시장 데이터를 불러오는 중
전체 종목
웨이브 라이프 사이언스 과거 주가
Wave Life Sciences, Inc. - Common Stock · WVE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wave Life Sciences, Inc. - Common Stock · WVE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,680 | ₩4,733 | ₩4,599 | ₩4,640 | -0.86% | 165.6만 |
| 2026.10.08 | ₩4,666 | ₩4,707 | ₩4,519 | ₩4,653 | -0.29% | 266.4만 |
| 2026.10.07 | ₩4,666 | ₩4,827 | ₩4,599 | ₩4,747 | +1.72% | 305.3만 |
| 2026.10.06 | ₩5,069 | ₩5,122 | ₩4,666 | ₩4,720 | -6.88% | 344.9만 |
| 2026.10.05 | ₩5,109 | ₩5,203 | ₩4,975 | ₩5,028 | -1.57% | 351.3만 |
| 2026.10.02 | ₩5,216 | ₩5,310 | ₩5,055 | ₩5,069 | -2.83% | 374.4만 |
| 2026.10.01 | ₩5,297 | ₩5,457 | ₩5,069 | ₩5,203 | -1.77% | 541만 |
| 2026.09.30 | ₩5,082 | ₩5,149 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,961 |
| -2.37% |
| 420.9만 |
| 2026.09.29 | ₩4,921 | ₩5,069 | ₩4,774 | ₩4,881 | -0.82% | 276.5만 |
|---|
| 2026.09.28 | ₩5,055 | ₩5,069 | ₩4,827 | ₩4,921 | -2.65% | 354.6만 |
|---|
| 2026.09.25 | ₩5,364 | ₩5,364 | ₩5,028 | ₩5,069 | -5.50% | 406.7만 |
|---|
| 2026.09.24 | ₩5,310 | ₩5,377 | ₩5,122 | ₩5,310 | 0.00% | 315.6만 |
|---|
| 2026.09.23 | ₩5,726 | ₩5,833 | ₩5,256 | ₩5,297 | -7.49% | 397.3만 |
|---|
| 2026.09.22 | ₩5,766 | ₩5,940 | ₩5,659 | ₩5,833 | +1.16% | 257.8만 |
|---|
| 2026.09.21 | ₩5,954 | ₩5,967 | ₩5,632 | ₩5,712 | -4.05% | 237.3만 |
|---|
| 2026.09.18 | ₩5,927 | ₩6,007 | ₩5,779 | ₩5,833 | -1.58% | 441만 |
|---|
| 2026.09.17 | ₩6,155 | ₩6,235 | ₩5,927 | ₩5,954 | -3.27% | 217.2만 |
|---|
| 2026.09.16 | ₩6,101 | ₩6,168 | ₩5,927 | ₩6,047 | -0.88% | 299.1만 |
|---|
| 2026.09.15 | ₩6,141 | ₩6,141 | ₩5,900 | ₩5,980 | -2.62% | 246.7만 |
|---|
| 2026.09.14 | ₩6,168 | ₩6,208 | ₩6,021 | ₩6,141 | -0.43% | 287만 |
|---|
| 2026.09.11 | ₩6,262 | ₩6,329 | ₩6,115 | ₩6,155 | -1.71% | 220.8만 |
|---|
| 2026.09.10 | ₩6,383 | ₩6,383 | ₩6,208 | ₩6,262 | -1.89% | 276.8만 |
|---|
| 2026.09.09 | ₩6,517 | ₩6,611 | ₩6,383 | ₩6,450 | -1.03% | 324.9만 |
|---|
| 2026.09.08 | ₩6,517 | ₩6,664 | ₩6,369 | ₩6,584 | +1.03% | 355.8만 |
|---|
| 2026.09.04 | ₩6,316 | ₩6,557 | ₩6,235 | ₩6,517 | +3.18% | 303만 |
|---|
| 2026.09.03 | ₩6,436 | ₩6,664 | ₩6,235 | ₩6,302 | -2.08% | 615.7만 |
|---|
| 2026.09.02 | ₩6,637 | ₩6,825 | ₩6,249 | ₩6,544 | -1.41% | 547.9만 |
|---|
| 2026.09.01 | ₩6,503 | ₩6,678 | ₩6,436 | ₩6,664 | +2.47% | 300만 |
|---|
| 2026.08.31 | ₩6,785 | ₩6,798 | ₩6,490 | ₩6,570 | -3.16% | 381.2만 |
|---|
| 2026.08.28 | ₩6,919 | ₩6,999 | ₩6,745 | ₩6,758 | -2.33% | 225.1만 |
|---|
| 2026.08.27 | ₩7,013 | ₩7,080 | ₩6,758 | ₩6,919 | -1.34% | 295만 |
|---|
| 2026.08.26 | ₩7,053 | ₩7,107 | ₩6,946 | ₩7,013 | -0.57% | 219.7만 |
|---|
| 2026.08.25 | ₩6,865 | ₩7,174 | ₩6,865 | ₩7,040 | +2.54% | 241.4만 |
|---|
| 2026.08.24 | ₩7,067 | ₩7,134 | ₩6,865 | ₩6,865 | -2.85% | 455.5만 |
|---|
| 2026.08.21 | ₩7,107 | ₩7,348 | ₩7,067 | ₩7,093 | -0.19% | 272.2만 |
|---|
| 2026.08.20 | ₩7,254 | ₩7,335 | ₩6,946 | ₩7,040 | -2.96% | 266.1만 |
|---|
| 2026.08.19 | ₩7,227 | ₩7,415 | ₩7,174 | ₩7,268 | +0.56% | 283.7만 |
|---|
| 2026.08.18 | ₩6,825 | ₩7,120 | ₩6,798 | ₩7,093 | +3.93% | 349.6만 |
|---|
| 2026.08.17 | ₩7,174 | ₩7,294 | ₩6,812 | ₩6,825 | -4.86% | 324.4만 |
|---|
| 2026.08.14 | ₩6,919 | ₩7,268 | ₩6,892 | ₩7,254 | +4.84% | 288.4만 |
|---|
| 2026.08.13 | ₩7,040 | ₩7,321 | ₩6,932 | ₩6,973 | -0.95% | 606.5만 |
|---|
| 2026.08.12 | ₩7,107 | ₩7,281 | ₩6,825 | ₩7,026 | -1.13% | 520.5만 |
|---|
| 2026.08.11 | ₩8,059 | ₩8,206 | ₩6,718 | ₩6,772 | -15.97% | 691.8만 |
|---|
| 2026.08.10 | ₩8,595 | ₩8,595 | ₩8,059 | ₩8,139 | -5.30% | 256.6만 |
|---|
| 2026.08.07 | ₩8,247 | ₩8,260 | ₩7,938 | ₩8,179 | -0.81% | 455.6만 |
|---|
| 2026.08.06 | ₩7,952 | ₩8,247 | ₩7,952 | ₩8,072 | +1.52% | 166.3만 |
|---|
| 2026.08.05 | ₩8,099 | ₩8,112 | ₩7,844 | ₩7,952 | -1.82% | 183.7만 |
|---|
| 2026.08.04 | ₩7,710 | ₩8,072 | ₩7,603 | ₩8,045 | +4.35% | 226.2만 |
|---|
| 2026.08.03 | ₩7,442 | ₩7,737 | ₩7,187 | ₩7,697 | +3.42% | 341.8만 |
|---|
| 2026.07.31 | ₩7,576 | ₩7,710 | ₩7,201 | ₩7,388 | -2.48% | 286.7만 |
|---|
| 2026.07.30 | ₩7,536 | ₩7,737 | ₩7,335 | ₩7,724 | +2.49% | 303.3만 |
|---|
| 2026.07.29 | ₩7,831 | ₩7,952 | ₩7,589 | ₩7,791 | -0.51% | 229.9만 |
|---|
| 2026.07.28 | ₩7,938 | ₩8,019 | ₩7,750 | ₩7,898 | -0.51% | 281.2만 |
|---|
| 2026.07.27 | ₩7,938 | ₩8,206 | ₩7,884 | ₩7,938 | 0.00% | 192.8만 |
|---|
| 2026.07.24 | ₩7,777 | ₩7,898 | ₩7,697 | ₩7,791 | +0.17% | 206.8만 |
|---|
| 2026.07.23 | ₩7,549 | ₩7,791 | ₩7,549 | ₩7,750 | +2.66% | 222.3만 |
|---|
| 2026.07.22 | ₩7,764 | ₩7,831 | ₩7,603 | ₩7,697 | -0.86% | 213.4만 |
|---|
| 2026.07.21 | ₩7,643 | ₩7,858 | ₩7,643 | ₩7,764 | +1.58% | 145.2만 |
|---|
| 2026.07.20 | ₩7,817 | ₩7,992 | ₩7,670 | ₩7,683 | -1.72% | 133.4만 |
|---|
| 2026.07.17 | ₩7,469 | ₩7,844 | ₩7,388 | ₩7,804 | +4.49% | 212만 |
|---|
| 2026.07.16 | ₩7,925 | ₩7,965 | ₩7,522 | ₩7,603 | -4.06% | 246.2만 |
|---|
| 2026.07.15 | ₩8,206 | ₩8,220 | ₩7,911 | ₩7,925 | -3.43% | 141.8만 |
|---|
| 2026.07.14 | ₩8,045 | ₩8,247 | ₩7,911 | ₩8,220 | +2.17% | 206.6만 |
|---|
| 2026.07.13 | ₩8,314 | ₩8,394 | ₩7,911 | ₩7,978 | -4.03% | 241.3만 |
|---|
| 2026.07.10 | ₩8,528 | ₩8,528 | ₩7,724 | ₩8,381 | -1.73% | 355만 |
|---|
| 2026.07.09 | ₩8,327 | ₩8,488 | ₩8,179 | ₩8,461 | +1.61% | 166.3만 |
|---|
| 2026.07.08 | ₩8,461 | ₩8,582 | ₩8,314 | ₩8,367 | -1.11% | 277.2만 |
|---|
| 2026.07.07 | ₩8,595 | ₩8,676 | ₩8,179 | ₩8,555 | -0.47% | 273.8만 |
|---|
| 2026.07.06 | ₩8,394 | ₩8,689 | ₩8,314 | ₩8,474 | +0.96% | 300만 |
|---|
| 2026.07.02 | ₩7,858 | ₩8,474 | ₩7,858 | ₩8,394 | +6.83% | 435.6만 |
|---|
| 2026.07.01 | ₩7,791 | ₩8,032 | ₩7,764 | ₩7,831 | +0.52% | 315만 |
|---|
| 2026.06.30 | ₩7,630 | ₩7,911 | ₩7,589 | ₩7,791 | +2.11% | 316.9만 |
|---|
| 2026.06.29 | ₩7,925 | ₩7,952 | ₩7,455 | ₩7,616 | -3.89% | 273.7만 |
|---|
| 2026.06.26 | ₩7,670 | ₩8,179 | ₩7,670 | ₩7,817 | +1.92% | 668.7만 |
|---|
| 2026.06.25 | ₩7,938 | ₩8,206 | ₩7,697 | ₩7,710 | -2.87% | 322.2만 |
|---|
| 2026.06.24 | ₩8,126 | ₩8,287 | ₩7,952 | ₩7,978 | -1.82% | 394.3만 |
|---|
| 2026.06.23 | ₩8,287 | ₩8,461 | ₩8,072 | ₩8,099 | -2.27% | 236.6만 |
|---|
| 2026.06.22 | ₩8,220 | ₩8,448 | ₩8,166 | ₩8,273 | +0.65% | 245.1만 |
|---|
| 2026.06.18 | ₩8,153 | ₩8,407 | ₩8,045 | ₩8,260 | +1.32% | 509.9만 |
|---|
| 2026.06.17 | ₩7,724 | ₩8,139 | ₩7,724 | ₩7,978 | +3.30% | 519만 |
|---|
| 2026.06.16 | ₩8,019 | ₩8,099 | ₩7,670 | ₩7,697 | -4.01% | 232.6만 |
|---|
| 2026.06.15 | ₩7,884 | ₩8,045 | ₩7,844 | ₩8,045 | +2.04% | 235.8만 |
|---|
| 2026.06.12 | ₩7,764 | ₩8,005 | ₩7,737 | ₩7,871 | +1.38% | 224.5만 |
|---|
| 2026.06.11 | ₩7,616 | ₩7,844 | ₩7,241 | ₩7,791 | +2.29% | 315.4만 |
|---|
| 2026.06.10 | ₩7,657 | ₩7,911 | ₩7,536 | ₩7,589 | -0.88% | 290.7만 |
|---|
| 2026.06.09 | ₩7,710 | ₩8,045 | ₩7,616 | ₩7,750 | +0.52% | 380.2만 |
|---|
| 2026.06.08 | ₩7,750 | ₩7,898 | ₩7,536 | ₩7,643 | -1.38% | 334.1만 |
|---|
| 2026.06.05 | ₩8,153 | ₩8,206 | ₩7,522 | ₩7,683 | -5.76% | 397.9만 |
|---|
| 2026.06.04 | ₩7,831 | ₩8,367 | ₩7,724 | ₩8,166 | +4.28% | 342.1만 |
|---|
| 2026.06.03 | ₩7,630 | ₩7,791 | ₩7,576 | ₩7,724 | +1.23% | 293만 |
|---|
| 2026.06.02 | ₩8,273 | ₩8,327 | ₩7,576 | ₩7,630 | -7.78% | 444만 |
|---|
| 2026.06.01 | ₩8,769 | ₩8,769 | ₩8,247 | ₩8,394 | -4.28% | 375.5만 |
|---|
| 2026.05.29 | ₩8,676 | ₩8,917 | ₩8,622 | ₩8,823 | +1.70% | 354.9만 |
|---|
| 2026.05.28 | ₩8,488 | ₩8,729 | ₩8,421 | ₩8,676 | +2.21% | 307.7만 |
|---|
| 2026.05.27 | ₩8,515 | ₩8,796 | ₩8,448 | ₩8,501 | -0.16% | 256.7만 |
|---|
| 2026.05.26 | ₩8,555 | ₩8,635 | ₩8,354 | ₩8,555 | 0.00% | 245.7만 |
|---|
| 2026.05.22 | ₩8,582 | ₩8,716 | ₩8,434 | ₩8,555 | -0.31% | 238.6만 |
|---|
| 2026.05.21 | ₩8,247 | ₩8,649 | ₩8,072 | ₩8,609 | +4.39% | 367만 |
|---|
| 2026.05.20 | ₩8,381 | ₩8,595 | ₩8,166 | ₩8,300 | -0.96% | 464.4만 |
|---|
| 2026.05.19 | ₩8,340 | ₩8,944 | ₩8,153 | ₩8,233 | -1.29% | 808.5만 |
|---|
| 2026.05.18 | ₩9,078 | ₩9,132 | ₩8,260 | ₩8,582 | -5.47% | 655.9만 |
|---|
| 2026.05.15 | ₩9,105 | ₩9,252 | ₩8,944 | ₩9,078 | -0.29% | 422.7만 |
|---|
| 2026.05.14 | ₩9,413 | ₩9,587 | ₩9,105 | ₩9,252 | -1.71% | 317만 |
|---|
| 2026.05.13 | ₩9,091 | ₩9,561 | ₩9,051 | ₩9,373 | +3.10% | 730.6만 |
|---|
| 2026.05.12 | ₩9,520 | ₩9,587 | ₩9,091 | ₩9,105 | -4.37% | 499.8만 |
|---|
| 2026.05.11 | ₩9,601 | ₩9,869 | ₩9,427 | ₩9,480 | -1.26% | 300.9만 |
|---|
| 2026.05.08 | ₩9,641 | ₩9,775 | ₩9,520 | ₩9,628 | -0.14% | 255.1만 |
|---|
| 2026.05.07 | ₩9,856 | ₩9,949 | ₩9,507 | ₩9,708 | -1.50% | 424.2만 |
|---|
| 2026.05.06 | ₩9,708 | ₩9,829 | ₩9,440 | ₩9,775 | +0.69% | 406.4만 |
|---|
| 2026.05.05 | ₩10,097 | ₩10,218 | ₩9,427 | ₩9,628 | -4.65% | 322.2만 |
|---|
| 2026.05.04 | ₩9,748 | ₩10,070 | ₩9,708 | ₩10,017 | +2.75% | 562만 |
|---|
| 2026.05.01 | ₩9,494 | ₩9,949 | ₩9,306 | ₩9,815 | +3.39% | 514.7만 |
|---|
| 2026.04.30 | ₩9,453 | ₩9,628 | ₩9,359 | ₩9,467 | +0.14% | 338.5만 |
|---|
| 2026.04.29 | ₩9,923 | ₩10,043 | ₩9,279 | ₩9,453 | -4.73% | 490.5만 |
|---|
| 2026.04.28 | ₩9,681 | ₩10,137 | ₩9,520 | ₩10,084 | +4.16% | 697만 |
|---|
| 2026.04.27 | ₩9,628 | ₩9,882 | ₩9,212 | ₩9,306 | -3.34% | 382.7만 |
|---|
| 2026.04.24 | ₩9,856 | ₩9,856 | ₩9,480 | ₩9,628 | -2.31% | 280.1만 |
|---|
| 2026.04.23 | ₩9,923 | ₩10,097 | ₩9,708 | ₩9,802 | -1.22% | 256.4만 |
|---|
| 2026.04.22 | ₩9,990 | ₩10,003 | ₩9,722 | ₩9,896 | -0.94% | 355.1만 |
|---|
| 2026.04.21 | ₩10,110 | ₩10,204 | ₩9,762 | ₩9,842 | -2.65% | 433.7만 |
|---|
| 2026.04.20 | ₩10,003 | ₩10,298 | ₩9,949 | ₩10,164 | +1.61% | 379.7만 |
|---|
| 2026.04.17 | ₩9,990 | ₩10,271 | ₩9,722 | ₩10,043 | +0.54% | 595.7만 |
|---|
| 2026.04.16 | ₩10,204 | ₩10,258 | ₩9,695 | ₩9,815 | -3.81% | 300.3만 |
|---|
| 2026.04.15 | ₩10,030 | ₩10,379 | ₩9,789 | ₩10,177 | +1.47% | 346.1만 |
|---|
| 2026.04.14 | ₩9,775 | ₩10,057 | ₩9,601 | ₩9,909 | +1.37% | 626.7만 |
|---|
| 2026.04.13 | ₩9,614 | ₩9,842 | ₩9,480 | ₩9,735 | +1.26% | 264.5만 |
|---|
| 2026.04.10 | ₩9,695 | ₩9,735 | ₩9,480 | ₩9,628 | -0.69% | 186.6만 |
|---|
| 2026.04.09 | ₩9,400 | ₩9,695 | ₩9,346 | ₩9,601 | +2.14% | 255.7만 |
|---|
| 2026.04.08 | ₩9,949 | ₩10,057 | ₩9,373 | ₩9,520 | -4.31% | 245.7만 |
|---|
| 2026.04.07 | ₩9,359 | ₩9,561 | ₩9,158 | ₩9,520 | +1.72% | 270.7만 |
|---|
| 2026.04.06 | ₩9,681 | ₩10,057 | ₩9,440 | ₩9,507 | -1.80% | 289.5만 |
|---|
| 2026.04.02 | ₩8,904 | ₩9,882 | ₩8,863 | ₩9,762 | +9.64% | 406.9만 |
|---|
| 2026.04.01 | ₩9,668 | ₩10,030 | ₩9,105 | ₩9,158 | -5.27% | 538.1만 |
|---|
| 2026.03.31 | ₩9,815 | ₩10,459 | ₩9,386 | ₩9,722 | -0.96% | 1240.8만 |
|---|
| 2026.03.30 | ₩8,689 | ₩9,064 | ₩8,407 | ₩8,877 | +2.16% | 628.9만 |
|---|
| 2026.03.27 | ₩8,072 | ₩9,038 | ₩8,045 | ₩8,542 | +5.81% | 1349만 |
|---|
| 2026.03.26 | ₩7,187 | ₩8,702 | ₩6,731 | ₩8,314 | +15.67% | 5015.7만 |
|---|
| 2026.03.25 | ₩16,332 | ₩16,989 | ₩16,104 | ₩16,493 | +0.99% | 361만 |
|---|
| 2026.03.24 | ₩15,367 | ₩15,608 | ₩14,924 | ₩15,595 | +1.48% | 277만 |
|---|
| 2026.03.23 | ₩16,238 | ₩16,252 | ₩15,313 | ₩15,581 | -4.05% | 380.7만 |
|---|
| 2026.03.20 | ₩16,158 | ₩16,413 | ₩15,621 | ₩15,769 | -2.41% | 581.9만 |
|---|
| 2026.03.19 | ₩15,742 | ₩16,627 | ₩15,447 | ₩16,252 | +3.24% | 229.6만 |
|---|
| 2026.03.18 | ₩16,533 | ₩16,855 | ₩15,809 | ₩15,957 | -3.49% | 295.4만 |
|---|
| 2026.03.17 | ₩16,627 | ₩16,962 | ₩16,439 | ₩16,708 | +0.48% | 214.9만 |
|---|
| 2026.03.16 | ₩17,593 | ₩17,941 | ₩16,600 | ₩16,641 | -5.41% | 260.9만 |
|---|
| 2026.03.13 | ₩17,995 | ₩18,303 | ₩16,869 | ₩17,459 | -2.98% | 283만 |
|---|
| 2026.03.12 | ₩18,491 | ₩18,826 | ₩17,713 | ₩17,901 | -3.19% | 181.4만 |
|---|
| 2026.03.11 | ₩18,491 | ₩19,202 | ₩18,183 | ₩18,880 | +2.10% | 177.9만 |
|---|
| 2026.03.10 | ₩18,156 | ₩19,041 | ₩18,102 | ₩18,437 | +1.55% | 183만 |
|---|
| 2026.03.09 | ₩17,566 | ₩18,116 | ₩16,976 | ₩17,821 | +1.45% | 279.3만 |
|---|
| 2026.03.06 | ₩17,727 | ₩17,968 | ₩17,338 | ₩17,593 | -0.76% | 247.3만 |
|---|
| 2026.03.05 | ₩18,089 | ₩19,027 | ₩17,646 | ₩17,700 | -2.15% | 311.7만 |
|---|
| 2026.03.04 | ₩18,196 | ₩18,759 | ₩17,807 | ₩18,384 | +1.03% | 132만 |
|---|
| 2026.03.03 | ₩17,968 | ₩18,397 | ₩17,619 | ₩18,022 | +0.30% | 171.3만 |
|---|
| 2026.03.02 | ₩18,303 | ₩18,987 | ₩18,049 | ₩18,571 | +1.47% | 203.7만 |
|---|
| 2026.02.27 | ₩20,234 | ₩20,248 | ₩18,209 | ₩18,679 | -7.69% | 373.9만 |
|---|
| 2026.02.26 | ₩19,550 | ₩20,744 | ₩19,081 | ₩20,596 | +5.35% | 372.5만 |
|---|
| 2026.02.25 | ₩18,853 | ₩19,537 | ₩18,773 | ₩19,497 | +3.41% | 217.1만 |
|---|
| 2026.02.24 | ₩18,089 | ₩18,934 | ₩17,834 | ₩18,799 | +3.93% | 307만 |
|---|
| 2026.02.23 | ₩18,089 | ₩18,799 | ₩17,767 | ₩18,102 | +0.07% | 231.2만 |
|---|
| 2026.02.20 | ₩17,526 | ₩18,209 | ₩17,271 | ₩18,089 | +3.21% | 198.3만 |
|---|
| 2026.02.19 | ₩17,579 | ₩17,888 | ₩17,056 | ₩17,646 | +0.38% | 237.4만 |
|---|
| 2026.02.18 | ₩16,788 | ₩17,914 | ₩16,788 | ₩17,552 | +4.55% | 337.6만 |
|---|
| 2026.02.17 | ₩17,472 | ₩17,579 | ₩16,815 | ₩16,882 | -3.38% | 206만 |
|---|
| 2026.02.13 | ₩17,646 | ₩17,646 | ₩16,815 | ₩17,003 | -3.65% | 223.5만 |
|---|
| 2026.02.12 | ₩17,686 | ₩17,740 | ₩16,775 | ₩17,164 | -2.96% | 331.6만 |
|---|
| 2026.02.11 | ₩18,223 | ₩18,370 | ₩17,539 | ₩17,794 | -2.35% | 254.3만 |
|---|
| 2026.02.10 | ₩18,799 | ₩18,974 | ₩18,075 | ₩18,223 | -3.07% | 155.4만 |
|---|
| 2026.02.09 | ₩18,035 | ₩18,531 | ₩17,633 | ₩18,330 | +1.64% | 172만 |
|---|
| 2026.02.06 | ₩17,606 | ₩18,116 | ₩17,432 | ₩18,035 | +2.44% | 273만 |
|---|
| 2026.02.05 | ₩17,928 | ₩19,524 | ₩17,029 | ₩17,096 | -4.64% | 293.4만 |
|---|
| 2026.02.04 | ₩18,558 | ₩18,746 | ₩17,338 | ₩17,874 | -3.68% | 320.9만 |
|---|
| 2026.02.03 | ₩18,169 | ₩18,652 | ₩17,968 | ₩18,370 | +1.11% | 261.4만 |
|---|
| 2026.02.02 | ₩17,016 | ₩18,236 | ₩17,016 | ₩18,008 | +5.83% | 255만 |
|---|
| 2026.01.30 | ₩17,418 | ₩17,713 | ₩17,096 | ₩17,351 | -0.38% | 232.8만 |
|---|
| 2026.01.29 | ₩16,962 | ₩17,619 | ₩16,909 | ₩17,445 | +2.85% | 356.5만 |
|---|
| 2026.01.28 | ₩17,901 | ₩18,049 | ₩16,828 | ₩17,070 | -4.64% | 1312.2만 |
|---|
| 2026.01.27 | ₩17,847 | ₩18,464 | ₩17,686 | ₩17,914 | +0.38% | 360.8만 |
|---|
| 2026.01.26 | ₩17,874 | ₩18,209 | ₩17,593 | ₩17,767 | -0.60% | 166만 |
|---|
| 2026.01.23 | ₩18,545 | ₩18,652 | ₩17,821 | ₩18,062 | -2.60% | 224.4만 |
|---|
| 2026.01.22 | ₩18,773 | ₩19,456 | ₩18,049 | ₩18,531 | -1.29% | 344.5만 |
|---|
| 2026.01.21 | ₩18,250 | ₩19,416 | ₩18,223 | ₩18,692 | +2.42% | 243.8만 |
|---|
| 2026.01.20 | ₩17,928 | ₩18,679 | ₩17,727 | ₩18,531 | +3.37% | 298.1만 |
|---|
| 2026.01.16 | ₩18,866 | ₩19,430 | ₩18,223 | ₩18,303 | -2.99% | 370.2만 |
|---|
| 2026.01.15 | ₩19,188 | ₩19,711 | ₩18,397 | ₩18,866 | -1.68% | 284.2만 |
|---|
| 2026.01.14 | ₩19,014 | ₩21,414 | ₩18,786 | ₩19,456 | +2.33% | 607.4만 |
|---|
| 2026.01.13 | ₩18,652 | ₩19,389 | ₩18,035 | ₩19,068 | +2.23% | 423.3만 |
|---|
| 2026.01.12 | ₩18,558 | ₩19,068 | ₩18,424 | ₩18,652 | +0.51% | 614.6만 |
|---|
| 2026.01.09 | ₩20,154 | ₩20,221 | ₩18,451 | ₩18,558 | -7.92% | 374.7만 |
|---|
| 2026.01.08 | ₩20,489 | ₩21,159 | ₩19,229 | ₩19,886 | -2.95% | 315.2만 |
|---|
| 2026.01.07 | ₩19,886 | ₩21,870 | ₩19,886 | ₩20,690 | +4.05% | 593.9만 |
|---|
| 2026.01.06 | ₩25,544 | ₩26,148 | ₩20,274 | ₩20,315 | -20.47% | 1504.2만 |
|---|
| 2026.01.05 | ₩21,106 | ₩21,454 | ₩19,389 | ₩20,114 | -4.70% | 495만 |
|---|
| 2026.01.02 | ₩22,822 | ₩22,836 | ₩20,811 | ₩21,387 | -6.29% | 286.8만 |
|---|
| 2025.12.31 | ₩23,090 | ₩23,211 | ₩22,688 | ₩22,795 | -1.28% | 170.1만 |
|---|
| 2025.12.30 | ₩23,721 | ₩23,948 | ₩22,822 | ₩22,996 | -3.05% | 174.1만 |
|---|
| 2025.12.29 | ₩23,680 | ₩24,203 | ₩23,358 | ₩23,948 | +1.13% | 216.9만 |
|---|
| 2025.12.26 | ₩24,431 | ₩24,659 | ₩23,694 | ₩23,828 | -2.47% | 163.3만 |
|---|
| 2025.12.24 | ₩23,452 | ₩24,807 | ₩23,452 | ₩24,471 | +4.35% | 186.3만 |
|---|
| 2025.12.23 | ₩23,560 | ₩24,431 | ₩22,889 | ₩23,439 | -0.51% | 280.4만 |
|---|
| 2025.12.22 | ₩21,508 | ₩24,378 | ₩21,186 | ₩24,096 | +12.03% | 431.2만 |
|---|
| 2025.12.19 | ₩20,824 | ₩22,339 | ₩20,824 | ₩21,428 | +2.90% | 402.7만 |
|---|
| 2025.12.18 | ₩21,924 | ₩22,313 | ₩20,422 | ₩20,838 | -4.95% | 355.7만 |
|---|
| 2025.12.17 | ₩21,924 | ₩22,983 | ₩21,468 | ₩21,910 | -0.06% | 476만 |
|---|
| 2025.12.16 | ₩22,527 | ₩23,345 | ₩21,642 | ₩22,004 | -2.32% | 612.3만 |
|---|
| 2025.12.15 | ₩22,460 | ₩22,903 | ₩21,428 | ₩21,602 | -3.82% | 600.6만 |
|---|
| 2025.12.12 | ₩23,305 | ₩23,828 | ₩21,267 | ₩22,205 | -4.72% | 810만 |
|---|
| 2025.12.11 | ₩26,577 | ₩26,818 | ₩22,339 | ₩22,460 | -15.49% | 1549만 |
|---|
| 2025.12.10 | ₩27,314 | ₩27,810 | ₩25,236 | ₩27,126 | -0.69% | 1766.2만 |
|---|
| 2025.12.09 | ₩26,684 | ₩29,138 | ₩24,002 | ₩28,575 | +7.09% | 3801만 |
|---|
| 2025.12.08 | ₩17,204 | ₩26,282 | ₩17,056 | ₩24,833 | +44.35% | 1.5억 |
|---|
| 2025.12.05 | ₩10,271 | ₩10,338 | ₩9,909 | ₩10,043 | -2.22% | 255.1만 |
|---|
| 2025.12.04 | ₩9,574 | ₩10,298 | ₩9,547 | ₩10,218 | +6.72% | 252만 |
|---|
| 2025.12.03 | ₩9,386 | ₩9,708 | ₩9,292 | ₩9,574 | +2.00% | 261.6만 |
|---|
| 2025.12.02 | ₩9,936 | ₩10,030 | ₩9,333 | ₩9,373 | -5.67% | 230.3만 |
|---|
| 2025.12.01 | ₩10,191 | ₩10,285 | ₩9,856 | ₩9,936 | -2.50% | 172만 |
|---|
| 2025.11.28 | ₩10,392 | ₩10,432 | ₩10,204 | ₩10,405 | +0.13% | 149만 |
|---|
| 2025.11.26 | ₩9,990 | ₩10,352 | ₩9,936 | ₩10,285 | +2.95% | 180.9만 |
|---|
| 2025.11.25 | ₩10,003 | ₩10,137 | ₩9,775 | ₩9,963 | -0.40% | 148.6만 |
|---|
| 2025.11.24 | ₩9,520 | ₩10,137 | ₩9,507 | ₩10,003 | +5.07% | 293.3만 |
|---|
| 2025.11.21 | ₩9,024 | ₩9,494 | ₩8,944 | ₩9,453 | +4.75% | 185.5만 |
|---|
| 2025.11.20 | ₩9,346 | ₩9,748 | ₩8,850 | ₩9,064 | -3.01% | 290.8만 |
|---|
| 2025.11.19 | ₩9,507 | ₩9,561 | ₩9,145 | ₩9,225 | -2.96% | 215.8만 |
|---|
| 2025.11.18 | ₩9,574 | ₩9,668 | ₩9,078 | ₩9,534 | -0.42% | 227.7만 |
|---|
| 2025.11.17 | ₩9,507 | ₩9,896 | ₩9,413 | ₩9,587 | +0.85% | 205.3만 |
|---|
| 2025.11.14 | ₩8,769 | ₩9,561 | ₩8,729 | ₩9,494 | +8.26% | 232.4만 |
|---|
| 2025.11.13 | ₩9,494 | ₩9,735 | ₩8,877 | ₩8,944 | -5.79% | 296.6만 |
|---|
| 2025.11.12 | ₩9,681 | ₩9,896 | ₩9,199 | ₩9,333 | -3.60% | 261.4만 |
|---|
| 2025.11.11 | ₩9,386 | ₩9,936 | ₩9,252 | ₩9,735 | +3.71% | 295.2만 |
|---|
| 2025.11.10 | ₩10,459 | ₩10,834 | ₩9,011 | ₩9,453 | -9.62% | 399.6만 |
|---|
| 2025.11.07 | ₩10,338 | ₩10,687 | ₩9,708 | ₩10,539 | +1.95% | 328.5만 |
|---|
| 2025.11.06 | ₩10,808 | ₩10,915 | ₩10,553 | ₩10,566 | -2.23% | 197.6만 |
|---|
| 2025.11.05 | ₩10,727 | ₩10,821 | ₩10,325 | ₩10,781 | +0.50% | 198.2만 |
|---|
| 2025.11.04 | ₩10,754 | ₩11,089 | ₩10,660 | ₩10,741 | -0.12% | 213.2만 |
|---|
| 2025.11.03 | ₩11,934 | ₩12,242 | ₩10,995 | ₩11,143 | -6.63% | 422.5만 |
|---|
| 2025.10.31 | ₩11,116 | ₩12,189 | ₩10,969 | ₩12,122 | +9.05% | 524.7만 |
|---|
| 2025.10.30 | ₩11,223 | ₩11,639 | ₩11,022 | ₩11,129 | -0.84% | 418.4만 |
|---|
| 2025.10.29 | ₩10,124 | ₩13,074 | ₩9,842 | ₩11,076 | +9.40% | 1734.9만 |
|---|
| 2025.10.28 | ₩10,191 | ₩10,499 | ₩10,164 | ₩10,177 | -0.13% | 247.8만 |
|---|
| 2025.10.27 | ₩9,601 | ₩10,486 | ₩9,601 | ₩10,218 | +6.42% | 253.2만 |
|---|
| 2025.10.24 | ₩9,695 | ₩9,708 | ₩9,494 | ₩9,561 | -1.38% | 216.7만 |
|---|
| 2025.10.23 | ₩9,695 | ₩9,829 | ₩9,413 | ₩9,453 | -2.49% | 247.3만 |
|---|
| 2025.10.22 | ₩10,472 | ₩10,513 | ₩9,292 | ₩9,628 | -8.07% | 433.1만 |
|---|
| 2025.10.21 | ₩10,419 | ₩10,566 | ₩10,124 | ₩10,526 | +1.03% | 166.1만 |
|---|
| 2025.10.20 | ₩10,902 | ₩10,902 | ₩10,298 | ₩10,472 | -3.94% | 249.9만 |
|---|
| 2025.10.17 | ₩10,553 | ₩10,754 | ₩10,204 | ₩10,472 | -0.76% | 176.1만 |
|---|
| 2025.10.16 | ₩10,942 | ₩11,076 | ₩10,419 | ₩10,553 | -3.55% | 291.5만 |
|---|
| 2025.10.15 | ₩10,915 | ₩11,116 | ₩10,687 | ₩10,848 | -0.61% | 159.8만 |
|---|
| 2025.10.14 | ₩10,298 | ₩10,687 | ₩10,030 | ₩10,580 | +2.73% | 155.1만 |
|---|
| 2025.10.13 | ₩10,231 | ₩10,499 | ₩9,936 | ₩10,446 | +2.10% | 167.9만 |
|---|
| 2025.10.10 | ₩11,103 | ₩11,103 | ₩9,936 | ₩10,191 | -8.21% | 316.5만 |
|---|