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 | ₩2,499 | ₩2,525 | ₩2,405 | ₩2,432 | -2.67% | 8.9만 |
| 2026.10.08 | ₩2,418 | ₩2,512 | ₩2,418 | ₩2,485 | +2.76% | 2.3만 |
| 2026.10.07 | ₩2,432 | ₩2,472 | ₩2,432 | ₩2,432 | 0.00% | 8.7천 |
| 2026.10.06 | ₩2,499 | ₩2,552 | ₩2,445 | ₩2,458 | -1.60% | 7.4만 |
| 2026.10.05 | ₩2,472 | ₩2,565 | ₩2,472 | ₩2,512 | +1.62% | 2.5만 |
| 2026.10.02 | ₩2,579 | ₩2,579 | ₩2,472 | ₩2,512 | -2.59% | 2만 |
| 2026.10.01 | ₩2,632 | ₩2,632 | ₩2,579 | ₩2,592 | -1.52% | 1.9만 |
| 2026.09.30 | ₩2,619 | ₩2,712 | ₩2,619 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,619 |
| 0.00% |
| 6.9만 |
| 2026.09.29 | ₩2,739 | ₩2,739 | ₩2,605 | ₩2,646 | -3.41% | 4만 |
|---|
| 2026.09.28 | ₩2,712 | ₩2,739 | ₩2,659 | ₩2,739 | +0.99% | 1.6만 |
|---|
| 2026.09.25 | ₩2,686 | ₩2,766 | ₩2,646 | ₩2,712 | +1.00% | 5.7만 |
|---|
| 2026.09.24 | ₩2,619 | ₩2,726 | ₩2,619 | ₩2,726 | +4.08% | 2.5만 |
|---|
| 2026.09.23 | ₩2,632 | ₩2,699 | ₩2,592 | ₩2,646 | +0.51% | 8만 |
|---|
| 2026.09.22 | ₩2,565 | ₩2,659 | ₩2,565 | ₩2,646 | +3.13% | 3만 |
|---|
| 2026.09.21 | ₩2,565 | ₩2,672 | ₩2,552 | ₩2,579 | +0.52% | 6만 |
|---|
| 2026.09.18 | ₩2,565 | ₩2,632 | ₩2,539 | ₩2,592 | +1.04% | 3.2만 |
|---|
| 2026.09.17 | ₩2,646 | ₩2,672 | ₩2,565 | ₩2,579 | -2.53% | 7.1만 |
|---|
| 2026.09.16 | ₩2,686 | ₩2,699 | ₩2,605 | ₩2,659 | -1.00% | 6.6만 |
|---|
| 2026.09.15 | ₩2,672 | ₩2,699 | ₩2,539 | ₩2,632 | -1.50% | 6.1만 |
|---|
| 2026.09.14 | ₩2,472 | ₩2,739 | ₩2,472 | ₩2,592 | +4.86% | 24.7만 |
|---|
| 2026.09.11 | ₩2,378 | ₩2,512 | ₩2,365 | ₩2,458 | +3.37% | 8.1만 |
|---|
| 2026.09.10 | ₩2,418 | ₩2,445 | ₩2,352 | ₩2,352 | -2.76% | 5.6만 |
|---|
| 2026.09.09 | ₩2,432 | ₩2,499 | ₩2,418 | ₩2,418 | -0.55% | 6.3만 |
|---|
| 2026.09.08 | ₩2,525 | ₩2,552 | ₩2,472 | ₩2,472 | -2.12% | 2.2만 |
|---|
| 2026.09.04 | ₩2,512 | ₩2,552 | ₩2,499 | ₩2,552 | +1.60% | 3.5만 |
|---|
| 2026.09.03 | ₩2,485 | ₩2,525 | ₩2,472 | ₩2,525 | +1.61% | 2.2만 |
|---|
| 2026.09.02 | ₩2,432 | ₩2,512 | ₩2,432 | ₩2,472 | +1.65% | 6.1만 |
|---|
| 2026.09.01 | ₩2,472 | ₩2,512 | ₩2,445 | ₩2,472 | 0.00% | 6만 |
|---|
| 2026.08.31 | ₩2,445 | ₩2,485 | ₩2,445 | ₩2,472 | +1.09% | 2.2만 |
|---|
| 2026.08.28 | ₩2,445 | ₩2,485 | ₩2,445 | ₩2,458 | +0.55% | 5.8만 |
|---|
| 2026.08.27 | ₩2,472 | ₩2,499 | ₩2,472 | ₩2,472 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩2,458 | ₩2,499 | ₩2,458 | ₩2,499 | +1.63% | 3.1만 |
|---|
| 2026.08.25 | ₩2,445 | ₩2,499 | ₩2,445 | ₩2,458 | +0.55% | 3.6만 |
|---|
| 2026.08.24 | ₩2,458 | ₩2,472 | ₩2,418 | ₩2,445 | -0.54% | 3.3만 |
|---|
| 2026.08.21 | ₩2,418 | ₩2,458 | ₩2,378 | ₩2,445 | +1.10% | 1.9만 |
|---|
| 2026.08.20 | ₩2,432 | ₩2,432 | ₩2,378 | ₩2,418 | -0.55% | 3.1만 |
|---|
| 2026.08.19 | ₩2,392 | ₩2,485 | ₩2,392 | ₩2,432 | +1.68% | 6만 |
|---|
| 2026.08.18 | ₩2,338 | ₩2,418 | ₩2,325 | ₩2,405 | +2.86% | 4.2만 |
|---|
| 2026.08.17 | ₩2,325 | ₩2,378 | ₩2,271 | ₩2,338 | +0.57% | 20.6만 |
|---|
| 2026.08.14 | ₩2,312 | ₩2,432 | ₩2,312 | ₩2,352 | +1.73% | 5.1만 |
|---|
| 2026.08.13 | ₩2,432 | ₩2,499 | ₩2,258 | ₩2,298 | -5.49% | 39.5만 |
|---|
| 2026.08.12 | ₩2,258 | ₩2,565 | ₩2,258 | ₩2,432 | +7.69% | 14.4만 |
|---|
| 2026.08.11 | ₩2,552 | ₩2,619 | ₩2,552 | ₩2,579 | +1.05% | 5.4만 |
|---|
| 2026.08.10 | ₩2,512 | ₩2,565 | ₩2,499 | ₩2,512 | 0.00% | 2.1만 |
|---|
| 2026.08.07 | ₩2,472 | ₩2,539 | ₩2,472 | ₩2,512 | +1.62% | 4.3만 |
|---|
| 2026.08.06 | ₩2,432 | ₩2,499 | ₩2,432 | ₩2,472 | +1.65% | 3.2만 |
|---|
| 2026.08.05 | ₩2,418 | ₩2,499 | ₩2,418 | ₩2,499 | +3.31% | 4만 |
|---|
| 2026.08.04 | ₩2,338 | ₩2,472 | ₩2,325 | ₩2,458 | +5.14% | 6.7만 |
|---|
| 2026.08.03 | ₩2,432 | ₩2,432 | ₩2,325 | ₩2,352 | -3.30% | 5.9만 |
|---|
| 2026.07.31 | ₩2,298 | ₩2,405 | ₩2,258 | ₩2,365 | +2.91% | 11.1만 |
|---|
| 2026.07.30 | ₩2,271 | ₩2,365 | ₩2,271 | ₩2,298 | +1.18% | 3.4만 |
|---|
| 2026.07.29 | ₩2,285 | ₩2,432 | ₩2,231 | ₩2,245 | -1.75% | 7.4만 |
|---|
| 2026.07.28 | ₩2,352 | ₩2,352 | ₩2,285 | ₩2,312 | -1.70% | 8.1만 |
|---|
| 2026.07.27 | ₩2,552 | ₩2,552 | ₩2,352 | ₩2,352 | -7.85% | 9.5만 |
|---|
| 2026.07.24 | ₩2,525 | ₩2,565 | ₩2,485 | ₩2,565 | +1.59% | 5.6만 |
|---|
| 2026.07.23 | ₩2,539 | ₩2,592 | ₩2,512 | ₩2,525 | -0.53% | 2.1만 |
|---|
| 2026.07.22 | ₩2,485 | ₩2,579 | ₩2,485 | ₩2,565 | +3.23% | 4.3만 |
|---|
| 2026.07.21 | ₩2,565 | ₩2,632 | ₩2,525 | ₩2,525 | -1.56% | 4.9만 |
|---|
| 2026.07.20 | ₩2,539 | ₩2,646 | ₩2,458 | ₩2,539 | 0.00% | 7.5만 |
|---|
| 2026.07.17 | ₩2,539 | ₩2,565 | ₩2,499 | ₩2,565 | +1.05% | 2.7만 |
|---|
| 2026.07.16 | ₩2,512 | ₩2,565 | ₩2,512 | ₩2,552 | +1.60% | 2.3만 |
|---|
| 2026.07.15 | ₩2,499 | ₩2,565 | ₩2,499 | ₩2,552 | +2.14% | 9.5만 |
|---|
| 2026.07.14 | ₩2,512 | ₩2,552 | ₩2,458 | ₩2,512 | 0.00% | 8.3만 |
|---|
| 2026.07.13 | ₩2,726 | ₩2,873 | ₩2,512 | ₩2,552 | -6.37% | 14.4만 |
|---|
| 2026.07.10 | ₩2,806 | ₩2,819 | ₩2,752 | ₩2,779 | -0.95% | 4.3만 |
|---|
| 2026.07.09 | ₩2,699 | ₩2,819 | ₩2,699 | ₩2,819 | +4.46% | 3.3만 |
|---|
| 2026.07.08 | ₩2,686 | ₩2,752 | ₩2,632 | ₩2,739 | +1.99% | 8.9만 |
|---|
| 2026.07.07 | ₩2,859 | ₩2,859 | ₩2,659 | ₩2,686 | -6.07% | 14.1만 |
|---|
| 2026.07.06 | ₩2,793 | ₩2,953 | ₩2,672 | ₩2,859 | +2.39% | 12.5만 |
|---|
| 2026.07.02 | ₩2,793 | ₩2,886 | ₩2,766 | ₩2,806 | +0.48% | 8.9만 |
|---|
| 2026.07.01 | ₩2,966 | ₩3,006 | ₩2,806 | ₩2,833 | -4.50% | 12.7만 |
|---|
| 2026.06.30 | ₩3,046 | ₩3,220 | ₩3,006 | ₩3,020 | -0.88% | 19.1만 |
|---|
| 2026.06.29 | ₩3,300 | ₩3,407 | ₩3,100 | ₩3,113 | -5.67% | 28.9만 |
|---|
| 2026.06.26 | ₩3,073 | ₩3,394 | ₩3,073 | ₩3,300 | +7.39% | 38.4만 |
|---|
| 2026.06.25 | ₩2,859 | ₩3,274 | ₩2,793 | ₩3,140 | +9.81% | 56.6만 |
|---|
| 2026.06.24 | ₩2,739 | ₩3,060 | ₩2,672 | ₩2,886 | +5.37% | 58.8만 |
|---|
| 2026.06.23 | ₩2,472 | ₩2,940 | ₩2,472 | ₩2,793 | +12.97% | 50.3만 |
|---|
| 2026.06.22 | ₩2,405 | ₩3,006 | ₩2,325 | ₩2,726 | +13.33% | 206.7만 |
|---|
| 2026.06.18 | ₩3,006 | ₩3,340 | ₩2,565 | ₩3,020 | +0.44% | 5749.4만 |
|---|
| 2026.06.17 | ₩2,432 | ₩2,512 | ₩2,432 | ₩2,485 | +2.20% | 1.4만 |
|---|
| 2026.06.16 | ₩2,485 | ₩2,539 | ₩2,418 | ₩2,485 | 0.00% | 2.3만 |
|---|
| 2026.06.15 | ₩2,539 | ₩2,552 | ₩2,445 | ₩2,445 | -3.68% | 2.3만 |
|---|
| 2026.06.12 | ₩2,418 | ₩2,525 | ₩2,418 | ₩2,499 | +3.31% | 1.7만 |
|---|
| 2026.06.11 | ₩2,432 | ₩2,592 | ₩2,405 | ₩2,445 | +0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩2,458 | ₩2,525 | ₩2,418 | ₩2,432 | -1.09% | 2.1만 |
|---|
| 2026.06.09 | ₩2,418 | ₩2,499 | ₩2,418 | ₩2,445 | +1.10% | 2.2만 |
|---|
| 2026.06.08 | ₩2,499 | ₩2,552 | ₩2,392 | ₩2,472 | -1.07% | 4.9만 |
|---|
| 2026.06.05 | ₩2,619 | ₩2,619 | ₩2,512 | ₩2,539 | -3.06% | 1.5만 |
|---|
| 2026.06.04 | ₩2,605 | ₩2,659 | ₩2,605 | ₩2,605 | 0.00% | 3.1만 |
|---|
| 2026.06.03 | ₩2,632 | ₩2,672 | ₩2,619 | ₩2,619 | -0.51% | 1.4만 |
|---|
| 2026.06.02 | ₩2,632 | ₩2,686 | ₩2,605 | ₩2,686 | +2.03% | 2만 |
|---|
| 2026.06.01 | ₩2,592 | ₩2,659 | ₩2,592 | ₩2,605 | +0.52% | 2.1만 |
|---|
| 2026.05.29 | ₩2,672 | ₩2,699 | ₩2,632 | ₩2,659 | -0.50% | 1.6만 |
|---|
| 2026.05.28 | ₩2,659 | ₩2,699 | ₩2,632 | ₩2,672 | +0.50% | 1.6만 |
|---|
| 2026.05.27 | ₩2,646 | ₩2,672 | ₩2,619 | ₩2,632 | -0.51% | 1.5만 |
|---|
| 2026.05.26 | ₩2,659 | ₩2,726 | ₩2,619 | ₩2,646 | -0.50% | 1.6만 |
|---|
| 2026.05.22 | ₩2,686 | ₩2,699 | ₩2,672 | ₩2,672 | -0.50% | 1.7만 |
|---|
| 2026.05.21 | ₩2,739 | ₩2,766 | ₩2,699 | ₩2,712 | -0.98% | 2.6만 |
|---|
| 2026.05.20 | ₩2,686 | ₩2,793 | ₩2,646 | ₩2,739 | +1.99% | 9.2만 |
|---|
| 2026.05.19 | ₩2,619 | ₩2,712 | ₩2,619 | ₩2,712 | +3.57% | 8.7천 |
|---|
| 2026.05.18 | ₩2,632 | ₩2,726 | ₩2,632 | ₩2,699 | +2.54% | 2.6만 |
|---|
| 2026.05.15 | ₩2,672 | ₩2,699 | ₩2,605 | ₩2,659 | -0.50% | 3.7만 |
|---|
| 2026.05.14 | ₩2,605 | ₩2,699 | ₩2,605 | ₩2,672 | +2.56% | 3.2만 |
|---|
| 2026.05.13 | ₩2,605 | ₩2,686 | ₩2,579 | ₩2,632 | +1.03% | 1.7만 |
|---|
| 2026.05.12 | ₩2,525 | ₩2,605 | ₩2,525 | ₩2,579 | +2.12% | 2.8만 |
|---|
| 2026.05.11 | ₩2,699 | ₩2,699 | ₩2,565 | ₩2,579 | -4.46% | 1.8만 |
|---|
| 2026.05.08 | ₩2,579 | ₩2,712 | ₩2,565 | ₩2,659 | +3.11% | 5만 |
|---|
| 2026.05.07 | ₩2,619 | ₩2,619 | ₩2,485 | ₩2,565 | -2.04% | 6.8만 |
|---|
| 2026.05.06 | ₩2,699 | ₩2,699 | ₩2,619 | ₩2,646 | -1.98% | 1.5만 |
|---|
| 2026.05.05 | ₩2,672 | ₩2,712 | ₩2,646 | ₩2,672 | 0.00% | 1.7만 |
|---|
| 2026.05.04 | ₩2,699 | ₩2,766 | ₩2,646 | ₩2,646 | -1.98% | 1.8만 |
|---|
| 2026.05.01 | ₩2,726 | ₩2,819 | ₩2,659 | ₩2,712 | -0.49% | 2.8만 |
|---|
| 2026.04.30 | ₩2,632 | ₩2,739 | ₩2,605 | ₩2,712 | +3.05% | 3.5만 |
|---|
| 2026.04.29 | ₩2,672 | ₩2,686 | ₩2,579 | ₩2,592 | -3.00% | 3.1만 |
|---|
| 2026.04.28 | ₩2,646 | ₩2,659 | ₩2,565 | ₩2,632 | -0.51% | 3.6만 |
|---|
| 2026.04.27 | ₩2,686 | ₩2,739 | ₩2,565 | ₩2,632 | -1.99% | 6.5만 |
|---|
| 2026.04.24 | ₩2,712 | ₩2,752 | ₩2,285 | ₩2,646 | -2.46% | 22.6만 |
|---|
| 2026.04.23 | ₩2,886 | ₩2,913 | ₩2,752 | ₩2,806 | -2.78% | 8.2만 |
|---|
| 2026.04.22 | ₩2,833 | ₩2,886 | ₩2,779 | ₩2,886 | +1.89% | 1.8만 |
|---|
| 2026.04.21 | ₩2,886 | ₩2,886 | ₩2,819 | ₩2,833 | -1.85% | 1.4만 |
|---|
| 2026.04.20 | ₩2,846 | ₩2,913 | ₩2,819 | ₩2,886 | +1.41% | 2.4만 |
|---|
| 2026.04.17 | ₩2,779 | ₩2,873 | ₩2,779 | ₩2,846 | +2.40% | 1.4만 |
|---|
| 2026.04.16 | ₩2,846 | ₩2,886 | ₩2,712 | ₩2,739 | -3.76% | 8.7만 |
|---|
| 2026.04.15 | ₩2,833 | ₩2,913 | ₩2,712 | ₩2,833 | 0.00% | 3.6만 |
|---|
| 2026.04.14 | ₩2,712 | ₩2,793 | ₩2,686 | ₩2,712 | 0.00% | 8.8만 |
|---|
| 2026.04.13 | ₩2,659 | ₩2,712 | ₩2,659 | ₩2,699 | +1.51% | 1.6만 |
|---|
| 2026.04.10 | ₩2,579 | ₩2,712 | ₩2,565 | ₩2,659 | +3.11% | 5.9만 |
|---|
| 2026.04.09 | ₩2,565 | ₩2,592 | ₩2,525 | ₩2,579 | +0.52% | 3.4만 |
|---|
| 2026.04.08 | ₩2,565 | ₩2,579 | ₩2,539 | ₩2,579 | +0.52% | 2만 |
|---|
| 2026.04.07 | ₩2,525 | ₩2,539 | ₩2,499 | ₩2,525 | 0.00% | 1.4만 |
|---|
| 2026.04.06 | ₩2,458 | ₩2,605 | ₩2,458 | ₩2,565 | +4.35% | 1.8만 |
|---|
| 2026.04.02 | ₩2,512 | ₩2,539 | ₩2,432 | ₩2,499 | -0.53% | 2.7만 |
|---|
| 2026.04.01 | ₩2,418 | ₩2,592 | ₩2,418 | ₩2,592 | +7.18% | 4.2만 |
|---|
| 2026.03.31 | ₩2,472 | ₩2,472 | ₩2,392 | ₩2,432 | -1.62% | 1.7만 |
|---|
| 2026.03.30 | ₩2,499 | ₩2,512 | ₩2,418 | ₩2,458 | -1.60% | 2.7만 |
|---|
| 2026.03.27 | ₩2,499 | ₩2,499 | ₩2,458 | ₩2,485 | -0.53% | 2.3만 |
|---|
| 2026.03.26 | ₩2,458 | ₩2,499 | ₩2,458 | ₩2,485 | +1.09% | 1.5만 |
|---|
| 2026.03.25 | ₩2,499 | ₩2,499 | ₩2,445 | ₩2,472 | -1.07% | 1.8만 |
|---|
| 2026.03.24 | ₩2,472 | ₩2,592 | ₩2,445 | ₩2,472 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩2,485 | ₩2,552 | ₩2,405 | ₩2,499 | +0.54% | 10.1만 |
|---|
| 2026.03.20 | ₩2,646 | ₩2,646 | ₩2,499 | ₩2,499 | -5.56% | 5.4만 |
|---|
| 2026.03.19 | ₩2,752 | ₩2,806 | ₩2,579 | ₩2,605 | -5.34% | 6.2만 |
|---|
| 2026.03.18 | ₩2,712 | ₩2,793 | ₩2,712 | ₩2,779 | +2.46% | 3.7만 |
|---|
| 2026.03.17 | ₩2,752 | ₩2,766 | ₩2,686 | ₩2,726 | -0.97% | 4.9만 |
|---|
| 2026.03.16 | ₩2,712 | ₩2,806 | ₩2,632 | ₩2,739 | +0.99% | 1.6만 |
|---|
| 2026.03.13 | ₩2,699 | ₩2,819 | ₩2,632 | ₩2,752 | +1.98% | 4만 |
|---|
| 2026.03.12 | ₩2,739 | ₩2,793 | ₩2,686 | ₩2,686 | -1.95% | 3만 |
|---|
| 2026.03.11 | ₩2,726 | ₩2,752 | ₩2,686 | ₩2,726 | 0.00% | 1.7만 |
|---|
| 2026.03.10 | ₩2,712 | ₩2,779 | ₩2,712 | ₩2,752 | +1.48% | 8.6천 |
|---|
| 2026.03.09 | ₩2,672 | ₩2,739 | ₩2,619 | ₩2,726 | +2.00% | 1.9만 |
|---|
| 2026.03.06 | ₩2,752 | ₩2,752 | ₩2,659 | ₩2,672 | -2.91% | 3.1만 |
|---|
| 2026.03.05 | ₩2,793 | ₩2,793 | ₩2,712 | ₩2,712 | -2.87% | 4.8만 |
|---|
| 2026.03.04 | ₩2,686 | ₩2,913 | ₩2,686 | ₩2,766 | +2.99% | 7.3만 |
|---|
| 2026.03.03 | ₩2,659 | ₩2,686 | ₩2,579 | ₩2,672 | +0.50% | 1.6만 |
|---|
| 2026.03.02 | ₩2,659 | ₩2,699 | ₩2,579 | ₩2,659 | 0.00% | 2.8만 |
|---|
| 2026.02.27 | ₩2,699 | ₩2,712 | ₩2,619 | ₩2,646 | -1.98% | 3.2만 |
|---|
| 2026.02.26 | ₩2,726 | ₩2,766 | ₩2,672 | ₩2,712 | -0.49% | 4.6만 |
|---|
| 2026.02.25 | ₩2,752 | ₩2,779 | ₩2,712 | ₩2,739 | -0.49% | 2.7만 |
|---|
| 2026.02.24 | ₩2,859 | ₩2,859 | ₩2,739 | ₩2,739 | -4.21% | 2.3만 |
|---|
| 2026.02.23 | ₩2,699 | ₩2,846 | ₩2,672 | ₩2,819 | +4.46% | 6.5만 |
|---|
| 2026.02.20 | ₩2,779 | ₩2,846 | ₩2,726 | ₩2,726 | -1.92% | 2.5만 |
|---|
| 2026.02.19 | ₩2,686 | ₩2,793 | ₩2,646 | ₩2,793 | +3.98% | 3.2만 |
|---|
| 2026.02.18 | ₩2,659 | ₩2,699 | ₩2,605 | ₩2,699 | +1.51% | 4.8만 |
|---|
| 2026.02.17 | ₩2,646 | ₩2,646 | ₩2,552 | ₩2,605 | -1.52% | 1.4만 |
|---|
| 2026.02.13 | ₩2,512 | ₩2,659 | ₩2,485 | ₩2,646 | +5.32% | 5.5만 |
|---|
| 2026.02.12 | ₩2,552 | ₩2,552 | ₩2,472 | ₩2,539 | -0.52% | 7.1만 |
|---|
| 2026.02.11 | ₩2,646 | ₩2,646 | ₩2,525 | ₩2,539 | -4.04% | 5.9만 |
|---|
| 2026.02.10 | ₩2,712 | ₩2,793 | ₩2,605 | ₩2,619 | -3.45% | 11.5만 |
|---|
| 2026.02.09 | ₩2,552 | ₩2,766 | ₩2,552 | ₩2,712 | +6.28% | 5.7만 |
|---|
| 2026.02.06 | ₩2,525 | ₩2,579 | ₩2,512 | ₩2,552 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩2,605 | ₩2,605 | ₩2,512 | ₩2,512 | -3.59% | 4.2만 |
|---|
| 2026.02.04 | ₩2,579 | ₩2,646 | ₩2,539 | ₩2,619 | +1.55% | 7.7만 |
|---|
| 2026.02.03 | ₩2,565 | ₩2,605 | ₩2,485 | ₩2,499 | -2.60% | 4.6만 |
|---|
| 2026.02.02 | ₩2,579 | ₩2,605 | ₩2,472 | ₩2,539 | -1.55% | 7.2만 |
|---|
| 2026.01.30 | ₩2,672 | ₩2,752 | ₩2,565 | ₩2,605 | -2.50% | 7.1만 |
|---|
| 2026.01.29 | ₩2,726 | ₩2,752 | ₩2,686 | ₩2,699 | -0.98% | 5.5만 |
|---|
| 2026.01.28 | ₩2,833 | ₩2,873 | ₩2,699 | ₩2,752 | -2.83% | 7.9만 |
|---|
| 2026.01.27 | ₩2,833 | ₩2,859 | ₩2,819 | ₩2,833 | 0.00% | 3.8만 |
|---|
| 2026.01.26 | ₩3,020 | ₩3,086 | ₩2,819 | ₩2,859 | -5.31% | 15.1만 |
|---|
| 2026.01.23 | ₩2,913 | ₩2,980 | ₩2,873 | ₩2,913 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩3,006 | ₩3,073 | ₩2,926 | ₩2,926 | -2.67% | 10.3만 |
|---|
| 2026.01.21 | ₩2,913 | ₩3,033 | ₩2,886 | ₩2,980 | +2.29% | 16.4만 |
|---|
| 2026.01.20 | ₩2,940 | ₩3,060 | ₩2,833 | ₩2,899 | -1.36% | 14.5만 |
|---|
| 2026.01.16 | ₩2,899 | ₩2,993 | ₩2,739 | ₩2,766 | -4.61% | 3.6만 |
|---|
| 2026.01.15 | ₩2,940 | ₩3,006 | ₩2,873 | ₩2,886 | -1.82% | 13.4만 |
|---|
| 2026.01.14 | ₩3,006 | ₩3,006 | ₩2,833 | ₩2,913 | -3.11% | 11.9만 |
|---|
| 2026.01.13 | ₩2,819 | ₩2,886 | ₩2,752 | ₩2,859 | +1.42% | 8.8만 |
|---|
| 2026.01.12 | ₩2,646 | ₩2,859 | ₩2,592 | ₩2,793 | +5.56% | 7만 |
|---|
| 2026.01.09 | ₩2,699 | ₩2,699 | ₩2,579 | ₩2,632 | -2.48% | 2.6만 |
|---|
| 2026.01.08 | ₩2,672 | ₩2,766 | ₩2,646 | ₩2,699 | +1.00% | 4.5만 |
|---|
| 2026.01.07 | ₩2,726 | ₩2,779 | ₩2,646 | ₩2,686 | -1.47% | 7.9만 |
|---|
| 2026.01.06 | ₩2,539 | ₩2,752 | ₩2,499 | ₩2,712 | +6.84% | 16.6만 |
|---|
| 2026.01.05 | ₩2,178 | ₩2,525 | ₩2,178 | ₩2,499 | +14.72% | 21만 |
|---|
| 2026.01.02 | ₩2,124 | ₩2,191 | ₩2,084 | ₩2,191 | +3.14% | 5.6만 |
|---|
| 2025.12.31 | ₩2,138 | ₩2,138 | ₩2,098 | ₩2,098 | -1.87% | 13.8만 |
|---|
| 2025.12.30 | ₩2,124 | ₩2,151 | ₩2,098 | ₩2,111 | -0.63% | 19.6만 |
|---|
| 2025.12.29 | ₩2,124 | ₩2,191 | ₩2,111 | ₩2,124 | 0.00% | 25.3만 |
|---|
| 2025.12.26 | ₩2,191 | ₩2,191 | ₩2,165 | ₩2,165 | -1.22% | 9.5만 |
|---|
| 2025.12.24 | ₩2,178 | ₩2,191 | ₩2,151 | ₩2,165 | -0.61% | 8.3만 |
|---|
| 2025.12.23 | ₩2,205 | ₩2,258 | ₩2,165 | ₩2,165 | -1.82% | 15.4만 |
|---|
| 2025.12.22 | ₩2,205 | ₩2,258 | ₩2,151 | ₩2,205 | 0.00% | 12.5만 |
|---|
| 2025.12.19 | ₩2,285 | ₩2,312 | ₩2,245 | ₩2,245 | -1.75% | 6.9만 |
|---|
| 2025.12.18 | ₩2,298 | ₩2,298 | ₩2,271 | ₩2,271 | -1.16% | 2.1만 |
|---|
| 2025.12.17 | ₩2,392 | ₩2,418 | ₩2,271 | ₩2,271 | -5.03% | 7만 |
|---|
| 2025.12.16 | ₩2,392 | ₩2,432 | ₩2,365 | ₩2,392 | 0.00% | 6.8만 |
|---|
| 2025.12.15 | ₩2,245 | ₩2,445 | ₩2,231 | ₩2,405 | +7.14% | 10.3만 |
|---|
| 2025.12.12 | ₩2,231 | ₩2,271 | ₩2,231 | ₩2,245 | +0.60% | 4.8만 |
|---|
| 2025.12.11 | ₩2,138 | ₩2,231 | ₩2,138 | ₩2,218 | +3.75% | 7.3만 |
|---|
| 2025.12.10 | ₩2,178 | ₩2,218 | ₩2,124 | ₩2,138 | -1.84% | 20만 |
|---|
| 2025.12.09 | ₩2,205 | ₩2,218 | ₩2,178 | ₩2,178 | -1.21% | 2.6만 |
|---|
| 2025.12.08 | ₩2,231 | ₩2,271 | ₩2,178 | ₩2,191 | -1.80% | 10.5만 |
|---|
| 2025.12.05 | ₩2,312 | ₩2,365 | ₩2,231 | ₩2,231 | -3.47% | 6.7만 |
|---|
| 2025.12.04 | ₩2,365 | ₩2,378 | ₩2,312 | ₩2,325 | -1.69% | 4.2만 |
|---|
| 2025.12.03 | ₩2,445 | ₩2,485 | ₩2,338 | ₩2,365 | -3.28% | 4.7만 |
|---|
| 2025.12.02 | ₩2,378 | ₩2,472 | ₩2,285 | ₩2,445 | +2.81% | 14.1만 |
|---|
| 2025.12.01 | ₩2,365 | ₩2,405 | ₩2,338 | ₩2,352 | -0.56% | 4.2만 |
|---|
| 2025.11.28 | ₩2,405 | ₩2,405 | ₩2,352 | ₩2,378 | -1.11% | 5.8만 |
|---|
| 2025.11.26 | ₩2,245 | ₩2,405 | ₩2,205 | ₩2,365 | +5.36% | 9.9만 |
|---|
| 2025.11.25 | ₩2,231 | ₩2,258 | ₩2,191 | ₩2,231 | 0.00% | 3.6만 |
|---|
| 2025.11.24 | ₩2,071 | ₩2,258 | ₩2,071 | ₩2,245 | +8.39% | 15.9만 |
|---|
| 2025.11.21 | ₩2,058 | ₩2,165 | ₩2,058 | ₩2,111 | +2.60% | 14.1만 |
|---|
| 2025.11.20 | ₩2,151 | ₩2,205 | ₩2,058 | ₩2,058 | -4.35% | 5.5만 |
|---|
| 2025.11.19 | ₩2,165 | ₩2,205 | ₩2,124 | ₩2,165 | 0.00% | 3.2만 |
|---|
| 2025.11.18 | ₩2,098 | ₩2,271 | ₩2,098 | ₩2,191 | +4.46% | 10.4만 |
|---|
| 2025.11.17 | ₩2,231 | ₩2,271 | ₩2,084 | ₩2,111 | -5.39% | 8.4만 |
|---|
| 2025.11.14 | ₩2,271 | ₩2,271 | ₩2,231 | ₩2,231 | -1.76% | 5.5만 |
|---|
| 2025.11.13 | ₩2,312 | ₩2,392 | ₩2,285 | ₩2,285 | -1.16% | 7.5만 |
|---|
| 2025.11.12 | ₩2,458 | ₩2,485 | ₩2,365 | ₩2,392 | -2.72% | 6.7만 |
|---|
| 2025.11.11 | ₩2,779 | ₩2,779 | ₩2,432 | ₩2,432 | -12.50% | 10만 |
|---|
| 2025.11.10 | ₩2,672 | ₩2,806 | ₩2,632 | ₩2,646 | -1.00% | 7.3만 |
|---|
| 2025.11.07 | ₩2,699 | ₩2,712 | ₩2,632 | ₩2,659 | -1.49% | 4.2만 |
|---|
| 2025.11.06 | ₩2,726 | ₩2,833 | ₩2,632 | ₩2,726 | 0.00% | 7.2만 |
|---|
| 2025.11.05 | ₩2,632 | ₩2,739 | ₩2,632 | ₩2,726 | +3.55% | 5.4만 |
|---|
| 2025.11.04 | ₩2,619 | ₩2,672 | ₩2,619 | ₩2,632 | +0.51% | 4.3만 |
|---|
| 2025.11.03 | ₩2,672 | ₩2,686 | ₩2,646 | ₩2,659 | -0.50% | 4.4만 |
|---|
| 2025.10.31 | ₩2,646 | ₩2,686 | ₩2,632 | ₩2,672 | +1.01% | 3.9만 |
|---|
| 2025.10.30 | ₩2,672 | ₩2,712 | ₩2,659 | ₩2,659 | -0.50% | 3.1만 |
|---|
| 2025.10.29 | ₩2,686 | ₩2,726 | ₩2,672 | ₩2,699 | +0.50% | 5.6만 |
|---|
| 2025.10.28 | ₩2,726 | ₩2,766 | ₩2,672 | ₩2,672 | -1.96% | 5.9만 |
|---|
| 2025.10.27 | ₩2,699 | ₩2,739 | ₩2,699 | ₩2,712 | +0.50% | 6.2만 |
|---|
| 2025.10.24 | ₩2,686 | ₩2,739 | ₩2,686 | ₩2,686 | 0.00% | 5만 |
|---|
| 2025.10.23 | ₩2,699 | ₩2,726 | ₩2,672 | ₩2,672 | -0.99% | 3.9만 |
|---|
| 2025.10.22 | ₩2,739 | ₩2,793 | ₩2,672 | ₩2,686 | -1.95% | 9.2만 |
|---|
| 2025.10.21 | ₩2,779 | ₩2,886 | ₩2,726 | ₩2,752 | -0.96% | 9.1만 |
|---|
| 2025.10.20 | ₩2,806 | ₩2,819 | ₩2,752 | ₩2,779 | -0.95% | 6만 |
|---|
| 2025.10.17 | ₩2,806 | ₩2,833 | ₩2,739 | ₩2,793 | -0.48% | 5.4만 |
|---|
| 2025.10.16 | ₩2,886 | ₩2,926 | ₩2,779 | ₩2,806 | -2.78% | 9.6만 |
|---|
| 2025.10.15 | ₩3,127 | ₩3,193 | ₩2,726 | ₩2,926 | -6.41% | 32.2만 |
|---|
| 2025.10.14 | ₩2,833 | ₩3,073 | ₩2,806 | ₩3,073 | +8.49% | 16.4만 |
|---|
| 2025.10.13 | ₩2,859 | ₩2,886 | ₩2,833 | ₩2,846 | -0.47% | 2.1만 |
|---|
| 2025.10.10 | ₩2,926 | ₩2,980 | ₩2,806 | ₩2,819 | -3.65% | 11.4만 |
|---|