시장 데이터를 불러오는 중
전체 종목
랩 테크놀로지스 과거 주가
Wrap Technologies, Inc. - Common Stock · WRAP · NASDAQ
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wrap Technologies, Inc. - Common Stock · WRAP · NASDAQ
주요 사업 분야는 무기·군수 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,119 | ₩2,119 | ₩1,810 | ₩1,904 | -10.13% | 64.2만 |
| 2026.10.08 | ₩2,119 | ₩2,119 | ₩1,877 | ₩1,971 | -6.96% | 72.1만 |
| 2026.10.07 | ₩2,079 | ₩2,173 | ₩2,038 | ₩2,159 | +3.87% | 54.4만 |
| 2026.10.06 | ₩1,998 | ₩2,173 | ₩1,975 | ₩2,079 | +4.03% | 72.9만 |
| 2026.10.05 | ₩1,945 | ₩2,038 | ₩1,891 | ₩1,945 | 0.00% | 49.8만 |
| 2026.10.02 | ₩1,945 | ₩2,025 | ₩1,945 | ₩1,971 | +1.38% | 64.1만 |
| 2026.10.01 | ₩1,931 | ₩1,957 | ₩1,851 | ₩1,918 | -0.69% | 50.3만 |
| 2026.09.30 | ₩1,851 | ₩1,945 | ₩1,851 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,918 |
| +3.62% |
| 40.9만 |
| 2026.09.29 | ₩1,824 | ₩1,877 | ₩1,770 | ₩1,851 | +1.47% | 46.4만 |
|---|
| 2026.09.28 | ₩1,918 | ₩1,924 | ₩1,797 | ₩1,797 | -6.29% | 55.2만 |
|---|
| 2026.09.25 | ₩1,931 | ₩1,966 | ₩1,918 | ₩1,945 | +0.69% | 18.6만 |
|---|
| 2026.09.24 | ₩2,005 | ₩2,005 | ₩1,918 | ₩1,918 | -4.35% | 20.1만 |
|---|
| 2026.09.23 | ₩1,998 | ₩2,025 | ₩1,945 | ₩1,978 | -1.01% | 25.6만 |
|---|
| 2026.09.22 | ₩2,012 | ₩2,065 | ₩1,985 | ₩1,998 | -0.67% | 38.9만 |
|---|
| 2026.09.21 | ₩2,065 | ₩2,085 | ₩2,012 | ₩2,012 | -2.60% | 23.2만 |
|---|
| 2026.09.18 | ₩2,092 | ₩2,152 | ₩2,038 | ₩2,038 | -2.56% | 53.4만 |
|---|
| 2026.09.17 | ₩2,119 | ₩2,166 | ₩2,079 | ₩2,105 | -0.63% | 63.4만 |
|---|
| 2026.09.16 | ₩2,146 | ₩2,167 | ₩2,045 | ₩2,065 | -3.75% | 56.9만 |
|---|
| 2026.09.15 | ₩2,199 | ₩2,213 | ₩2,146 | ₩2,146 | -2.44% | 43.7만 |
|---|
| 2026.09.14 | ₩2,226 | ₩2,253 | ₩2,112 | ₩2,213 | -0.60% | 88.5만 |
|---|
| 2026.09.11 | ₩2,199 | ₩2,320 | ₩2,186 | ₩2,253 | +2.44% | 75.8만 |
|---|
| 2026.09.10 | ₩2,186 | ₩2,233 | ₩2,146 | ₩2,173 | -0.61% | 35.6만 |
|---|
| 2026.09.09 | ₩2,186 | ₩2,340 | ₩2,152 | ₩2,240 | +2.45% | 91.5만 |
|---|
| 2026.09.08 | ₩2,213 | ₩2,226 | ₩2,146 | ₩2,199 | -0.61% | 40.7만 |
|---|
| 2026.09.04 | ₩2,287 | ₩2,287 | ₩2,193 | ₩2,240 | -2.05% | 42.7만 |
|---|
| 2026.09.03 | ₩2,307 | ₩2,401 | ₩2,240 | ₩2,253 | -2.33% | 83.1만 |
|---|
| 2026.09.02 | ₩2,119 | ₩2,333 | ₩2,119 | ₩2,266 | +6.96% | 85.6만 |
|---|
| 2026.09.01 | ₩2,173 | ₩2,173 | ₩2,092 | ₩2,132 | -1.85% | 50.7만 |
|---|
| 2026.08.31 | ₩2,159 | ₩2,253 | ₩2,126 | ₩2,186 | +1.24% | 73.3만 |
|---|
| 2026.08.28 | ₩2,333 | ₩2,333 | ₩2,146 | ₩2,159 | -7.47% | 117.3만 |
|---|
| 2026.08.27 | ₩2,105 | ₩2,441 | ₩2,065 | ₩2,307 | +9.55% | 215.5만 |
|---|
| 2026.08.26 | ₩2,052 | ₩2,079 | ₩1,985 | ₩2,065 | +0.65% | 45.8만 |
|---|
| 2026.08.25 | ₩1,945 | ₩2,079 | ₩1,945 | ₩2,052 | +5.52% | 50.8만 |
|---|
| 2026.08.24 | ₩2,012 | ₩2,025 | ₩1,931 | ₩1,945 | -3.33% | 58.5만 |
|---|
| 2026.08.21 | ₩2,159 | ₩2,186 | ₩2,025 | ₩2,038 | -5.59% | 46.6만 |
|---|
| 2026.08.20 | ₩2,173 | ₩2,173 | ₩2,065 | ₩2,079 | -4.32% | 52.7만 |
|---|
| 2026.08.19 | ₩2,146 | ₩2,199 | ₩2,079 | ₩2,159 | +0.62% | 74.6만 |
|---|
| 2026.08.18 | ₩2,159 | ₩2,199 | ₩2,065 | ₩2,119 | -1.86% | 77.4만 |
|---|
| 2026.08.17 | ₩2,320 | ₩2,347 | ₩2,065 | ₩2,173 | -6.36% | 154.1만 |
|---|
| 2026.08.14 | ₩2,387 | ₩2,582 | ₩2,307 | ₩2,521 | +5.62% | 69.7만 |
|---|
| 2026.08.13 | ₩2,347 | ₩2,488 | ₩2,307 | ₩2,333 | -0.57% | 77.8만 |
|---|
| 2026.08.12 | ₩2,642 | ₩2,642 | ₩2,240 | ₩2,320 | -12.18% | 117.5만 |
|---|
| 2026.08.11 | ₩2,508 | ₩2,642 | ₩2,481 | ₩2,508 | 0.00% | 122만 |
|---|
| 2026.08.10 | ₩2,494 | ₩2,588 | ₩2,421 | ₩2,454 | -1.61% | 44.3만 |
|---|
| 2026.08.07 | ₩2,696 | ₩2,749 | ₩2,387 | ₩2,508 | -6.97% | 275.3만 |
|---|
| 2026.08.06 | ₩2,602 | ₩2,669 | ₩2,508 | ₩2,615 | +0.52% | 55.3만 |
|---|
| 2026.08.05 | ₩2,642 | ₩2,681 | ₩2,548 | ₩2,588 | -2.03% | 29.5만 |
|---|
| 2026.08.04 | ₩2,602 | ₩2,696 | ₩2,575 | ₩2,655 | +2.06% | 46.3만 |
|---|
| 2026.08.03 | ₩2,454 | ₩2,575 | ₩2,394 | ₩2,561 | +4.37% | 43.4만 |
|---|
| 2026.07.31 | ₩2,414 | ₩2,481 | ₩2,293 | ₩2,468 | +2.22% | 37.4만 |
|---|
| 2026.07.30 | ₩2,199 | ₩2,401 | ₩2,199 | ₩2,360 | +7.32% | 36만 |
|---|
| 2026.07.29 | ₩2,293 | ₩2,347 | ₩2,146 | ₩2,186 | -4.68% | 45.6만 |
|---|
| 2026.07.28 | ₩2,360 | ₩2,374 | ₩2,266 | ₩2,320 | -1.70% | 34.5만 |
|---|
| 2026.07.27 | ₩2,293 | ₩2,461 | ₩2,253 | ₩2,401 | +4.68% | 48.5만 |
|---|
| 2026.07.24 | ₩2,414 | ₩2,457 | ₩2,226 | ₩2,280 | -5.56% | 67.5만 |
|---|
| 2026.07.23 | ₩2,374 | ₩2,454 | ₩2,354 | ₩2,414 | +1.69% | 28.5만 |
|---|
| 2026.07.22 | ₩2,535 | ₩2,575 | ₩2,374 | ₩2,387 | -5.82% | 50.6만 |
|---|
| 2026.07.21 | ₩2,548 | ₩2,742 | ₩2,494 | ₩2,521 | -1.05% | 80.2만 |
|---|
| 2026.07.20 | ₩2,749 | ₩2,803 | ₩2,468 | ₩2,508 | -8.78% | 119.4만 |
|---|
| 2026.07.17 | ₩2,870 | ₩2,897 | ₩2,722 | ₩2,749 | -4.21% | 82.2만 |
|---|
| 2026.07.16 | ₩3,031 | ₩3,031 | ₩2,722 | ₩2,937 | -3.10% | 135.7만 |
|---|
| 2026.07.15 | ₩2,910 | ₩3,172 | ₩2,843 | ₩3,058 | +5.07% | 178.8만 |
|---|
| 2026.07.14 | ₩2,803 | ₩3,031 | ₩2,655 | ₩2,937 | +4.78% | 273.2만 |
|---|
| 2026.07.13 | ₩3,272 | ₩3,393 | ₩2,701 | ₩2,830 | -13.52% | 347.6만 |
|---|
| 2026.07.10 | ₩3,098 | ₩3,661 | ₩2,870 | ₩3,299 | +6.49% | 1010.6만 |
|---|
| 2026.07.09 | ₩2,320 | ₩3,487 | ₩2,307 | ₩3,165 | +36.42% | 6194.7만 |
|---|
| 2026.07.08 | ₩2,199 | ₩2,213 | ₩2,079 | ₩2,132 | -3.05% | 43.3만 |
|---|
| 2026.07.07 | ₩2,226 | ₩2,280 | ₩2,052 | ₩2,226 | 0.00% | 58.6만 |
|---|
| 2026.07.06 | ₩1,985 | ₩2,441 | ₩1,965 | ₩2,253 | +13.51% | 243.2만 |
|---|
| 2026.07.02 | ₩1,971 | ₩1,991 | ₩1,824 | ₩1,891 | -4.08% | 17.4만 |
|---|
| 2026.07.01 | ₩1,730 | ₩2,005 | ₩1,690 | ₩1,985 | +14.73% | 39.5만 |
|---|
| 2026.06.30 | ₩1,757 | ₩1,824 | ₩1,730 | ₩1,730 | -1.53% | 17.5만 |
|---|
| 2026.06.29 | ₩1,663 | ₩1,770 | ₩1,663 | ₩1,770 | +6.45% | 28만 |
|---|
| 2026.06.26 | ₩1,435 | ₩1,636 | ₩1,395 | ₩1,582 | +10.28% | 35.2만 |
|---|
| 2026.06.25 | ₩1,502 | ₩1,523 | ₩1,401 | ₩1,422 | -5.36% | 31.8만 |
|---|
| 2026.06.24 | ₩1,569 | ₩1,624 | ₩1,489 | ₩1,502 | -4.27% | 18.6만 |
|---|
| 2026.06.23 | ₩1,663 | ₩1,663 | ₩1,569 | ₩1,596 | -4.03% | 8.3만 |
|---|
| 2026.06.22 | ₩1,690 | ₩1,690 | ₩1,623 | ₩1,636 | -3.17% | 5.5만 |
|---|
| 2026.06.18 | ₩1,676 | ₩1,703 | ₩1,650 | ₩1,663 | -0.80% | 10.3만 |
|---|
| 2026.06.17 | ₩1,623 | ₩1,690 | ₩1,623 | ₩1,650 | +1.65% | 16.8만 |
|---|
| 2026.06.16 | ₩1,676 | ₩1,717 | ₩1,629 | ₩1,636 | -2.40% | 24.3만 |
|---|
| 2026.06.15 | ₩1,770 | ₩1,797 | ₩1,676 | ₩1,676 | -5.30% | 32.9만 |
|---|
| 2026.06.12 | ₩1,703 | ₩1,837 | ₩1,703 | ₩1,757 | +3.15% | 23.3만 |
|---|
| 2026.06.11 | ₩1,650 | ₩1,730 | ₩1,650 | ₩1,703 | +3.25% | 14.2만 |
|---|
| 2026.06.10 | ₩1,609 | ₩1,676 | ₩1,609 | ₩1,650 | +2.50% | 10.3만 |
|---|
| 2026.06.09 | ₩1,743 | ₩1,784 | ₩1,556 | ₩1,609 | -7.69% | 76.5만 |
|---|
| 2026.06.08 | ₩1,824 | ₩1,824 | ₩1,730 | ₩1,757 | -3.68% | 10.3만 |
|---|
| 2026.06.05 | ₩1,784 | ₩1,817 | ₩1,717 | ₩1,730 | -3.01% | 20만 |
|---|
| 2026.06.04 | ₩1,743 | ₩1,824 | ₩1,743 | ₩1,824 | +4.62% | 6.7만 |
|---|
| 2026.06.03 | ₩1,864 | ₩1,864 | ₩1,770 | ₩1,770 | -5.04% | 7.8만 |
|---|
| 2026.06.02 | ₩1,824 | ₩1,877 | ₩1,730 | ₩1,864 | +2.21% | 30.7만 |
|---|
| 2026.06.01 | ₩1,770 | ₩1,884 | ₩1,757 | ₩1,810 | +2.27% | 10.8만 |
|---|
| 2026.05.29 | ₩1,877 | ₩1,877 | ₩1,690 | ₩1,750 | -6.79% | 32.4만 |
|---|
| 2026.05.28 | ₩1,931 | ₩1,931 | ₩1,851 | ₩1,877 | -2.78% | 55.6만 |
|---|
| 2026.05.27 | ₩1,904 | ₩1,931 | ₩1,904 | ₩1,904 | 0.00% | 16.2만 |
|---|
| 2026.05.26 | ₩1,958 | ₩1,971 | ₩1,904 | ₩1,904 | -2.74% | 23.3만 |
|---|
| 2026.05.22 | ₩1,958 | ₩1,978 | ₩1,931 | ₩1,958 | 0.00% | 5.2만 |
|---|
| 2026.05.21 | ₩1,918 | ₩2,012 | ₩1,904 | ₩1,945 | +1.40% | 18.1만 |
|---|
| 2026.05.20 | ₩1,945 | ₩1,971 | ₩1,918 | ₩1,945 | 0.00% | 13.9만 |
|---|
| 2026.05.19 | ₩1,971 | ₩1,978 | ₩1,931 | ₩1,971 | 0.00% | 5.8만 |
|---|
| 2026.05.18 | ₩2,025 | ₩2,052 | ₩1,945 | ₩1,985 | -1.99% | 12.3만 |
|---|
| 2026.05.15 | ₩2,146 | ₩2,147 | ₩1,985 | ₩1,991 | -7.19% | 24만 |
|---|
| 2026.05.14 | ₩2,038 | ₩2,292 | ₩2,038 | ₩2,213 | +8.55% | 87.2만 |
|---|
| 2026.05.13 | ₩1,931 | ₩1,985 | ₩1,891 | ₩1,931 | 0.00% | 19.5만 |
|---|
| 2026.05.12 | ₩1,945 | ₩1,945 | ₩1,877 | ₩1,918 | -1.38% | 16.5만 |
|---|
| 2026.05.11 | ₩1,985 | ₩2,052 | ₩1,938 | ₩1,971 | -0.68% | 12.1만 |
|---|
| 2026.05.08 | ₩1,958 | ₩2,038 | ₩1,904 | ₩1,998 | +2.05% | 12.8만 |
|---|
| 2026.05.07 | ₩1,985 | ₩2,008 | ₩1,918 | ₩1,931 | -2.70% | 10.1만 |
|---|
| 2026.05.06 | ₩1,971 | ₩2,045 | ₩1,924 | ₩1,998 | +1.36% | 20.9만 |
|---|
| 2026.05.05 | ₩2,012 | ₩2,038 | ₩1,891 | ₩1,958 | -2.67% | 22.3만 |
|---|
| 2026.05.04 | ₩2,079 | ₩2,132 | ₩1,998 | ₩1,998 | -3.87% | 8.1만 |
|---|
| 2026.05.01 | ₩2,079 | ₩2,132 | ₩2,052 | ₩2,119 | +1.94% | 9만 |
|---|
| 2026.04.30 | ₩2,038 | ₩2,085 | ₩1,971 | ₩2,065 | +1.32% | 13.9만 |
|---|
| 2026.04.29 | ₩2,079 | ₩2,132 | ₩2,018 | ₩2,025 | -2.58% | 15.4만 |
|---|
| 2026.04.28 | ₩2,052 | ₩2,173 | ₩2,052 | ₩2,105 | +2.61% | 21.1만 |
|---|
| 2026.04.27 | ₩2,132 | ₩2,139 | ₩2,032 | ₩2,065 | -3.14% | 24.5만 |
|---|
| 2026.04.24 | ₩1,985 | ₩2,156 | ₩1,958 | ₩2,146 | +8.11% | 24.9만 |
|---|
| 2026.04.23 | ₩2,132 | ₩2,159 | ₩1,959 | ₩1,985 | -6.92% | 11.7만 |
|---|
| 2026.04.22 | ₩2,025 | ₩2,206 | ₩2,025 | ₩2,105 | +3.97% | 38.6만 |
|---|
| 2026.04.21 | ₩2,025 | ₩2,065 | ₩1,971 | ₩1,998 | -1.32% | 20.9만 |
|---|
| 2026.04.20 | ₩1,931 | ₩2,038 | ₩1,891 | ₩2,038 | +5.56% | 27.2만 |
|---|
| 2026.04.17 | ₩1,971 | ₩2,032 | ₩1,931 | ₩1,958 | -0.68% | 18.4만 |
|---|
| 2026.04.16 | ₩1,945 | ₩1,985 | ₩1,906 | ₩1,958 | +0.69% | 15.9만 |
|---|
| 2026.04.15 | ₩2,052 | ₩2,052 | ₩1,904 | ₩1,918 | -6.54% | 17.3만 |
|---|
| 2026.04.14 | ₩2,052 | ₩2,099 | ₩1,998 | ₩2,052 | 0.00% | 17.6만 |
|---|
| 2026.04.13 | ₩1,985 | ₩2,119 | ₩1,971 | ₩2,105 | +6.08% | 35.1만 |
|---|
| 2026.04.10 | ₩2,092 | ₩2,132 | ₩1,891 | ₩2,012 | -3.85% | 619.7만 |
|---|
| 2026.04.09 | ₩1,971 | ₩2,132 | ₩1,958 | ₩2,012 | +2.04% | 8.2만 |
|---|
| 2026.04.08 | ₩2,092 | ₩2,092 | ₩1,985 | ₩1,998 | -4.49% | 13만 |
|---|
| 2026.04.07 | ₩2,052 | ₩2,052 | ₩1,938 | ₩1,985 | -3.27% | 17.5만 |
|---|
| 2026.04.06 | ₩2,025 | ₩2,092 | ₩2,025 | ₩2,079 | +2.65% | 17.6만 |
|---|
| 2026.04.02 | ₩1,998 | ₩2,105 | ₩1,991 | ₩2,052 | +2.68% | 11.7만 |
|---|
| 2026.04.01 | ₩2,092 | ₩2,146 | ₩2,016 | ₩2,052 | -1.92% | 14.7만 |
|---|
| 2026.03.31 | ₩1,851 | ₩2,079 | ₩1,851 | ₩2,065 | +11.59% | 21.6만 |
|---|
| 2026.03.30 | ₩1,998 | ₩1,998 | ₩1,810 | ₩1,851 | -7.38% | 46.5만 |
|---|
| 2026.03.27 | ₩1,998 | ₩2,092 | ₩1,958 | ₩2,012 | +0.67% | 22.3만 |
|---|
| 2026.03.26 | ₩2,065 | ₩2,079 | ₩1,945 | ₩1,958 | -5.19% | 22.9만 |
|---|
| 2026.03.25 | ₩1,985 | ₩2,079 | ₩1,985 | ₩2,065 | +4.05% | 32.8만 |
|---|
| 2026.03.24 | ₩1,904 | ₩1,971 | ₩1,904 | ₩1,958 | +2.82% | 11.6만 |
|---|
| 2026.03.23 | ₩1,971 | ₩2,025 | ₩1,931 | ₩1,945 | -1.36% | 16.2만 |
|---|
| 2026.03.20 | ₩1,998 | ₩2,085 | ₩1,907 | ₩1,958 | -2.01% | 32만 |
|---|
| 2026.03.19 | ₩1,971 | ₩2,079 | ₩1,945 | ₩2,025 | +2.72% | 13.8만 |
|---|
| 2026.03.18 | ₩2,052 | ₩2,092 | ₩1,945 | ₩1,971 | -3.92% | 22.8만 |
|---|
| 2026.03.17 | ₩2,146 | ₩2,173 | ₩2,052 | ₩2,065 | -3.75% | 13.2만 |
|---|
| 2026.03.16 | ₩2,159 | ₩2,186 | ₩2,079 | ₩2,132 | -1.24% | 13.9만 |
|---|
| 2026.03.13 | ₩2,199 | ₩2,280 | ₩2,072 | ₩2,079 | -5.49% | 20.7만 |
|---|
| 2026.03.12 | ₩2,199 | ₩2,199 | ₩2,105 | ₩2,173 | -1.22% | 10.3만 |
|---|
| 2026.03.11 | ₩2,119 | ₩2,253 | ₩2,079 | ₩2,199 | +3.80% | 32.8만 |
|---|
| 2026.03.10 | ₩2,159 | ₩2,226 | ₩2,105 | ₩2,119 | -1.86% | 15.3만 |
|---|
| 2026.03.09 | ₩2,092 | ₩2,166 | ₩2,028 | ₩2,146 | +2.56% | 21.8만 |
|---|
| 2026.03.06 | ₩2,065 | ₩2,185 | ₩2,025 | ₩2,119 | +2.60% | 33.1만 |
|---|
| 2026.03.05 | ₩2,199 | ₩2,280 | ₩2,065 | ₩2,065 | -6.10% | 24.1만 |
|---|
| 2026.03.04 | ₩2,253 | ₩2,333 | ₩2,173 | ₩2,199 | -2.38% | 20.1만 |
|---|
| 2026.03.03 | ₩2,293 | ₩2,301 | ₩2,197 | ₩2,213 | -3.51% | 27.8만 |
|---|
| 2026.03.02 | ₩2,266 | ₩2,374 | ₩2,240 | ₩2,347 | +3.55% | 25.7만 |
|---|
| 2026.02.27 | ₩2,226 | ₩2,360 | ₩2,159 | ₩2,307 | +3.61% | 28.8만 |
|---|
| 2026.02.26 | ₩2,213 | ₩2,253 | ₩2,126 | ₩2,240 | +1.21% | 29.5만 |
|---|
| 2026.02.25 | ₩2,347 | ₩2,347 | ₩2,079 | ₩2,159 | -8.00% | 66만 |
|---|
| 2026.02.24 | ₩2,159 | ₩2,320 | ₩2,105 | ₩2,280 | +5.59% | 29.2만 |
|---|
| 2026.02.23 | ₩2,240 | ₩2,240 | ₩2,119 | ₩2,119 | -5.39% | 29.5만 |
|---|
| 2026.02.20 | ₩2,347 | ₩2,387 | ₩2,266 | ₩2,293 | -2.29% | 15.1만 |
|---|
| 2026.02.19 | ₩2,307 | ₩2,387 | ₩2,253 | ₩2,387 | +3.49% | 19.7만 |
|---|
| 2026.02.18 | ₩2,347 | ₩2,468 | ₩2,307 | ₩2,333 | -0.57% | 18.3만 |
|---|
| 2026.02.17 | ₩2,360 | ₩2,429 | ₩2,287 | ₩2,347 | -0.57% | 23.5만 |
|---|
| 2026.02.13 | ₩2,333 | ₩2,441 | ₩2,333 | ₩2,401 | +2.87% | 16.8만 |
|---|
| 2026.02.12 | ₩2,347 | ₩2,468 | ₩2,206 | ₩2,280 | -2.86% | 25.5만 |
|---|
| 2026.02.11 | ₩2,535 | ₩2,563 | ₩2,307 | ₩2,333 | -7.94% | 22.6만 |
|---|
| 2026.02.10 | ₩2,374 | ₩2,501 | ₩2,320 | ₩2,481 | +4.52% | 29.3만 |
|---|
| 2026.02.09 | ₩2,468 | ₩2,523 | ₩2,367 | ₩2,387 | -3.26% | 48.7만 |
|---|
| 2026.02.06 | ₩2,387 | ₩2,588 | ₩2,280 | ₩2,508 | +5.06% | 53.6만 |
|---|
| 2026.02.05 | ₩2,414 | ₩2,434 | ₩2,213 | ₩2,226 | -7.78% | 55.8만 |
|---|
| 2026.02.04 | ₩2,682 | ₩2,776 | ₩2,360 | ₩2,454 | -8.50% | 87.9만 |
|---|
| 2026.02.03 | ₩2,763 | ₩2,830 | ₩2,602 | ₩2,722 | -1.46% | 39.6만 |
|---|
| 2026.02.02 | ₩2,803 | ₩2,836 | ₩2,508 | ₩2,696 | -3.83% | 72만 |
|---|
| 2026.01.30 | ₩3,058 | ₩3,192 | ₩2,856 | ₩2,924 | -4.39% | 48.7만 |
|---|
| 2026.01.29 | ₩3,326 | ₩3,433 | ₩2,977 | ₩3,058 | -8.06% | 44.8만 |
|---|
| 2026.01.28 | ₩3,299 | ₩3,460 | ₩3,185 | ₩3,326 | +0.81% | 49.2만 |
|---|
| 2026.01.27 | ₩3,152 | ₩3,299 | ₩3,138 | ₩3,232 | +2.55% | 21.6만 |
|---|
| 2026.01.26 | ₩3,259 | ₩3,286 | ₩3,071 | ₩3,152 | -3.29% | 40만 |
|---|
| 2026.01.23 | ₩3,420 | ₩3,460 | ₩3,245 | ₩3,259 | -4.71% | 28.1만 |
|---|
| 2026.01.22 | ₩3,366 | ₩3,467 | ₩3,333 | ₩3,460 | +2.79% | 24.7만 |
|---|
| 2026.01.21 | ₩3,420 | ₩3,607 | ₩3,165 | ₩3,312 | -3.14% | 45.4만 |
|---|
| 2026.01.20 | ₩3,701 | ₩3,728 | ₩3,406 | ₩3,406 | -7.97% | 28.8만 |
|---|
| 2026.01.16 | ₩4,211 | ₩4,211 | ₩3,607 | ₩3,742 | -11.15% | 92.1만 |
|---|
| 2026.01.15 | ₩4,037 | ₩4,332 | ₩3,975 | ₩4,157 | +2.99% | 49만 |
|---|
| 2026.01.14 | ₩4,063 | ₩4,130 | ₩3,882 | ₩4,063 | 0.00% | 30만 |
|---|
| 2026.01.13 | ₩4,144 | ₩4,224 | ₩3,956 | ₩4,077 | -1.62% | 41.3만 |
|---|
| 2026.01.12 | ₩3,621 | ₩4,204 | ₩3,612 | ₩4,130 | +14.07% | 121만 |
|---|
| 2026.01.09 | ₩3,782 | ₩3,801 | ₩3,514 | ₩3,607 | -4.61% | 32.3만 |
|---|
| 2026.01.08 | ₩3,648 | ₩3,890 | ₩3,621 | ₩3,782 | +3.68% | 72.3만 |
|---|
| 2026.01.07 | ₩3,426 | ₩3,675 | ₩3,416 | ₩3,634 | +6.07% | 33.5만 |
|---|
| 2026.01.06 | ₩3,473 | ₩3,479 | ₩3,366 | ₩3,406 | -1.93% | 12.5만 |
|---|
| 2026.01.05 | ₩3,460 | ₩3,648 | ₩3,433 | ₩3,447 | -0.39% | 30.4만 |
|---|
| 2026.01.02 | ₩3,312 | ₩3,467 | ₩3,004 | ₩3,460 | +4.45% | 42.6만 |
|---|
| 2025.12.31 | ₩3,286 | ₩3,514 | ₩3,165 | ₩3,192 | -2.86% | 71.1만 |
|---|
| 2025.12.30 | ₩3,111 | ₩3,447 | ₩3,084 | ₩3,259 | +4.74% | 58만 |
|---|
| 2025.12.29 | ₩2,843 | ₩3,232 | ₩2,843 | ₩3,125 | +9.91% | 73만 |
|---|
| 2025.12.26 | ₩2,883 | ₩2,937 | ₩2,810 | ₩2,910 | +0.93% | 13.9만 |
|---|
| 2025.12.24 | ₩2,843 | ₩2,924 | ₩2,804 | ₩2,897 | +1.89% | 12.7만 |
|---|
| 2025.12.23 | ₩2,964 | ₩3,028 | ₩2,816 | ₩2,856 | -3.62% | 23.4만 |
|---|
| 2025.12.22 | ₩3,138 | ₩3,165 | ₩3,004 | ₩3,004 | -4.27% | 15.5만 |
|---|
| 2025.12.19 | ₩2,897 | ₩3,152 | ₩2,897 | ₩3,058 | +5.56% | 26.4만 |
|---|
| 2025.12.18 | ₩2,937 | ₩3,071 | ₩2,924 | ₩2,924 | -0.46% | 15.7만 |
|---|
| 2025.12.17 | ₩2,964 | ₩3,071 | ₩2,937 | ₩2,950 | -0.45% | 23.3만 |
|---|
| 2025.12.16 | ₩3,138 | ₩3,219 | ₩2,883 | ₩2,937 | -6.41% | 31.8만 |
|---|
| 2025.12.15 | ₩3,433 | ₩3,433 | ₩3,138 | ₩3,138 | -8.59% | 18.6만 |
|---|
| 2025.12.12 | ₩3,715 | ₩3,728 | ₩3,219 | ₩3,353 | -9.75% | 37.6만 |
|---|
| 2025.12.11 | ₩3,862 | ₩3,927 | ₩3,607 | ₩3,675 | -4.86% | 37.1만 |
|---|
| 2025.12.10 | ₩3,956 | ₩3,999 | ₩3,768 | ₩3,929 | -0.68% | 31.7만 |
|---|
| 2025.12.09 | ₩3,701 | ₩4,023 | ₩3,634 | ₩3,943 | +6.52% | 66.5만 |
|---|
| 2025.12.08 | ₩3,768 | ₩3,822 | ₩3,527 | ₩3,621 | -3.91% | 53.4만 |
|---|
| 2025.12.05 | ₩3,688 | ₩3,889 | ₩3,567 | ₩3,742 | +1.45% | 100.3만 |
|---|
| 2025.12.04 | ₩2,722 | ₩3,701 | ₩2,709 | ₩3,648 | +33.99% | 282.3만 |
|---|
| 2025.12.03 | ₩2,763 | ₩2,856 | ₩2,649 | ₩2,722 | -1.46% | 22.1만 |
|---|
| 2025.12.02 | ₩2,749 | ₩2,830 | ₩2,733 | ₩2,789 | +1.46% | 5.9만 |
|---|
| 2025.12.01 | ₩2,843 | ₩2,877 | ₩2,763 | ₩2,763 | -2.83% | 8.8만 |
|---|
| 2025.11.28 | ₩2,964 | ₩3,004 | ₩2,870 | ₩2,897 | -2.26% | 5.6만 |
|---|
| 2025.11.26 | ₩2,816 | ₩2,991 | ₩2,815 | ₩2,964 | +5.24% | 22.6만 |
|---|
| 2025.11.25 | ₩2,736 | ₩2,883 | ₩2,709 | ₩2,816 | +2.94% | 27.2만 |
|---|
| 2025.11.24 | ₩2,870 | ₩2,883 | ₩2,696 | ₩2,722 | -5.14% | 25.6만 |
|---|
| 2025.11.21 | ₩2,682 | ₩2,832 | ₩2,628 | ₩2,830 | +5.50% | 14.5만 |
|---|
| 2025.11.20 | ₩2,736 | ₩2,843 | ₩2,628 | ₩2,655 | -2.94% | 18.1만 |
|---|
| 2025.11.19 | ₩2,709 | ₩2,763 | ₩2,615 | ₩2,655 | -1.98% | 19.6만 |
|---|
| 2025.11.18 | ₩2,937 | ₩2,950 | ₩2,575 | ₩2,722 | -7.31% | 64.4만 |
|---|
| 2025.11.17 | ₩3,232 | ₩3,299 | ₩2,903 | ₩2,944 | -8.92% | 23만 |
|---|
| 2025.11.14 | ₩2,843 | ₩3,326 | ₩2,776 | ₩3,245 | +14.15% | 49.1만 |
|---|
| 2025.11.13 | ₩2,803 | ₩3,071 | ₩2,682 | ₩2,870 | +2.39% | 34.5만 |
|---|
| 2025.11.12 | ₩2,950 | ₩3,071 | ₩2,763 | ₩2,816 | -4.55% | 40.2만 |
|---|
| 2025.11.11 | ₩2,870 | ₩3,017 | ₩2,816 | ₩3,004 | +4.67% | 18.6만 |
|---|
| 2025.11.10 | ₩2,897 | ₩2,996 | ₩2,856 | ₩2,870 | -0.93% | 12.3만 |
|---|
| 2025.11.07 | ₩2,977 | ₩2,977 | ₩2,615 | ₩2,756 | -7.43% | 75.9만 |
|---|
| 2025.11.06 | ₩3,326 | ₩3,339 | ₩2,977 | ₩3,004 | -9.68% | 21.1만 |
|---|
| 2025.11.05 | ₩3,192 | ₩3,339 | ₩3,178 | ₩3,299 | +3.36% | 19.9만 |
|---|
| 2025.11.04 | ₩3,420 | ₩3,463 | ₩3,138 | ₩3,205 | -6.27% | 27.4만 |
|---|
| 2025.11.03 | ₩3,835 | ₩3,835 | ₩3,480 | ₩3,500 | -8.74% | 20.7만 |
|---|
| 2025.10.31 | ₩3,701 | ₩3,929 | ₩3,688 | ₩3,768 | +1.81% | 78.2만 |
|---|
| 2025.10.30 | ₩3,500 | ₩3,795 | ₩3,453 | ₩3,648 | +4.21% | 36.1만 |
|---|
| 2025.10.29 | ₩3,500 | ₩3,688 | ₩3,433 | ₩3,567 | +1.92% | 42.4만 |
|---|
| 2025.10.28 | ₩3,567 | ₩3,607 | ₩3,447 | ₩3,567 | 0.00% | 20.1만 |
|---|
| 2025.10.27 | ₩3,809 | ₩3,809 | ₩3,460 | ₩3,567 | -6.34% | 33만 |
|---|
| 2025.10.24 | ₩3,379 | ₩3,795 | ₩3,337 | ₩3,715 | +9.92% | 40.1만 |
|---|
| 2025.10.23 | ₩3,245 | ₩3,460 | ₩3,245 | ₩3,406 | +4.96% | 27.1만 |
|---|
| 2025.10.22 | ₩3,420 | ₩3,514 | ₩3,178 | ₩3,205 | -6.27% | 27.6만 |
|---|
| 2025.10.21 | ₩3,514 | ₩3,675 | ₩3,433 | ₩3,460 | -1.53% | 27.9만 |
|---|
| 2025.10.20 | ₩3,031 | ₩3,487 | ₩3,031 | ₩3,460 | +14.16% | 36.6만 |
|---|
| 2025.10.17 | ₩3,205 | ₩3,233 | ₩2,991 | ₩3,024 | -5.65% | 34.6만 |
|---|
| 2025.10.16 | ₩3,393 | ₩3,535 | ₩3,152 | ₩3,152 | -7.11% | 31.7만 |
|---|
| 2025.10.15 | ₩3,379 | ₩3,514 | ₩3,353 | ₩3,393 | +0.40% | 24.6만 |
|---|
| 2025.10.14 | ₩3,353 | ₩3,554 | ₩3,353 | ₩3,473 | +3.60% | 24.5만 |
|---|
| 2025.10.13 | ₩3,473 | ₩3,559 | ₩3,353 | ₩3,359 | -3.28% | 31.4만 |
|---|
| 2025.10.10 | ₩3,755 | ₩3,849 | ₩3,366 | ₩3,379 | -10.00% | 52.6만 |
|---|