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 | ₩4,657 | ₩4,710 | ₩4,577 | ₩4,617 | -0.86% | 165.6만 |
| 2026.10.08 | ₩4,644 | ₩4,684 | ₩4,497 | ₩4,630 | -0.29% | 266.4만 |
| 2026.10.07 | ₩4,644 | ₩4,804 | ₩4,577 | ₩4,724 | +1.72% | 305.3만 |
| 2026.10.06 | ₩5,044 | ₩5,097 | ₩4,644 | ₩4,697 | -6.88% | 344.9만 |
| 2026.10.05 | ₩5,084 | ₩5,177 | ₩4,951 | ₩5,004 | -1.57% | 351.3만 |
| 2026.10.02 | ₩5,191 | ₩5,284 | ₩5,031 | ₩5,044 | -2.83% | 374.4만 |
| 2026.10.01 | ₩5,271 | ₩5,431 | ₩5,044 | ₩5,177 | -1.77% | 541만 |
| 2026.09.30 | ₩5,057 | ₩5,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,937 |
| -2.37% |
| 420.9만 |
| 2026.09.29 | ₩4,897 | ₩5,044 | ₩4,750 | ₩4,857 | -0.82% | 276.5만 |
|---|
| 2026.09.28 | ₩5,031 | ₩5,044 | ₩4,804 | ₩4,897 | -2.65% | 354.6만 |
|---|
| 2026.09.25 | ₩5,338 | ₩5,338 | ₩5,004 | ₩5,044 | -5.50% | 406.7만 |
|---|
| 2026.09.24 | ₩5,284 | ₩5,351 | ₩5,097 | ₩5,284 | 0.00% | 315.6만 |
|---|
| 2026.09.23 | ₩5,698 | ₩5,805 | ₩5,231 | ₩5,271 | -7.49% | 397.3만 |
|---|
| 2026.09.22 | ₩5,738 | ₩5,911 | ₩5,631 | ₩5,805 | +1.16% | 257.8만 |
|---|
| 2026.09.21 | ₩5,925 | ₩5,938 | ₩5,604 | ₩5,684 | -4.05% | 237.3만 |
|---|
| 2026.09.18 | ₩5,898 | ₩5,978 | ₩5,751 | ₩5,805 | -1.58% | 441만 |
|---|
| 2026.09.17 | ₩6,125 | ₩6,205 | ₩5,898 | ₩5,925 | -3.27% | 217.2만 |
|---|
| 2026.09.16 | ₩6,071 | ₩6,138 | ₩5,898 | ₩6,018 | -0.88% | 299.1만 |
|---|
| 2026.09.15 | ₩6,111 | ₩6,111 | ₩5,871 | ₩5,951 | -2.62% | 246.7만 |
|---|
| 2026.09.14 | ₩6,138 | ₩6,178 | ₩5,991 | ₩6,111 | -0.43% | 287만 |
|---|
| 2026.09.11 | ₩6,232 | ₩6,298 | ₩6,085 | ₩6,125 | -1.71% | 220.8만 |
|---|
| 2026.09.10 | ₩6,352 | ₩6,352 | ₩6,178 | ₩6,232 | -1.89% | 276.8만 |
|---|
| 2026.09.09 | ₩6,485 | ₩6,578 | ₩6,352 | ₩6,418 | -1.03% | 324.9만 |
|---|
| 2026.09.08 | ₩6,485 | ₩6,632 | ₩6,338 | ₩6,552 | +1.03% | 355.8만 |
|---|
| 2026.09.04 | ₩6,285 | ₩6,525 | ₩6,205 | ₩6,485 | +3.18% | 303만 |
|---|
| 2026.09.03 | ₩6,405 | ₩6,632 | ₩6,205 | ₩6,272 | -2.08% | 615.7만 |
|---|
| 2026.09.02 | ₩6,605 | ₩6,792 | ₩6,218 | ₩6,512 | -1.41% | 547.9만 |
|---|
| 2026.09.01 | ₩6,472 | ₩6,645 | ₩6,405 | ₩6,632 | +2.47% | 300만 |
|---|
| 2026.08.31 | ₩6,752 | ₩6,765 | ₩6,458 | ₩6,538 | -3.16% | 381.2만 |
|---|
| 2026.08.28 | ₩6,885 | ₩6,965 | ₩6,712 | ₩6,725 | -2.33% | 225.1만 |
|---|
| 2026.08.27 | ₩6,979 | ₩7,046 | ₩6,725 | ₩6,885 | -1.34% | 295만 |
|---|
| 2026.08.26 | ₩7,019 | ₩7,072 | ₩6,912 | ₩6,979 | -0.57% | 219.7만 |
|---|
| 2026.08.25 | ₩6,832 | ₩7,139 | ₩6,832 | ₩7,005 | +2.54% | 241.4만 |
|---|
| 2026.08.24 | ₩7,032 | ₩7,099 | ₩6,832 | ₩6,832 | -2.85% | 455.5만 |
|---|
| 2026.08.21 | ₩7,072 | ₩7,312 | ₩7,032 | ₩7,059 | -0.19% | 272.2만 |
|---|
| 2026.08.20 | ₩7,219 | ₩7,299 | ₩6,912 | ₩7,005 | -2.96% | 266.1만 |
|---|
| 2026.08.19 | ₩7,192 | ₩7,379 | ₩7,139 | ₩7,232 | +0.56% | 283.7만 |
|---|
| 2026.08.18 | ₩6,792 | ₩7,086 | ₩6,765 | ₩7,059 | +3.93% | 349.6만 |
|---|
| 2026.08.17 | ₩7,139 | ₩7,259 | ₩6,779 | ₩6,792 | -4.86% | 324.4만 |
|---|
| 2026.08.14 | ₩6,885 | ₩7,232 | ₩6,859 | ₩7,219 | +4.84% | 288.4만 |
|---|
| 2026.08.13 | ₩7,005 | ₩7,286 | ₩6,899 | ₩6,939 | -0.95% | 606.5만 |
|---|
| 2026.08.12 | ₩7,072 | ₩7,246 | ₩6,792 | ₩6,992 | -1.13% | 520.5만 |
|---|
| 2026.08.11 | ₩8,020 | ₩8,166 | ₩6,685 | ₩6,739 | -15.97% | 691.8만 |
|---|
| 2026.08.10 | ₩8,553 | ₩8,553 | ₩8,020 | ₩8,100 | -5.30% | 256.6만 |
|---|
| 2026.08.07 | ₩8,206 | ₩8,220 | ₩7,900 | ₩8,140 | -0.81% | 455.6만 |
|---|
| 2026.08.06 | ₩7,913 | ₩8,206 | ₩7,913 | ₩8,033 | +1.52% | 166.3만 |
|---|
| 2026.08.05 | ₩8,060 | ₩8,073 | ₩7,806 | ₩7,913 | -1.82% | 183.7만 |
|---|
| 2026.08.04 | ₩7,673 | ₩8,033 | ₩7,566 | ₩8,006 | +4.35% | 226.2만 |
|---|
| 2026.08.03 | ₩7,406 | ₩7,699 | ₩7,152 | ₩7,659 | +3.42% | 341.8만 |
|---|
| 2026.07.31 | ₩7,539 | ₩7,673 | ₩7,166 | ₩7,352 | -2.48% | 286.7만 |
|---|
| 2026.07.30 | ₩7,499 | ₩7,699 | ₩7,299 | ₩7,686 | +2.49% | 303.3만 |
|---|
| 2026.07.29 | ₩7,793 | ₩7,913 | ₩7,553 | ₩7,753 | -0.51% | 229.9만 |
|---|
| 2026.07.28 | ₩7,900 | ₩7,980 | ₩7,713 | ₩7,859 | -0.51% | 281.2만 |
|---|
| 2026.07.27 | ₩7,900 | ₩8,166 | ₩7,846 | ₩7,900 | 0.00% | 192.8만 |
|---|
| 2026.07.24 | ₩7,739 | ₩7,859 | ₩7,659 | ₩7,753 | +0.17% | 206.8만 |
|---|
| 2026.07.23 | ₩7,513 | ₩7,753 | ₩7,513 | ₩7,713 | +2.66% | 222.3만 |
|---|
| 2026.07.22 | ₩7,726 | ₩7,793 | ₩7,566 | ₩7,659 | -0.86% | 213.4만 |
|---|
| 2026.07.21 | ₩7,606 | ₩7,819 | ₩7,606 | ₩7,726 | +1.58% | 145.2만 |
|---|
| 2026.07.20 | ₩7,779 | ₩7,953 | ₩7,633 | ₩7,646 | -1.72% | 133.4만 |
|---|
| 2026.07.17 | ₩7,432 | ₩7,806 | ₩7,352 | ₩7,766 | +4.49% | 212만 |
|---|
| 2026.07.16 | ₩7,886 | ₩7,926 | ₩7,486 | ₩7,566 | -4.06% | 246.2만 |
|---|
| 2026.07.15 | ₩8,166 | ₩8,180 | ₩7,873 | ₩7,886 | -3.43% | 141.8만 |
|---|
| 2026.07.14 | ₩8,006 | ₩8,206 | ₩7,873 | ₩8,180 | +2.17% | 206.6만 |
|---|
| 2026.07.13 | ₩8,273 | ₩8,353 | ₩7,873 | ₩7,940 | -4.03% | 241.3만 |
|---|
| 2026.07.10 | ₩8,487 | ₩8,487 | ₩7,686 | ₩8,340 | -1.73% | 355만 |
|---|
| 2026.07.09 | ₩8,286 | ₩8,447 | ₩8,140 | ₩8,420 | +1.61% | 166.3만 |
|---|
| 2026.07.08 | ₩8,420 | ₩8,540 | ₩8,273 | ₩8,327 | -1.11% | 277.2만 |
|---|
| 2026.07.07 | ₩8,553 | ₩8,633 | ₩8,140 | ₩8,513 | -0.47% | 273.8만 |
|---|
| 2026.07.06 | ₩8,353 | ₩8,647 | ₩8,273 | ₩8,433 | +0.96% | 300만 |
|---|
| 2026.07.02 | ₩7,819 | ₩8,433 | ₩7,819 | ₩8,353 | +6.83% | 435.6만 |
|---|
| 2026.07.01 | ₩7,753 | ₩7,993 | ₩7,726 | ₩7,793 | +0.52% | 315만 |
|---|
| 2026.06.30 | ₩7,593 | ₩7,873 | ₩7,553 | ₩7,753 | +2.11% | 316.9만 |
|---|
| 2026.06.29 | ₩7,886 | ₩7,913 | ₩7,419 | ₩7,579 | -3.89% | 273.7만 |
|---|
| 2026.06.26 | ₩7,633 | ₩8,140 | ₩7,633 | ₩7,779 | +1.92% | 668.7만 |
|---|
| 2026.06.25 | ₩7,900 | ₩8,166 | ₩7,659 | ₩7,673 | -2.87% | 322.2만 |
|---|
| 2026.06.24 | ₩8,086 | ₩8,246 | ₩7,913 | ₩7,940 | -1.82% | 394.3만 |
|---|
| 2026.06.23 | ₩8,246 | ₩8,420 | ₩8,033 | ₩8,060 | -2.27% | 236.6만 |
|---|
| 2026.06.22 | ₩8,180 | ₩8,407 | ₩8,126 | ₩8,233 | +0.65% | 245.1만 |
|---|
| 2026.06.18 | ₩8,113 | ₩8,367 | ₩8,006 | ₩8,220 | +1.32% | 509.9만 |
|---|
| 2026.06.17 | ₩7,686 | ₩8,100 | ₩7,686 | ₩7,940 | +3.30% | 519만 |
|---|
| 2026.06.16 | ₩7,980 | ₩8,060 | ₩7,633 | ₩7,659 | -4.01% | 232.6만 |
|---|
| 2026.06.15 | ₩7,846 | ₩8,006 | ₩7,806 | ₩8,006 | +2.04% | 235.8만 |
|---|
| 2026.06.12 | ₩7,726 | ₩7,966 | ₩7,699 | ₩7,833 | +1.38% | 224.5만 |
|---|
| 2026.06.11 | ₩7,579 | ₩7,806 | ₩7,206 | ₩7,753 | +2.29% | 315.4만 |
|---|
| 2026.06.10 | ₩7,619 | ₩7,873 | ₩7,499 | ₩7,553 | -0.88% | 290.7만 |
|---|
| 2026.06.09 | ₩7,673 | ₩8,006 | ₩7,579 | ₩7,713 | +0.52% | 380.2만 |
|---|
| 2026.06.08 | ₩7,713 | ₩7,859 | ₩7,499 | ₩7,606 | -1.38% | 334.1만 |
|---|
| 2026.06.05 | ₩8,113 | ₩8,166 | ₩7,486 | ₩7,646 | -5.76% | 397.9만 |
|---|
| 2026.06.04 | ₩7,793 | ₩8,327 | ₩7,686 | ₩8,126 | +4.28% | 342.1만 |
|---|
| 2026.06.03 | ₩7,593 | ₩7,753 | ₩7,539 | ₩7,686 | +1.23% | 293만 |
|---|
| 2026.06.02 | ₩8,233 | ₩8,286 | ₩7,539 | ₩7,593 | -7.78% | 444만 |
|---|
| 2026.06.01 | ₩8,727 | ₩8,727 | ₩8,206 | ₩8,353 | -4.28% | 375.5만 |
|---|
| 2026.05.29 | ₩8,633 | ₩8,874 | ₩8,580 | ₩8,780 | +1.70% | 354.9만 |
|---|
| 2026.05.28 | ₩8,447 | ₩8,687 | ₩8,380 | ₩8,633 | +2.21% | 307.7만 |
|---|
| 2026.05.27 | ₩8,473 | ₩8,754 | ₩8,407 | ₩8,460 | -0.16% | 256.7만 |
|---|
| 2026.05.26 | ₩8,513 | ₩8,593 | ₩8,313 | ₩8,513 | 0.00% | 245.7만 |
|---|
| 2026.05.22 | ₩8,540 | ₩8,673 | ₩8,393 | ₩8,513 | -0.31% | 238.6만 |
|---|
| 2026.05.21 | ₩8,206 | ₩8,607 | ₩8,033 | ₩8,567 | +4.39% | 367만 |
|---|
| 2026.05.20 | ₩8,340 | ₩8,553 | ₩8,126 | ₩8,260 | -0.96% | 464.4만 |
|---|
| 2026.05.19 | ₩8,300 | ₩8,900 | ₩8,113 | ₩8,193 | -1.29% | 808.5만 |
|---|
| 2026.05.18 | ₩9,034 | ₩9,087 | ₩8,220 | ₩8,540 | -5.47% | 655.9만 |
|---|
| 2026.05.15 | ₩9,060 | ₩9,207 | ₩8,900 | ₩9,034 | -0.29% | 422.7만 |
|---|
| 2026.05.14 | ₩9,367 | ₩9,541 | ₩9,060 | ₩9,207 | -1.71% | 317만 |
|---|
| 2026.05.13 | ₩9,047 | ₩9,514 | ₩9,007 | ₩9,327 | +3.10% | 730.6만 |
|---|
| 2026.05.12 | ₩9,474 | ₩9,541 | ₩9,047 | ₩9,060 | -4.37% | 499.8만 |
|---|
| 2026.05.11 | ₩9,554 | ₩9,821 | ₩9,381 | ₩9,434 | -1.26% | 300.9만 |
|---|
| 2026.05.08 | ₩9,594 | ₩9,728 | ₩9,474 | ₩9,581 | -0.14% | 255.1만 |
|---|
| 2026.05.07 | ₩9,808 | ₩9,901 | ₩9,461 | ₩9,661 | -1.50% | 424.2만 |
|---|
| 2026.05.06 | ₩9,661 | ₩9,781 | ₩9,394 | ₩9,728 | +0.69% | 406.4만 |
|---|
| 2026.05.05 | ₩10,048 | ₩10,168 | ₩9,381 | ₩9,581 | -4.65% | 322.2만 |
|---|
| 2026.05.04 | ₩9,701 | ₩10,021 | ₩9,661 | ₩9,968 | +2.75% | 562만 |
|---|
| 2026.05.01 | ₩9,447 | ₩9,901 | ₩9,261 | ₩9,768 | +3.39% | 514.7만 |
|---|
| 2026.04.30 | ₩9,407 | ₩9,581 | ₩9,314 | ₩9,421 | +0.14% | 338.5만 |
|---|
| 2026.04.29 | ₩9,874 | ₩9,995 | ₩9,234 | ₩9,407 | -4.73% | 490.5만 |
|---|
| 2026.04.28 | ₩9,634 | ₩10,088 | ₩9,474 | ₩10,035 | +4.16% | 697만 |
|---|
| 2026.04.27 | ₩9,581 | ₩9,834 | ₩9,167 | ₩9,261 | -3.34% | 382.7만 |
|---|
| 2026.04.24 | ₩9,808 | ₩9,808 | ₩9,434 | ₩9,581 | -2.31% | 280.1만 |
|---|
| 2026.04.23 | ₩9,874 | ₩10,048 | ₩9,661 | ₩9,754 | -1.22% | 256.4만 |
|---|
| 2026.04.22 | ₩9,941 | ₩9,954 | ₩9,674 | ₩9,848 | -0.94% | 355.1만 |
|---|
| 2026.04.21 | ₩10,061 | ₩10,155 | ₩9,714 | ₩9,794 | -2.65% | 433.7만 |
|---|
| 2026.04.20 | ₩9,954 | ₩10,248 | ₩9,901 | ₩10,115 | +1.61% | 379.7만 |
|---|
| 2026.04.17 | ₩9,941 | ₩10,221 | ₩9,674 | ₩9,995 | +0.54% | 595.7만 |
|---|
| 2026.04.16 | ₩10,155 | ₩10,208 | ₩9,648 | ₩9,768 | -3.81% | 300.3만 |
|---|
| 2026.04.15 | ₩9,981 | ₩10,328 | ₩9,741 | ₩10,128 | +1.47% | 346.1만 |
|---|
| 2026.04.14 | ₩9,728 | ₩10,008 | ₩9,554 | ₩9,861 | +1.37% | 626.7만 |
|---|
| 2026.04.13 | ₩9,568 | ₩9,794 | ₩9,434 | ₩9,688 | +1.26% | 264.5만 |
|---|
| 2026.04.10 | ₩9,648 | ₩9,688 | ₩9,434 | ₩9,581 | -0.69% | 186.6만 |
|---|
| 2026.04.09 | ₩9,354 | ₩9,648 | ₩9,301 | ₩9,554 | +2.14% | 255.7만 |
|---|
| 2026.04.08 | ₩9,901 | ₩10,008 | ₩9,327 | ₩9,474 | -4.31% | 245.7만 |
|---|
| 2026.04.07 | ₩9,314 | ₩9,514 | ₩9,114 | ₩9,474 | +1.72% | 270.7만 |
|---|
| 2026.04.06 | ₩9,634 | ₩10,008 | ₩9,394 | ₩9,461 | -1.80% | 289.5만 |
|---|
| 2026.04.02 | ₩8,860 | ₩9,834 | ₩8,820 | ₩9,714 | +9.64% | 406.9만 |
|---|
| 2026.04.01 | ₩9,621 | ₩9,981 | ₩9,060 | ₩9,114 | -5.27% | 538.1만 |
|---|
| 2026.03.31 | ₩9,768 | ₩10,408 | ₩9,341 | ₩9,674 | -0.96% | 1240.8만 |
|---|
| 2026.03.30 | ₩8,647 | ₩9,020 | ₩8,367 | ₩8,834 | +2.16% | 628.9만 |
|---|
| 2026.03.27 | ₩8,033 | ₩8,994 | ₩8,006 | ₩8,500 | +5.81% | 1349만 |
|---|
| 2026.03.26 | ₩7,152 | ₩8,660 | ₩6,699 | ₩8,273 | +15.67% | 5015.7만 |
|---|
| 2026.03.25 | ₩16,253 | ₩16,907 | ₩16,026 | ₩16,413 | +0.99% | 361만 |
|---|
| 2026.03.24 | ₩15,292 | ₩15,532 | ₩14,852 | ₩15,519 | +1.48% | 277만 |
|---|
| 2026.03.23 | ₩16,159 | ₩16,173 | ₩15,239 | ₩15,505 | -4.05% | 380.7만 |
|---|
| 2026.03.20 | ₩16,079 | ₩16,333 | ₩15,546 | ₩15,692 | -2.41% | 581.9만 |
|---|
| 2026.03.19 | ₩15,666 | ₩16,546 | ₩15,372 | ₩16,173 | +3.24% | 229.6만 |
|---|
| 2026.03.18 | ₩16,453 | ₩16,773 | ₩15,732 | ₩15,879 | -3.49% | 295.4만 |
|---|
| 2026.03.17 | ₩16,546 | ₩16,880 | ₩16,359 | ₩16,626 | +0.48% | 214.9만 |
|---|
| 2026.03.16 | ₩17,507 | ₩17,854 | ₩16,520 | ₩16,560 | -5.41% | 260.9만 |
|---|
| 2026.03.13 | ₩17,907 | ₩18,214 | ₩16,787 | ₩17,374 | -2.98% | 283만 |
|---|
| 2026.03.12 | ₩18,401 | ₩18,735 | ₩17,627 | ₩17,814 | -3.19% | 181.4만 |
|---|
| 2026.03.11 | ₩18,401 | ₩19,108 | ₩18,094 | ₩18,788 | +2.10% | 177.9만 |
|---|
| 2026.03.10 | ₩18,068 | ₩18,948 | ₩18,014 | ₩18,348 | +1.55% | 183만 |
|---|
| 2026.03.09 | ₩17,480 | ₩18,027 | ₩16,893 | ₩17,734 | +1.45% | 279.3만 |
|---|
| 2026.03.06 | ₩17,641 | ₩17,881 | ₩17,254 | ₩17,507 | -0.76% | 247.3만 |
|---|
| 2026.03.05 | ₩18,001 | ₩18,935 | ₩17,560 | ₩17,614 | -2.15% | 311.7만 |
|---|
| 2026.03.04 | ₩18,108 | ₩18,668 | ₩17,721 | ₩18,294 | +1.03% | 132만 |
|---|
| 2026.03.03 | ₩17,881 | ₩18,308 | ₩17,534 | ₩17,934 | +0.30% | 171.3만 |
|---|
| 2026.03.02 | ₩18,214 | ₩18,895 | ₩17,961 | ₩18,481 | +1.47% | 203.7만 |
|---|
| 2026.02.27 | ₩20,136 | ₩20,149 | ₩18,121 | ₩18,588 | -7.69% | 373.9만 |
|---|
| 2026.02.26 | ₩19,455 | ₩20,643 | ₩18,988 | ₩20,496 | +5.35% | 372.5만 |
|---|
| 2026.02.25 | ₩18,761 | ₩19,442 | ₩18,681 | ₩19,402 | +3.41% | 217.1만 |
|---|
| 2026.02.24 | ₩18,001 | ₩18,841 | ₩17,747 | ₩18,708 | +3.93% | 307만 |
|---|
| 2026.02.23 | ₩18,001 | ₩18,708 | ₩17,681 | ₩18,014 | +0.07% | 231.2만 |
|---|
| 2026.02.20 | ₩17,440 | ₩18,121 | ₩17,187 | ₩18,001 | +3.21% | 198.3만 |
|---|
| 2026.02.19 | ₩17,494 | ₩17,801 | ₩16,973 | ₩17,560 | +0.38% | 237.4만 |
|---|
| 2026.02.18 | ₩16,706 | ₩17,827 | ₩16,706 | ₩17,467 | +4.55% | 337.6만 |
|---|
| 2026.02.17 | ₩17,387 | ₩17,494 | ₩16,733 | ₩16,800 | -3.38% | 206만 |
|---|
| 2026.02.13 | ₩17,560 | ₩17,560 | ₩16,733 | ₩16,920 | -3.65% | 223.5만 |
|---|
| 2026.02.12 | ₩17,600 | ₩17,654 | ₩16,693 | ₩17,080 | -2.96% | 331.6만 |
|---|
| 2026.02.11 | ₩18,134 | ₩18,281 | ₩17,454 | ₩17,707 | -2.35% | 254.3만 |
|---|
| 2026.02.10 | ₩18,708 | ₩18,881 | ₩17,987 | ₩18,134 | -3.07% | 155.4만 |
|---|
| 2026.02.09 | ₩17,947 | ₩18,441 | ₩17,547 | ₩18,241 | +1.64% | 172만 |
|---|
| 2026.02.06 | ₩17,520 | ₩18,027 | ₩17,347 | ₩17,947 | +2.44% | 273만 |
|---|
| 2026.02.05 | ₩17,841 | ₩19,429 | ₩16,947 | ₩17,013 | -4.64% | 293.4만 |
|---|
| 2026.02.04 | ₩18,468 | ₩18,655 | ₩17,254 | ₩17,787 | -3.68% | 320.9만 |
|---|
| 2026.02.03 | ₩18,081 | ₩18,561 | ₩17,881 | ₩18,281 | +1.11% | 261.4만 |
|---|
| 2026.02.02 | ₩16,933 | ₩18,148 | ₩16,933 | ₩17,921 | +5.83% | 255만 |
|---|
| 2026.01.30 | ₩17,334 | ₩17,627 | ₩17,013 | ₩17,267 | -0.38% | 232.8만 |
|---|
| 2026.01.29 | ₩16,880 | ₩17,534 | ₩16,827 | ₩17,360 | +2.85% | 356.5만 |
|---|
| 2026.01.28 | ₩17,814 | ₩17,961 | ₩16,746 | ₩16,987 | -4.64% | 1312.2만 |
|---|
| 2026.01.27 | ₩17,761 | ₩18,374 | ₩17,600 | ₩17,827 | +0.38% | 360.8만 |
|---|
| 2026.01.26 | ₩17,787 | ₩18,121 | ₩17,507 | ₩17,681 | -0.60% | 166만 |
|---|
| 2026.01.23 | ₩18,454 | ₩18,561 | ₩17,734 | ₩17,974 | -2.60% | 224.4만 |
|---|
| 2026.01.22 | ₩18,681 | ₩19,362 | ₩17,961 | ₩18,441 | -1.29% | 344.5만 |
|---|
| 2026.01.21 | ₩18,161 | ₩19,322 | ₩18,134 | ₩18,601 | +2.42% | 243.8만 |
|---|
| 2026.01.20 | ₩17,841 | ₩18,588 | ₩17,641 | ₩18,441 | +3.37% | 298.1만 |
|---|
| 2026.01.16 | ₩18,775 | ₩19,335 | ₩18,134 | ₩18,214 | -2.99% | 370.2만 |
|---|
| 2026.01.15 | ₩19,095 | ₩19,615 | ₩18,308 | ₩18,775 | -1.68% | 284.2만 |
|---|
| 2026.01.14 | ₩18,922 | ₩21,310 | ₩18,695 | ₩19,362 | +2.33% | 607.4만 |
|---|
| 2026.01.13 | ₩18,561 | ₩19,295 | ₩17,947 | ₩18,975 | +2.23% | 423.3만 |
|---|
| 2026.01.12 | ₩18,468 | ₩18,975 | ₩18,334 | ₩18,561 | +0.51% | 614.6만 |
|---|
| 2026.01.09 | ₩20,056 | ₩20,122 | ₩18,361 | ₩18,468 | -7.92% | 374.7만 |
|---|
| 2026.01.08 | ₩20,389 | ₩21,057 | ₩19,135 | ₩19,789 | -2.95% | 315.2만 |
|---|
| 2026.01.07 | ₩19,789 | ₩21,764 | ₩19,789 | ₩20,589 | +4.05% | 593.9만 |
|---|
| 2026.01.06 | ₩25,420 | ₩26,020 | ₩20,176 | ₩20,216 | -20.47% | 1504.2만 |
|---|
| 2026.01.05 | ₩21,003 | ₩21,350 | ₩19,295 | ₩20,016 | -4.70% | 495만 |
|---|
| 2026.01.02 | ₩22,711 | ₩22,724 | ₩20,710 | ₩21,283 | -6.29% | 286.8만 |
|---|
| 2025.12.31 | ₩22,978 | ₩23,098 | ₩22,578 | ₩22,684 | -1.28% | 170.1만 |
|---|
| 2025.12.30 | ₩23,605 | ₩23,832 | ₩22,711 | ₩22,885 | -3.05% | 174.1만 |
|---|
| 2025.12.29 | ₩23,565 | ₩24,086 | ₩23,245 | ₩23,832 | +1.13% | 216.9만 |
|---|
| 2025.12.26 | ₩24,312 | ₩24,539 | ₩23,578 | ₩23,712 | -2.47% | 163.3만 |
|---|
| 2025.12.24 | ₩23,338 | ₩24,686 | ₩23,338 | ₩24,352 | +4.35% | 186.3만 |
|---|
| 2025.12.23 | ₩23,445 | ₩24,312 | ₩22,778 | ₩23,325 | -0.51% | 280.4만 |
|---|
| 2025.12.22 | ₩21,403 | ₩24,259 | ₩21,083 | ₩23,979 | +12.03% | 431.2만 |
|---|
| 2025.12.19 | ₩20,723 | ₩22,231 | ₩20,723 | ₩21,323 | +2.90% | 402.7만 |
|---|
| 2025.12.18 | ₩21,817 | ₩22,204 | ₩20,323 | ₩20,736 | -4.95% | 355.7만 |
|---|
| 2025.12.17 | ₩21,817 | ₩22,871 | ₩21,363 | ₩21,804 | -0.06% | 476만 |
|---|
| 2025.12.16 | ₩22,418 | ₩23,232 | ₩21,537 | ₩21,897 | -2.32% | 612.3만 |
|---|
| 2025.12.15 | ₩22,351 | ₩22,791 | ₩21,323 | ₩21,497 | -3.82% | 600.6만 |
|---|
| 2025.12.12 | ₩23,192 | ₩23,712 | ₩21,163 | ₩22,097 | -4.72% | 810만 |
|---|
| 2025.12.11 | ₩26,447 | ₩26,688 | ₩22,231 | ₩22,351 | -15.49% | 1549만 |
|---|
| 2025.12.10 | ₩27,181 | ₩27,675 | ₩25,113 | ₩26,995 | -0.69% | 1766.2만 |
|---|
| 2025.12.09 | ₩26,554 | ₩28,996 | ₩23,885 | ₩28,436 | +7.09% | 3801만 |
|---|
| 2025.12.08 | ₩17,120 | ₩26,154 | ₩16,973 | ₩24,713 | +44.35% | 1.5억 |
|---|
| 2025.12.05 | ₩10,221 | ₩10,288 | ₩9,861 | ₩9,995 | -2.22% | 255.1만 |
|---|
| 2025.12.04 | ₩9,527 | ₩10,248 | ₩9,501 | ₩10,168 | +6.72% | 252만 |
|---|
| 2025.12.03 | ₩9,341 | ₩9,661 | ₩9,247 | ₩9,527 | +2.00% | 261.6만 |
|---|
| 2025.12.02 | ₩9,888 | ₩9,981 | ₩9,287 | ₩9,327 | -5.67% | 230.3만 |
|---|
| 2025.12.01 | ₩10,141 | ₩10,235 | ₩9,808 | ₩9,888 | -2.50% | 172만 |
|---|
| 2025.11.28 | ₩10,341 | ₩10,381 | ₩10,155 | ₩10,355 | +0.13% | 149만 |
|---|
| 2025.11.26 | ₩9,941 | ₩10,301 | ₩9,888 | ₩10,235 | +2.95% | 180.9만 |
|---|
| 2025.11.25 | ₩9,954 | ₩10,088 | ₩9,728 | ₩9,914 | -0.40% | 148.6만 |
|---|
| 2025.11.24 | ₩9,474 | ₩10,088 | ₩9,461 | ₩9,954 | +5.07% | 293.3만 |
|---|
| 2025.11.21 | ₩8,980 | ₩9,447 | ₩8,900 | ₩9,407 | +4.75% | 185.5만 |
|---|
| 2025.11.20 | ₩9,301 | ₩9,701 | ₩8,807 | ₩9,020 | -3.01% | 290.8만 |
|---|
| 2025.11.19 | ₩9,461 | ₩9,514 | ₩9,100 | ₩9,181 | -2.96% | 215.8만 |
|---|
| 2025.11.18 | ₩9,527 | ₩9,621 | ₩9,034 | ₩9,487 | -0.42% | 227.7만 |
|---|
| 2025.11.17 | ₩9,461 | ₩9,848 | ₩9,367 | ₩9,541 | +0.85% | 205.3만 |
|---|
| 2025.11.14 | ₩8,727 | ₩9,514 | ₩8,687 | ₩9,447 | +8.26% | 232.4만 |
|---|
| 2025.11.13 | ₩9,447 | ₩9,688 | ₩8,834 | ₩8,900 | -5.79% | 296.6만 |
|---|
| 2025.11.12 | ₩9,634 | ₩9,848 | ₩9,154 | ₩9,287 | -3.60% | 261.4만 |
|---|
| 2025.11.11 | ₩9,341 | ₩9,888 | ₩9,207 | ₩9,688 | +3.71% | 295.2만 |
|---|
| 2025.11.10 | ₩10,408 | ₩10,782 | ₩8,967 | ₩9,407 | -9.62% | 399.6만 |
|---|
| 2025.11.07 | ₩10,288 | ₩10,635 | ₩9,661 | ₩10,488 | +1.95% | 328.5만 |
|---|
| 2025.11.06 | ₩10,755 | ₩10,862 | ₩10,502 | ₩10,515 | -2.23% | 197.6만 |
|---|
| 2025.11.05 | ₩10,675 | ₩10,768 | ₩10,275 | ₩10,728 | +0.50% | 198.2만 |
|---|
| 2025.11.04 | ₩10,702 | ₩11,035 | ₩10,608 | ₩10,688 | -0.12% | 213.2만 |
|---|
| 2025.11.03 | ₩11,876 | ₩12,183 | ₩10,942 | ₩11,089 | -6.63% | 422.5만 |
|---|
| 2025.10.31 | ₩11,062 | ₩12,130 | ₩10,915 | ₩12,063 | +9.05% | 524.7만 |
|---|
| 2025.10.30 | ₩11,169 | ₩11,582 | ₩10,969 | ₩11,075 | -0.84% | 418.4만 |
|---|
| 2025.10.29 | ₩10,075 | ₩13,010 | ₩9,794 | ₩11,022 | +9.40% | 1734.9만 |
|---|
| 2025.10.28 | ₩10,141 | ₩10,448 | ₩10,115 | ₩10,128 | -0.13% | 247.8만 |
|---|
| 2025.10.27 | ₩9,554 | ₩10,435 | ₩9,554 | ₩10,168 | +6.42% | 253.2만 |
|---|
| 2025.10.24 | ₩9,648 | ₩9,661 | ₩9,447 | ₩9,514 | -1.38% | 216.7만 |
|---|
| 2025.10.23 | ₩9,648 | ₩9,781 | ₩9,367 | ₩9,407 | -2.49% | 247.3만 |
|---|
| 2025.10.22 | ₩10,422 | ₩10,462 | ₩9,247 | ₩9,581 | -8.07% | 433.1만 |
|---|
| 2025.10.21 | ₩10,368 | ₩10,515 | ₩10,075 | ₩10,475 | +1.03% | 166.1만 |
|---|
| 2025.10.20 | ₩10,849 | ₩10,849 | ₩10,248 | ₩10,422 | -3.94% | 249.9만 |
|---|
| 2025.10.17 | ₩10,502 | ₩10,702 | ₩10,155 | ₩10,422 | -0.76% | 176.1만 |
|---|
| 2025.10.16 | ₩10,889 | ₩11,022 | ₩10,368 | ₩10,502 | -3.55% | 291.5만 |
|---|
| 2025.10.15 | ₩10,862 | ₩11,062 | ₩10,635 | ₩10,795 | -0.61% | 159.8만 |
|---|
| 2025.10.14 | ₩10,248 | ₩10,635 | ₩9,981 | ₩10,528 | +2.73% | 155.1만 |
|---|
| 2025.10.13 | ₩10,181 | ₩10,448 | ₩9,888 | ₩10,395 | +2.10% | 167.9만 |
|---|
| 2025.10.10 | ₩11,049 | ₩11,049 | ₩9,888 | ₩10,141 | -8.21% | 316.5만 |
|---|