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 | ₩4,662 | ₩4,716 | ₩4,582 | ₩4,622 | -0.86% | 165.6만 |
| 2026.10.08 | ₩4,649 | ₩4,689 | ₩4,502 | ₩4,636 | -0.29% | 266.4만 |
| 2026.10.07 | ₩4,649 | ₩4,809 | ₩4,582 | ₩4,729 | +1.72% | 305.3만 |
| 2026.10.06 | ₩5,050 | ₩5,103 | ₩4,649 | ₩4,702 | -6.88% | 344.9만 |
| 2026.10.05 | ₩5,090 | ₩5,183 | ₩4,956 | ₩5,010 | -1.57% | 351.3만 |
| 2026.10.02 | ₩5,197 | ₩5,290 | ₩5,036 | ₩5,050 | -2.83% | 374.4만 |
| 2026.10.01 | ₩5,277 | ₩5,437 | ₩5,050 | ₩5,183 | -1.77% | 541만 |
| 2026.09.30 | ₩5,063 | ₩5,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,943 |
| -2.37% |
| 420.9만 |
| 2026.09.29 | ₩4,903 | ₩5,050 | ₩4,756 | ₩4,863 | -0.82% | 276.5만 |
|---|
| 2026.09.28 | ₩5,036 | ₩5,050 | ₩4,809 | ₩4,903 | -2.65% | 354.6만 |
|---|
| 2026.09.25 | ₩5,344 | ₩5,344 | ₩5,010 | ₩5,050 | -5.50% | 406.7만 |
|---|
| 2026.09.24 | ₩5,290 | ₩5,357 | ₩5,103 | ₩5,290 | 0.00% | 315.6만 |
|---|
| 2026.09.23 | ₩5,704 | ₩5,811 | ₩5,237 | ₩5,277 | -7.49% | 397.3만 |
|---|
| 2026.09.22 | ₩5,744 | ₩5,918 | ₩5,637 | ₩5,811 | +1.16% | 257.8만 |
|---|
| 2026.09.21 | ₩5,931 | ₩5,945 | ₩5,611 | ₩5,691 | -4.05% | 237.3만 |
|---|
| 2026.09.18 | ₩5,905 | ₩5,985 | ₩5,758 | ₩5,811 | -1.58% | 441만 |
|---|
| 2026.09.17 | ₩6,132 | ₩6,212 | ₩5,905 | ₩5,931 | -3.27% | 217.2만 |
|---|
| 2026.09.16 | ₩6,078 | ₩6,145 | ₩5,905 | ₩6,025 | -0.88% | 299.1만 |
|---|
| 2026.09.15 | ₩6,118 | ₩6,118 | ₩5,878 | ₩5,958 | -2.62% | 246.7만 |
|---|
| 2026.09.14 | ₩6,145 | ₩6,185 | ₩5,998 | ₩6,118 | -0.43% | 287만 |
|---|
| 2026.09.11 | ₩6,239 | ₩6,305 | ₩6,092 | ₩6,132 | -1.71% | 220.8만 |
|---|
| 2026.09.10 | ₩6,359 | ₩6,359 | ₩6,185 | ₩6,239 | -1.89% | 276.8만 |
|---|
| 2026.09.09 | ₩6,492 | ₩6,586 | ₩6,359 | ₩6,426 | -1.03% | 324.9만 |
|---|
| 2026.09.08 | ₩6,492 | ₩6,639 | ₩6,345 | ₩6,559 | +1.03% | 355.8만 |
|---|
| 2026.09.04 | ₩6,292 | ₩6,532 | ₩6,212 | ₩6,492 | +3.18% | 303만 |
|---|
| 2026.09.03 | ₩6,412 | ₩6,639 | ₩6,212 | ₩6,279 | -2.08% | 615.7만 |
|---|
| 2026.09.02 | ₩6,613 | ₩6,800 | ₩6,225 | ₩6,519 | -1.41% | 547.9만 |
|---|
| 2026.09.01 | ₩6,479 | ₩6,653 | ₩6,412 | ₩6,639 | +2.47% | 300만 |
|---|
| 2026.08.31 | ₩6,760 | ₩6,773 | ₩6,466 | ₩6,546 | -3.16% | 381.2만 |
|---|
| 2026.08.28 | ₩6,893 | ₩6,973 | ₩6,719 | ₩6,733 | -2.33% | 225.1만 |
|---|
| 2026.08.27 | ₩6,987 | ₩7,053 | ₩6,733 | ₩6,893 | -1.34% | 295만 |
|---|
| 2026.08.26 | ₩7,027 | ₩7,080 | ₩6,920 | ₩6,987 | -0.57% | 219.7만 |
|---|
| 2026.08.25 | ₩6,840 | ₩7,147 | ₩6,840 | ₩7,013 | +2.54% | 241.4만 |
|---|
| 2026.08.24 | ₩7,040 | ₩7,107 | ₩6,840 | ₩6,840 | -2.85% | 455.5만 |
|---|
| 2026.08.21 | ₩7,080 | ₩7,321 | ₩7,040 | ₩7,067 | -0.19% | 272.2만 |
|---|
| 2026.08.20 | ₩7,227 | ₩7,307 | ₩6,920 | ₩7,013 | -2.96% | 266.1만 |
|---|
| 2026.08.19 | ₩7,200 | ₩7,387 | ₩7,147 | ₩7,240 | +0.56% | 283.7만 |
|---|
| 2026.08.18 | ₩6,800 | ₩7,094 | ₩6,773 | ₩7,067 | +3.93% | 349.6만 |
|---|
| 2026.08.17 | ₩7,147 | ₩7,267 | ₩6,786 | ₩6,800 | -4.86% | 324.4만 |
|---|
| 2026.08.14 | ₩6,893 | ₩7,240 | ₩6,866 | ₩7,227 | +4.84% | 288.4만 |
|---|
| 2026.08.13 | ₩7,013 | ₩7,294 | ₩6,906 | ₩6,947 | -0.95% | 606.5만 |
|---|
| 2026.08.12 | ₩7,080 | ₩7,254 | ₩6,800 | ₩7,000 | -1.13% | 520.5만 |
|---|
| 2026.08.11 | ₩8,029 | ₩8,176 | ₩6,693 | ₩6,746 | -15.97% | 691.8만 |
|---|
| 2026.08.10 | ₩8,563 | ₩8,563 | ₩8,029 | ₩8,109 | -5.30% | 256.6만 |
|---|
| 2026.08.07 | ₩8,216 | ₩8,229 | ₩7,908 | ₩8,149 | -0.81% | 455.6만 |
|---|
| 2026.08.06 | ₩7,922 | ₩8,216 | ₩7,922 | ₩8,042 | +1.52% | 166.3만 |
|---|
| 2026.08.05 | ₩8,069 | ₩8,082 | ₩7,815 | ₩7,922 | -1.82% | 183.7만 |
|---|
| 2026.08.04 | ₩7,681 | ₩8,042 | ₩7,574 | ₩8,015 | +4.35% | 226.2만 |
|---|
| 2026.08.03 | ₩7,414 | ₩7,708 | ₩7,160 | ₩7,668 | +3.42% | 341.8만 |
|---|
| 2026.07.31 | ₩7,548 | ₩7,681 | ₩7,174 | ₩7,361 | -2.48% | 286.7만 |
|---|
| 2026.07.30 | ₩7,508 | ₩7,708 | ₩7,307 | ₩7,695 | +2.49% | 303.3만 |
|---|
| 2026.07.29 | ₩7,802 | ₩7,922 | ₩7,561 | ₩7,761 | -0.51% | 229.9만 |
|---|
| 2026.07.28 | ₩7,908 | ₩7,989 | ₩7,721 | ₩7,868 | -0.51% | 281.2만 |
|---|
| 2026.07.27 | ₩7,908 | ₩8,176 | ₩7,855 | ₩7,908 | 0.00% | 192.8만 |
|---|
| 2026.07.24 | ₩7,748 | ₩7,868 | ₩7,668 | ₩7,761 | +0.17% | 206.8만 |
|---|
| 2026.07.23 | ₩7,521 | ₩7,761 | ₩7,521 | ₩7,721 | +2.66% | 222.3만 |
|---|
| 2026.07.22 | ₩7,735 | ₩7,802 | ₩7,574 | ₩7,668 | -0.86% | 213.4만 |
|---|
| 2026.07.21 | ₩7,615 | ₩7,828 | ₩7,615 | ₩7,735 | +1.58% | 145.2만 |
|---|
| 2026.07.20 | ₩7,788 | ₩7,962 | ₩7,641 | ₩7,655 | -1.72% | 133.4만 |
|---|
| 2026.07.17 | ₩7,441 | ₩7,815 | ₩7,361 | ₩7,775 | +4.49% | 212만 |
|---|
| 2026.07.16 | ₩7,895 | ₩7,935 | ₩7,494 | ₩7,574 | -4.06% | 246.2만 |
|---|
| 2026.07.15 | ₩8,176 | ₩8,189 | ₩7,882 | ₩7,895 | -3.43% | 141.8만 |
|---|
| 2026.07.14 | ₩8,015 | ₩8,216 | ₩7,882 | ₩8,189 | +2.17% | 206.6만 |
|---|
| 2026.07.13 | ₩8,282 | ₩8,363 | ₩7,882 | ₩7,948 | -4.03% | 241.3만 |
|---|
| 2026.07.10 | ₩8,496 | ₩8,496 | ₩7,695 | ₩8,349 | -1.73% | 355만 |
|---|
| 2026.07.09 | ₩8,296 | ₩8,456 | ₩8,149 | ₩8,429 | +1.61% | 166.3만 |
|---|
| 2026.07.08 | ₩8,429 | ₩8,550 | ₩8,282 | ₩8,336 | -1.11% | 277.2만 |
|---|
| 2026.07.07 | ₩8,563 | ₩8,643 | ₩8,149 | ₩8,523 | -0.47% | 273.8만 |
|---|
| 2026.07.06 | ₩8,363 | ₩8,657 | ₩8,282 | ₩8,443 | +0.96% | 300만 |
|---|
| 2026.07.02 | ₩7,828 | ₩8,443 | ₩7,828 | ₩8,363 | +6.83% | 435.6만 |
|---|
| 2026.07.01 | ₩7,761 | ₩8,002 | ₩7,735 | ₩7,802 | +0.52% | 315만 |
|---|
| 2026.06.30 | ₩7,601 | ₩7,882 | ₩7,561 | ₩7,761 | +2.11% | 316.9만 |
|---|
| 2026.06.29 | ₩7,895 | ₩7,922 | ₩7,427 | ₩7,588 | -3.89% | 273.7만 |
|---|
| 2026.06.26 | ₩7,641 | ₩8,149 | ₩7,641 | ₩7,788 | +1.92% | 668.7만 |
|---|
| 2026.06.25 | ₩7,908 | ₩8,176 | ₩7,668 | ₩7,681 | -2.87% | 322.2만 |
|---|
| 2026.06.24 | ₩8,095 | ₩8,256 | ₩7,922 | ₩7,948 | -1.82% | 394.3만 |
|---|
| 2026.06.23 | ₩8,256 | ₩8,429 | ₩8,042 | ₩8,069 | -2.27% | 236.6만 |
|---|
| 2026.06.22 | ₩8,189 | ₩8,416 | ₩8,136 | ₩8,242 | +0.65% | 245.1만 |
|---|
| 2026.06.18 | ₩8,122 | ₩8,376 | ₩8,015 | ₩8,229 | +1.32% | 509.9만 |
|---|
| 2026.06.17 | ₩7,695 | ₩8,109 | ₩7,695 | ₩7,948 | +3.30% | 519만 |
|---|
| 2026.06.16 | ₩7,989 | ₩8,069 | ₩7,641 | ₩7,668 | -4.01% | 232.6만 |
|---|
| 2026.06.15 | ₩7,855 | ₩8,015 | ₩7,815 | ₩8,015 | +2.04% | 235.8만 |
|---|
| 2026.06.12 | ₩7,735 | ₩7,975 | ₩7,708 | ₩7,842 | +1.38% | 224.5만 |
|---|
| 2026.06.11 | ₩7,588 | ₩7,815 | ₩7,214 | ₩7,761 | +2.29% | 315.4만 |
|---|
| 2026.06.10 | ₩7,628 | ₩7,882 | ₩7,508 | ₩7,561 | -0.88% | 290.7만 |
|---|
| 2026.06.09 | ₩7,681 | ₩8,015 | ₩7,588 | ₩7,721 | +0.52% | 380.2만 |
|---|
| 2026.06.08 | ₩7,721 | ₩7,868 | ₩7,508 | ₩7,615 | -1.38% | 334.1만 |
|---|
| 2026.06.05 | ₩8,122 | ₩8,176 | ₩7,494 | ₩7,655 | -5.76% | 397.9만 |
|---|
| 2026.06.04 | ₩7,802 | ₩8,336 | ₩7,695 | ₩8,136 | +4.28% | 342.1만 |
|---|
| 2026.06.03 | ₩7,601 | ₩7,761 | ₩7,548 | ₩7,695 | +1.23% | 293만 |
|---|
| 2026.06.02 | ₩8,242 | ₩8,296 | ₩7,548 | ₩7,601 | -7.78% | 444만 |
|---|
| 2026.06.01 | ₩8,737 | ₩8,737 | ₩8,216 | ₩8,363 | -4.28% | 375.5만 |
|---|
| 2026.05.29 | ₩8,643 | ₩8,884 | ₩8,590 | ₩8,790 | +1.70% | 354.9만 |
|---|
| 2026.05.28 | ₩8,456 | ₩8,697 | ₩8,389 | ₩8,643 | +2.21% | 307.7만 |
|---|
| 2026.05.27 | ₩8,483 | ₩8,763 | ₩8,416 | ₩8,469 | -0.16% | 256.7만 |
|---|
| 2026.05.26 | ₩8,523 | ₩8,603 | ₩8,323 | ₩8,523 | 0.00% | 245.7만 |
|---|
| 2026.05.22 | ₩8,550 | ₩8,683 | ₩8,403 | ₩8,523 | -0.31% | 238.6만 |
|---|
| 2026.05.21 | ₩8,216 | ₩8,616 | ₩8,042 | ₩8,576 | +4.39% | 367만 |
|---|
| 2026.05.20 | ₩8,349 | ₩8,563 | ₩8,136 | ₩8,269 | -0.96% | 464.4만 |
|---|
| 2026.05.19 | ₩8,309 | ₩8,910 | ₩8,122 | ₩8,202 | -1.29% | 808.5만 |
|---|
| 2026.05.18 | ₩9,044 | ₩9,097 | ₩8,229 | ₩8,550 | -5.47% | 655.9만 |
|---|
| 2026.05.15 | ₩9,071 | ₩9,218 | ₩8,910 | ₩9,044 | -0.29% | 422.7만 |
|---|
| 2026.05.14 | ₩9,378 | ₩9,552 | ₩9,071 | ₩9,218 | -1.71% | 317만 |
|---|
| 2026.05.13 | ₩9,057 | ₩9,525 | ₩9,017 | ₩9,338 | +3.10% | 730.6만 |
|---|
| 2026.05.12 | ₩9,485 | ₩9,552 | ₩9,057 | ₩9,071 | -4.37% | 499.8만 |
|---|
| 2026.05.11 | ₩9,565 | ₩9,832 | ₩9,391 | ₩9,445 | -1.26% | 300.9만 |
|---|
| 2026.05.08 | ₩9,605 | ₩9,739 | ₩9,485 | ₩9,592 | -0.14% | 255.1만 |
|---|
| 2026.05.07 | ₩9,819 | ₩9,912 | ₩9,471 | ₩9,672 | -1.50% | 424.2만 |
|---|
| 2026.05.06 | ₩9,672 | ₩9,792 | ₩9,405 | ₩9,739 | +0.69% | 406.4만 |
|---|
| 2026.05.05 | ₩10,059 | ₩10,179 | ₩9,391 | ₩9,592 | -4.65% | 322.2만 |
|---|
| 2026.05.04 | ₩9,712 | ₩10,032 | ₩9,672 | ₩9,979 | +2.75% | 562만 |
|---|
| 2026.05.01 | ₩9,458 | ₩9,912 | ₩9,271 | ₩9,779 | +3.39% | 514.7만 |
|---|
| 2026.04.30 | ₩9,418 | ₩9,592 | ₩9,324 | ₩9,431 | +0.14% | 338.5만 |
|---|
| 2026.04.29 | ₩9,886 | ₩10,006 | ₩9,244 | ₩9,418 | -4.73% | 490.5만 |
|---|
| 2026.04.28 | ₩9,645 | ₩10,099 | ₩9,485 | ₩10,046 | +4.16% | 697만 |
|---|
| 2026.04.27 | ₩9,592 | ₩9,845 | ₩9,177 | ₩9,271 | -3.34% | 382.7만 |
|---|
| 2026.04.24 | ₩9,819 | ₩9,819 | ₩9,445 | ₩9,592 | -2.31% | 280.1만 |
|---|
| 2026.04.23 | ₩9,886 | ₩10,059 | ₩9,672 | ₩9,765 | -1.22% | 256.4만 |
|---|
| 2026.04.22 | ₩9,952 | ₩9,966 | ₩9,685 | ₩9,859 | -0.94% | 355.1만 |
|---|
| 2026.04.21 | ₩10,073 | ₩10,166 | ₩9,725 | ₩9,805 | -2.65% | 433.7만 |
|---|
| 2026.04.20 | ₩9,966 | ₩10,260 | ₩9,912 | ₩10,126 | +1.61% | 379.7만 |
|---|
| 2026.04.17 | ₩9,952 | ₩10,233 | ₩9,685 | ₩10,006 | +0.54% | 595.7만 |
|---|
| 2026.04.16 | ₩10,166 | ₩10,219 | ₩9,658 | ₩9,779 | -3.81% | 300.3만 |
|---|
| 2026.04.15 | ₩9,992 | ₩10,340 | ₩9,752 | ₩10,139 | +1.47% | 346.1만 |
|---|
| 2026.04.14 | ₩9,739 | ₩10,019 | ₩9,565 | ₩9,872 | +1.37% | 626.7만 |
|---|
| 2026.04.13 | ₩9,578 | ₩9,805 | ₩9,445 | ₩9,698 | +1.26% | 264.5만 |
|---|
| 2026.04.10 | ₩9,658 | ₩9,698 | ₩9,445 | ₩9,592 | -0.69% | 186.6만 |
|---|
| 2026.04.09 | ₩9,365 | ₩9,658 | ₩9,311 | ₩9,565 | +2.14% | 255.7만 |
|---|
| 2026.04.08 | ₩9,912 | ₩10,019 | ₩9,338 | ₩9,485 | -4.31% | 245.7만 |
|---|
| 2026.04.07 | ₩9,324 | ₩9,525 | ₩9,124 | ₩9,485 | +1.72% | 270.7만 |
|---|
| 2026.04.06 | ₩9,645 | ₩10,019 | ₩9,405 | ₩9,471 | -1.80% | 289.5만 |
|---|
| 2026.04.02 | ₩8,870 | ₩9,845 | ₩8,830 | ₩9,725 | +9.64% | 406.9만 |
|---|
| 2026.04.01 | ₩9,632 | ₩9,992 | ₩9,071 | ₩9,124 | -5.27% | 538.1만 |
|---|
| 2026.03.31 | ₩9,779 | ₩10,420 | ₩9,351 | ₩9,685 | -0.96% | 1240.8만 |
|---|
| 2026.03.30 | ₩8,657 | ₩9,031 | ₩8,376 | ₩8,844 | +2.16% | 628.9만 |
|---|
| 2026.03.27 | ₩8,042 | ₩9,004 | ₩8,015 | ₩8,510 | +5.81% | 1349만 |
|---|
| 2026.03.26 | ₩7,160 | ₩8,670 | ₩6,706 | ₩8,282 | +15.67% | 5015.7만 |
|---|
| 2026.03.25 | ₩16,271 | ₩16,926 | ₩16,044 | ₩16,431 | +0.99% | 361만 |
|---|
| 2026.03.24 | ₩15,309 | ₩15,550 | ₩14,868 | ₩15,536 | +1.48% | 277만 |
|---|
| 2026.03.23 | ₩16,178 | ₩16,191 | ₩15,256 | ₩15,523 | -4.05% | 380.7만 |
|---|
| 2026.03.20 | ₩16,097 | ₩16,351 | ₩15,563 | ₩15,710 | -2.41% | 581.9만 |
|---|
| 2026.03.19 | ₩15,683 | ₩16,565 | ₩15,389 | ₩16,191 | +3.24% | 229.6만 |
|---|
| 2026.03.18 | ₩16,471 | ₩16,792 | ₩15,750 | ₩15,897 | -3.49% | 295.4만 |
|---|
| 2026.03.17 | ₩16,565 | ₩16,899 | ₩16,378 | ₩16,645 | +0.48% | 214.9만 |
|---|
| 2026.03.16 | ₩17,527 | ₩17,874 | ₩16,538 | ₩16,578 | -5.41% | 260.9만 |
|---|
| 2026.03.13 | ₩17,928 | ₩18,235 | ₩16,805 | ₩17,393 | -2.98% | 283만 |
|---|
| 2026.03.12 | ₩18,422 | ₩18,756 | ₩17,647 | ₩17,834 | -3.19% | 181.4만 |
|---|
| 2026.03.11 | ₩18,422 | ₩19,130 | ₩18,115 | ₩18,809 | +2.10% | 177.9만 |
|---|
| 2026.03.10 | ₩18,088 | ₩18,969 | ₩18,034 | ₩18,368 | +1.55% | 183만 |
|---|
| 2026.03.09 | ₩17,500 | ₩18,048 | ₩16,912 | ₩17,754 | +1.45% | 279.3만 |
|---|
| 2026.03.06 | ₩17,660 | ₩17,901 | ₩17,273 | ₩17,527 | -0.76% | 247.3만 |
|---|
| 2026.03.05 | ₩18,021 | ₩18,956 | ₩17,580 | ₩17,634 | -2.15% | 311.7만 |
|---|
| 2026.03.04 | ₩18,128 | ₩18,689 | ₩17,740 | ₩18,315 | +1.03% | 132만 |
|---|
| 2026.03.03 | ₩17,901 | ₩18,328 | ₩17,553 | ₩17,954 | +0.30% | 171.3만 |
|---|
| 2026.03.02 | ₩18,235 | ₩18,916 | ₩17,981 | ₩18,502 | +1.47% | 203.7만 |
|---|
| 2026.02.27 | ₩20,158 | ₩20,172 | ₩18,141 | ₩18,609 | -7.69% | 373.9만 |
|---|
| 2026.02.26 | ₩19,477 | ₩20,666 | ₩19,010 | ₩20,519 | +5.35% | 372.5만 |
|---|
| 2026.02.25 | ₩18,782 | ₩19,464 | ₩18,702 | ₩19,424 | +3.41% | 217.1만 |
|---|
| 2026.02.24 | ₩18,021 | ₩18,863 | ₩17,767 | ₩18,729 | +3.93% | 307만 |
|---|
| 2026.02.23 | ₩18,021 | ₩18,729 | ₩17,700 | ₩18,034 | +0.07% | 231.2만 |
|---|
| 2026.02.20 | ₩17,460 | ₩18,141 | ₩17,206 | ₩18,021 | +3.21% | 198.3만 |
|---|
| 2026.02.19 | ₩17,513 | ₩17,821 | ₩16,992 | ₩17,580 | +0.38% | 237.4만 |
|---|
| 2026.02.18 | ₩16,725 | ₩17,847 | ₩16,725 | ₩17,487 | +4.55% | 337.6만 |
|---|
| 2026.02.17 | ₩17,407 | ₩17,513 | ₩16,752 | ₩16,819 | -3.38% | 206만 |
|---|
| 2026.02.13 | ₩17,580 | ₩17,580 | ₩16,752 | ₩16,939 | -3.65% | 223.5만 |
|---|
| 2026.02.12 | ₩17,620 | ₩17,674 | ₩16,712 | ₩17,099 | -2.96% | 331.6만 |
|---|
| 2026.02.11 | ₩18,155 | ₩18,302 | ₩17,473 | ₩17,727 | -2.35% | 254.3만 |
|---|
| 2026.02.10 | ₩18,729 | ₩18,903 | ₩18,008 | ₩18,155 | -3.07% | 155.4만 |
|---|
| 2026.02.09 | ₩17,968 | ₩18,462 | ₩17,567 | ₩18,261 | +1.64% | 172만 |
|---|
| 2026.02.06 | ₩17,540 | ₩18,048 | ₩17,366 | ₩17,968 | +2.44% | 273만 |
|---|
| 2026.02.05 | ₩17,861 | ₩19,450 | ₩16,966 | ₩17,032 | -4.64% | 293.4만 |
|---|
| 2026.02.04 | ₩18,489 | ₩18,676 | ₩17,273 | ₩17,807 | -3.68% | 320.9만 |
|---|
| 2026.02.03 | ₩18,101 | ₩18,582 | ₩17,901 | ₩18,302 | +1.11% | 261.4만 |
|---|
| 2026.02.02 | ₩16,952 | ₩18,168 | ₩16,952 | ₩17,941 | +5.83% | 255만 |
|---|
| 2026.01.30 | ₩17,353 | ₩17,647 | ₩17,032 | ₩17,286 | -0.38% | 232.8만 |
|---|
| 2026.01.29 | ₩16,899 | ₩17,553 | ₩16,845 | ₩17,380 | +2.85% | 356.5만 |
|---|
| 2026.01.28 | ₩17,834 | ₩17,981 | ₩16,765 | ₩17,006 | -4.64% | 1312.2만 |
|---|
| 2026.01.27 | ₩17,781 | ₩18,395 | ₩17,620 | ₩17,847 | +0.38% | 360.8만 |
|---|
| 2026.01.26 | ₩17,807 | ₩18,141 | ₩17,527 | ₩17,700 | -0.60% | 166만 |
|---|
| 2026.01.23 | ₩18,475 | ₩18,582 | ₩17,754 | ₩17,994 | -2.60% | 224.4만 |
|---|
| 2026.01.22 | ₩18,702 | ₩19,384 | ₩17,981 | ₩18,462 | -1.29% | 344.5만 |
|---|
| 2026.01.21 | ₩18,181 | ₩19,344 | ₩18,155 | ₩18,622 | +2.42% | 243.8만 |
|---|
| 2026.01.20 | ₩17,861 | ₩18,609 | ₩17,660 | ₩18,462 | +3.37% | 298.1만 |
|---|
| 2026.01.16 | ₩18,796 | ₩19,357 | ₩18,155 | ₩18,235 | -2.99% | 370.2만 |
|---|
| 2026.01.15 | ₩19,116 | ₩19,637 | ₩18,328 | ₩18,796 | -1.68% | 284.2만 |
|---|
| 2026.01.14 | ₩18,943 | ₩21,334 | ₩18,716 | ₩19,384 | +2.33% | 607.4만 |
|---|
| 2026.01.13 | ₩18,582 | ₩19,317 | ₩17,968 | ₩18,996 | +2.23% | 423.3만 |
|---|
| 2026.01.12 | ₩18,489 | ₩18,996 | ₩18,355 | ₩18,582 | +0.51% | 614.6만 |
|---|
| 2026.01.09 | ₩20,078 | ₩20,145 | ₩18,382 | ₩18,489 | -7.92% | 374.7만 |
|---|
| 2026.01.08 | ₩20,412 | ₩21,080 | ₩19,157 | ₩19,811 | -2.95% | 315.2만 |
|---|
| 2026.01.07 | ₩19,811 | ₩21,788 | ₩19,811 | ₩20,613 | +4.05% | 593.9만 |
|---|
| 2026.01.06 | ₩25,449 | ₩26,050 | ₩20,199 | ₩20,239 | -20.47% | 1504.2만 |
|---|
| 2026.01.05 | ₩21,027 | ₩21,374 | ₩19,317 | ₩20,038 | -4.70% | 495만 |
|---|
| 2026.01.02 | ₩22,737 | ₩22,750 | ₩20,733 | ₩21,307 | -6.29% | 286.8만 |
|---|
| 2025.12.31 | ₩23,004 | ₩23,124 | ₩22,603 | ₩22,710 | -1.28% | 170.1만 |
|---|
| 2025.12.30 | ₩23,632 | ₩23,859 | ₩22,737 | ₩22,910 | -3.05% | 174.1만 |
|---|
| 2025.12.29 | ₩23,592 | ₩24,113 | ₩23,271 | ₩23,859 | +1.13% | 216.9만 |
|---|
| 2025.12.26 | ₩24,340 | ₩24,567 | ₩23,605 | ₩23,739 | -2.47% | 163.3만 |
|---|
| 2025.12.24 | ₩23,365 | ₩24,714 | ₩23,365 | ₩24,380 | +4.35% | 186.3만 |
|---|
| 2025.12.23 | ₩23,471 | ₩24,340 | ₩22,803 | ₩23,351 | -0.51% | 280.4만 |
|---|
| 2025.12.22 | ₩21,428 | ₩24,286 | ₩21,107 | ₩24,006 | +12.03% | 431.2만 |
|---|
| 2025.12.19 | ₩20,746 | ₩22,256 | ₩20,746 | ₩21,347 | +2.90% | 402.7만 |
|---|
| 2025.12.18 | ₩21,842 | ₩22,229 | ₩20,345 | ₩20,760 | -4.95% | 355.7만 |
|---|
| 2025.12.17 | ₩21,842 | ₩22,897 | ₩21,387 | ₩21,828 | -0.06% | 476만 |
|---|
| 2025.12.16 | ₩22,443 | ₩23,258 | ₩21,561 | ₩21,922 | -2.32% | 612.3만 |
|---|
| 2025.12.15 | ₩22,376 | ₩22,817 | ₩21,347 | ₩21,521 | -3.82% | 600.6만 |
|---|
| 2025.12.12 | ₩23,218 | ₩23,739 | ₩21,187 | ₩22,122 | -4.72% | 810만 |
|---|
| 2025.12.11 | ₩26,477 | ₩26,718 | ₩22,256 | ₩22,376 | -15.49% | 1549만 |
|---|
| 2025.12.10 | ₩27,212 | ₩27,706 | ₩25,141 | ₩27,025 | -0.69% | 1766.2만 |
|---|
| 2025.12.09 | ₩26,584 | ₩29,029 | ₩23,912 | ₩28,468 | +7.09% | 3801만 |
|---|
| 2025.12.08 | ₩17,139 | ₩26,183 | ₩16,992 | ₩24,740 | +44.35% | 1.5억 |
|---|
| 2025.12.05 | ₩10,233 | ₩10,300 | ₩9,872 | ₩10,006 | -2.22% | 255.1만 |
|---|
| 2025.12.04 | ₩9,538 | ₩10,260 | ₩9,511 | ₩10,179 | +6.72% | 252만 |
|---|
| 2025.12.03 | ₩9,351 | ₩9,672 | ₩9,258 | ₩9,538 | +2.00% | 261.6만 |
|---|
| 2025.12.02 | ₩9,899 | ₩9,992 | ₩9,298 | ₩9,338 | -5.67% | 230.3만 |
|---|
| 2025.12.01 | ₩10,153 | ₩10,246 | ₩9,819 | ₩9,899 | -2.50% | 172만 |
|---|
| 2025.11.28 | ₩10,353 | ₩10,393 | ₩10,166 | ₩10,366 | +0.13% | 149만 |
|---|
| 2025.11.26 | ₩9,952 | ₩10,313 | ₩9,899 | ₩10,246 | +2.95% | 180.9만 |
|---|
| 2025.11.25 | ₩9,966 | ₩10,099 | ₩9,739 | ₩9,926 | -0.40% | 148.6만 |
|---|
| 2025.11.24 | ₩9,485 | ₩10,099 | ₩9,471 | ₩9,966 | +5.07% | 293.3만 |
|---|
| 2025.11.21 | ₩8,990 | ₩9,458 | ₩8,910 | ₩9,418 | +4.75% | 185.5만 |
|---|
| 2025.11.20 | ₩9,311 | ₩9,712 | ₩8,817 | ₩9,031 | -3.01% | 290.8만 |
|---|
| 2025.11.19 | ₩9,471 | ₩9,525 | ₩9,111 | ₩9,191 | -2.96% | 215.8만 |
|---|
| 2025.11.18 | ₩9,538 | ₩9,632 | ₩9,044 | ₩9,498 | -0.42% | 227.7만 |
|---|
| 2025.11.17 | ₩9,471 | ₩9,859 | ₩9,378 | ₩9,552 | +0.85% | 205.3만 |
|---|
| 2025.11.14 | ₩8,737 | ₩9,525 | ₩8,697 | ₩9,458 | +8.26% | 232.4만 |
|---|
| 2025.11.13 | ₩9,458 | ₩9,698 | ₩8,844 | ₩8,910 | -5.79% | 296.6만 |
|---|
| 2025.11.12 | ₩9,645 | ₩9,859 | ₩9,164 | ₩9,298 | -3.60% | 261.4만 |
|---|
| 2025.11.11 | ₩9,351 | ₩9,899 | ₩9,218 | ₩9,698 | +3.71% | 295.2만 |
|---|
| 2025.11.10 | ₩10,420 | ₩10,794 | ₩8,977 | ₩9,418 | -9.62% | 399.6만 |
|---|
| 2025.11.07 | ₩10,300 | ₩10,647 | ₩9,672 | ₩10,500 | +1.95% | 328.5만 |
|---|
| 2025.11.06 | ₩10,767 | ₩10,874 | ₩10,513 | ₩10,527 | -2.23% | 197.6만 |
|---|
| 2025.11.05 | ₩10,687 | ₩10,781 | ₩10,286 | ₩10,740 | +0.50% | 198.2만 |
|---|
| 2025.11.04 | ₩10,714 | ₩11,048 | ₩10,620 | ₩10,700 | -0.12% | 213.2만 |
|---|
| 2025.11.03 | ₩11,889 | ₩12,197 | ₩10,954 | ₩11,101 | -6.63% | 422.5만 |
|---|
| 2025.10.31 | ₩11,074 | ₩12,143 | ₩10,927 | ₩12,076 | +9.05% | 524.7만 |
|---|
| 2025.10.30 | ₩11,181 | ₩11,595 | ₩10,981 | ₩11,088 | -0.84% | 418.4만 |
|---|
| 2025.10.29 | ₩10,086 | ₩13,025 | ₩9,805 | ₩11,034 | +9.40% | 1734.9만 |
|---|
| 2025.10.28 | ₩10,153 | ₩10,460 | ₩10,126 | ₩10,139 | -0.13% | 247.8만 |
|---|
| 2025.10.27 | ₩9,565 | ₩10,447 | ₩9,565 | ₩10,179 | +6.42% | 253.2만 |
|---|
| 2025.10.24 | ₩9,658 | ₩9,672 | ₩9,458 | ₩9,525 | -1.38% | 216.7만 |
|---|
| 2025.10.23 | ₩9,658 | ₩9,792 | ₩9,378 | ₩9,418 | -2.49% | 247.3만 |
|---|
| 2025.10.22 | ₩10,433 | ₩10,473 | ₩9,258 | ₩9,592 | -8.07% | 433.1만 |
|---|
| 2025.10.21 | ₩10,380 | ₩10,527 | ₩10,086 | ₩10,487 | +1.03% | 166.1만 |
|---|
| 2025.10.20 | ₩10,861 | ₩10,861 | ₩10,260 | ₩10,433 | -3.94% | 249.9만 |
|---|
| 2025.10.17 | ₩10,513 | ₩10,714 | ₩10,166 | ₩10,433 | -0.76% | 176.1만 |
|---|
| 2025.10.16 | ₩10,901 | ₩11,034 | ₩10,380 | ₩10,513 | -3.55% | 291.5만 |
|---|
| 2025.10.15 | ₩10,874 | ₩11,074 | ₩10,647 | ₩10,807 | -0.61% | 159.8만 |
|---|
| 2025.10.14 | ₩10,260 | ₩10,647 | ₩9,992 | ₩10,540 | +2.73% | 155.1만 |
|---|
| 2025.10.13 | ₩10,193 | ₩10,460 | ₩9,899 | ₩10,407 | +2.10% | 167.9만 |
|---|
| 2025.10.10 | ₩11,061 | ₩11,061 | ₩9,899 | ₩10,153 | -8.21% | 316.5만 |
|---|