시장 데이터를 불러오는 중
전체 종목
위라이드 ADR 과거 주가
WeRide Inc. - American Depositary Shares · WRD · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WeRide Inc. - American Depositary Shares · WRD · NASDAQ
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩6,135 | ₩6,504 | ₩6,088 | ₩6,451 | +5.14% | 711.9만 |
| 2026.10.08 | ₩6,370 | ₩6,370 | ₩6,021 | ₩6,048 | -5.05% | 688.1만 |
| 2026.10.07 | ₩6,799 | ₩6,853 | ₩6,571 | ₩6,652 | -2.17% | 276.9만 |
| 2026.10.06 | ₩6,907 | ₩6,947 | ₩6,732 | ₩6,866 | -0.58% | 188.8만 |
| 2026.10.05 | ₩6,732 | ₩6,960 | ₩6,719 | ₩6,799 | +1.00% | 438.3만 |
| 2026.10.02 | ₩6,920 | ₩6,940 | ₩6,652 | ₩6,739 | -2.62% | 392.4만 |
| 2026.10.01 | ₩7,175 | ₩7,175 | ₩6,933 | ₩6,974 | -2.80% | 239.4만 |
| 2026.09.30 | ₩7,067 | ₩7,222 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,121 |
| +0.76% |
| 234.7만 |
| 2026.09.29 | ₩7,389 | ₩7,389 | ₩6,980 | ₩7,054 | -4.54% | 401.8만 |
|---|
| 2026.09.28 | ₩7,684 | ₩7,711 | ₩7,403 | ₩7,416 | -3.49% | 285.9만 |
|---|
| 2026.09.25 | ₩7,698 | ₩7,718 | ₩7,376 | ₩7,416 | -3.66% | 373.7만 |
|---|
| 2026.09.24 | ₩7,839 | ₩7,912 | ₩7,741 | ₩7,765 | -0.94% | 262.4만 |
|---|
| 2026.09.23 | ₩7,912 | ₩7,966 | ₩7,758 | ₩7,845 | -0.85% | 239.7만 |
|---|
| 2026.09.22 | ₩7,778 | ₩7,979 | ₩7,704 | ₩7,939 | +2.07% | 267.4만 |
|---|
| 2026.09.21 | ₩7,470 | ₩7,751 | ₩7,383 | ₩7,725 | +3.41% | 201.5만 |
|---|
| 2026.09.18 | ₩7,443 | ₩7,456 | ₩7,148 | ₩7,376 | -0.90% | 677.5만 |
|---|
| 2026.09.17 | ₩7,537 | ₩7,631 | ₩7,470 | ₩7,510 | -0.36% | 281.2만 |
|---|
| 2026.09.16 | ₩7,497 | ₩7,577 | ₩7,336 | ₩7,389 | -1.43% | 230.3만 |
|---|
| 2026.09.15 | ₩7,617 | ₩7,619 | ₩7,417 | ₩7,497 | -1.58% | 232.7만 |
|---|
| 2026.09.14 | ₩7,617 | ₩7,738 | ₩7,564 | ₩7,631 | +0.18% | 168.8만 |
|---|
| 2026.09.11 | ₩7,832 | ₩7,939 | ₩7,664 | ₩7,711 | -1.54% | 221.4만 |
|---|
| 2026.09.10 | ₩7,644 | ₩7,839 | ₩7,564 | ₩7,637 | -0.09% | 222.9만 |
|---|
| 2026.09.09 | ₩8,046 | ₩8,127 | ₩7,711 | ₩7,805 | -3.00% | 210.7만 |
|---|
| 2026.09.08 | ₩8,006 | ₩8,248 | ₩7,751 | ₩8,154 | +1.84% | 296.5만 |
|---|
| 2026.09.04 | ₩8,033 | ₩8,073 | ₩7,825 | ₩8,020 | -0.17% | 106.9만 |
|---|
| 2026.09.03 | ₩7,912 | ₩7,999 | ₩7,832 | ₩7,899 | -0.17% | 122.3만 |
|---|
| 2026.09.02 | ₩7,577 | ₩7,778 | ₩7,537 | ₩7,738 | +2.12% | 139.4만 |
|---|
| 2026.09.01 | ₩7,644 | ₩7,785 | ₩7,557 | ₩7,590 | -0.70% | 132.3만 |
|---|
| 2026.08.31 | ₩8,046 | ₩8,046 | ₩7,698 | ₩7,725 | -4.00% | 163.1만 |
|---|
| 2026.08.28 | ₩8,140 | ₩8,254 | ₩8,013 | ₩8,113 | -0.33% | 144.4만 |
|---|
| 2026.08.27 | ₩7,953 | ₩8,134 | ₩7,898 | ₩8,060 | +1.35% | 228.6만 |
|---|
| 2026.08.26 | ₩8,060 | ₩8,073 | ₩7,818 | ₩7,926 | -1.66% | 279.2만 |
|---|
| 2026.08.25 | ₩7,939 | ₩8,187 | ₩7,892 | ₩8,154 | +2.70% | 160.7만 |
|---|
| 2026.08.24 | ₩8,496 | ₩8,529 | ₩7,919 | ₩8,006 | -5.76% | 283.2만 |
|---|
| 2026.08.21 | ₩8,194 | ₩8,704 | ₩8,194 | ₩8,650 | +5.56% | 301.8만 |
|---|
| 2026.08.20 | ₩8,087 | ₩8,248 | ₩8,006 | ₩8,140 | +0.66% | 173.5만 |
|---|
| 2026.08.19 | ₩8,006 | ₩8,281 | ₩7,832 | ₩8,140 | +1.68% | 193만 |
|---|
| 2026.08.18 | ₩8,160 | ₩8,248 | ₩8,006 | ₩8,046 | -1.40% | 170.7만 |
|---|
| 2026.08.17 | ₩7,966 | ₩8,221 | ₩7,899 | ₩8,154 | +2.36% | 187.6만 |
|---|
| 2026.08.14 | ₩8,046 | ₩8,046 | ₩7,745 | ₩7,845 | -2.50% | 280.5만 |
|---|
| 2026.08.13 | ₩7,805 | ₩8,202 | ₩7,751 | ₩7,979 | +2.23% | 430.6만 |
|---|
| 2026.08.12 | ₩8,409 | ₩8,462 | ₩7,564 | ₩7,671 | -8.77% | 1117만 |
|---|
| 2026.08.11 | ₩8,516 | ₩8,650 | ₩8,395 | ₩8,489 | -0.31% | 193.5만 |
|---|
| 2026.08.10 | ₩8,409 | ₩8,603 | ₩8,355 | ₩8,476 | +0.80% | 316.9만 |
|---|
| 2026.08.07 | ₩8,033 | ₩8,449 | ₩8,013 | ₩8,449 | +5.18% | 233.6만 |
|---|
| 2026.08.06 | ₩7,778 | ₩7,999 | ₩7,698 | ₩7,912 | +1.72% | 126만 |
|---|
| 2026.08.05 | ₩8,060 | ₩8,152 | ₩7,832 | ₩7,859 | -2.50% | 204.6만 |
|---|
| 2026.08.04 | ₩7,899 | ₩8,053 | ₩7,845 | ₩8,020 | +1.53% | 172.5만 |
|---|
| 2026.08.03 | ₩7,792 | ₩7,986 | ₩7,671 | ₩7,912 | +1.55% | 121.8만 |
|---|
| 2026.07.31 | ₩7,993 | ₩7,993 | ₩7,691 | ₩7,805 | -2.35% | 107.6만 |
|---|
| 2026.07.30 | ₩7,751 | ₩7,986 | ₩7,644 | ₩7,979 | +2.94% | 118.9만 |
|---|
| 2026.07.29 | ₩7,839 | ₩7,946 | ₩7,698 | ₩7,751 | -1.11% | 168.7만 |
|---|
| 2026.07.28 | ₩7,510 | ₩7,899 | ₩7,483 | ₩7,792 | +3.75% | 244.9만 |
|---|
| 2026.07.27 | ₩7,202 | ₩7,564 | ₩7,202 | ₩7,550 | +4.84% | 182.3만 |
|---|
| 2026.07.24 | ₩7,604 | ₩7,604 | ₩7,134 | ₩7,134 | -6.17% | 197.2만 |
|---|
| 2026.07.23 | ₩7,684 | ₩7,966 | ₩7,564 | ₩7,658 | -0.35% | 170.9만 |
|---|
| 2026.07.22 | ₩7,859 | ₩8,013 | ₩7,711 | ₩7,765 | -1.19% | 141.2만 |
|---|
| 2026.07.21 | ₩8,020 | ₩8,113 | ₩7,860 | ₩7,939 | -1.00% | 187.3만 |
|---|
| 2026.07.20 | ₩8,060 | ₩8,221 | ₩7,859 | ₩7,979 | -1.00% | 176.8만 |
|---|
| 2026.07.17 | ₩7,792 | ₩8,134 | ₩7,564 | ₩8,020 | +2.93% | 302.2만 |
|---|
| 2026.07.16 | ₩8,248 | ₩8,382 | ₩8,046 | ₩8,248 | 0.00% | 238.6만 |
|---|
| 2026.07.15 | ₩8,315 | ₩8,435 | ₩8,214 | ₩8,288 | -0.32% | 269.2만 |
|---|
| 2026.07.14 | ₩7,899 | ₩8,315 | ₩7,872 | ₩8,207 | +3.90% | 403.9만 |
|---|
| 2026.07.13 | ₩7,403 | ₩7,725 | ₩7,349 | ₩7,698 | +3.99% | 197.5만 |
|---|
| 2026.07.10 | ₩7,476 | ₩7,739 | ₩7,443 | ₩7,470 | -0.09% | 222.7만 |
|---|
| 2026.07.09 | ₩7,148 | ₩7,490 | ₩7,112 | ₩7,443 | +4.13% | 186.4만 |
|---|
| 2026.07.08 | ₩7,295 | ₩7,438 | ₩7,168 | ₩7,215 | -1.10% | 183.3만 |
|---|
| 2026.07.07 | ₩7,443 | ₩7,604 | ₩7,255 | ₩7,282 | -2.16% | 191.7만 |
|---|
| 2026.07.06 | ₩7,430 | ₩7,658 | ₩7,389 | ₩7,550 | +1.62% | 131.3만 |
|---|
| 2026.07.02 | ₩7,550 | ₩7,718 | ₩7,349 | ₩7,403 | -1.95% | 174.2만 |
|---|
| 2026.07.01 | ₩7,751 | ₩7,859 | ₩7,590 | ₩7,658 | -1.21% | 189만 |
|---|
| 2026.06.30 | ₩7,537 | ₩7,993 | ₩7,499 | ₩7,805 | +3.56% | 261.2만 |
|---|
| 2026.06.29 | ₩7,483 | ₩7,731 | ₩7,282 | ₩7,658 | +2.33% | 309.6만 |
|---|
| 2026.06.26 | ₩7,041 | ₩7,416 | ₩6,947 | ₩7,376 | +4.76% | 320.1만 |
|---|
| 2026.06.25 | ₩7,490 | ₩7,523 | ₩7,067 | ₩7,269 | -2.95% | 390.3만 |
|---|
| 2026.06.24 | ₩7,580 | ₩7,684 | ₩7,443 | ₩7,510 | -0.92% | 218만 |
|---|
| 2026.06.23 | ₩7,845 | ₩7,939 | ₩7,671 | ₩7,711 | -1.71% | 262.5만 |
|---|
| 2026.06.22 | ₩8,355 | ₩8,476 | ₩8,087 | ₩8,087 | -3.21% | 428.4만 |
|---|
| 2026.06.18 | ₩8,516 | ₩8,764 | ₩8,382 | ₩8,516 | 0.00% | 294.3만 |
|---|
| 2026.06.17 | ₩8,422 | ₩8,657 | ₩8,288 | ₩8,462 | +0.48% | 278.8만 |
|---|
| 2026.06.16 | ₩8,717 | ₩8,958 | ₩8,422 | ₩8,449 | -3.08% | 242.3만 |
|---|
| 2026.06.15 | ₩8,536 | ₩8,905 | ₩8,536 | ₩8,690 | +1.81% | 298.8만 |
|---|
| 2026.06.12 | ₩8,435 | ₩8,496 | ₩8,261 | ₩8,274 | -1.91% | 215.8만 |
|---|
| 2026.06.11 | ₩8,221 | ₩8,489 | ₩8,093 | ₩8,435 | +2.61% | 321.5만 |
|---|
| 2026.06.10 | ₩8,449 | ₩8,616 | ₩8,154 | ₩8,181 | -3.17% | 386.7만 |
|---|
| 2026.06.09 | ₩8,851 | ₩8,905 | ₩8,435 | ₩8,677 | -1.97% | 307.2만 |
|---|
| 2026.06.08 | ₩8,985 | ₩9,092 | ₩8,784 | ₩8,797 | -2.09% | 194.6만 |
|---|
| 2026.06.05 | ₩9,444 | ₩9,455 | ₩8,777 | ₩8,851 | -6.28% | 461.4만 |
|---|
| 2026.06.04 | ₩10,179 | ₩10,192 | ₩9,709 | ₩9,723 | -4.48% | 367.9만 |
|---|
| 2026.06.03 | ₩10,179 | ₩10,722 | ₩10,004 | ₩10,675 | +4.87% | 459만 |
|---|
| 2026.06.02 | ₩10,715 | ₩10,729 | ₩10,340 | ₩10,393 | -3.00% | 252.3만 |
|---|
| 2026.06.01 | ₩10,273 | ₩10,608 | ₩10,232 | ₩10,474 | +1.96% | 304만 |
|---|
| 2026.05.29 | ₩10,152 | ₩10,313 | ₩10,004 | ₩10,125 | -0.26% | 240.3만 |
|---|
| 2026.05.28 | ₩9,803 | ₩10,226 | ₩9,736 | ₩9,951 | +1.50% | 269.5만 |
|---|
| 2026.05.27 | ₩9,884 | ₩10,031 | ₩9,696 | ₩9,776 | -1.09% | 246.9만 |
|---|
| 2026.05.26 | ₩10,092 | ₩10,206 | ₩9,797 | ₩9,884 | -2.06% | 239만 |
|---|
| 2026.05.22 | ₩9,522 | ₩9,911 | ₩9,455 | ₩9,843 | +3.38% | 234만 |
|---|
| 2026.05.21 | ₩9,602 | ₩9,924 | ₩9,441 | ₩9,897 | +3.07% | 249.1만 |
|---|
| 2026.05.20 | ₩9,052 | ₩9,696 | ₩8,918 | ₩9,575 | +5.78% | 296.1만 |
|---|
| 2026.05.19 | ₩9,229 | ₩9,253 | ₩8,851 | ₩8,918 | -3.37% | 414.2만 |
|---|
| 2026.05.18 | ₩9,589 | ₩9,589 | ₩9,267 | ₩9,401 | -1.96% | 219.2만 |
|---|
| 2026.05.15 | ₩9,964 | ₩10,003 | ₩9,569 | ₩9,575 | -3.90% | 329만 |
|---|
| 2026.05.14 | ₩10,152 | ₩10,662 | ₩10,152 | ₩10,192 | +0.40% | 275.5만 |
|---|
| 2026.05.13 | ₩9,642 | ₩10,440 | ₩9,300 | ₩10,259 | +6.40% | 606.9만 |
|---|
| 2026.05.12 | ₩10,326 | ₩10,420 | ₩10,112 | ₩10,340 | +0.13% | 282.5만 |
|---|
| 2026.05.11 | ₩9,911 | ₩10,581 | ₩9,790 | ₩10,407 | +5.01% | 376.7만 |
|---|
| 2026.05.08 | ₩9,897 | ₩10,085 | ₩9,810 | ₩10,071 | +1.76% | 271.1만 |
|---|
| 2026.05.07 | ₩10,353 | ₩10,353 | ₩9,870 | ₩9,911 | -4.27% | 292.2만 |
|---|
| 2026.05.06 | ₩10,246 | ₩10,487 | ₩9,991 | ₩10,340 | +0.92% | 272.9만 |
|---|
| 2026.05.05 | ₩10,447 | ₩10,460 | ₩10,185 | ₩10,232 | -2.05% | 152.7만 |
|---|
| 2026.05.04 | ₩10,313 | ₩10,675 | ₩10,313 | ₩10,514 | +1.95% | 174.4만 |
|---|
| 2026.05.01 | ₩10,353 | ₩10,420 | ₩10,192 | ₩10,246 | -1.04% | 104.3만 |
|---|
| 2026.04.30 | ₩10,031 | ₩10,393 | ₩9,998 | ₩10,353 | +3.21% | 145.5만 |
|---|
| 2026.04.29 | ₩10,252 | ₩10,326 | ₩9,964 | ₩10,031 | -2.16% | 228.9만 |
|---|
| 2026.04.28 | ₩10,688 | ₩10,688 | ₩10,373 | ₩10,487 | -1.88% | 168만 |
|---|
| 2026.04.27 | ₩10,863 | ₩11,198 | ₩10,863 | ₩10,957 | +0.86% | 182.4만 |
|---|
| 2026.04.24 | ₩10,434 | ₩10,702 | ₩10,273 | ₩10,675 | +2.31% | 201.1만 |
|---|
| 2026.04.23 | ₩10,715 | ₩10,796 | ₩10,138 | ₩10,286 | -4.01% | 237.9만 |
|---|
| 2026.04.22 | ₩10,997 | ₩11,205 | ₩10,742 | ₩10,782 | -1.95% | 187.4만 |
|---|
| 2026.04.21 | ₩11,077 | ₩11,278 | ₩10,782 | ₩10,863 | -1.94% | 201.8만 |
|---|
| 2026.04.20 | ₩10,836 | ₩11,077 | ₩10,782 | ₩11,010 | +1.61% | 204.3만 |
|---|
| 2026.04.17 | ₩11,104 | ₩11,225 | ₩10,836 | ₩11,010 | -0.85% | 409.4만 |
|---|
| 2026.04.16 | ₩10,943 | ₩11,050 | ₩10,729 | ₩10,782 | -1.47% | 200만 |
|---|
| 2026.04.15 | ₩10,621 | ₩10,970 | ₩10,621 | ₩10,863 | +2.27% | 267.2만 |
|---|
| 2026.04.14 | ₩10,333 | ₩10,729 | ₩10,313 | ₩10,594 | +2.53% | 273.2만 |
|---|
| 2026.04.13 | ₩10,071 | ₩10,219 | ₩9,817 | ₩10,192 | +1.20% | 215.6만 |
|---|
| 2026.04.10 | ₩10,259 | ₩10,320 | ₩9,991 | ₩10,058 | -1.96% | 257.2만 |
|---|
| 2026.04.09 | ₩10,286 | ₩10,434 | ₩10,098 | ₩10,179 | -1.04% | 214.1만 |
|---|
| 2026.04.08 | ₩10,822 | ₩10,903 | ₩10,366 | ₩10,447 | -3.47% | 293.9만 |
|---|
| 2026.04.07 | ₩10,085 | ₩10,299 | ₩9,763 | ₩10,018 | -0.66% | 253.6만 |
|---|
| 2026.04.06 | ₩10,474 | ₩10,554 | ₩10,179 | ₩10,273 | -1.92% | 144.2만 |
|---|
| 2026.04.02 | ₩10,206 | ₩10,580 | ₩10,206 | ₩10,474 | +2.63% | 218.4만 |
|---|
| 2026.04.01 | ₩10,943 | ₩10,970 | ₩10,427 | ₩10,581 | -3.31% | 326.4만 |
|---|
| 2026.03.31 | ₩10,058 | ₩11,131 | ₩10,058 | ₩10,849 | +7.87% | 1216.2만 |
|---|
| 2026.03.30 | ₩9,937 | ₩10,018 | ₩9,294 | ₩9,535 | -4.05% | 573.2만 |
|---|
| 2026.03.27 | ₩10,058 | ₩10,138 | ₩9,220 | ₩9,327 | -7.27% | 589.7만 |
|---|
| 2026.03.26 | ₩9,951 | ₩10,608 | ₩9,763 | ₩10,246 | +2.96% | 909.6만 |
|---|
| 2026.03.25 | ₩10,179 | ₩10,360 | ₩9,542 | ₩10,098 | -0.79% | 937.9만 |
|---|
| 2026.03.24 | ₩9,253 | ₩10,440 | ₩9,200 | ₩10,138 | +9.57% | 1100만 |
|---|
| 2026.03.23 | ₩9,186 | ₩9,736 | ₩8,053 | ₩9,280 | +1.02% | 2525.8만 |
|---|
| 2026.03.20 | ₩8,288 | ₩8,636 | ₩8,167 | ₩8,516 | +2.75% | 2514.1만 |
|---|
| 2026.03.19 | ₩8,315 | ₩8,395 | ₩8,073 | ₩8,355 | +0.48% | 467.9만 |
|---|
| 2026.03.18 | ₩8,569 | ₩8,623 | ₩8,308 | ₩8,395 | -2.03% | 332.8만 |
|---|
| 2026.03.17 | ₩8,784 | ₩8,864 | ₩8,583 | ₩8,636 | -1.68% | 250.6만 |
|---|
| 2026.03.16 | ₩8,851 | ₩8,918 | ₩8,610 | ₩8,824 | -0.30% | 402.1만 |
|---|
| 2026.03.13 | ₩9,213 | ₩9,280 | ₩8,885 | ₩8,918 | -3.20% | 371.5만 |
|---|
| 2026.03.12 | ₩9,012 | ₩9,160 | ₩8,918 | ₩9,146 | +1.49% | 250.1만 |
|---|
| 2026.03.11 | ₩9,092 | ₩9,361 | ₩9,079 | ₩9,146 | +0.59% | 234.5만 |
|---|
| 2026.03.10 | ₩8,529 | ₩9,320 | ₩8,462 | ₩9,066 | +6.29% | 488.4만 |
|---|
| 2026.03.09 | ₩8,435 | ₩8,476 | ₩8,120 | ₩8,435 | 0.00% | 487.2만 |
|---|
| 2026.03.06 | ₩8,704 | ₩8,744 | ₩8,509 | ₩8,543 | -1.85% | 193.1만 |
|---|
| 2026.03.05 | ₩8,771 | ₩9,005 | ₩8,636 | ₩8,744 | -0.31% | 300.7만 |
|---|
| 2026.03.04 | ₩8,730 | ₩8,945 | ₩8,663 | ₩8,864 | +1.54% | 369.2만 |
|---|
| 2026.03.03 | ₩8,502 | ₩8,630 | ₩8,234 | ₩8,502 | 0.00% | 413.7만 |
|---|
| 2026.03.02 | ₩8,771 | ₩9,166 | ₩8,663 | ₩9,025 | +2.91% | 397만 |
|---|
| 2026.02.27 | ₩9,387 | ₩9,589 | ₩9,280 | ₩9,374 | -0.14% | 288.9만 |
|---|
| 2026.02.26 | ₩9,723 | ₩9,776 | ₩9,347 | ₩9,508 | -2.21% | 278.4만 |
|---|
| 2026.02.25 | ₩9,911 | ₩9,924 | ₩9,709 | ₩9,750 | -1.62% | 208.1만 |
|---|
| 2026.02.24 | ₩9,750 | ₩10,085 | ₩9,696 | ₩9,964 | +2.20% | 213만 |
|---|
| 2026.02.23 | ₩9,387 | ₩9,937 | ₩9,387 | ₩9,843 | +4.86% | 338.6만 |
|---|
| 2026.02.20 | ₩9,589 | ₩9,615 | ₩9,320 | ₩9,508 | -0.84% | 360.3만 |
|---|
| 2026.02.19 | ₩9,656 | ₩10,024 | ₩9,629 | ₩9,790 | +1.39% | 292만 |
|---|
| 2026.02.18 | ₩9,991 | ₩10,212 | ₩9,817 | ₩9,884 | -1.07% | 383.3만 |
|---|
| 2026.02.17 | ₩10,071 | ₩10,353 | ₩9,978 | ₩10,299 | +2.26% | 174.5만 |
|---|
| 2026.02.13 | ₩10,058 | ₩10,353 | ₩10,004 | ₩10,152 | +0.93% | 144.8만 |
|---|
| 2026.02.12 | ₩10,420 | ₩10,434 | ₩9,857 | ₩10,004 | -3.99% | 258.5만 |
|---|
| 2026.02.11 | ₩10,822 | ₩10,849 | ₩10,018 | ₩10,125 | -6.44% | 408.6만 |
|---|
| 2026.02.10 | ₩10,849 | ₩11,104 | ₩10,722 | ₩10,742 | -0.99% | 215.5만 |
|---|
| 2026.02.09 | ₩10,393 | ₩10,950 | ₩10,393 | ₩10,809 | +4.00% | 304만 |
|---|
| 2026.02.06 | ₩10,031 | ₩10,662 | ₩9,803 | ₩10,474 | +4.41% | 444.9만 |
|---|
| 2026.02.05 | ₩9,535 | ₩10,031 | ₩9,495 | ₩9,870 | +3.52% | 571.1만 |
|---|
| 2026.02.04 | ₩10,138 | ₩10,232 | ₩9,227 | ₩9,535 | -5.95% | 655.3만 |
|---|
| 2026.02.03 | ₩10,648 | ₩10,688 | ₩9,642 | ₩10,165 | -4.53% | 760만 |
|---|
| 2026.02.02 | ₩10,447 | ₩10,447 | ₩10,206 | ₩10,326 | -1.16% | 443.1만 |
|---|
| 2026.01.30 | ₩11,024 | ₩11,037 | ₩10,594 | ₩10,742 | -2.55% | 683.3만 |
|---|
| 2026.01.29 | ₩11,614 | ₩11,640 | ₩10,970 | ₩11,077 | -4.62% | 389.4만 |
|---|
| 2026.01.28 | ₩11,922 | ₩12,083 | ₩11,533 | ₩11,614 | -2.59% | 303.2만 |
|---|
| 2026.01.27 | ₩11,842 | ₩12,096 | ₩11,667 | ₩11,855 | +0.11% | 232.6만 |
|---|
| 2026.01.26 | ₩11,781 | ₩11,895 | ₩11,540 | ₩11,600 | -1.54% | 219.7만 |
|---|
| 2026.01.23 | ₩12,137 | ₩12,137 | ₩11,828 | ₩11,828 | -2.54% | 315만 |
|---|
| 2026.01.22 | ₩12,043 | ₩12,378 | ₩11,936 | ₩12,137 | +0.78% | 392.9만 |
|---|
| 2026.01.21 | ₩11,801 | ₩11,962 | ₩11,547 | ₩11,855 | +0.45% | 419.8만 |
|---|
| 2026.01.20 | ₩11,600 | ₩11,638 | ₩10,863 | ₩11,372 | -1.97% | 625.7만 |
|---|
| 2026.01.16 | ₩11,909 | ₩12,064 | ₩11,640 | ₩11,868 | -0.34% | 318.5만 |
|---|
| 2026.01.15 | ₩12,036 | ₩12,190 | ₩11,647 | ₩11,708 | -2.73% | 325.5만 |
|---|
| 2026.01.14 | ₩11,815 | ₩12,177 | ₩11,734 | ₩11,936 | +1.02% | 297.8만 |
|---|
| 2026.01.13 | ₩13,022 | ₩13,069 | ₩11,654 | ₩11,815 | -9.27% | 770.6만 |
|---|
| 2026.01.12 | ₩12,861 | ₩13,431 | ₩12,780 | ₩13,129 | +2.09% | 332.3만 |
|---|
| 2026.01.09 | ₩13,236 | ₩13,250 | ₩12,646 | ₩12,928 | -2.33% | 246.5만 |
|---|
| 2026.01.08 | ₩12,874 | ₩13,167 | ₩12,754 | ₩13,102 | +1.77% | 194.6만 |
|---|
| 2026.01.07 | ₩13,142 | ₩13,142 | ₩12,861 | ₩12,982 | -1.22% | 300.7만 |
|---|
| 2026.01.06 | ₩13,142 | ₩13,344 | ₩12,968 | ₩13,290 | +1.12% | 442.1만 |
|---|
| 2026.01.05 | ₩12,727 | ₩13,210 | ₩12,579 | ₩12,955 | +1.79% | 525.1만 |
|---|
| 2026.01.02 | ₩12,043 | ₩12,606 | ₩11,949 | ₩12,593 | +4.57% | 527.8만 |
|---|
| 2025.12.31 | ₩11,936 | ₩11,936 | ₩11,573 | ₩11,640 | -2.47% | 304.6만 |
|---|
| 2025.12.30 | ₩11,748 | ₩12,076 | ₩11,695 | ₩11,936 | +1.60% | 344.2만 |
|---|
| 2025.12.29 | ₩11,413 | ₩11,788 | ₩11,345 | ₩11,614 | +1.76% | 325.1만 |
|---|
| 2025.12.26 | ₩11,842 | ₩11,842 | ₩11,399 | ₩11,681 | -1.36% | 256만 |
|---|
| 2025.12.24 | ₩11,895 | ₩12,016 | ₩11,801 | ₩11,842 | -0.45% | 132.2만 |
|---|
| 2025.12.23 | ₩12,003 | ₩12,070 | ₩11,795 | ₩11,895 | -0.89% | 300.4만 |
|---|
| 2025.12.22 | ₩12,338 | ₩12,378 | ₩11,976 | ₩12,029 | -2.50% | 457.4만 |
|---|
| 2025.12.19 | ₩11,667 | ₩12,063 | ₩11,547 | ₩11,962 | +2.53% | 547.2만 |
|---|
| 2025.12.18 | ₩11,573 | ₩11,741 | ₩11,359 | ₩11,480 | -0.81% | 222.5만 |
|---|
| 2025.12.17 | ₩11,667 | ₩12,001 | ₩11,305 | ₩11,332 | -2.87% | 342만 |
|---|
| 2025.12.16 | ₩11,077 | ₩11,661 | ₩11,037 | ₩11,587 | +4.60% | 277만 |
|---|
| 2025.12.15 | ₩11,573 | ₩11,640 | ₩11,211 | ₩11,319 | -2.20% | 301.2만 |
|---|
| 2025.12.12 | ₩11,942 | ₩11,949 | ₩11,466 | ₩11,573 | -3.09% | 315.1만 |
|---|
| 2025.12.11 | ₩12,070 | ₩12,271 | ₩11,647 | ₩11,962 | -0.89% | 381.3만 |
|---|
| 2025.12.10 | ₩11,976 | ₩12,083 | ₩11,788 | ₩12,029 | +0.45% | 321.4만 |
|---|
| 2025.12.09 | ₩12,177 | ₩12,184 | ₩11,591 | ₩11,949 | -1.87% | 657.7만 |
|---|
| 2025.12.08 | ₩12,485 | ₩12,539 | ₩12,231 | ₩12,391 | -0.75% | 474.5만 |
|---|
| 2025.12.05 | ₩12,633 | ₩12,821 | ₩12,459 | ₩12,754 | +0.96% | 491.3만 |
|---|
| 2025.12.04 | ₩12,338 | ₩12,579 | ₩12,009 | ₩12,552 | +1.74% | 399.6만 |
|---|
| 2025.12.03 | ₩11,936 | ₩12,271 | ₩11,929 | ₩12,231 | +2.47% | 501.4만 |
|---|
| 2025.12.02 | ₩11,567 | ₩11,835 | ₩11,480 | ₩11,627 | +0.52% | 449.8만 |
|---|
| 2025.12.01 | ₩11,131 | ₩11,875 | ₩10,889 | ₩11,399 | +2.41% | 602만 |
|---|
| 2025.11.28 | ₩10,782 | ₩11,198 | ₩10,769 | ₩11,050 | +2.49% | 280.5만 |
|---|
| 2025.11.26 | ₩10,749 | ₩10,997 | ₩10,568 | ₩10,782 | +0.31% | 416.3만 |
|---|
| 2025.11.25 | ₩11,024 | ₩11,104 | ₩10,487 | ₩10,621 | -3.65% | 621.2만 |
|---|
| 2025.11.24 | ₩10,326 | ₩11,299 | ₩10,098 | ₩11,077 | +7.27% | 996.2만 |
|---|
| 2025.11.21 | ₩9,455 | ₩9,877 | ₩9,206 | ₩9,656 | +2.13% | 625.4만 |
|---|
| 2025.11.20 | ₩9,978 | ₩10,574 | ₩9,481 | ₩9,481 | -4.97% | 679.6만 |
|---|
| 2025.11.19 | ₩9,455 | ₩9,897 | ₩9,387 | ₩9,589 | +1.42% | 468.8만 |
|---|
| 2025.11.18 | ₩9,213 | ₩9,743 | ₩9,146 | ₩9,548 | +3.64% | 408.4만 |
|---|
| 2025.11.17 | ₩9,656 | ₩9,911 | ₩9,361 | ₩9,548 | -1.11% | 521.3만 |
|---|
| 2025.11.14 | ₩9,428 | ₩9,864 | ₩9,294 | ₩9,428 | 0.00% | 775.3만 |
|---|
| 2025.11.13 | ₩10,460 | ₩10,581 | ₩9,736 | ₩9,750 | -6.79% | 665.2만 |
|---|
| 2025.11.12 | ₩10,889 | ₩10,979 | ₩10,420 | ₩10,635 | -2.34% | 430.5만 |
|---|
| 2025.11.11 | ₩10,729 | ₩10,957 | ₩10,662 | ₩10,876 | +1.37% | 397.9만 |
|---|
| 2025.11.10 | ₩11,171 | ₩11,191 | ₩10,460 | ₩10,957 | -1.92% | 976.9만 |
|---|
| 2025.11.07 | ₩10,856 | ₩10,970 | ₩9,978 | ₩10,715 | -1.30% | 1270.7만 |
|---|
| 2025.11.06 | ₩12,110 | ₩12,157 | ₩11,030 | ₩11,480 | -5.20% | 1116.2만 |
|---|
| 2025.11.05 | ₩12,874 | ₩12,888 | ₩11,936 | ₩11,949 | -7.19% | 1173.5만 |
|---|
| 2025.11.04 | ₩13,947 | ₩13,947 | ₩12,552 | ₩12,613 | -9.57% | 1142.9만 |
|---|
| 2025.11.03 | ₩14,376 | ₩14,953 | ₩14,081 | ₩14,618 | +1.68% | 731.8만 |
|---|
| 2025.10.31 | ₩14,484 | ₩14,500 | ₩13,625 | ₩14,309 | -1.20% | 660만 |
|---|
| 2025.10.30 | ₩14,524 | ₩14,712 | ₩14,142 | ₩14,215 | -2.12% | 401.7만 |
|---|
| 2025.10.29 | ₩15,758 | ₩15,878 | ₩14,832 | ₩14,886 | -5.53% | 709만 |
|---|
| 2025.10.28 | ₩15,422 | ₩16,267 | ₩15,013 | ₩15,717 | +1.91% | 1421.6만 |
|---|
| 2025.10.27 | ₩14,980 | ₩15,188 | ₩14,738 | ₩14,966 | -0.09% | 622만 |
|---|
| 2025.10.24 | ₩13,880 | ₩14,725 | ₩13,840 | ₩14,269 | +2.80% | 700.9만 |
|---|
| 2025.10.23 | ₩13,223 | ₩14,054 | ₩13,223 | ₩13,572 | +2.64% | 471.9만 |
|---|
| 2025.10.22 | ₩13,578 | ₩13,578 | ₩12,606 | ₩13,183 | -2.91% | 846.2만 |
|---|
| 2025.10.21 | ₩13,786 | ₩14,142 | ₩13,639 | ₩13,652 | -0.97% | 262.1만 |
|---|
| 2025.10.20 | ₩13,840 | ₩14,175 | ₩13,813 | ₩13,907 | +0.48% | 379.9만 |
|---|
| 2025.10.17 | ₩13,786 | ₩13,880 | ₩13,290 | ₩13,545 | -1.75% | 676.5만 |
|---|
| 2025.10.16 | ₩14,953 | ₩14,966 | ₩13,873 | ₩14,121 | -5.56% | 578.3만 |
|---|
| 2025.10.15 | ₩14,752 | ₩15,623 | ₩14,725 | ₩14,846 | +0.64% | 813.1만 |
|---|
| 2025.10.14 | ₩13,987 | ₩14,323 | ₩13,397 | ₩14,242 | +1.82% | 702.2만 |
|---|
| 2025.10.13 | ₩14,484 | ₩14,624 | ₩14,121 | ₩14,430 | -0.37% | 552.1만 |
|---|
| 2025.10.10 | ₩16,053 | ₩16,334 | ₩13,625 | ₩13,639 | -15.04% | 1682.7만 |
|---|