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 | ₩4,664 | ₩4,718 | ₩4,584 | ₩4,624 | -0.86% | 165.6만 |
| 2026.10.08 | ₩4,651 | ₩4,691 | ₩4,504 | ₩4,638 | -0.29% | 266.4만 |
| 2026.10.07 | ₩4,651 | ₩4,811 | ₩4,584 | ₩4,731 | +1.72% | 305.3만 |
| 2026.10.06 | ₩5,052 | ₩5,105 | ₩4,651 | ₩4,704 | -6.88% | 344.9만 |
| 2026.10.05 | ₩5,092 | ₩5,186 | ₩4,958 | ₩5,012 | -1.57% | 351.3만 |
| 2026.10.02 | ₩5,199 | ₩5,292 | ₩5,039 | ₩5,052 | -2.83% | 374.4만 |
| 2026.10.01 | ₩5,279 | ₩5,439 | ₩5,052 | ₩5,186 | -1.77% | 541만 |
| 2026.09.30 | ₩5,065 | ₩5,132 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,945 |
| -2.37% |
| 420.9만 |
| 2026.09.29 | ₩4,905 | ₩5,052 | ₩4,758 | ₩4,865 | -0.82% | 276.5만 |
|---|
| 2026.09.28 | ₩5,039 | ₩5,052 | ₩4,811 | ₩4,905 | -2.65% | 354.6만 |
|---|
| 2026.09.25 | ₩5,346 | ₩5,346 | ₩5,012 | ₩5,052 | -5.50% | 406.7만 |
|---|
| 2026.09.24 | ₩5,292 | ₩5,359 | ₩5,105 | ₩5,292 | 0.00% | 315.6만 |
|---|
| 2026.09.23 | ₩5,707 | ₩5,814 | ₩5,239 | ₩5,279 | -7.49% | 397.3만 |
|---|
| 2026.09.22 | ₩5,747 | ₩5,921 | ₩5,640 | ₩5,814 | +1.16% | 257.8만 |
|---|
| 2026.09.21 | ₩5,934 | ₩5,947 | ₩5,613 | ₩5,693 | -4.05% | 237.3만 |
|---|
| 2026.09.18 | ₩5,907 | ₩5,987 | ₩5,760 | ₩5,814 | -1.58% | 441만 |
|---|
| 2026.09.17 | ₩6,134 | ₩6,215 | ₩5,907 | ₩5,934 | -3.27% | 217.2만 |
|---|
| 2026.09.16 | ₩6,081 | ₩6,148 | ₩5,907 | ₩6,028 | -0.88% | 299.1만 |
|---|
| 2026.09.15 | ₩6,121 | ₩6,121 | ₩5,881 | ₩5,961 | -2.62% | 246.7만 |
|---|
| 2026.09.14 | ₩6,148 | ₩6,188 | ₩6,001 | ₩6,121 | -0.43% | 287만 |
|---|
| 2026.09.11 | ₩6,241 | ₩6,308 | ₩6,094 | ₩6,134 | -1.71% | 220.8만 |
|---|
| 2026.09.10 | ₩6,362 | ₩6,362 | ₩6,188 | ₩6,241 | -1.89% | 276.8만 |
|---|
| 2026.09.09 | ₩6,495 | ₩6,589 | ₩6,362 | ₩6,428 | -1.03% | 324.9만 |
|---|
| 2026.09.08 | ₩6,495 | ₩6,642 | ₩6,348 | ₩6,562 | +1.03% | 355.8만 |
|---|
| 2026.09.04 | ₩6,295 | ₩6,535 | ₩6,215 | ₩6,495 | +3.18% | 303만 |
|---|
| 2026.09.03 | ₩6,415 | ₩6,642 | ₩6,215 | ₩6,281 | -2.08% | 615.7만 |
|---|
| 2026.09.02 | ₩6,616 | ₩6,803 | ₩6,228 | ₩6,522 | -1.41% | 547.9만 |
|---|
| 2026.09.01 | ₩6,482 | ₩6,656 | ₩6,415 | ₩6,642 | +2.47% | 300만 |
|---|
| 2026.08.31 | ₩6,763 | ₩6,776 | ₩6,469 | ₩6,549 | -3.16% | 381.2만 |
|---|
| 2026.08.28 | ₩6,896 | ₩6,976 | ₩6,722 | ₩6,736 | -2.33% | 225.1만 |
|---|
| 2026.08.27 | ₩6,990 | ₩7,057 | ₩6,736 | ₩6,896 | -1.34% | 295만 |
|---|
| 2026.08.26 | ₩7,030 | ₩7,083 | ₩6,923 | ₩6,990 | -0.57% | 219.7만 |
|---|
| 2026.08.25 | ₩6,843 | ₩7,150 | ₩6,843 | ₩7,017 | +2.54% | 241.4만 |
|---|
| 2026.08.24 | ₩7,043 | ₩7,110 | ₩6,843 | ₩6,843 | -2.85% | 455.5만 |
|---|
| 2026.08.21 | ₩7,083 | ₩7,324 | ₩7,043 | ₩7,070 | -0.19% | 272.2만 |
|---|
| 2026.08.20 | ₩7,230 | ₩7,311 | ₩6,923 | ₩7,017 | -2.96% | 266.1만 |
|---|
| 2026.08.19 | ₩7,204 | ₩7,391 | ₩7,150 | ₩7,244 | +0.56% | 283.7만 |
|---|
| 2026.08.18 | ₩6,803 | ₩7,097 | ₩6,776 | ₩7,070 | +3.93% | 349.6만 |
|---|
| 2026.08.17 | ₩7,150 | ₩7,270 | ₩6,789 | ₩6,803 | -4.86% | 324.4만 |
|---|
| 2026.08.14 | ₩6,896 | ₩7,244 | ₩6,870 | ₩7,230 | +4.84% | 288.4만 |
|---|
| 2026.08.13 | ₩7,017 | ₩7,297 | ₩6,910 | ₩6,950 | -0.95% | 606.5만 |
|---|
| 2026.08.12 | ₩7,083 | ₩7,257 | ₩6,803 | ₩7,003 | -1.13% | 520.5만 |
|---|
| 2026.08.11 | ₩8,032 | ₩8,179 | ₩6,696 | ₩6,749 | -15.97% | 691.8만 |
|---|
| 2026.08.10 | ₩8,567 | ₩8,567 | ₩8,032 | ₩8,112 | -5.30% | 256.6만 |
|---|
| 2026.08.07 | ₩8,219 | ₩8,233 | ₩7,912 | ₩8,153 | -0.81% | 455.6만 |
|---|
| 2026.08.06 | ₩7,925 | ₩8,219 | ₩7,925 | ₩8,046 | +1.52% | 166.3만 |
|---|
| 2026.08.05 | ₩8,072 | ₩8,086 | ₩7,818 | ₩7,925 | -1.82% | 183.7만 |
|---|
| 2026.08.04 | ₩7,685 | ₩8,046 | ₩7,578 | ₩8,019 | +4.35% | 226.2만 |
|---|
| 2026.08.03 | ₩7,417 | ₩7,711 | ₩7,164 | ₩7,671 | +3.42% | 341.8만 |
|---|
| 2026.07.31 | ₩7,551 | ₩7,685 | ₩7,177 | ₩7,364 | -2.48% | 286.7만 |
|---|
| 2026.07.30 | ₩7,511 | ₩7,711 | ₩7,311 | ₩7,698 | +2.49% | 303.3만 |
|---|
| 2026.07.29 | ₩7,805 | ₩7,925 | ₩7,564 | ₩7,765 | -0.51% | 229.9만 |
|---|
| 2026.07.28 | ₩7,912 | ₩7,992 | ₩7,725 | ₩7,872 | -0.51% | 281.2만 |
|---|
| 2026.07.27 | ₩7,912 | ₩8,179 | ₩7,859 | ₩7,912 | 0.00% | 192.8만 |
|---|
| 2026.07.24 | ₩7,752 | ₩7,872 | ₩7,671 | ₩7,765 | +0.17% | 206.8만 |
|---|
| 2026.07.23 | ₩7,524 | ₩7,765 | ₩7,524 | ₩7,725 | +2.66% | 222.3만 |
|---|
| 2026.07.22 | ₩7,738 | ₩7,805 | ₩7,578 | ₩7,671 | -0.86% | 213.4만 |
|---|
| 2026.07.21 | ₩7,618 | ₩7,832 | ₩7,618 | ₩7,738 | +1.58% | 145.2만 |
|---|
| 2026.07.20 | ₩7,792 | ₩7,965 | ₩7,645 | ₩7,658 | -1.72% | 133.4만 |
|---|
| 2026.07.17 | ₩7,444 | ₩7,818 | ₩7,364 | ₩7,778 | +4.49% | 212만 |
|---|
| 2026.07.16 | ₩7,899 | ₩7,939 | ₩7,498 | ₩7,578 | -4.06% | 246.2만 |
|---|
| 2026.07.15 | ₩8,179 | ₩8,193 | ₩7,885 | ₩7,899 | -3.43% | 141.8만 |
|---|
| 2026.07.14 | ₩8,019 | ₩8,219 | ₩7,885 | ₩8,193 | +2.17% | 206.6만 |
|---|
| 2026.07.13 | ₩8,286 | ₩8,366 | ₩7,885 | ₩7,952 | -4.03% | 241.3만 |
|---|
| 2026.07.10 | ₩8,500 | ₩8,500 | ₩7,698 | ₩8,353 | -1.73% | 355만 |
|---|
| 2026.07.09 | ₩8,300 | ₩8,460 | ₩8,153 | ₩8,433 | +1.61% | 166.3만 |
|---|
| 2026.07.08 | ₩8,433 | ₩8,553 | ₩8,286 | ₩8,340 | -1.11% | 277.2만 |
|---|
| 2026.07.07 | ₩8,567 | ₩8,647 | ₩8,153 | ₩8,527 | -0.47% | 273.8만 |
|---|
| 2026.07.06 | ₩8,366 | ₩8,660 | ₩8,286 | ₩8,447 | +0.96% | 300만 |
|---|
| 2026.07.02 | ₩7,832 | ₩8,447 | ₩7,832 | ₩8,366 | +6.83% | 435.6만 |
|---|
| 2026.07.01 | ₩7,765 | ₩8,006 | ₩7,738 | ₩7,805 | +0.52% | 315만 |
|---|
| 2026.06.30 | ₩7,605 | ₩7,885 | ₩7,564 | ₩7,765 | +2.11% | 316.9만 |
|---|
| 2026.06.29 | ₩7,899 | ₩7,925 | ₩7,431 | ₩7,591 | -3.89% | 273.7만 |
|---|
| 2026.06.26 | ₩7,645 | ₩8,153 | ₩7,645 | ₩7,792 | +1.92% | 668.7만 |
|---|
| 2026.06.25 | ₩7,912 | ₩8,179 | ₩7,671 | ₩7,685 | -2.87% | 322.2만 |
|---|
| 2026.06.24 | ₩8,099 | ₩8,259 | ₩7,925 | ₩7,952 | -1.82% | 394.3만 |
|---|
| 2026.06.23 | ₩8,259 | ₩8,433 | ₩8,046 | ₩8,072 | -2.27% | 236.6만 |
|---|
| 2026.06.22 | ₩8,193 | ₩8,420 | ₩8,139 | ₩8,246 | +0.65% | 245.1만 |
|---|
| 2026.06.18 | ₩8,126 | ₩8,380 | ₩8,019 | ₩8,233 | +1.32% | 509.9만 |
|---|
| 2026.06.17 | ₩7,698 | ₩8,112 | ₩7,698 | ₩7,952 | +3.30% | 519만 |
|---|
| 2026.06.16 | ₩7,992 | ₩8,072 | ₩7,645 | ₩7,671 | -4.01% | 232.6만 |
|---|
| 2026.06.15 | ₩7,859 | ₩8,019 | ₩7,818 | ₩8,019 | +2.04% | 235.8만 |
|---|
| 2026.06.12 | ₩7,738 | ₩7,979 | ₩7,711 | ₩7,845 | +1.38% | 224.5만 |
|---|
| 2026.06.11 | ₩7,591 | ₩7,818 | ₩7,217 | ₩7,765 | +2.29% | 315.4만 |
|---|
| 2026.06.10 | ₩7,631 | ₩7,885 | ₩7,511 | ₩7,564 | -0.88% | 290.7만 |
|---|
| 2026.06.09 | ₩7,685 | ₩8,019 | ₩7,591 | ₩7,725 | +0.52% | 380.2만 |
|---|
| 2026.06.08 | ₩7,725 | ₩7,872 | ₩7,511 | ₩7,618 | -1.38% | 334.1만 |
|---|
| 2026.06.05 | ₩8,126 | ₩8,179 | ₩7,498 | ₩7,658 | -5.76% | 397.9만 |
|---|
| 2026.06.04 | ₩7,805 | ₩8,340 | ₩7,698 | ₩8,139 | +4.28% | 342.1만 |
|---|
| 2026.06.03 | ₩7,605 | ₩7,765 | ₩7,551 | ₩7,698 | +1.23% | 293만 |
|---|
| 2026.06.02 | ₩8,246 | ₩8,300 | ₩7,551 | ₩7,605 | -7.78% | 444만 |
|---|
| 2026.06.01 | ₩8,741 | ₩8,741 | ₩8,219 | ₩8,366 | -4.28% | 375.5만 |
|---|
| 2026.05.29 | ₩8,647 | ₩8,888 | ₩8,594 | ₩8,794 | +1.70% | 354.9만 |
|---|
| 2026.05.28 | ₩8,460 | ₩8,700 | ₩8,393 | ₩8,647 | +2.21% | 307.7만 |
|---|
| 2026.05.27 | ₩8,487 | ₩8,767 | ₩8,420 | ₩8,473 | -0.16% | 256.7만 |
|---|
| 2026.05.26 | ₩8,527 | ₩8,607 | ₩8,326 | ₩8,527 | 0.00% | 245.7만 |
|---|
| 2026.05.22 | ₩8,553 | ₩8,687 | ₩8,406 | ₩8,527 | -0.31% | 238.6만 |
|---|
| 2026.05.21 | ₩8,219 | ₩8,620 | ₩8,046 | ₩8,580 | +4.39% | 367만 |
|---|
| 2026.05.20 | ₩8,353 | ₩8,567 | ₩8,139 | ₩8,273 | -0.96% | 464.4만 |
|---|
| 2026.05.19 | ₩8,313 | ₩8,914 | ₩8,126 | ₩8,206 | -1.29% | 808.5만 |
|---|
| 2026.05.18 | ₩9,048 | ₩9,101 | ₩8,233 | ₩8,553 | -5.47% | 655.9만 |
|---|
| 2026.05.15 | ₩9,075 | ₩9,222 | ₩8,914 | ₩9,048 | -0.29% | 422.7만 |
|---|
| 2026.05.14 | ₩9,382 | ₩9,556 | ₩9,075 | ₩9,222 | -1.71% | 317만 |
|---|
| 2026.05.13 | ₩9,061 | ₩9,529 | ₩9,021 | ₩9,342 | +3.10% | 730.6만 |
|---|
| 2026.05.12 | ₩9,489 | ₩9,556 | ₩9,061 | ₩9,075 | -4.37% | 499.8만 |
|---|
| 2026.05.11 | ₩9,569 | ₩9,836 | ₩9,395 | ₩9,449 | -1.26% | 300.9만 |
|---|
| 2026.05.08 | ₩9,609 | ₩9,743 | ₩9,489 | ₩9,596 | -0.14% | 255.1만 |
|---|
| 2026.05.07 | ₩9,823 | ₩9,917 | ₩9,476 | ₩9,676 | -1.50% | 424.2만 |
|---|
| 2026.05.06 | ₩9,676 | ₩9,796 | ₩9,409 | ₩9,743 | +0.69% | 406.4만 |
|---|
| 2026.05.05 | ₩10,064 | ₩10,184 | ₩9,395 | ₩9,596 | -4.65% | 322.2만 |
|---|
| 2026.05.04 | ₩9,716 | ₩10,037 | ₩9,676 | ₩9,984 | +2.75% | 562만 |
|---|
| 2026.05.01 | ₩9,462 | ₩9,917 | ₩9,275 | ₩9,783 | +3.39% | 514.7만 |
|---|
| 2026.04.30 | ₩9,422 | ₩9,596 | ₩9,329 | ₩9,436 | +0.14% | 338.5만 |
|---|
| 2026.04.29 | ₩9,890 | ₩10,010 | ₩9,248 | ₩9,422 | -4.73% | 490.5만 |
|---|
| 2026.04.28 | ₩9,649 | ₩10,104 | ₩9,489 | ₩10,050 | +4.16% | 697만 |
|---|
| 2026.04.27 | ₩9,596 | ₩9,850 | ₩9,182 | ₩9,275 | -3.34% | 382.7만 |
|---|
| 2026.04.24 | ₩9,823 | ₩9,823 | ₩9,449 | ₩9,596 | -2.31% | 280.1만 |
|---|
| 2026.04.23 | ₩9,890 | ₩10,064 | ₩9,676 | ₩9,770 | -1.22% | 256.4만 |
|---|
| 2026.04.22 | ₩9,957 | ₩9,970 | ₩9,689 | ₩9,863 | -0.94% | 355.1만 |
|---|
| 2026.04.21 | ₩10,077 | ₩10,171 | ₩9,730 | ₩9,810 | -2.65% | 433.7만 |
|---|
| 2026.04.20 | ₩9,970 | ₩10,264 | ₩9,917 | ₩10,131 | +1.61% | 379.7만 |
|---|
| 2026.04.17 | ₩9,957 | ₩10,237 | ₩9,689 | ₩10,010 | +0.54% | 595.7만 |
|---|
| 2026.04.16 | ₩10,171 | ₩10,224 | ₩9,663 | ₩9,783 | -3.81% | 300.3만 |
|---|
| 2026.04.15 | ₩9,997 | ₩10,344 | ₩9,756 | ₩10,144 | +1.47% | 346.1만 |
|---|
| 2026.04.14 | ₩9,743 | ₩10,024 | ₩9,569 | ₩9,877 | +1.37% | 626.7만 |
|---|
| 2026.04.13 | ₩9,583 | ₩9,810 | ₩9,449 | ₩9,703 | +1.26% | 264.5만 |
|---|
| 2026.04.10 | ₩9,663 | ₩9,703 | ₩9,449 | ₩9,596 | -0.69% | 186.6만 |
|---|
| 2026.04.09 | ₩9,369 | ₩9,663 | ₩9,315 | ₩9,569 | +2.14% | 255.7만 |
|---|
| 2026.04.08 | ₩9,917 | ₩10,024 | ₩9,342 | ₩9,489 | -4.31% | 245.7만 |
|---|
| 2026.04.07 | ₩9,329 | ₩9,529 | ₩9,128 | ₩9,489 | +1.72% | 270.7만 |
|---|
| 2026.04.06 | ₩9,649 | ₩10,024 | ₩9,409 | ₩9,476 | -1.80% | 289.5만 |
|---|
| 2026.04.02 | ₩8,874 | ₩9,850 | ₩8,834 | ₩9,730 | +9.64% | 406.9만 |
|---|
| 2026.04.01 | ₩9,636 | ₩9,997 | ₩9,075 | ₩9,128 | -5.27% | 538.1만 |
|---|
| 2026.03.31 | ₩9,783 | ₩10,425 | ₩9,355 | ₩9,689 | -0.96% | 1240.8만 |
|---|
| 2026.03.30 | ₩8,660 | ₩9,035 | ₩8,380 | ₩8,847 | +2.16% | 628.9만 |
|---|
| 2026.03.27 | ₩8,046 | ₩9,008 | ₩8,019 | ₩8,513 | +5.81% | 1349만 |
|---|
| 2026.03.26 | ₩7,164 | ₩8,674 | ₩6,709 | ₩8,286 | +15.67% | 5015.7만 |
|---|
| 2026.03.25 | ₩16,278 | ₩16,933 | ₩16,051 | ₩16,439 | +0.99% | 361만 |
|---|
| 2026.03.24 | ₩15,316 | ₩15,557 | ₩14,875 | ₩15,543 | +1.48% | 277만 |
|---|
| 2026.03.23 | ₩16,185 | ₩16,198 | ₩15,263 | ₩15,530 | -4.05% | 380.7만 |
|---|
| 2026.03.20 | ₩16,105 | ₩16,359 | ₩15,570 | ₩15,717 | -2.41% | 581.9만 |
|---|
| 2026.03.19 | ₩15,690 | ₩16,572 | ₩15,396 | ₩16,198 | +3.24% | 229.6만 |
|---|
| 2026.03.18 | ₩16,479 | ₩16,800 | ₩15,757 | ₩15,904 | -3.49% | 295.4만 |
|---|
| 2026.03.17 | ₩16,572 | ₩16,906 | ₩16,385 | ₩16,653 | +0.48% | 214.9만 |
|---|
| 2026.03.16 | ₩17,535 | ₩17,882 | ₩16,546 | ₩16,586 | -5.41% | 260.9만 |
|---|
| 2026.03.13 | ₩17,936 | ₩18,243 | ₩16,813 | ₩17,401 | -2.98% | 283만 |
|---|
| 2026.03.12 | ₩18,430 | ₩18,764 | ₩17,655 | ₩17,842 | -3.19% | 181.4만 |
|---|
| 2026.03.11 | ₩18,430 | ₩19,138 | ₩18,123 | ₩18,818 | +2.10% | 177.9만 |
|---|
| 2026.03.10 | ₩18,096 | ₩18,978 | ₩18,042 | ₩18,377 | +1.55% | 183만 |
|---|
| 2026.03.09 | ₩17,508 | ₩18,056 | ₩16,920 | ₩17,762 | +1.45% | 279.3만 |
|---|
| 2026.03.06 | ₩17,668 | ₩17,909 | ₩17,281 | ₩17,535 | -0.76% | 247.3만 |
|---|
| 2026.03.05 | ₩18,029 | ₩18,965 | ₩17,588 | ₩17,642 | -2.15% | 311.7만 |
|---|
| 2026.03.04 | ₩18,136 | ₩18,697 | ₩17,748 | ₩18,323 | +1.03% | 132만 |
|---|
| 2026.03.03 | ₩17,909 | ₩18,337 | ₩17,561 | ₩17,962 | +0.30% | 171.3만 |
|---|
| 2026.03.02 | ₩18,243 | ₩18,925 | ₩17,989 | ₩18,510 | +1.47% | 203.7만 |
|---|
| 2026.02.27 | ₩20,167 | ₩20,181 | ₩18,149 | ₩18,617 | -7.69% | 373.9만 |
|---|
| 2026.02.26 | ₩19,486 | ₩20,675 | ₩19,018 | ₩20,528 | +5.35% | 372.5만 |
|---|
| 2026.02.25 | ₩18,791 | ₩19,473 | ₩18,711 | ₩19,432 | +3.41% | 217.1만 |
|---|
| 2026.02.24 | ₩18,029 | ₩18,871 | ₩17,775 | ₩18,737 | +3.93% | 307만 |
|---|
| 2026.02.23 | ₩18,029 | ₩18,737 | ₩17,708 | ₩18,042 | +0.07% | 231.2만 |
|---|
| 2026.02.20 | ₩17,468 | ₩18,149 | ₩17,214 | ₩18,029 | +3.21% | 198.3만 |
|---|
| 2026.02.19 | ₩17,521 | ₩17,829 | ₩17,000 | ₩17,588 | +0.38% | 237.4만 |
|---|
| 2026.02.18 | ₩16,733 | ₩17,855 | ₩16,733 | ₩17,495 | +4.55% | 337.6만 |
|---|
| 2026.02.17 | ₩17,414 | ₩17,521 | ₩16,759 | ₩16,826 | -3.38% | 206만 |
|---|
| 2026.02.13 | ₩17,588 | ₩17,588 | ₩16,759 | ₩16,947 | -3.65% | 223.5만 |
|---|
| 2026.02.12 | ₩17,628 | ₩17,682 | ₩16,719 | ₩17,107 | -2.96% | 331.6만 |
|---|
| 2026.02.11 | ₩18,163 | ₩18,310 | ₩17,481 | ₩17,735 | -2.35% | 254.3만 |
|---|
| 2026.02.10 | ₩18,737 | ₩18,911 | ₩18,016 | ₩18,163 | -3.07% | 155.4만 |
|---|
| 2026.02.09 | ₩17,976 | ₩18,470 | ₩17,575 | ₩18,270 | +1.64% | 172만 |
|---|
| 2026.02.06 | ₩17,548 | ₩18,056 | ₩17,374 | ₩17,976 | +2.44% | 273만 |
|---|
| 2026.02.05 | ₩17,869 | ₩19,459 | ₩16,973 | ₩17,040 | -4.64% | 293.4만 |
|---|
| 2026.02.04 | ₩18,497 | ₩18,684 | ₩17,281 | ₩17,815 | -3.68% | 320.9만 |
|---|
| 2026.02.03 | ₩18,109 | ₩18,590 | ₩17,909 | ₩18,310 | +1.11% | 261.4만 |
|---|
| 2026.02.02 | ₩16,960 | ₩18,176 | ₩16,960 | ₩17,949 | +5.83% | 255만 |
|---|
| 2026.01.30 | ₩17,361 | ₩17,655 | ₩17,040 | ₩17,294 | -0.38% | 232.8만 |
|---|
| 2026.01.29 | ₩16,906 | ₩17,561 | ₩16,853 | ₩17,388 | +2.85% | 356.5만 |
|---|
| 2026.01.28 | ₩17,842 | ₩17,989 | ₩16,773 | ₩17,013 | -4.64% | 1312.2만 |
|---|
| 2026.01.27 | ₩17,789 | ₩18,403 | ₩17,628 | ₩17,855 | +0.38% | 360.8만 |
|---|
| 2026.01.26 | ₩17,815 | ₩18,149 | ₩17,535 | ₩17,708 | -0.60% | 166만 |
|---|
| 2026.01.23 | ₩18,484 | ₩18,590 | ₩17,762 | ₩18,002 | -2.60% | 224.4만 |
|---|
| 2026.01.22 | ₩18,711 | ₩19,392 | ₩17,989 | ₩18,470 | -1.29% | 344.5만 |
|---|
| 2026.01.21 | ₩18,189 | ₩19,352 | ₩18,163 | ₩18,631 | +2.42% | 243.8만 |
|---|
| 2026.01.20 | ₩17,869 | ₩18,617 | ₩17,668 | ₩18,470 | +3.37% | 298.1만 |
|---|
| 2026.01.16 | ₩18,804 | ₩19,366 | ₩18,163 | ₩18,243 | -2.99% | 370.2만 |
|---|
| 2026.01.15 | ₩19,125 | ₩19,646 | ₩18,337 | ₩18,804 | -1.68% | 284.2만 |
|---|
| 2026.01.14 | ₩18,951 | ₩21,344 | ₩18,724 | ₩19,392 | +2.33% | 607.4만 |
|---|
| 2026.01.13 | ₩18,590 | ₩19,326 | ₩17,976 | ₩19,005 | +2.23% | 423.3만 |
|---|
| 2026.01.12 | ₩18,497 | ₩19,005 | ₩18,363 | ₩18,590 | +0.51% | 614.6만 |
|---|
| 2026.01.09 | ₩20,087 | ₩20,154 | ₩18,390 | ₩18,497 | -7.92% | 374.7만 |
|---|
| 2026.01.08 | ₩20,421 | ₩21,090 | ₩19,165 | ₩19,820 | -2.95% | 315.2만 |
|---|
| 2026.01.07 | ₩19,820 | ₩21,798 | ₩19,820 | ₩20,622 | +4.05% | 593.9만 |
|---|
| 2026.01.06 | ₩25,460 | ₩26,061 | ₩20,208 | ₩20,248 | -20.47% | 1504.2만 |
|---|
| 2026.01.05 | ₩21,036 | ₩21,384 | ₩19,326 | ₩20,047 | -4.70% | 495만 |
|---|
| 2026.01.02 | ₩22,747 | ₩22,760 | ₩20,742 | ₩21,317 | -6.29% | 286.8만 |
|---|
| 2025.12.31 | ₩23,014 | ₩23,134 | ₩22,613 | ₩22,720 | -1.28% | 170.1만 |
|---|
| 2025.12.30 | ₩23,642 | ₩23,870 | ₩22,747 | ₩22,921 | -3.05% | 174.1만 |
|---|
| 2025.12.29 | ₩23,602 | ₩24,123 | ₩23,281 | ₩23,870 | +1.13% | 216.9만 |
|---|
| 2025.12.26 | ₩24,351 | ₩24,578 | ₩23,616 | ₩23,749 | -2.47% | 163.3만 |
|---|
| 2025.12.24 | ₩23,375 | ₩24,725 | ₩23,375 | ₩24,391 | +4.35% | 186.3만 |
|---|
| 2025.12.23 | ₩23,482 | ₩24,351 | ₩22,814 | ₩23,362 | -0.51% | 280.4만 |
|---|
| 2025.12.22 | ₩21,437 | ₩24,297 | ₩21,116 | ₩24,017 | +12.03% | 431.2만 |
|---|
| 2025.12.19 | ₩20,756 | ₩22,266 | ₩20,756 | ₩21,357 | +2.90% | 402.7만 |
|---|
| 2025.12.18 | ₩21,851 | ₩22,239 | ₩20,355 | ₩20,769 | -4.95% | 355.7만 |
|---|
| 2025.12.17 | ₩21,851 | ₩22,907 | ₩21,397 | ₩21,838 | -0.06% | 476만 |
|---|
| 2025.12.16 | ₩22,453 | ₩23,268 | ₩21,571 | ₩21,932 | -2.32% | 612.3만 |
|---|
| 2025.12.15 | ₩22,386 | ₩22,827 | ₩21,357 | ₩21,531 | -3.82% | 600.6만 |
|---|
| 2025.12.12 | ₩23,228 | ₩23,749 | ₩21,197 | ₩22,132 | -4.72% | 810만 |
|---|
| 2025.12.11 | ₩26,489 | ₩26,730 | ₩22,266 | ₩22,386 | -15.49% | 1549만 |
|---|
| 2025.12.10 | ₩27,224 | ₩27,719 | ₩25,153 | ₩27,037 | -0.69% | 1766.2만 |
|---|
| 2025.12.09 | ₩26,596 | ₩29,042 | ₩23,923 | ₩28,480 | +7.09% | 3801만 |
|---|
| 2025.12.08 | ₩17,147 | ₩26,195 | ₩17,000 | ₩24,752 | +44.35% | 1.5억 |
|---|
| 2025.12.05 | ₩10,237 | ₩10,304 | ₩9,877 | ₩10,010 | -2.22% | 255.1만 |
|---|
| 2025.12.04 | ₩9,542 | ₩10,264 | ₩9,516 | ₩10,184 | +6.72% | 252만 |
|---|
| 2025.12.03 | ₩9,355 | ₩9,676 | ₩9,262 | ₩9,542 | +2.00% | 261.6만 |
|---|
| 2025.12.02 | ₩9,903 | ₩9,997 | ₩9,302 | ₩9,342 | -5.67% | 230.3만 |
|---|
| 2025.12.01 | ₩10,157 | ₩10,251 | ₩9,823 | ₩9,903 | -2.50% | 172만 |
|---|
| 2025.11.28 | ₩10,358 | ₩10,398 | ₩10,171 | ₩10,371 | +0.13% | 149만 |
|---|
| 2025.11.26 | ₩9,957 | ₩10,318 | ₩9,903 | ₩10,251 | +2.95% | 180.9만 |
|---|
| 2025.11.25 | ₩9,970 | ₩10,104 | ₩9,743 | ₩9,930 | -0.40% | 148.6만 |
|---|
| 2025.11.24 | ₩9,489 | ₩10,104 | ₩9,476 | ₩9,970 | +5.07% | 293.3만 |
|---|
| 2025.11.21 | ₩8,995 | ₩9,462 | ₩8,914 | ₩9,422 | +4.75% | 185.5만 |
|---|
| 2025.11.20 | ₩9,315 | ₩9,716 | ₩8,821 | ₩9,035 | -3.01% | 290.8만 |
|---|
| 2025.11.19 | ₩9,476 | ₩9,529 | ₩9,115 | ₩9,195 | -2.96% | 215.8만 |
|---|
| 2025.11.18 | ₩9,542 | ₩9,636 | ₩9,048 | ₩9,502 | -0.42% | 227.7만 |
|---|
| 2025.11.17 | ₩9,476 | ₩9,863 | ₩9,382 | ₩9,556 | +0.85% | 205.3만 |
|---|
| 2025.11.14 | ₩8,741 | ₩9,529 | ₩8,700 | ₩9,462 | +8.26% | 232.4만 |
|---|
| 2025.11.13 | ₩9,462 | ₩9,703 | ₩8,847 | ₩8,914 | -5.79% | 296.6만 |
|---|
| 2025.11.12 | ₩9,649 | ₩9,863 | ₩9,168 | ₩9,302 | -3.60% | 261.4만 |
|---|
| 2025.11.11 | ₩9,355 | ₩9,903 | ₩9,222 | ₩9,703 | +3.71% | 295.2만 |
|---|
| 2025.11.10 | ₩10,425 | ₩10,799 | ₩8,981 | ₩9,422 | -9.62% | 399.6만 |
|---|
| 2025.11.07 | ₩10,304 | ₩10,652 | ₩9,676 | ₩10,505 | +1.95% | 328.5만 |
|---|
| 2025.11.06 | ₩10,772 | ₩10,879 | ₩10,518 | ₩10,531 | -2.23% | 197.6만 |
|---|
| 2025.11.05 | ₩10,692 | ₩10,785 | ₩10,291 | ₩10,745 | +0.50% | 198.2만 |
|---|
| 2025.11.04 | ₩10,719 | ₩11,053 | ₩10,625 | ₩10,705 | -0.12% | 213.2만 |
|---|
| 2025.11.03 | ₩11,895 | ₩12,202 | ₩10,959 | ₩11,106 | -6.63% | 422.5만 |
|---|
| 2025.10.31 | ₩11,079 | ₩12,149 | ₩10,932 | ₩12,082 | +9.05% | 524.7만 |
|---|
| 2025.10.30 | ₩11,186 | ₩11,601 | ₩10,986 | ₩11,093 | -0.84% | 418.4만 |
|---|
| 2025.10.29 | ₩10,090 | ₩13,031 | ₩9,810 | ₩11,039 | +9.40% | 1734.9만 |
|---|
| 2025.10.28 | ₩10,157 | ₩10,465 | ₩10,131 | ₩10,144 | -0.13% | 247.8만 |
|---|
| 2025.10.27 | ₩9,569 | ₩10,451 | ₩9,569 | ₩10,184 | +6.42% | 253.2만 |
|---|
| 2025.10.24 | ₩9,663 | ₩9,676 | ₩9,462 | ₩9,529 | -1.38% | 216.7만 |
|---|
| 2025.10.23 | ₩9,663 | ₩9,796 | ₩9,382 | ₩9,422 | -2.49% | 247.3만 |
|---|
| 2025.10.22 | ₩10,438 | ₩10,478 | ₩9,262 | ₩9,596 | -8.07% | 433.1만 |
|---|
| 2025.10.21 | ₩10,384 | ₩10,531 | ₩10,090 | ₩10,491 | +1.03% | 166.1만 |
|---|
| 2025.10.20 | ₩10,866 | ₩10,866 | ₩10,264 | ₩10,438 | -3.94% | 249.9만 |
|---|
| 2025.10.17 | ₩10,518 | ₩10,719 | ₩10,171 | ₩10,438 | -0.76% | 176.1만 |
|---|
| 2025.10.16 | ₩10,906 | ₩11,039 | ₩10,384 | ₩10,518 | -3.55% | 291.5만 |
|---|
| 2025.10.15 | ₩10,879 | ₩11,079 | ₩10,652 | ₩10,812 | -0.61% | 159.8만 |
|---|
| 2025.10.14 | ₩10,264 | ₩10,652 | ₩9,997 | ₩10,545 | +2.73% | 155.1만 |
|---|
| 2025.10.13 | ₩10,197 | ₩10,465 | ₩9,903 | ₩10,411 | +2.10% | 167.9만 |
|---|
| 2025.10.10 | ₩11,066 | ₩11,066 | ₩9,903 | ₩10,157 | -8.21% | 316.5만 |
|---|