064 | ₩2,171 | ₩2,064 | ₩2,117 | +2.60% | 14.1만 |
|---|
| 2025.11.20 | ₩2,157 | ₩2,211 | ₩2,064 | ₩2,064 | -4.35% | 5.5만 |
|---|
| 2025.11.19 | ₩2,171 | ₩2,211 | ₩2,131 | ₩2,171 | 0.00% | 3.2만 |
|---|
| 2025.11.18 | ₩2,104 | ₩2,278 | ₩2,104 | ₩2,198 | +4.46% | 10.4만 |
|---|
| 2025.11.17 | ₩2,238 | ₩2,278 | ₩2,090 | ₩2,117 | -5.39% | 8.4만 |
|---|
| 2025.11.14 | ₩2,278 | ₩2,278 | ₩2,238 | ₩2,238 | -1.76% | 5.5만 |
|---|
| 2025.11.13 | ₩2,318 | ₩2,399 | ₩2,291 | ₩2,291 | -1.16% | 7.5만 |
|---|
| 2025.11.12 | ₩2,466 | ₩2,492 | ₩2,372 | ₩2,399 | -2.72% | 6.7만 |
|---|
| 2025.11.11 | ₩2,787 | ₩2,787 | ₩2,439 | ₩2,439 | -12.50% | 10만 |
|---|
| 2025.11.10 | ₩2,680 | ₩2,814 | ₩2,640 | ₩2,653 | -1.00% | 7.3만 |
|---|
| 2025.11.07 | ₩2,707 | ₩2,720 | ₩2,640 | ₩2,667 | -1.49% | 4.2만 |
|---|
| 2025.11.06 | ₩2,734 | ₩2,841 | ₩2,640 | ₩2,734 | 0.00% | 7.2만 |
|---|
| 2025.11.05 | ₩2,640 | ₩2,747 | ₩2,640 | ₩2,734 | +3.55% | 5.4만 |
|---|
| 2025.11.04 | ₩2,626 | ₩2,680 | ₩2,626 | ₩2,640 | +0.51% | 4.3만 |
|---|
| 2025.11.03 | ₩2,680 | ₩2,693 | ₩2,653 | ₩2,667 | -0.50% | 4.4만 |
|---|
| 2025.10.31 | ₩2,653 | ₩2,693 | ₩2,640 | ₩2,680 | +1.01% | 3.9만 |
|---|
| 2025.10.30 | ₩2,680 | ₩2,720 | ₩2,667 | ₩2,667 | -0.50% | 3.1만 |
|---|
| 2025.10.29 | ₩2,693 | ₩2,734 | ₩2,680 | ₩2,707 | +0.50% | 5.6만 |
|---|
| 2025.10.28 | ₩2,734 | ₩2,774 | ₩2,680 | ₩2,680 | -1.96% | 5.9만 |
|---|
| 2025.10.27 | ₩2,707 | ₩2,747 | ₩2,707 | ₩2,720 | +0.50% | 6.2만 |
|---|
| 2025.10.24 | ₩2,693 | ₩2,747 | ₩2,693 | ₩2,693 | 0.00% | 5만 |
|---|
| 2025.10.23 | ₩2,707 | ₩2,734 | ₩2,680 | ₩2,680 | -0.99% | 3.9만 |
|---|
| 2025.10.22 | ₩2,747 | ₩2,801 | ₩2,680 | ₩2,693 | -1.95% | 9.2만 |
|---|
| 2025.10.21 | ₩2,787 | ₩2,894 | ₩2,734 | ₩2,760 | -0.96% | 9.1만 |
|---|
| 2025.10.20 | ₩2,814 | ₩2,827 | ₩2,760 | ₩2,787 | -0.95% | 6만 |
|---|
| 2025.10.17 | ₩2,814 | ₩2,841 | ₩2,747 | ₩2,801 | -0.48% | 5.4만 |
|---|
| 2025.10.16 | ₩2,894 | ₩2,935 | ₩2,787 | ₩2,814 | -2.78% | 9.6만 |
|---|
| 2025.10.15 | ₩3,136 | ₩3,203 | ₩2,734 | ₩2,935 | -6.41% | 32.2만 |
|---|
| 2025.10.14 | ₩2,841 | ₩3,082 | ₩2,814 | ₩3,082 | +8.49% | 16.4만 |
|---|
| 2025.10.13 | ₩2,868 | ₩2,894 | ₩2,841 | ₩2,854 | -0.47% | 2.1만 |
|---|
| 2025.10.10 | ₩2,935 | ₩2,988 | ₩2,814 | ₩2,827 | -3.65% | 11.4만 |
|---|