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 | ₩2,508 | ₩2,535 | ₩2,414 | ₩2,441 | -2.67% | 8.9만 |
| 2026.10.08 | ₩2,428 | ₩2,522 | ₩2,428 | ₩2,495 | +2.76% | 2.3만 |
| 2026.10.07 | ₩2,441 | ₩2,481 | ₩2,441 | ₩2,441 | 0.00% | 8.7천 |
| 2026.10.06 | ₩2,508 | ₩2,562 | ₩2,455 | ₩2,468 | -1.60% | 7.4만 |
| 2026.10.05 | ₩2,481 | ₩2,575 | ₩2,481 | ₩2,522 | +1.62% | 2.5만 |
| 2026.10.02 | ₩2,589 | ₩2,589 | ₩2,481 | ₩2,522 | -2.59% | 2만 |
| 2026.10.01 | ₩2,642 | ₩2,642 | ₩2,589 | ₩2,602 | -1.52% | 1.9만 |
| 2026.09.30 | ₩2,629 | ₩2,723 | ₩2,629 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,629 |
| 0.00% |
| 6.9만 |
| 2026.09.29 | ₩2,750 | ₩2,750 | ₩2,616 | ₩2,656 | -3.41% | 4만 |
|---|
| 2026.09.28 | ₩2,723 | ₩2,750 | ₩2,669 | ₩2,750 | +0.99% | 1.6만 |
|---|
| 2026.09.25 | ₩2,696 | ₩2,777 | ₩2,656 | ₩2,723 | +1.00% | 5.7만 |
|---|
| 2026.09.24 | ₩2,629 | ₩2,736 | ₩2,629 | ₩2,736 | +4.08% | 2.5만 |
|---|
| 2026.09.23 | ₩2,642 | ₩2,709 | ₩2,602 | ₩2,656 | +0.51% | 8만 |
|---|
| 2026.09.22 | ₩2,575 | ₩2,669 | ₩2,575 | ₩2,656 | +3.13% | 3만 |
|---|
| 2026.09.21 | ₩2,575 | ₩2,683 | ₩2,562 | ₩2,589 | +0.52% | 6만 |
|---|
| 2026.09.18 | ₩2,575 | ₩2,642 | ₩2,549 | ₩2,602 | +1.04% | 3.2만 |
|---|
| 2026.09.17 | ₩2,656 | ₩2,683 | ₩2,575 | ₩2,589 | -2.53% | 7.1만 |
|---|
| 2026.09.16 | ₩2,696 | ₩2,709 | ₩2,616 | ₩2,669 | -1.00% | 6.6만 |
|---|
| 2026.09.15 | ₩2,683 | ₩2,709 | ₩2,549 | ₩2,642 | -1.50% | 6.1만 |
|---|
| 2026.09.14 | ₩2,481 | ₩2,750 | ₩2,481 | ₩2,602 | +4.86% | 24.7만 |
|---|
| 2026.09.11 | ₩2,388 | ₩2,522 | ₩2,374 | ₩2,468 | +3.37% | 8.1만 |
|---|
| 2026.09.10 | ₩2,428 | ₩2,455 | ₩2,361 | ₩2,361 | -2.76% | 5.6만 |
|---|
| 2026.09.09 | ₩2,441 | ₩2,508 | ₩2,428 | ₩2,428 | -0.55% | 6.3만 |
|---|
| 2026.09.08 | ₩2,535 | ₩2,562 | ₩2,481 | ₩2,481 | -2.12% | 2.2만 |
|---|
| 2026.09.04 | ₩2,522 | ₩2,562 | ₩2,508 | ₩2,562 | +1.60% | 3.5만 |
|---|
| 2026.09.03 | ₩2,495 | ₩2,535 | ₩2,481 | ₩2,535 | +1.61% | 2.2만 |
|---|
| 2026.09.02 | ₩2,441 | ₩2,522 | ₩2,441 | ₩2,481 | +1.65% | 6.1만 |
|---|
| 2026.09.01 | ₩2,481 | ₩2,522 | ₩2,455 | ₩2,481 | 0.00% | 6만 |
|---|
| 2026.08.31 | ₩2,455 | ₩2,495 | ₩2,455 | ₩2,481 | +1.09% | 2.2만 |
|---|
| 2026.08.28 | ₩2,455 | ₩2,495 | ₩2,455 | ₩2,468 | +0.55% | 5.8만 |
|---|
| 2026.08.27 | ₩2,481 | ₩2,508 | ₩2,481 | ₩2,481 | 0.00% | 2.7만 |
|---|
| 2026.08.26 | ₩2,468 | ₩2,508 | ₩2,468 | ₩2,508 | +1.63% | 3.1만 |
|---|
| 2026.08.25 | ₩2,455 | ₩2,508 | ₩2,455 | ₩2,468 | +0.55% | 3.6만 |
|---|
| 2026.08.24 | ₩2,468 | ₩2,481 | ₩2,428 | ₩2,455 | -0.54% | 3.3만 |
|---|
| 2026.08.21 | ₩2,428 | ₩2,468 | ₩2,388 | ₩2,455 | +1.10% | 1.9만 |
|---|
| 2026.08.20 | ₩2,441 | ₩2,441 | ₩2,388 | ₩2,428 | -0.55% | 3.1만 |
|---|
| 2026.08.19 | ₩2,401 | ₩2,495 | ₩2,401 | ₩2,441 | +1.68% | 6만 |
|---|
| 2026.08.18 | ₩2,347 | ₩2,428 | ₩2,334 | ₩2,414 | +2.86% | 4.2만 |
|---|
| 2026.08.17 | ₩2,334 | ₩2,388 | ₩2,280 | ₩2,347 | +0.57% | 20.6만 |
|---|
| 2026.08.14 | ₩2,321 | ₩2,441 | ₩2,321 | ₩2,361 | +1.73% | 5.1만 |
|---|
| 2026.08.13 | ₩2,441 | ₩2,508 | ₩2,267 | ₩2,307 | -5.49% | 39.5만 |
|---|
| 2026.08.12 | ₩2,267 | ₩2,575 | ₩2,267 | ₩2,441 | +7.69% | 14.4만 |
|---|
| 2026.08.11 | ₩2,562 | ₩2,629 | ₩2,562 | ₩2,589 | +1.05% | 5.4만 |
|---|
| 2026.08.10 | ₩2,522 | ₩2,575 | ₩2,508 | ₩2,522 | 0.00% | 2.1만 |
|---|
| 2026.08.07 | ₩2,481 | ₩2,549 | ₩2,481 | ₩2,522 | +1.62% | 4.3만 |
|---|
| 2026.08.06 | ₩2,441 | ₩2,508 | ₩2,441 | ₩2,481 | +1.65% | 3.2만 |
|---|
| 2026.08.05 | ₩2,428 | ₩2,508 | ₩2,428 | ₩2,508 | +3.31% | 4만 |
|---|
| 2026.08.04 | ₩2,347 | ₩2,481 | ₩2,334 | ₩2,468 | +5.14% | 6.7만 |
|---|
| 2026.08.03 | ₩2,441 | ₩2,441 | ₩2,334 | ₩2,361 | -3.30% | 5.9만 |
|---|
| 2026.07.31 | ₩2,307 | ₩2,414 | ₩2,267 | ₩2,374 | +2.91% | 11.1만 |
|---|
| 2026.07.30 | ₩2,280 | ₩2,374 | ₩2,280 | ₩2,307 | +1.18% | 3.4만 |
|---|
| 2026.07.29 | ₩2,294 | ₩2,441 | ₩2,240 | ₩2,253 | -1.75% | 7.4만 |
|---|
| 2026.07.28 | ₩2,361 | ₩2,361 | ₩2,294 | ₩2,321 | -1.70% | 8.1만 |
|---|
| 2026.07.27 | ₩2,562 | ₩2,562 | ₩2,361 | ₩2,361 | -7.85% | 9.5만 |
|---|
| 2026.07.24 | ₩2,535 | ₩2,575 | ₩2,495 | ₩2,575 | +1.59% | 5.6만 |
|---|
| 2026.07.23 | ₩2,549 | ₩2,602 | ₩2,522 | ₩2,535 | -0.53% | 2.1만 |
|---|
| 2026.07.22 | ₩2,495 | ₩2,589 | ₩2,495 | ₩2,575 | +3.23% | 4.3만 |
|---|
| 2026.07.21 | ₩2,575 | ₩2,642 | ₩2,535 | ₩2,535 | -1.56% | 4.9만 |
|---|
| 2026.07.20 | ₩2,549 | ₩2,656 | ₩2,468 | ₩2,549 | 0.00% | 7.5만 |
|---|
| 2026.07.17 | ₩2,549 | ₩2,575 | ₩2,508 | ₩2,575 | +1.05% | 2.7만 |
|---|
| 2026.07.16 | ₩2,522 | ₩2,575 | ₩2,522 | ₩2,562 | +1.60% | 2.3만 |
|---|
| 2026.07.15 | ₩2,508 | ₩2,575 | ₩2,508 | ₩2,562 | +2.14% | 9.5만 |
|---|
| 2026.07.14 | ₩2,522 | ₩2,562 | ₩2,468 | ₩2,522 | 0.00% | 8.3만 |
|---|
| 2026.07.13 | ₩2,736 | ₩2,884 | ₩2,522 | ₩2,562 | -6.37% | 14.4만 |
|---|
| 2026.07.10 | ₩2,817 | ₩2,830 | ₩2,763 | ₩2,790 | -0.95% | 4.3만 |
|---|
| 2026.07.09 | ₩2,709 | ₩2,830 | ₩2,709 | ₩2,830 | +4.46% | 3.3만 |
|---|
| 2026.07.08 | ₩2,696 | ₩2,763 | ₩2,642 | ₩2,750 | +1.99% | 8.9만 |
|---|
| 2026.07.07 | ₩2,870 | ₩2,870 | ₩2,669 | ₩2,696 | -6.07% | 14.1만 |
|---|
| 2026.07.06 | ₩2,803 | ₩2,964 | ₩2,683 | ₩2,870 | +2.39% | 12.5만 |
|---|
| 2026.07.02 | ₩2,803 | ₩2,897 | ₩2,777 | ₩2,817 | +0.48% | 8.9만 |
|---|
| 2026.07.01 | ₩2,978 | ₩3,018 | ₩2,817 | ₩2,844 | -4.50% | 12.7만 |
|---|
| 2026.06.30 | ₩3,058 | ₩3,233 | ₩3,018 | ₩3,031 | -0.88% | 19.1만 |
|---|
| 2026.06.29 | ₩3,313 | ₩3,420 | ₩3,112 | ₩3,125 | -5.67% | 28.9만 |
|---|
| 2026.06.26 | ₩3,085 | ₩3,407 | ₩3,085 | ₩3,313 | +7.39% | 38.4만 |
|---|
| 2026.06.25 | ₩2,870 | ₩3,286 | ₩2,803 | ₩3,152 | +9.81% | 56.6만 |
|---|
| 2026.06.24 | ₩2,750 | ₩3,072 | ₩2,683 | ₩2,897 | +5.37% | 58.8만 |
|---|
| 2026.06.23 | ₩2,481 | ₩2,951 | ₩2,481 | ₩2,803 | +12.97% | 50.3만 |
|---|
| 2026.06.22 | ₩2,414 | ₩3,018 | ₩2,334 | ₩2,736 | +13.33% | 206.7만 |
|---|
| 2026.06.18 | ₩3,018 | ₩3,353 | ₩2,575 | ₩3,031 | +0.44% | 5749.4만 |
|---|
| 2026.06.17 | ₩2,441 | ₩2,522 | ₩2,441 | ₩2,495 | +2.20% | 1.4만 |
|---|
| 2026.06.16 | ₩2,495 | ₩2,549 | ₩2,428 | ₩2,495 | 0.00% | 2.3만 |
|---|
| 2026.06.15 | ₩2,549 | ₩2,562 | ₩2,455 | ₩2,455 | -3.68% | 2.3만 |
|---|
| 2026.06.12 | ₩2,428 | ₩2,535 | ₩2,428 | ₩2,508 | +3.31% | 1.7만 |
|---|
| 2026.06.11 | ₩2,441 | ₩2,602 | ₩2,414 | ₩2,455 | +0.55% | 1.1만 |
|---|
| 2026.06.10 | ₩2,468 | ₩2,535 | ₩2,428 | ₩2,441 | -1.09% | 2.1만 |
|---|
| 2026.06.09 | ₩2,428 | ₩2,508 | ₩2,428 | ₩2,455 | +1.10% | 2.2만 |
|---|
| 2026.06.08 | ₩2,508 | ₩2,562 | ₩2,401 | ₩2,481 | -1.07% | 4.9만 |
|---|
| 2026.06.05 | ₩2,629 | ₩2,629 | ₩2,522 | ₩2,549 | -3.06% | 1.5만 |
|---|
| 2026.06.04 | ₩2,616 | ₩2,669 | ₩2,616 | ₩2,616 | 0.00% | 3.1만 |
|---|
| 2026.06.03 | ₩2,642 | ₩2,683 | ₩2,629 | ₩2,629 | -0.51% | 1.4만 |
|---|
| 2026.06.02 | ₩2,642 | ₩2,696 | ₩2,616 | ₩2,696 | +2.03% | 2만 |
|---|
| 2026.06.01 | ₩2,602 | ₩2,669 | ₩2,602 | ₩2,616 | +0.52% | 2.1만 |
|---|
| 2026.05.29 | ₩2,683 | ₩2,709 | ₩2,642 | ₩2,669 | -0.50% | 1.6만 |
|---|
| 2026.05.28 | ₩2,669 | ₩2,709 | ₩2,642 | ₩2,683 | +0.50% | 1.6만 |
|---|
| 2026.05.27 | ₩2,656 | ₩2,683 | ₩2,629 | ₩2,642 | -0.51% | 1.5만 |
|---|
| 2026.05.26 | ₩2,669 | ₩2,736 | ₩2,629 | ₩2,656 | -0.50% | 1.6만 |
|---|
| 2026.05.22 | ₩2,696 | ₩2,709 | ₩2,683 | ₩2,683 | -0.50% | 1.7만 |
|---|
| 2026.05.21 | ₩2,750 | ₩2,777 | ₩2,709 | ₩2,723 | -0.98% | 2.6만 |
|---|
| 2026.05.20 | ₩2,696 | ₩2,803 | ₩2,656 | ₩2,750 | +1.99% | 9.2만 |
|---|
| 2026.05.19 | ₩2,629 | ₩2,723 | ₩2,629 | ₩2,723 | +3.57% | 8.7천 |
|---|
| 2026.05.18 | ₩2,642 | ₩2,736 | ₩2,642 | ₩2,709 | +2.54% | 2.6만 |
|---|
| 2026.05.15 | ₩2,683 | ₩2,709 | ₩2,616 | ₩2,669 | -0.50% | 3.7만 |
|---|
| 2026.05.14 | ₩2,616 | ₩2,709 | ₩2,616 | ₩2,683 | +2.56% | 3.2만 |
|---|
| 2026.05.13 | ₩2,616 | ₩2,696 | ₩2,589 | ₩2,642 | +1.03% | 1.7만 |
|---|
| 2026.05.12 | ₩2,535 | ₩2,616 | ₩2,535 | ₩2,589 | +2.12% | 2.8만 |
|---|
| 2026.05.11 | ₩2,709 | ₩2,709 | ₩2,575 | ₩2,589 | -4.46% | 1.8만 |
|---|
| 2026.05.08 | ₩2,589 | ₩2,723 | ₩2,575 | ₩2,669 | +3.11% | 5만 |
|---|
| 2026.05.07 | ₩2,629 | ₩2,629 | ₩2,495 | ₩2,575 | -2.04% | 6.8만 |
|---|
| 2026.05.06 | ₩2,709 | ₩2,709 | ₩2,629 | ₩2,656 | -1.98% | 1.5만 |
|---|
| 2026.05.05 | ₩2,683 | ₩2,723 | ₩2,656 | ₩2,683 | 0.00% | 1.7만 |
|---|
| 2026.05.04 | ₩2,709 | ₩2,777 | ₩2,656 | ₩2,656 | -1.98% | 1.8만 |
|---|
| 2026.05.01 | ₩2,736 | ₩2,830 | ₩2,669 | ₩2,723 | -0.49% | 2.8만 |
|---|
| 2026.04.30 | ₩2,642 | ₩2,750 | ₩2,616 | ₩2,723 | +3.05% | 3.5만 |
|---|
| 2026.04.29 | ₩2,683 | ₩2,696 | ₩2,589 | ₩2,602 | -3.00% | 3.1만 |
|---|
| 2026.04.28 | ₩2,656 | ₩2,669 | ₩2,575 | ₩2,642 | -0.51% | 3.6만 |
|---|
| 2026.04.27 | ₩2,696 | ₩2,750 | ₩2,575 | ₩2,642 | -1.99% | 6.5만 |
|---|
| 2026.04.24 | ₩2,723 | ₩2,763 | ₩2,294 | ₩2,656 | -2.46% | 22.6만 |
|---|
| 2026.04.23 | ₩2,897 | ₩2,924 | ₩2,763 | ₩2,817 | -2.78% | 8.2만 |
|---|
| 2026.04.22 | ₩2,844 | ₩2,897 | ₩2,790 | ₩2,897 | +1.89% | 1.8만 |
|---|
| 2026.04.21 | ₩2,897 | ₩2,897 | ₩2,830 | ₩2,844 | -1.85% | 1.4만 |
|---|
| 2026.04.20 | ₩2,857 | ₩2,924 | ₩2,830 | ₩2,897 | +1.41% | 2.4만 |
|---|
| 2026.04.17 | ₩2,790 | ₩2,884 | ₩2,790 | ₩2,857 | +2.40% | 1.4만 |
|---|
| 2026.04.16 | ₩2,857 | ₩2,897 | ₩2,723 | ₩2,750 | -3.76% | 8.7만 |
|---|
| 2026.04.15 | ₩2,844 | ₩2,924 | ₩2,723 | ₩2,844 | 0.00% | 3.6만 |
|---|
| 2026.04.14 | ₩2,723 | ₩2,803 | ₩2,696 | ₩2,723 | 0.00% | 8.8만 |
|---|
| 2026.04.13 | ₩2,669 | ₩2,723 | ₩2,669 | ₩2,709 | +1.51% | 1.6만 |
|---|
| 2026.04.10 | ₩2,589 | ₩2,723 | ₩2,575 | ₩2,669 | +3.11% | 5.9만 |
|---|
| 2026.04.09 | ₩2,575 | ₩2,602 | ₩2,535 | ₩2,589 | +0.52% | 3.4만 |
|---|
| 2026.04.08 | ₩2,575 | ₩2,589 | ₩2,549 | ₩2,589 | +0.52% | 2만 |
|---|
| 2026.04.07 | ₩2,535 | ₩2,549 | ₩2,508 | ₩2,535 | 0.00% | 1.4만 |
|---|
| 2026.04.06 | ₩2,468 | ₩2,616 | ₩2,468 | ₩2,575 | +4.35% | 1.8만 |
|---|
| 2026.04.02 | ₩2,522 | ₩2,549 | ₩2,441 | ₩2,508 | -0.53% | 2.7만 |
|---|
| 2026.04.01 | ₩2,428 | ₩2,602 | ₩2,428 | ₩2,602 | +7.18% | 4.2만 |
|---|
| 2026.03.31 | ₩2,481 | ₩2,481 | ₩2,401 | ₩2,441 | -1.62% | 1.7만 |
|---|
| 2026.03.30 | ₩2,508 | ₩2,522 | ₩2,428 | ₩2,468 | -1.60% | 2.7만 |
|---|
| 2026.03.27 | ₩2,508 | ₩2,508 | ₩2,468 | ₩2,495 | -0.53% | 2.3만 |
|---|
| 2026.03.26 | ₩2,468 | ₩2,508 | ₩2,468 | ₩2,495 | +1.09% | 1.5만 |
|---|
| 2026.03.25 | ₩2,508 | ₩2,508 | ₩2,455 | ₩2,481 | -1.07% | 1.8만 |
|---|
| 2026.03.24 | ₩2,481 | ₩2,602 | ₩2,455 | ₩2,481 | 0.00% | 1.8만 |
|---|
| 2026.03.23 | ₩2,495 | ₩2,562 | ₩2,414 | ₩2,508 | +0.54% | 10.1만 |
|---|
| 2026.03.20 | ₩2,656 | ₩2,656 | ₩2,508 | ₩2,508 | -5.56% | 5.4만 |
|---|
| 2026.03.19 | ₩2,763 | ₩2,817 | ₩2,589 | ₩2,616 | -5.34% | 6.2만 |
|---|
| 2026.03.18 | ₩2,723 | ₩2,803 | ₩2,723 | ₩2,790 | +2.46% | 3.7만 |
|---|
| 2026.03.17 | ₩2,763 | ₩2,777 | ₩2,696 | ₩2,736 | -0.97% | 4.9만 |
|---|
| 2026.03.16 | ₩2,723 | ₩2,817 | ₩2,642 | ₩2,750 | +0.99% | 1.6만 |
|---|
| 2026.03.13 | ₩2,709 | ₩2,830 | ₩2,642 | ₩2,763 | +1.98% | 4만 |
|---|
| 2026.03.12 | ₩2,750 | ₩2,803 | ₩2,696 | ₩2,696 | -1.95% | 3만 |
|---|
| 2026.03.11 | ₩2,736 | ₩2,763 | ₩2,696 | ₩2,736 | 0.00% | 1.7만 |
|---|
| 2026.03.10 | ₩2,723 | ₩2,790 | ₩2,723 | ₩2,763 | +1.48% | 8.6천 |
|---|
| 2026.03.09 | ₩2,683 | ₩2,750 | ₩2,629 | ₩2,736 | +2.00% | 1.9만 |
|---|
| 2026.03.06 | ₩2,763 | ₩2,763 | ₩2,669 | ₩2,683 | -2.91% | 3.1만 |
|---|
| 2026.03.05 | ₩2,803 | ₩2,803 | ₩2,723 | ₩2,723 | -2.87% | 4.8만 |
|---|
| 2026.03.04 | ₩2,696 | ₩2,924 | ₩2,696 | ₩2,777 | +2.99% | 7.3만 |
|---|
| 2026.03.03 | ₩2,669 | ₩2,696 | ₩2,589 | ₩2,683 | +0.50% | 1.6만 |
|---|
| 2026.03.02 | ₩2,669 | ₩2,709 | ₩2,589 | ₩2,669 | 0.00% | 2.8만 |
|---|
| 2026.02.27 | ₩2,709 | ₩2,723 | ₩2,629 | ₩2,656 | -1.98% | 3.2만 |
|---|
| 2026.02.26 | ₩2,736 | ₩2,777 | ₩2,683 | ₩2,723 | -0.49% | 4.6만 |
|---|
| 2026.02.25 | ₩2,763 | ₩2,790 | ₩2,723 | ₩2,750 | -0.49% | 2.7만 |
|---|
| 2026.02.24 | ₩2,870 | ₩2,870 | ₩2,750 | ₩2,750 | -4.21% | 2.3만 |
|---|
| 2026.02.23 | ₩2,709 | ₩2,857 | ₩2,683 | ₩2,830 | +4.46% | 6.5만 |
|---|
| 2026.02.20 | ₩2,790 | ₩2,857 | ₩2,736 | ₩2,736 | -1.92% | 2.5만 |
|---|
| 2026.02.19 | ₩2,696 | ₩2,803 | ₩2,656 | ₩2,803 | +3.98% | 3.2만 |
|---|
| 2026.02.18 | ₩2,669 | ₩2,709 | ₩2,616 | ₩2,709 | +1.51% | 4.8만 |
|---|
| 2026.02.17 | ₩2,656 | ₩2,656 | ₩2,562 | ₩2,616 | -1.52% | 1.4만 |
|---|
| 2026.02.13 | ₩2,522 | ₩2,669 | ₩2,495 | ₩2,656 | +5.32% | 5.5만 |
|---|
| 2026.02.12 | ₩2,562 | ₩2,562 | ₩2,481 | ₩2,549 | -0.52% | 7.1만 |
|---|
| 2026.02.11 | ₩2,656 | ₩2,656 | ₩2,535 | ₩2,549 | -4.04% | 5.9만 |
|---|
| 2026.02.10 | ₩2,723 | ₩2,803 | ₩2,616 | ₩2,629 | -3.45% | 11.5만 |
|---|
| 2026.02.09 | ₩2,562 | ₩2,777 | ₩2,562 | ₩2,723 | +6.28% | 5.7만 |
|---|
| 2026.02.06 | ₩2,535 | ₩2,589 | ₩2,522 | ₩2,562 | +1.06% | 2.9만 |
|---|
| 2026.02.05 | ₩2,616 | ₩2,616 | ₩2,522 | ₩2,522 | -3.59% | 4.2만 |
|---|
| 2026.02.04 | ₩2,589 | ₩2,656 | ₩2,549 | ₩2,629 | +1.55% | 7.7만 |
|---|
| 2026.02.03 | ₩2,575 | ₩2,616 | ₩2,495 | ₩2,508 | -2.60% | 4.6만 |
|---|
| 2026.02.02 | ₩2,589 | ₩2,616 | ₩2,481 | ₩2,549 | -1.55% | 7.2만 |
|---|
| 2026.01.30 | ₩2,683 | ₩2,763 | ₩2,575 | ₩2,616 | -2.50% | 7.1만 |
|---|
| 2026.01.29 | ₩2,736 | ₩2,763 | ₩2,696 | ₩2,709 | -0.98% | 5.5만 |
|---|
| 2026.01.28 | ₩2,844 | ₩2,884 | ₩2,709 | ₩2,763 | -2.83% | 7.9만 |
|---|
| 2026.01.27 | ₩2,844 | ₩2,870 | ₩2,830 | ₩2,844 | 0.00% | 3.8만 |
|---|
| 2026.01.26 | ₩3,031 | ₩3,098 | ₩2,830 | ₩2,870 | -5.31% | 15.1만 |
|---|
| 2026.01.23 | ₩2,924 | ₩2,991 | ₩2,884 | ₩2,924 | 0.00% | 4만 |
|---|
| 2026.01.22 | ₩3,018 | ₩3,085 | ₩2,938 | ₩2,938 | -2.67% | 10.3만 |
|---|
| 2026.01.21 | ₩2,924 | ₩3,045 | ₩2,897 | ₩2,991 | +2.29% | 16.4만 |
|---|
| 2026.01.20 | ₩2,951 | ₩3,072 | ₩2,844 | ₩2,911 | -1.36% | 14.5만 |
|---|
| 2026.01.16 | ₩2,911 | ₩3,005 | ₩2,750 | ₩2,777 | -4.61% | 3.6만 |
|---|
| 2026.01.15 | ₩2,951 | ₩3,018 | ₩2,884 | ₩2,897 | -1.82% | 13.4만 |
|---|
| 2026.01.14 | ₩3,018 | ₩3,018 | ₩2,844 | ₩2,924 | -3.11% | 11.9만 |
|---|
| 2026.01.13 | ₩2,830 | ₩2,897 | ₩2,763 | ₩2,870 | +1.42% | 8.8만 |
|---|
| 2026.01.12 | ₩2,656 | ₩2,870 | ₩2,602 | ₩2,803 | +5.56% | 7만 |
|---|
| 2026.01.09 | ₩2,709 | ₩2,709 | ₩2,589 | ₩2,642 | -2.48% | 2.6만 |
|---|
| 2026.01.08 | ₩2,683 | ₩2,777 | ₩2,656 | ₩2,709 | +1.00% | 4.5만 |
|---|
| 2026.01.07 | ₩2,736 | ₩2,790 | ₩2,656 | ₩2,696 | -1.47% | 7.9만 |
|---|
| 2026.01.06 | ₩2,549 | ₩2,763 | ₩2,508 | ₩2,723 | +6.84% | 16.6만 |
|---|
| 2026.01.05 | ₩2,186 | ₩2,535 | ₩2,186 | ₩2,508 | +14.72% | 21만 |
|---|
| 2026.01.02 | ₩2,133 | ₩2,200 | ₩2,092 | ₩2,200 | +3.14% | 5.6만 |
|---|
| 2025.12.31 | ₩2,146 | ₩2,146 | ₩2,106 | ₩2,106 | -1.87% | 13.8만 |
|---|
| 2025.12.30 | ₩2,133 | ₩2,160 | ₩2,106 | ₩2,119 | -0.63% | 19.6만 |
|---|
| 2025.12.29 | ₩2,133 | ₩2,200 | ₩2,119 | ₩2,133 | 0.00% | 25.3만 |
|---|
| 2025.12.26 | ₩2,200 | ₩2,200 | ₩2,173 | ₩2,173 | -1.22% | 9.5만 |
|---|
| 2025.12.24 | ₩2,186 | ₩2,200 | ₩2,160 | ₩2,173 | -0.61% | 8.3만 |
|---|
| 2025.12.23 | ₩2,213 | ₩2,267 | ₩2,173 | ₩2,173 | -1.82% | 15.4만 |
|---|
| 2025.12.22 | ₩2,213 | ₩2,267 | ₩2,160 | ₩2,213 | 0.00% | 12.5만 |
|---|
| 2025.12.19 | ₩2,294 | ₩2,321 | ₩2,253 | ₩2,253 | -1.75% | 6.9만 |
|---|
| 2025.12.18 | ₩2,307 | ₩2,307 | ₩2,280 | ₩2,280 | -1.16% | 2.1만 |
|---|
| 2025.12.17 | ₩2,401 | ₩2,428 | ₩2,280 | ₩2,280 | -5.03% | 7만 |
|---|
| 2025.12.16 | ₩2,401 | ₩2,441 | ₩2,374 | ₩2,401 | 0.00% | 6.8만 |
|---|
| 2025.12.15 | ₩2,253 | ₩2,455 | ₩2,240 | ₩2,414 | +7.14% | 10.3만 |
|---|
| 2025.12.12 | ₩2,240 | ₩2,280 | ₩2,240 | ₩2,253 | +0.60% | 4.8만 |
|---|
| 2025.12.11 | ₩2,146 | ₩2,240 | ₩2,146 | ₩2,227 | +3.75% | 7.3만 |
|---|
| 2025.12.10 | ₩2,186 | ₩2,227 | ₩2,133 | ₩2,146 | -1.84% | 20만 |
|---|
| 2025.12.09 | ₩2,213 | ₩2,227 | ₩2,186 | ₩2,186 | -1.21% | 2.6만 |
|---|
| 2025.12.08 | ₩2,240 | ₩2,280 | ₩2,186 | ₩2,200 | -1.80% | 10.5만 |
|---|
| 2025.12.05 | ₩2,321 | ₩2,374 | ₩2,240 | ₩2,240 | -3.47% | 6.7만 |
|---|
| 2025.12.04 | ₩2,374 | ₩2,388 | ₩2,321 | ₩2,334 | -1.69% | 4.2만 |
|---|
| 2025.12.03 | ₩2,455 | ₩2,495 | ₩2,347 | ₩2,374 | -3.28% | 4.7만 |
|---|
| 2025.12.02 | ₩2,388 | ₩2,481 | ₩2,294 | ₩2,455 | +2.81% | 14.1만 |
|---|
| 2025.12.01 | ₩2,374 | ₩2,414 | ₩2,347 | ₩2,361 | -0.56% | 4.2만 |
|---|
| 2025.11.28 | ₩2,414 | ₩2,414 | ₩2,361 | ₩2,388 | -1.11% | 5.8만 |
|---|
| 2025.11.26 | ₩2,253 | ₩2,414 | ₩2,213 | ₩2,374 | +5.36% | 9.9만 |
|---|
| 2025.11.25 | ₩2,240 | ₩2,267 | ₩2,200 | ₩2,240 | 0.00% | 3.6만 |
|---|
| 2025.11.24 | ₩2,079 | ₩2,267 | ₩2,079 | ₩2,253 | +8.39% | 15.9만 |
|---|
| 2025.11.21 | ₩2,066 | ₩2,173 | ₩2,066 | ₩2,119 | +2.60% | 14.1만 |
|---|
| 2025.11.20 | ₩2,160 | ₩2,213 | ₩2,066 | ₩2,066 | -4.35% | 5.5만 |
|---|
| 2025.11.19 | ₩2,173 | ₩2,213 | ₩2,133 | ₩2,173 | 0.00% | 3.2만 |
|---|
| 2025.11.18 | ₩2,106 | ₩2,280 | ₩2,106 | ₩2,200 | +4.46% | 10.4만 |
|---|
| 2025.11.17 | ₩2,240 | ₩2,280 | ₩2,092 | ₩2,119 | -5.39% | 8.4만 |
|---|
| 2025.11.14 | ₩2,280 | ₩2,280 | ₩2,240 | ₩2,240 | -1.76% | 5.5만 |
|---|
| 2025.11.13 | ₩2,321 | ₩2,401 | ₩2,294 | ₩2,294 | -1.16% | 7.5만 |
|---|
| 2025.11.12 | ₩2,468 | ₩2,495 | ₩2,374 | ₩2,401 | -2.72% | 6.7만 |
|---|
| 2025.11.11 | ₩2,790 | ₩2,790 | ₩2,441 | ₩2,441 | -12.50% | 10만 |
|---|
| 2025.11.10 | ₩2,683 | ₩2,817 | ₩2,642 | ₩2,656 | -1.00% | 7.3만 |
|---|
| 2025.11.07 | ₩2,709 | ₩2,723 | ₩2,642 | ₩2,669 | -1.49% | 4.2만 |
|---|
| 2025.11.06 | ₩2,736 | ₩2,844 | ₩2,642 | ₩2,736 | 0.00% | 7.2만 |
|---|
| 2025.11.05 | ₩2,642 | ₩2,750 | ₩2,642 | ₩2,736 | +3.55% | 5.4만 |
|---|
| 2025.11.04 | ₩2,629 | ₩2,683 | ₩2,629 | ₩2,642 | +0.51% | 4.3만 |
|---|
| 2025.11.03 | ₩2,683 | ₩2,696 | ₩2,656 | ₩2,669 | -0.50% | 4.4만 |
|---|
| 2025.10.31 | ₩2,656 | ₩2,696 | ₩2,642 | ₩2,683 | +1.01% | 3.9만 |
|---|
| 2025.10.30 | ₩2,683 | ₩2,723 | ₩2,669 | ₩2,669 | -0.50% | 3.1만 |
|---|
| 2025.10.29 | ₩2,696 | ₩2,736 | ₩2,683 | ₩2,709 | +0.50% | 5.6만 |
|---|
| 2025.10.28 | ₩2,736 | ₩2,777 | ₩2,683 | ₩2,683 | -1.96% | 5.9만 |
|---|
| 2025.10.27 | ₩2,709 | ₩2,750 | ₩2,709 | ₩2,723 | +0.50% | 6.2만 |
|---|
| 2025.10.24 | ₩2,696 | ₩2,750 | ₩2,696 | ₩2,696 | 0.00% | 5만 |
|---|
| 2025.10.23 | ₩2,709 | ₩2,736 | ₩2,683 | ₩2,683 | -0.99% | 3.9만 |
|---|
| 2025.10.22 | ₩2,750 | ₩2,803 | ₩2,683 | ₩2,696 | -1.95% | 9.2만 |
|---|
| 2025.10.21 | ₩2,790 | ₩2,897 | ₩2,736 | ₩2,763 | -0.96% | 9.1만 |
|---|
| 2025.10.20 | ₩2,817 | ₩2,830 | ₩2,763 | ₩2,790 | -0.95% | 6만 |
|---|
| 2025.10.17 | ₩2,817 | ₩2,844 | ₩2,750 | ₩2,803 | -0.48% | 5.4만 |
|---|
| 2025.10.16 | ₩2,897 | ₩2,938 | ₩2,790 | ₩2,817 | -2.78% | 9.6만 |
|---|
| 2025.10.15 | ₩3,139 | ₩3,206 | ₩2,736 | ₩2,938 | -6.41% | 32.2만 |
|---|
| 2025.10.14 | ₩2,844 | ₩3,085 | ₩2,817 | ₩3,085 | +8.49% | 16.4만 |
|---|
| 2025.10.13 | ₩2,870 | ₩2,897 | ₩2,844 | ₩2,857 | -0.47% | 2.1만 |
|---|
| 2025.10.10 | ₩2,938 | ₩2,991 | ₩2,817 | ₩2,830 | -3.65% | 11.4만 |
|---|