시장 데이터를 불러오는 중
전체 종목
Wing Yip Food Holdings Group Limited - American Depositary Shares 과거 주가
Wing Yip Food Holdings Group Limited - American Depositary Shares · WYHG · NASDAQ
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wing Yip Food Holdings Group Limited - American Depositary Shares · WYHG · NASDAQ
주요 사업 분야는 전문 식품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,640 | ₩4,640 | ₩4,130 | ₩4,130 | -10.98% | 1.5만 |
| 2026.10.08 | ₩4,774 | ₩4,935 | ₩4,559 | ₩4,680 | -1.97% | 2.7만 |
| 2026.10.07 | ₩4,881 | ₩5,095 | ₩4,867 | ₩4,867 | -0.27% | 2.3만 |
| 2026.10.06 | ₩4,546 | ₩5,471 | ₩4,546 | ₩5,095 | +12.09% | 11.3만 |
| 2026.10.05 | ₩4,908 | ₩4,955 | ₩4,277 | ₩4,438 | -9.56% | 7.6만 |
| 2026.10.02 | ₩5,069 | ₩5,162 | ₩4,935 | ₩4,948 | -2.38% | 1.5만 |
| 2026.10.01 | ₩4,935 | ₩5,069 | ₩4,935 | ₩5,002 | +1.36% | 6.6천 |
| 2026.09.30 | ₩5,216 | ₩5,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,988 |
| -4.37% |
| 2.5만 |
| 2026.09.29 | ₩5,203 | ₩5,256 | ₩5,109 | ₩5,109 | -1.80% | 1.6만 |
|---|
| 2026.09.28 | ₩5,525 | ₩5,525 | ₩5,203 | ₩5,203 | -5.83% | 3.6만 |
|---|
| 2026.09.25 | ₩5,457 | ₩5,672 | ₩5,390 | ₩5,538 | +1.47% | 4.4만 |
|---|
| 2026.09.24 | ₩5,578 | ₩5,706 | ₩5,431 | ₩5,498 | -1.44% | 2.4만 |
|---|
| 2026.09.23 | ₩5,578 | ₩5,913 | ₩5,431 | ₩5,498 | -1.44% | 4.5만 |
|---|
| 2026.09.22 | ₩5,605 | ₩5,672 | ₩5,492 | ₩5,632 | +0.48% | 2.5만 |
|---|
| 2026.09.21 | ₩5,578 | ₩5,665 | ₩5,472 | ₩5,618 | +0.72% | 3만 |
|---|
| 2026.09.18 | ₩5,752 | ₩5,887 | ₩5,618 | ₩5,618 | -2.33% | 3만 |
|---|
| 2026.09.17 | ₩5,726 | ₩5,900 | ₩5,685 | ₩5,873 | +2.58% | 4.6만 |
|---|
| 2026.09.16 | ₩5,726 | ₩6,088 | ₩5,511 | ₩5,846 | +2.11% | 8만 |
|---|
| 2026.09.15 | ₩5,498 | ₩6,034 | ₩5,256 | ₩5,699 | +3.66% | 89.2만 |
|---|
| 2026.09.14 | ₩6,101 | ₩6,101 | ₩5,498 | ₩5,538 | -9.23% | 5.4만 |
|---|
| 2026.09.11 | ₩5,967 | ₩7,013 | ₩5,954 | ₩6,101 | +2.25% | 13.7만 |
|---|
| 2026.09.10 | ₩6,182 | ₩6,302 | ₩6,034 | ₩6,061 | -1.95% | 9만 |
|---|
| 2026.09.09 | ₩6,772 | ₩6,892 | ₩6,316 | ₩6,678 | -1.39% | 38만 |
|---|
| 2026.09.08 | ₩7,402 | ₩8,300 | ₩6,624 | ₩7,884 | +6.52% | 2062.1만 |
|---|
| 2026.09.04 | ₩5,323 | ₩5,457 | ₩5,310 | ₩5,444 | +2.27% | 3.1만 |
|---|
| 2026.09.03 | ₩5,498 | ₩5,535 | ₩5,250 | ₩5,431 | -1.22% | 2.8만 |
|---|
| 2026.09.02 | ₩5,752 | ₩5,752 | ₩5,471 | ₩5,484 | -4.66% | 4.1만 |
|---|
| 2026.09.01 | ₩6,450 | ₩6,450 | ₩5,511 | ₩5,732 | -11.12% | 35.5만 |
|---|
| 2026.08.31 | ₩6,490 | ₩6,637 | ₩6,047 | ₩6,208 | -4.34% | 41.8만 |
|---|
| 2026.08.28 | ₩6,637 | ₩6,919 | ₩6,396 | ₩6,624 | -0.20% | 3만 |
|---|
| 2026.08.27 | ₩6,705 | ₩7,241 | ₩6,664 | ₩6,751 | +0.70% | 7.9만 |
|---|
| 2026.08.26 | ₩6,651 | ₩6,879 | ₩6,477 | ₩6,879 | +3.43% | 6.9만 |
|---|
| 2026.08.25 | ₩6,785 | ₩6,785 | ₩6,383 | ₩6,705 | -1.19% | 6.5만 |
|---|
| 2026.08.24 | ₩6,792 | ₩6,981 | ₩6,517 | ₩6,906 | +1.68% | 6.7만 |
|---|
| 2026.08.21 | ₩7,402 | ₩7,455 | ₩6,892 | ₩7,174 | -3.08% | 21.9만 |
|---|
| 2026.08.20 | ₩5,860 | ₩9,239 | ₩5,498 | ₩7,657 | +30.66% | 377.4만 |
|---|
| 2026.08.19 | ₩6,396 | ₩6,463 | ₩5,833 | ₩6,182 | -3.35% | 13.2만 |
|---|
| 2026.08.18 | ₩7,147 | ₩7,147 | ₩6,436 | ₩6,946 | -2.81% | 35.3만 |
|---|
| 2026.08.17 | ₩6,718 | ₩7,402 | ₩6,637 | ₩7,134 | +6.19% | 33.6만 |
|---|
| 2026.08.14 | ₩7,026 | ₩7,156 | ₩6,745 | ₩6,946 | -1.15% | 14.9만 |
|---|
| 2026.08.13 | ₩8,367 | ₩8,474 | ₩7,053 | ₩7,335 | -12.34% | 34.6만 |
|---|
| 2026.08.12 | ₩8,448 | ₩9,386 | ₩8,448 | ₩8,756 | +3.65% | 67.5만 |
|---|
| 2026.08.11 | ₩10,767 | ₩12,631 | ₩8,247 | ₩9,909 | -7.97% | 1177.9만 |
|---|
| 2026.08.10 | ₩7,093 | ₩17,029 | ₩6,302 | ₩7,670 | +8.13% | 1093.1만 |
|---|
| 2026.08.07 | ₩7,804 | ₩8,017 | ₩5,417 | ₩5,940 | -23.88% | 150.1만 |
|---|
| 2026.08.06 | ₩11,076 | ₩35,091 | ₩10,338 | ₩13,181 | +19.01% | 5778.2만 |
|---|
| 2026.08.05 | ₩4,626 | ₩4,948 | ₩4,479 | ₩4,480 | -3.16% | 1.1만 |
|---|
| 2026.08.04 | ₩4,720 | ₩5,230 | ₩4,492 | ₩4,680 | -0.85% | 1.1만 |
|---|
| 2026.08.03 | ₩5,511 | ₩5,565 | ₩4,626 | ₩4,626 | -16.06% | 2.4만 |
|---|
| 2026.07.31 | ₩5,377 | ₩5,672 | ₩4,881 | ₩4,881 | -9.23% | 2.1만 |
|---|
| 2026.07.30 | ₩4,800 | ₩5,565 | ₩4,626 | ₩5,216 | +8.66% | 4.1만 |
|---|
| 2026.07.29 | ₩4,814 | ₩4,814 | ₩4,559 | ₩4,559 | -5.29% | 1.3만 |
|---|
| 2026.07.28 | ₩4,613 | ₩5,216 | ₩4,532 | ₩4,613 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩6,182 | ₩6,182 | ₩4,452 | ₩4,492 | -27.33% | 5.8만 |
|---|
| 2026.07.24 | ₩5,203 | ₩5,330 | ₩4,827 | ₩4,841 | -6.96% | 8.3천 |
|---|
| 2026.07.23 | ₩5,297 | ₩5,364 | ₩4,894 | ₩4,948 | -6.58% | 4.3만 |
|---|
| 2026.07.22 | ₩5,243 | ₩5,243 | ₩4,653 | ₩4,948 | -5.63% | 9천 |
|---|
| 2026.07.21 | ₩4,935 | ₩5,230 | ₩4,572 | ₩5,015 | +1.63% | 1.6만 |
|---|
| 2026.07.20 | ₩4,948 | ₩5,109 | ₩4,559 | ₩4,814 | -2.71% | 3.2만 |
|---|
| 2026.07.17 | ₩6,128 | ₩6,168 | ₩4,693 | ₩5,095 | -16.85% | 38.2만 |
|---|
| 2026.07.16 | ₩6,691 | ₩6,691 | ₩6,202 | ₩6,202 | -7.31% | 3천 |
|---|
| 2026.07.15 | ₩5,484 | ₩6,879 | ₩5,337 | ₩6,289 | +14.67% | 3.8만 |
|---|
| 2026.07.14 | ₩5,833 | ₩5,833 | ₩5,230 | ₩5,551 | -4.83% | 1.5만 |
|---|
| 2026.07.13 | ₩5,887 | ₩5,887 | ₩5,350 | ₩5,632 | -4.33% | 2.5만 |
|---|
| 2026.07.10 | ₩5,551 | ₩6,249 | ₩5,323 | ₩5,592 | +0.72% | 24.3만 |
|---|
| 2026.07.09 | ₩5,122 | ₩5,726 | ₩5,122 | ₩5,565 | +8.64% | 1.4만 |
|---|
| 2026.07.08 | ₩5,685 | ₩5,685 | ₩5,136 | ₩5,136 | -9.67% | 1.4만 |
|---|
| 2026.07.07 | ₩6,128 | ₩6,128 | ₩5,592 | ₩5,605 | -8.53% | 2만 |
|---|
| 2026.07.06 | ₩6,141 | ₩6,624 | ₩5,766 | ₩6,074 | -1.09% | 5.4만 |
|---|
| 2026.07.02 | ₩5,571 | ₩6,342 | ₩5,565 | ₩6,047 | +8.54% | 3.9만 |
|---|
| 2026.07.01 | ₩5,323 | ₩5,722 | ₩5,002 | ₩5,712 | +7.30% | 2.3만 |
|---|
| 2026.06.30 | ₩5,069 | ₩5,873 | ₩4,968 | ₩5,444 | +7.41% | 5.2만 |
|---|
| 2026.06.29 | ₩4,747 | ₩5,270 | ₩4,519 | ₩5,095 | +7.34% | 6.1만 |
|---|
| 2026.06.26 | ₩5,417 | ₩5,820 | ₩4,492 | ₩4,841 | -10.64% | 29.2만 |
|---|
| 2026.06.25 | ₩8,971 | ₩9,346 | ₩5,297 | ₩5,297 | -40.96% | 225.5만 |
|---|
| 2026.06.24 | ₩9,038 | ₩10,727 | ₩8,783 | ₩8,796 | -2.67% | 16.9만 |
|---|
| 2026.06.23 | ₩9,722 | ₩11,813 | ₩7,482 | ₩8,837 | -9.10% | 39.7만 |
|---|
| 2026.06.22 | ₩6,557 | ₩8,984 | ₩6,490 | ₩8,837 | +34.76% | 43.2만 |
|---|
| 2026.06.18 | ₩5,484 | ₩10,057 | ₩5,484 | ₩6,557 | +19.56% | 107.3만 |
|---|
| 2026.06.17 | ₩4,479 | ₩5,967 | ₩4,405 | ₩5,364 | +19.76% | 68.7만 |
|---|
| 2026.06.16 | ₩4,894 | ₩5,484 | ₩4,861 | ₩5,484 | +12.05% | 2.2만 |
|---|
| 2026.06.15 | ₩4,465 | ₩5,578 | ₩4,358 | ₩4,975 | +11.41% | 121.2만 |
|---|
| 2026.06.12 | ₩5,860 | ₩5,966 | ₩5,577 | ₩5,672 | -3.20% | 1.6만 |
|---|
| 2026.06.11 | ₩5,632 | ₩6,022 | ₩5,417 | ₩5,752 | +2.14% | 8.3만 |
|---|
| 2026.06.10 | ₩5,511 | ₩5,793 | ₩5,310 | ₩5,752 | +4.38% | 3.2만 |
|---|
| 2026.06.09 | ₩4,948 | ₩5,565 | ₩4,586 | ₩5,189 | +4.88% | 7.8만 |
|---|
| 2026.06.08 | ₩5,364 | ₩5,377 | ₩4,505 | ₩5,377 | +0.25% | 21.8만 |
|---|
| 2026.06.05 | ₩4,572 | ₩5,887 | ₩4,224 | ₩5,337 | +16.72% | 11.1만 |
|---|
| 2026.06.04 | ₩4,492 | ₩4,857 | ₩3,891 | ₩4,733 | +5.37% | 7.2만 |
|---|
| 2026.06.03 | ₩3,835 | ₩4,827 | ₩3,285 | ₩4,559 | +18.88% | 77.6만 |
|---|
| 2026.06.02 | ₩4,894 | ₩5,216 | ₩4,613 | ₩5,203 | +6.30% | 5.8만 |
|---|
| 2026.06.01 | ₩4,457 | ₩4,602 | ₩4,082 | ₩4,602 | +3.25% | 2.4만 |
|---|
| 2026.05.29 | ₩4,564 | ₩4,720 | ₩4,366 | ₩4,371 | -4.23% | 2.6천 |
|---|
| 2026.05.28 | ₩4,682 | ₩4,988 | ₩4,591 | ₩4,752 | +1.49% | 4.7천 |
|---|
| 2026.05.27 | ₩4,720 | ₩4,720 | ₩4,436 | ₩4,618 | -2.16% | 5.2천 |
|---|
| 2026.05.26 | ₩4,881 | ₩5,047 | ₩4,613 | ₩4,800 | -1.65% | 8.7천 |
|---|
| 2026.05.22 | ₩4,935 | ₩4,999 | ₩4,725 | ₩4,999 | +1.30% | 9.4천 |
|---|
| 2026.05.21 | ₩4,790 | ₩4,988 | ₩4,312 | ₩4,795 | +0.11% | 2.3만 |
|---|
| 2026.05.20 | ₩4,296 | ₩4,951 | ₩3,942 | ₩4,822 | +12.23% | 23.7만 |
|---|
| 2026.05.19 | ₩4,559 | ₩4,640 | ₩4,076 | ₩4,275 | -6.24% | 62.1만 |
|---|
| 2026.05.18 | ₩4,581 | ₩4,581 | ₩4,345 | ₩4,382 | -4.33% | 9.1천 |
|---|
| 2026.05.15 | ₩4,479 | ₩4,586 | ₩4,082 | ₩4,393 | -1.92% | 6.6천 |
|---|
| 2026.05.14 | ₩4,366 | ₩4,618 | ₩4,248 | ₩4,339 | -0.61% | 4.4만 |
|---|
| 2026.05.13 | ₩3,862 | ₩4,699 | ₩3,755 | ₩4,130 | +6.94% | 2만 |
|---|
| 2026.05.12 | ₩3,486 | ₩3,969 | ₩3,486 | ₩3,620 | +3.85% | 2만 |
|---|
| 2026.05.11 | ₩4,666 | ₩4,666 | ₩4,076 | ₩4,237 | -9.20% | 12.7만 |
|---|
| 2026.05.08 | ₩4,001 | ₩4,162 | ₩3,915 | ₩4,162 | +4.02% | 4.1천 |
|---|
| 2026.05.07 | ₩3,915 | ₩4,130 | ₩3,755 | ₩4,130 | +5.48% | 1.3만 |
|---|
| 2026.05.06 | ₩3,540 | ₩3,894 | ₩3,540 | ₩3,862 | +9.09% | 2.6만 |
|---|
| 2026.05.05 | ₩3,755 | ₩3,883 | ₩3,401 | ₩3,486 | -7.14% | 1.2만 |
|---|
| 2026.05.04 | ₩3,551 | ₩3,701 | ₩3,325 | ₩3,696 | +4.08% | 3.3만 |
|---|
| 2026.05.01 | ₩3,717 | ₩3,835 | ₩3,535 | ₩3,674 | -1.15% | 1.1만 |
|---|
| 2026.04.30 | ₩4,511 | ₩4,720 | ₩3,379 | ₩3,765 | -16.53% | 5.3만 |
|---|
| 2026.04.29 | ₩4,827 | ₩5,004 | ₩4,189 | ₩4,377 | -9.33% | 9만 |
|---|
| 2026.04.28 | ₩4,001 | ₩5,471 | ₩3,937 | ₩4,575 | +14.34% | 60.2만 |
|---|
| 2026.04.27 | ₩3,519 | ₩5,305 | ₩3,486 | ₩3,985 | +13.26% | 188만 |
|---|
| 2026.04.24 | ₩2,950 | ₩4,650 | ₩2,848 | ₩3,481 | +18.00% | 188.4만 |
|---|
| 2026.04.23 | ₩2,151 | ₩4,130 | ₩2,145 | ₩2,811 | +30.67% | 401.3만 |
|---|
| 2026.04.22 | ₩2,322 | ₩2,478 | ₩2,103 | ₩2,135 | -8.08% | 1.8만 |
|---|
| 2026.04.21 | ₩2,446 | ₩2,628 | ₩2,387 | ₩2,387 | -2.41% | 7만 |
|---|
| 2026.04.20 | ₩2,714 | ₩2,714 | ₩2,306 | ₩2,376 | -12.45% | 1만 |
|---|
| 2026.04.17 | ₩2,929 | ₩2,929 | ₩2,741 | ₩2,843 | -2.93% | 4천 |
|---|
| 2026.04.16 | ₩2,971 | ₩3,165 | ₩2,666 | ₩2,880 | -3.07% | 2.5만 |
|---|
| 2026.04.15 | ₩2,843 | ₩3,411 | ₩2,634 | ₩3,159 | +11.13% | 9.9만 |
|---|
| 2026.04.14 | ₩2,306 | ₩4,130 | ₩2,306 | ₩3,057 | +32.56% | 95.4만 |
|---|
| 2026.04.13 | ₩2,258 | ₩2,494 | ₩2,210 | ₩2,296 | +1.66% | 8.8천 |
|---|
| 2026.04.10 | ₩2,306 | ₩2,371 | ₩2,253 | ₩2,280 | -1.16% | 4.7천 |
|---|
| 2026.04.09 | ₩2,398 | ₩2,398 | ₩2,306 | ₩2,306 | -3.80% | 525 |
|---|
| 2026.04.08 | ₩2,322 | ₩2,735 | ₩2,322 | ₩2,478 | +6.70% | 3.1천 |
|---|
| 2026.04.07 | ₩2,521 | ₩2,784 | ₩2,521 | ₩2,784 | +10.43% | 8.3천 |
|---|
| 2026.04.06 | ₩2,424 | ₩2,548 | ₩2,414 | ₩2,548 | +5.09% | 3.5천 |
|---|
| 2026.04.02 | ₩2,333 | ₩2,494 | ₩2,253 | ₩2,414 | +3.45% | 1.6만 |
|---|
| 2026.04.01 | ₩2,258 | ₩2,349 | ₩2,253 | ₩2,349 | +4.04% | 2.8천 |
|---|
| 2026.03.31 | ₩2,285 | ₩2,306 | ₩2,242 | ₩2,306 | +0.94% | 6천 |
|---|
| 2026.03.30 | ₩2,360 | ₩2,381 | ₩2,231 | ₩2,312 | -2.05% | 2.2천 |
|---|
| 2026.03.27 | ₩2,231 | ₩2,360 | ₩2,226 | ₩2,349 | +5.29% | 1.7천 |
|---|
| 2026.03.26 | ₩2,253 | ₩2,306 | ₩2,210 | ₩2,231 | -0.95% | 5.7천 |
|---|
| 2026.03.25 | ₩2,381 | ₩2,381 | ₩2,317 | ₩2,317 | -2.70% | 800 |
|---|
| 2026.03.24 | ₩2,381 | ₩2,381 | ₩2,253 | ₩2,381 | 0.00% | 3.4천 |
|---|
| 2026.03.23 | ₩2,414 | ₩2,414 | ₩2,215 | ₩2,381 | -1.33% | 8.3천 |
|---|
| 2026.03.20 | ₩2,414 | ₩2,414 | ₩2,258 | ₩2,258 | -6.44% | 4.1천 |
|---|
| 2026.03.19 | ₩2,263 | ₩2,537 | ₩2,263 | ₩2,414 | +6.64% | 7.3천 |
|---|
| 2026.03.18 | ₩2,414 | ₩2,537 | ₩2,258 | ₩2,537 | +5.11% | 4.7천 |
|---|
| 2026.03.17 | ₩2,521 | ₩2,575 | ₩2,521 | ₩2,542 | +0.85% | 525 |
|---|
| 2026.03.16 | ₩2,473 | ₩2,607 | ₩2,414 | ₩2,521 | +1.95% | 5.6천 |
|---|
| 2026.03.13 | ₩2,516 | ₩2,735 | ₩2,403 | ₩2,548 | +1.28% | 2.5만 |
|---|
| 2026.03.12 | ₩2,371 | ₩2,494 | ₩2,360 | ₩2,360 | -0.45% | 4.5천 |
|---|
| 2026.03.11 | ₩2,414 | ₩2,483 | ₩2,387 | ₩2,462 | +2.00% | 1.1천 |
|---|
| 2026.03.10 | ₩2,440 | ₩2,537 | ₩2,424 | ₩2,424 | -0.66% | 6.4천 |
|---|
| 2026.03.09 | ₩2,462 | ₩2,521 | ₩2,462 | ₩2,467 | +0.22% | 425 |
|---|
| 2026.03.06 | ₩2,473 | ₩2,617 | ₩2,204 | ₩2,467 | -0.22% | 4.2천 |
|---|
| 2026.03.05 | ₩2,575 | ₩2,607 | ₩2,430 | ₩2,575 | 0.00% | 1만 |
|---|
| 2026.03.04 | ₩2,231 | ₩2,424 | ₩2,204 | ₩2,414 | +8.17% | 4.8만 |
|---|
| 2026.03.03 | ₩2,226 | ₩2,280 | ₩2,204 | ₩2,280 | +2.41% | 1.7천 |
|---|
| 2026.03.02 | ₩2,204 | ₩2,247 | ₩2,204 | ₩2,247 | +1.95% | 1.5천 |
|---|
| 2026.02.27 | ₩2,360 | ₩2,360 | ₩2,253 | ₩2,253 | -4.55% | 850 |
|---|
| 2026.02.26 | ₩2,312 | ₩2,414 | ₩2,242 | ₩2,247 | -2.78% | 1.1천 |
|---|
| 2026.02.25 | ₩2,242 | ₩2,430 | ₩2,242 | ₩2,242 | 0.00% | 550 |
|---|
| 2026.02.24 | ₩2,247 | ₩2,360 | ₩2,199 | ₩2,210 | -1.67% | 3.2천 |
|---|
| 2026.02.23 | ₩2,424 | ₩2,521 | ₩2,306 | ₩2,312 | -4.65% | 4.1천 |
|---|
| 2026.02.20 | ₩2,242 | ₩2,306 | ₩2,199 | ₩2,210 | -1.44% | 5.4천 |
|---|
| 2026.02.19 | ₩2,253 | ₩2,258 | ₩2,199 | ₩2,204 | -2.14% | 1.1천 |
|---|
| 2026.02.18 | ₩2,440 | ₩2,440 | ₩2,199 | ₩2,204 | -9.67% | 1.1천 |
|---|
| 2026.02.17 | ₩2,263 | ₩2,355 | ₩2,263 | ₩2,269 | +0.24% | 1.9천 |
|---|
| 2026.02.13 | ₩2,269 | ₩2,446 | ₩2,269 | ₩2,446 | +7.80% | 475 |
|---|
| 2026.02.12 | ₩2,210 | ₩2,939 | ₩2,199 | ₩2,462 | +11.41% | 1.7천 |
|---|
| 2026.02.11 | ₩2,575 | ₩2,596 | ₩2,575 | ₩2,596 | +0.83% | 525 |
|---|
| 2026.02.10 | ₩2,676 | ₩2,735 | ₩2,676 | ₩2,719 | +1.60% | 2천 |
|---|
| 2026.02.09 | ₩2,322 | ₩2,682 | ₩2,322 | ₩2,569 | +10.62% | 2.9천 |
|---|
| 2026.02.06 | ₩2,092 | ₩2,516 | ₩2,092 | ₩2,435 | +16.41% | 2천 |
|---|
| 2026.02.05 | ₩2,430 | ₩2,628 | ₩2,430 | ₩2,521 | +3.75% | 6.2천 |
|---|
| 2026.02.04 | ₩2,301 | ₩2,473 | ₩2,301 | ₩2,376 | +3.26% | 1.8천 |
|---|
| 2026.02.03 | ₩2,419 | ₩2,623 | ₩2,360 | ₩2,360 | -2.44% | 6.7천 |
|---|
| 2026.02.02 | ₩2,360 | ₩2,510 | ₩2,360 | ₩2,467 | +4.55% | 2.2천 |
|---|
| 2026.01.30 | ₩2,430 | ₩2,843 | ₩2,317 | ₩2,521 | +3.75% | 5.7만 |
|---|
| 2026.01.29 | ₩2,542 | ₩2,735 | ₩2,510 | ₩2,510 | -1.27% | 3.3천 |
|---|
| 2026.01.28 | ₩2,687 | ₩3,111 | ₩2,682 | ₩2,784 | +3.59% | 9.2천 |
|---|
| 2026.01.27 | ₩2,789 | ₩3,004 | ₩2,312 | ₩2,569 | -7.88% | 8.3천 |
|---|
| 2026.01.26 | ₩2,945 | ₩2,977 | ₩2,789 | ₩2,789 | -5.28% | 2.5천 |
|---|
| 2026.01.23 | ₩2,880 | ₩3,111 | ₩2,746 | ₩2,891 | +0.37% | 4.2천 |
|---|
| 2026.01.22 | ₩2,811 | ₩2,929 | ₩2,811 | ₩2,880 | +2.48% | 2천 |
|---|
| 2026.01.21 | ₩3,325 | ₩3,325 | ₩2,521 | ₩2,950 | -11.29% | 2.5만 |
|---|
| 2026.01.20 | ₩3,218 | ₩3,309 | ₩3,106 | ₩3,309 | +2.83% | 1.6만 |
|---|
| 2026.01.16 | ₩3,207 | ₩3,218 | ₩3,138 | ₩3,191 | -0.50% | 900 |
|---|
| 2026.01.15 | ₩3,277 | ₩3,277 | ₩3,143 | ₩3,191 | -2.62% | 3.9천 |
|---|
| 2026.01.14 | ₩3,272 | ₩3,594 | ₩3,218 | ₩3,379 | +3.28% | 6.2천 |
|---|
| 2026.01.13 | ₩3,213 | ₩3,540 | ₩3,165 | ₩3,390 | +5.51% | 7.9천 |
|---|
| 2026.01.12 | ₩3,218 | ₩3,513 | ₩3,218 | ₩3,234 | +0.50% | 2.1천 |
|---|
| 2026.01.09 | ₩3,862 | ₩3,862 | ₩3,165 | ₩3,218 | -16.67% | 7.4천 |
|---|
| 2026.01.08 | ₩3,797 | ₩3,797 | ₩3,272 | ₩3,272 | -13.84% | 1.5천 |
|---|
| 2026.01.07 | ₩3,937 | ₩3,937 | ₩3,540 | ₩3,540 | -10.08% | 1천 |
|---|
| 2026.01.06 | ₩3,674 | ₩3,787 | ₩3,540 | ₩3,540 | -3.65% | 1.2천 |
|---|
| 2026.01.05 | ₩3,014 | ₩4,033 | ₩2,988 | ₩3,540 | +17.44% | 1.9만 |
|---|
| 2026.01.02 | ₩3,052 | ₩3,052 | ₩3,014 | ₩3,014 | -1.23% | 1.7천 |
|---|
| 2025.12.31 | ₩3,030 | ₩3,030 | ₩2,950 | ₩2,950 | -2.65% | 5.7천 |
|---|
| 2025.12.30 | ₩2,918 | ₩3,073 | ₩2,843 | ₩3,030 | +3.86% | 1.6만 |
|---|
| 2025.12.29 | ₩3,057 | ₩3,427 | ₩3,057 | ₩3,073 | +0.53% | 2.1만 |
|---|
| 2025.12.26 | ₩3,637 | ₩3,637 | ₩3,401 | ₩3,460 | -4.87% | 2.3천 |
|---|
| 2025.12.24 | ₩3,594 | ₩3,594 | ₩3,460 | ₩3,556 | -1.04% | 7.9천 |
|---|
| 2025.12.23 | ₩3,921 | ₩3,921 | ₩3,540 | ₩3,647 | -6.98% | 2천 |
|---|
| 2025.12.22 | ₩4,076 | ₩4,328 | ₩3,449 | ₩3,862 | -5.26% | 8.6천 |
|---|
| 2025.12.19 | ₩4,130 | ₩4,291 | ₩4,076 | ₩4,076 | -1.30% | 2.8천 |
|---|
| 2025.12.18 | ₩4,237 | ₩4,237 | ₩3,915 | ₩4,076 | -3.80% | 5.5천 |
|---|
| 2025.12.17 | ₩4,291 | ₩4,345 | ₩4,033 | ₩4,339 | +1.13% | 3천 |
|---|
| 2025.12.16 | ₩4,339 | ₩4,398 | ₩4,189 | ₩4,291 | -1.11% | 3.2천 |
|---|
| 2025.12.15 | ₩4,291 | ₩4,291 | ₩4,023 | ₩4,109 | -4.25% | 6천 |
|---|
| 2025.12.12 | ₩4,398 | ₩4,441 | ₩4,345 | ₩4,345 | -1.22% | 1만 |
|---|
| 2025.12.11 | ₩4,345 | ₩4,489 | ₩4,345 | ₩4,489 | +3.33% | 4.3천 |
|---|
| 2025.12.10 | ₩4,291 | ₩4,505 | ₩4,291 | ₩4,473 | +4.25% | 3천 |
|---|
| 2025.12.09 | ₩4,398 | ₩4,463 | ₩4,398 | ₩4,446 | +1.10% | 2.1천 |
|---|
| 2025.12.08 | ₩4,607 | ₩4,607 | ₩4,425 | ₩4,473 | -2.91% | 1.6천 |
|---|
| 2025.12.05 | ₩4,436 | ₩4,607 | ₩4,371 | ₩4,607 | +3.87% | 2.4천 |
|---|
| 2025.12.04 | ₩4,430 | ₩4,618 | ₩4,350 | ₩4,500 | +1.57% | 6천 |
|---|
| 2025.12.03 | ₩4,511 | ₩4,559 | ₩4,452 | ₩4,452 | -1.31% | 850 |
|---|
| 2025.12.02 | ₩4,763 | ₩4,827 | ₩4,452 | ₩4,564 | -4.17% | 3.2천 |
|---|
| 2025.12.01 | ₩4,951 | ₩4,951 | ₩4,672 | ₩4,763 | -3.79% | 6.4천 |
|---|
| 2025.11.28 | ₩4,618 | ₩4,951 | ₩4,581 | ₩4,951 | +7.20% | 2.4천 |
|---|
| 2025.11.26 | ₩4,452 | ₩4,591 | ₩4,291 | ₩4,516 | +1.45% | 7.3천 |
|---|
| 2025.11.25 | ₩4,414 | ₩4,473 | ₩4,350 | ₩4,473 | +1.34% | 5.8천 |
|---|
| 2025.11.24 | ₩4,613 | ₩4,709 | ₩4,575 | ₩4,699 | +1.86% | 1.7천 |
|---|
| 2025.11.21 | ₩5,042 | ₩5,042 | ₩4,350 | ₩4,591 | -8.94% | 3.2천 |
|---|
| 2025.11.20 | ₩4,650 | ₩4,693 | ₩4,398 | ₩4,564 | -1.85% | 4.9천 |
|---|
| 2025.11.19 | ₩4,559 | ₩4,876 | ₩4,559 | ₩4,602 | +0.94% | 2.9천 |
|---|
| 2025.11.18 | ₩3,969 | ₩4,452 | ₩3,899 | ₩4,430 | +11.62% | 3.4만 |
|---|
| 2025.11.17 | ₩3,974 | ₩4,130 | ₩3,921 | ₩3,942 | -0.81% | 3.7천 |
|---|
| 2025.11.14 | ₩3,792 | ₩3,915 | ₩3,744 | ₩3,755 | -0.99% | 3천 |
|---|
| 2025.11.13 | ₩4,130 | ₩4,339 | ₩3,384 | ₩3,744 | -9.35% | 3.2만 |
|---|
| 2025.11.12 | ₩4,430 | ₩4,720 | ₩4,227 | ₩4,291 | -3.15% | 9.5천 |
|---|
| 2025.11.11 | ₩4,881 | ₩4,881 | ₩4,345 | ₩4,436 | -9.12% | 1.6만 |
|---|
| 2025.11.10 | ₩5,310 | ₩5,310 | ₩4,720 | ₩4,854 | -8.59% | 1.3만 |
|---|
| 2025.11.07 | ₩5,498 | ₩5,498 | ₩5,364 | ₩5,417 | -1.46% | 3.2천 |
|---|
| 2025.11.06 | ₩5,578 | ₩5,793 | ₩5,364 | ₩5,369 | -3.75% | 2.7만 |
|---|
| 2025.11.05 | ₩5,230 | ₩5,525 | ₩5,203 | ₩5,417 | +3.59% | 4.2만 |
|---|
| 2025.11.04 | ₩5,632 | ₩5,793 | ₩5,471 | ₩5,525 | -1.90% | 4.9만 |
|---|
| 2025.11.03 | ₩5,525 | ₩5,846 | ₩5,364 | ₩5,712 | +3.40% | 5.3만 |
|---|
| 2025.10.31 | ₩5,578 | ₩5,954 | ₩5,310 | ₩5,525 | -0.96% | 12.3만 |
|---|
| 2025.10.30 | ₩5,578 | ₩5,739 | ₩5,203 | ₩5,256 | -5.77% | 7.3만 |
|---|
| 2025.10.29 | ₩5,954 | ₩5,954 | ₩5,632 | ₩5,659 | -4.95% | 9.5만 |
|---|
| 2025.10.28 | ₩6,275 | ₩6,329 | ₩5,685 | ₩5,900 | -5.98% | 11.6만 |
|---|
| 2025.10.27 | ₩6,254 | ₩6,436 | ₩6,168 | ₩6,222 | -0.51% | 11.1만 |
|---|
| 2025.10.24 | ₩5,900 | ₩6,329 | ₩5,900 | ₩6,115 | +3.64% | 11.5만 |
|---|
| 2025.10.23 | ₩5,954 | ₩6,168 | ₩5,739 | ₩5,900 | -0.90% | 11.9만 |
|---|
| 2025.10.22 | ₩6,329 | ₩6,383 | ₩5,900 | ₩5,927 | -6.36% | 11.1만 |
|---|
| 2025.10.21 | ₩6,329 | ₩6,490 | ₩6,034 | ₩6,115 | -3.39% | 11.5만 |
|---|
| 2025.10.20 | ₩6,061 | ₩6,490 | ₩6,007 | ₩6,061 | 0.00% | 10.9만 |
|---|
| 2025.10.17 | ₩6,436 | ₩6,597 | ₩5,900 | ₩6,007 | -6.67% | 12.2만 |
|---|
| 2025.10.16 | ₩6,544 | ₩6,812 | ₩6,275 | ₩6,329 | -3.28% | 11.4만 |
|---|
| 2025.10.15 | ₩7,187 | ₩7,187 | ₩6,597 | ₩6,651 | -7.46% | 10만 |
|---|
| 2025.10.14 | ₩6,624 | ₩7,080 | ₩6,554 | ₩7,026 | +6.07% | 10.5만 |
|---|
| 2025.10.13 | ₩6,490 | ₩7,187 | ₩6,490 | ₩6,812 | +4.96% | 9.8만 |
|---|
| 2025.10.10 | ₩7,402 | ₩7,509 | ₩6,705 | ₩6,758 | -8.70% | 9.7만 |
|---|