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 | ₩4,613 | ₩4,613 | ₩4,106 | ₩4,106 | -10.98% | 1.5만 |
| 2026.10.08 | ₩4,746 | ₩4,906 | ₩4,533 | ₩4,653 | -1.97% | 2.7만 |
| 2026.10.07 | ₩4,853 | ₩5,066 | ₩4,839 | ₩4,839 | -0.27% | 2.3만 |
| 2026.10.06 | ₩4,519 | ₩5,439 | ₩4,519 | ₩5,066 | +12.09% | 11.3만 |
| 2026.10.05 | ₩4,879 | ₩4,926 | ₩4,253 | ₩4,413 | -9.56% | 7.6만 |
| 2026.10.02 | ₩5,039 | ₩5,133 | ₩4,906 | ₩4,919 | -2.38% | 1.5만 |
| 2026.10.01 | ₩4,906 | ₩5,039 | ₩4,906 | ₩4,973 | +1.36% | 6.6천 |
| 2026.09.30 | ₩5,186 | ₩5,214 | ₩4,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,959 |
| -4.37% |
| 2.5만 |
| 2026.09.29 | ₩5,173 | ₩5,226 | ₩5,079 | ₩5,079 | -1.80% | 1.6만 |
|---|
| 2026.09.28 | ₩5,493 | ₩5,493 | ₩5,173 | ₩5,173 | -5.83% | 3.6만 |
|---|
| 2026.09.25 | ₩5,426 | ₩5,639 | ₩5,359 | ₩5,506 | +1.47% | 4.4만 |
|---|
| 2026.09.24 | ₩5,546 | ₩5,673 | ₩5,399 | ₩5,466 | -1.44% | 2.4만 |
|---|
| 2026.09.23 | ₩5,546 | ₩5,879 | ₩5,399 | ₩5,466 | -1.44% | 4.5만 |
|---|
| 2026.09.22 | ₩5,573 | ₩5,639 | ₩5,461 | ₩5,599 | +0.48% | 2.5만 |
|---|
| 2026.09.21 | ₩5,546 | ₩5,633 | ₩5,441 | ₩5,586 | +0.72% | 3만 |
|---|
| 2026.09.18 | ₩5,719 | ₩5,853 | ₩5,586 | ₩5,586 | -2.33% | 3만 |
|---|
| 2026.09.17 | ₩5,693 | ₩5,866 | ₩5,653 | ₩5,839 | +2.58% | 4.6만 |
|---|
| 2026.09.16 | ₩5,693 | ₩6,053 | ₩5,479 | ₩5,813 | +2.11% | 8만 |
|---|
| 2026.09.15 | ₩5,466 | ₩5,999 | ₩5,226 | ₩5,666 | +3.66% | 89.2만 |
|---|
| 2026.09.14 | ₩6,066 | ₩6,066 | ₩5,466 | ₩5,506 | -9.23% | 5.4만 |
|---|
| 2026.09.11 | ₩5,933 | ₩6,972 | ₩5,919 | ₩6,066 | +2.25% | 13.7만 |
|---|
| 2026.09.10 | ₩6,146 | ₩6,266 | ₩5,999 | ₩6,026 | -1.95% | 9만 |
|---|
| 2026.09.09 | ₩6,732 | ₩6,852 | ₩6,279 | ₩6,639 | -1.39% | 38만 |
|---|
| 2026.09.08 | ₩7,359 | ₩8,252 | ₩6,586 | ₩7,839 | +6.52% | 2062.1만 |
|---|
| 2026.09.04 | ₩5,293 | ₩5,426 | ₩5,279 | ₩5,413 | +2.27% | 3.1만 |
|---|
| 2026.09.03 | ₩5,466 | ₩5,503 | ₩5,219 | ₩5,399 | -1.22% | 2.8만 |
|---|
| 2026.09.02 | ₩5,719 | ₩5,719 | ₩5,439 | ₩5,453 | -4.66% | 4.1만 |
|---|
| 2026.09.01 | ₩6,412 | ₩6,412 | ₩5,479 | ₩5,699 | -11.12% | 35.5만 |
|---|
| 2026.08.31 | ₩6,452 | ₩6,599 | ₩6,013 | ₩6,172 | -4.34% | 41.8만 |
|---|
| 2026.08.28 | ₩6,599 | ₩6,879 | ₩6,359 | ₩6,586 | -0.20% | 3만 |
|---|
| 2026.08.27 | ₩6,666 | ₩7,199 | ₩6,626 | ₩6,712 | +0.70% | 7.9만 |
|---|
| 2026.08.26 | ₩6,612 | ₩6,839 | ₩6,439 | ₩6,839 | +3.43% | 6.9만 |
|---|
| 2026.08.25 | ₩6,746 | ₩6,746 | ₩6,346 | ₩6,666 | -1.19% | 6.5만 |
|---|
| 2026.08.24 | ₩6,752 | ₩6,940 | ₩6,479 | ₩6,866 | +1.68% | 6.7만 |
|---|
| 2026.08.21 | ₩7,359 | ₩7,412 | ₩6,852 | ₩7,132 | -3.08% | 21.9만 |
|---|
| 2026.08.20 | ₩5,826 | ₩9,185 | ₩5,466 | ₩7,612 | +30.66% | 377.4만 |
|---|
| 2026.08.19 | ₩6,359 | ₩6,426 | ₩5,799 | ₩6,146 | -3.35% | 13.2만 |
|---|
| 2026.08.18 | ₩7,106 | ₩7,106 | ₩6,399 | ₩6,906 | -2.81% | 35.3만 |
|---|
| 2026.08.17 | ₩6,679 | ₩7,359 | ₩6,599 | ₩7,092 | +6.19% | 33.6만 |
|---|
| 2026.08.14 | ₩6,986 | ₩7,115 | ₩6,706 | ₩6,906 | -1.15% | 14.9만 |
|---|
| 2026.08.13 | ₩8,319 | ₩8,426 | ₩7,012 | ₩7,292 | -12.34% | 34.6만 |
|---|
| 2026.08.12 | ₩8,399 | ₩9,332 | ₩8,399 | ₩8,705 | +3.65% | 67.5만 |
|---|
| 2026.08.11 | ₩10,705 | ₩12,558 | ₩8,199 | ₩9,852 | -7.97% | 1177.9만 |
|---|
| 2026.08.10 | ₩7,052 | ₩16,931 | ₩6,266 | ₩7,626 | +8.13% | 1093.1만 |
|---|
| 2026.08.07 | ₩7,759 | ₩7,971 | ₩5,386 | ₩5,906 | -23.88% | 150.1만 |
|---|
| 2026.08.06 | ₩11,012 | ₩34,889 | ₩10,279 | ₩13,105 | +19.01% | 5778.2만 |
|---|
| 2026.08.05 | ₩4,599 | ₩4,919 | ₩4,453 | ₩4,454 | -3.16% | 1.1만 |
|---|
| 2026.08.04 | ₩4,693 | ₩5,199 | ₩4,466 | ₩4,653 | -0.85% | 1.1만 |
|---|
| 2026.08.03 | ₩5,479 | ₩5,533 | ₩4,599 | ₩4,599 | -16.06% | 2.4만 |
|---|
| 2026.07.31 | ₩5,346 | ₩5,639 | ₩4,853 | ₩4,853 | -9.23% | 2.1만 |
|---|
| 2026.07.30 | ₩4,773 | ₩5,533 | ₩4,599 | ₩5,186 | +8.66% | 4.1만 |
|---|
| 2026.07.29 | ₩4,786 | ₩4,786 | ₩4,533 | ₩4,533 | -5.29% | 1.3만 |
|---|
| 2026.07.28 | ₩4,586 | ₩5,186 | ₩4,506 | ₩4,586 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩6,146 | ₩6,146 | ₩4,426 | ₩4,466 | -27.33% | 5.8만 |
|---|
| 2026.07.24 | ₩5,173 | ₩5,299 | ₩4,799 | ₩4,813 | -6.96% | 8.3천 |
|---|
| 2026.07.23 | ₩5,266 | ₩5,333 | ₩4,866 | ₩4,919 | -6.58% | 4.3만 |
|---|
| 2026.07.22 | ₩5,213 | ₩5,213 | ₩4,626 | ₩4,919 | -5.63% | 9천 |
|---|
| 2026.07.21 | ₩4,906 | ₩5,199 | ₩4,546 | ₩4,986 | +1.63% | 1.6만 |
|---|
| 2026.07.20 | ₩4,919 | ₩5,079 | ₩4,533 | ₩4,786 | -2.71% | 3.2만 |
|---|
| 2026.07.17 | ₩6,092 | ₩6,132 | ₩4,666 | ₩5,066 | -16.85% | 38.2만 |
|---|
| 2026.07.16 | ₩6,652 | ₩6,652 | ₩6,166 | ₩6,166 | -7.31% | 3천 |
|---|
| 2026.07.15 | ₩5,453 | ₩6,839 | ₩5,306 | ₩6,252 | +14.67% | 3.8만 |
|---|
| 2026.07.14 | ₩5,799 | ₩5,799 | ₩5,199 | ₩5,519 | -4.83% | 1.5만 |
|---|
| 2026.07.13 | ₩5,853 | ₩5,853 | ₩5,319 | ₩5,599 | -4.33% | 2.5만 |
|---|
| 2026.07.10 | ₩5,519 | ₩6,212 | ₩5,293 | ₩5,559 | +0.72% | 24.3만 |
|---|
| 2026.07.09 | ₩5,093 | ₩5,693 | ₩5,093 | ₩5,533 | +8.64% | 1.4만 |
|---|
| 2026.07.08 | ₩5,653 | ₩5,653 | ₩5,106 | ₩5,106 | -9.67% | 1.4만 |
|---|
| 2026.07.07 | ₩6,092 | ₩6,092 | ₩5,559 | ₩5,573 | -8.53% | 2만 |
|---|
| 2026.07.06 | ₩6,106 | ₩6,586 | ₩5,733 | ₩6,039 | -1.09% | 5.4만 |
|---|
| 2026.07.02 | ₩5,539 | ₩6,306 | ₩5,533 | ₩6,013 | +8.54% | 3.9만 |
|---|
| 2026.07.01 | ₩5,293 | ₩5,689 | ₩4,973 | ₩5,679 | +7.30% | 2.3만 |
|---|
| 2026.06.30 | ₩5,039 | ₩5,839 | ₩4,939 | ₩5,413 | +7.41% | 5.2만 |
|---|
| 2026.06.29 | ₩4,719 | ₩5,239 | ₩4,493 | ₩5,066 | +7.34% | 6.1만 |
|---|
| 2026.06.26 | ₩5,386 | ₩5,786 | ₩4,466 | ₩4,813 | -10.64% | 29.2만 |
|---|
| 2026.06.25 | ₩8,919 | ₩9,292 | ₩5,266 | ₩5,266 | -40.96% | 225.5만 |
|---|
| 2026.06.24 | ₩8,985 | ₩10,665 | ₩8,732 | ₩8,745 | -2.67% | 16.9만 |
|---|
| 2026.06.23 | ₩9,665 | ₩11,745 | ₩7,439 | ₩8,785 | -9.10% | 39.7만 |
|---|
| 2026.06.22 | ₩6,519 | ₩8,932 | ₩6,452 | ₩8,785 | +34.76% | 43.2만 |
|---|
| 2026.06.18 | ₩5,453 | ₩9,999 | ₩5,453 | ₩6,519 | +19.56% | 107.3만 |
|---|
| 2026.06.17 | ₩4,453 | ₩5,933 | ₩4,379 | ₩5,333 | +19.76% | 68.7만 |
|---|
| 2026.06.16 | ₩4,866 | ₩5,453 | ₩4,833 | ₩5,453 | +12.05% | 2.2만 |
|---|
| 2026.06.15 | ₩4,439 | ₩5,546 | ₩4,333 | ₩4,946 | +11.41% | 121.2만 |
|---|
| 2026.06.12 | ₩5,826 | ₩5,931 | ₩5,545 | ₩5,639 | -3.20% | 1.6만 |
|---|
| 2026.06.11 | ₩5,599 | ₩5,987 | ₩5,386 | ₩5,719 | +2.14% | 8.3만 |
|---|
| 2026.06.10 | ₩5,479 | ₩5,759 | ₩5,279 | ₩5,719 | +4.38% | 3.2만 |
|---|
| 2026.06.09 | ₩4,919 | ₩5,533 | ₩4,559 | ₩5,159 | +4.88% | 7.8만 |
|---|
| 2026.06.08 | ₩5,333 | ₩5,346 | ₩4,479 | ₩5,346 | +0.25% | 21.8만 |
|---|
| 2026.06.05 | ₩4,546 | ₩5,853 | ₩4,199 | ₩5,306 | +16.72% | 11.1만 |
|---|
| 2026.06.04 | ₩4,466 | ₩4,829 | ₩3,869 | ₩4,706 | +5.37% | 7.2만 |
|---|
| 2026.06.03 | ₩3,813 | ₩4,799 | ₩3,266 | ₩4,533 | +18.88% | 77.6만 |
|---|
| 2026.06.02 | ₩4,866 | ₩5,186 | ₩4,586 | ₩5,173 | +6.30% | 5.8만 |
|---|
| 2026.06.01 | ₩4,431 | ₩4,575 | ₩4,058 | ₩4,575 | +3.25% | 2.4만 |
|---|
| 2026.05.29 | ₩4,538 | ₩4,693 | ₩4,341 | ₩4,346 | -4.23% | 2.6천 |
|---|
| 2026.05.28 | ₩4,655 | ₩4,959 | ₩4,565 | ₩4,725 | +1.49% | 4.7천 |
|---|
| 2026.05.27 | ₩4,693 | ₩4,693 | ₩4,410 | ₩4,591 | -2.16% | 5.2천 |
|---|
| 2026.05.26 | ₩4,853 | ₩5,018 | ₩4,586 | ₩4,773 | -1.65% | 8.7천 |
|---|
| 2026.05.22 | ₩4,906 | ₩4,970 | ₩4,698 | ₩4,970 | +1.30% | 9.4천 |
|---|
| 2026.05.21 | ₩4,762 | ₩4,959 | ₩4,287 | ₩4,767 | +0.11% | 2.3만 |
|---|
| 2026.05.20 | ₩4,271 | ₩4,922 | ₩3,919 | ₩4,794 | +12.23% | 23.7만 |
|---|
| 2026.05.19 | ₩4,533 | ₩4,613 | ₩4,053 | ₩4,250 | -6.24% | 62.1만 |
|---|
| 2026.05.18 | ₩4,554 | ₩4,554 | ₩4,319 | ₩4,357 | -4.33% | 9.1천 |
|---|
| 2026.05.15 | ₩4,453 | ₩4,559 | ₩4,058 | ₩4,367 | -1.92% | 6.6천 |
|---|
| 2026.05.14 | ₩4,341 | ₩4,591 | ₩4,223 | ₩4,314 | -0.61% | 4.4만 |
|---|
| 2026.05.13 | ₩3,839 | ₩4,671 | ₩3,733 | ₩4,106 | +6.94% | 2만 |
|---|
| 2026.05.12 | ₩3,466 | ₩3,946 | ₩3,466 | ₩3,600 | +3.85% | 2만 |
|---|
| 2026.05.11 | ₩4,639 | ₩4,639 | ₩4,053 | ₩4,213 | -9.20% | 12.7만 |
|---|
| 2026.05.08 | ₩3,978 | ₩4,138 | ₩3,893 | ₩4,138 | +4.02% | 4.1천 |
|---|
| 2026.05.07 | ₩3,893 | ₩4,106 | ₩3,733 | ₩4,106 | +5.48% | 1.3만 |
|---|
| 2026.05.06 | ₩3,520 | ₩3,871 | ₩3,520 | ₩3,839 | +9.09% | 2.6만 |
|---|
| 2026.05.05 | ₩3,733 | ₩3,861 | ₩3,381 | ₩3,466 | -7.14% | 1.2만 |
|---|
| 2026.05.04 | ₩3,530 | ₩3,679 | ₩3,306 | ₩3,674 | +4.08% | 3.3만 |
|---|
| 2026.05.01 | ₩3,695 | ₩3,813 | ₩3,514 | ₩3,653 | -1.15% | 1.1만 |
|---|
| 2026.04.30 | ₩4,485 | ₩4,693 | ₩3,360 | ₩3,743 | -16.53% | 5.3만 |
|---|
| 2026.04.29 | ₩4,799 | ₩4,975 | ₩4,165 | ₩4,351 | -9.33% | 9만 |
|---|
| 2026.04.28 | ₩3,978 | ₩5,439 | ₩3,914 | ₩4,549 | +14.34% | 60.2만 |
|---|
| 2026.04.27 | ₩3,498 | ₩5,274 | ₩3,466 | ₩3,962 | +13.26% | 188만 |
|---|
| 2026.04.24 | ₩2,933 | ₩4,623 | ₩2,832 | ₩3,461 | +18.00% | 188.4만 |
|---|
| 2026.04.23 | ₩2,138 | ₩4,106 | ₩2,133 | ₩2,794 | +30.67% | 401.3만 |
|---|
| 2026.04.22 | ₩2,309 | ₩2,464 | ₩2,090 | ₩2,122 | -8.08% | 1.8만 |
|---|
| 2026.04.21 | ₩2,432 | ₩2,613 | ₩2,373 | ₩2,373 | -2.41% | 7만 |
|---|
| 2026.04.20 | ₩2,698 | ₩2,698 | ₩2,293 | ₩2,362 | -12.45% | 1만 |
|---|
| 2026.04.17 | ₩2,912 | ₩2,912 | ₩2,725 | ₩2,826 | -2.93% | 4천 |
|---|
| 2026.04.16 | ₩2,954 | ₩3,146 | ₩2,650 | ₩2,864 | -3.07% | 2.5만 |
|---|
| 2026.04.15 | ₩2,826 | ₩3,392 | ₩2,618 | ₩3,141 | +11.13% | 9.9만 |
|---|
| 2026.04.14 | ₩2,293 | ₩4,106 | ₩2,293 | ₩3,040 | +32.56% | 95.4만 |
|---|
| 2026.04.13 | ₩2,245 | ₩2,480 | ₩2,197 | ₩2,282 | +1.66% | 8.8천 |
|---|
| 2026.04.10 | ₩2,293 | ₩2,357 | ₩2,240 | ₩2,266 | -1.16% | 4.7천 |
|---|
| 2026.04.09 | ₩2,384 | ₩2,384 | ₩2,293 | ₩2,293 | -3.80% | 525 |
|---|
| 2026.04.08 | ₩2,309 | ₩2,720 | ₩2,309 | ₩2,464 | +6.70% | 3.1천 |
|---|
| 2026.04.07 | ₩2,506 | ₩2,768 | ₩2,506 | ₩2,768 | +10.43% | 8.3천 |
|---|
| 2026.04.06 | ₩2,410 | ₩2,533 | ₩2,400 | ₩2,533 | +5.09% | 3.5천 |
|---|
| 2026.04.02 | ₩2,320 | ₩2,480 | ₩2,240 | ₩2,400 | +3.45% | 1.6만 |
|---|
| 2026.04.01 | ₩2,245 | ₩2,336 | ₩2,240 | ₩2,336 | +4.04% | 2.8천 |
|---|
| 2026.03.31 | ₩2,272 | ₩2,293 | ₩2,229 | ₩2,293 | +0.94% | 6천 |
|---|
| 2026.03.30 | ₩2,346 | ₩2,368 | ₩2,218 | ₩2,298 | -2.05% | 2.2천 |
|---|
| 2026.03.27 | ₩2,218 | ₩2,346 | ₩2,213 | ₩2,336 | +5.29% | 1.7천 |
|---|
| 2026.03.26 | ₩2,240 | ₩2,293 | ₩2,197 | ₩2,218 | -0.95% | 5.7천 |
|---|
| 2026.03.25 | ₩2,368 | ₩2,368 | ₩2,304 | ₩2,304 | -2.70% | 800 |
|---|
| 2026.03.24 | ₩2,368 | ₩2,368 | ₩2,240 | ₩2,368 | 0.00% | 3.4천 |
|---|
| 2026.03.23 | ₩2,400 | ₩2,400 | ₩2,202 | ₩2,368 | -1.33% | 8.3천 |
|---|
| 2026.03.20 | ₩2,400 | ₩2,400 | ₩2,245 | ₩2,245 | -6.44% | 4.1천 |
|---|
| 2026.03.19 | ₩2,250 | ₩2,522 | ₩2,250 | ₩2,400 | +6.64% | 7.3천 |
|---|
| 2026.03.18 | ₩2,400 | ₩2,522 | ₩2,245 | ₩2,522 | +5.11% | 4.7천 |
|---|
| 2026.03.17 | ₩2,506 | ₩2,560 | ₩2,506 | ₩2,528 | +0.85% | 525 |
|---|
| 2026.03.16 | ₩2,458 | ₩2,592 | ₩2,400 | ₩2,506 | +1.95% | 5.6천 |
|---|
| 2026.03.13 | ₩2,501 | ₩2,720 | ₩2,389 | ₩2,533 | +1.28% | 2.5만 |
|---|
| 2026.03.12 | ₩2,357 | ₩2,480 | ₩2,346 | ₩2,346 | -0.45% | 4.5천 |
|---|
| 2026.03.11 | ₩2,400 | ₩2,469 | ₩2,373 | ₩2,448 | +2.00% | 1.1천 |
|---|
| 2026.03.10 | ₩2,426 | ₩2,522 | ₩2,410 | ₩2,410 | -0.66% | 6.4천 |
|---|
| 2026.03.09 | ₩2,448 | ₩2,506 | ₩2,448 | ₩2,453 | +0.22% | 425 |
|---|
| 2026.03.06 | ₩2,458 | ₩2,602 | ₩2,192 | ₩2,453 | -0.22% | 4.2천 |
|---|
| 2026.03.05 | ₩2,560 | ₩2,592 | ₩2,416 | ₩2,560 | 0.00% | 1만 |
|---|
| 2026.03.04 | ₩2,218 | ₩2,410 | ₩2,192 | ₩2,400 | +8.17% | 4.8만 |
|---|
| 2026.03.03 | ₩2,213 | ₩2,266 | ₩2,192 | ₩2,266 | +2.41% | 1.7천 |
|---|
| 2026.03.02 | ₩2,192 | ₩2,234 | ₩2,192 | ₩2,234 | +1.95% | 1.5천 |
|---|
| 2026.02.27 | ₩2,346 | ₩2,346 | ₩2,240 | ₩2,240 | -4.55% | 850 |
|---|
| 2026.02.26 | ₩2,298 | ₩2,400 | ₩2,229 | ₩2,234 | -2.78% | 1.1천 |
|---|
| 2026.02.25 | ₩2,229 | ₩2,416 | ₩2,229 | ₩2,229 | 0.00% | 550 |
|---|
| 2026.02.24 | ₩2,234 | ₩2,346 | ₩2,186 | ₩2,197 | -1.67% | 3.2천 |
|---|
| 2026.02.23 | ₩2,410 | ₩2,506 | ₩2,293 | ₩2,298 | -4.65% | 4.1천 |
|---|
| 2026.02.20 | ₩2,229 | ₩2,293 | ₩2,186 | ₩2,197 | -1.44% | 5.4천 |
|---|
| 2026.02.19 | ₩2,240 | ₩2,245 | ₩2,186 | ₩2,192 | -2.14% | 1.1천 |
|---|
| 2026.02.18 | ₩2,426 | ₩2,426 | ₩2,186 | ₩2,192 | -9.67% | 1.1천 |
|---|
| 2026.02.17 | ₩2,250 | ₩2,341 | ₩2,250 | ₩2,256 | +0.24% | 1.9천 |
|---|
| 2026.02.13 | ₩2,256 | ₩2,432 | ₩2,256 | ₩2,432 | +7.80% | 475 |
|---|
| 2026.02.12 | ₩2,197 | ₩2,922 | ₩2,186 | ₩2,448 | +11.41% | 1.7천 |
|---|
| 2026.02.11 | ₩2,560 | ₩2,581 | ₩2,560 | ₩2,581 | +0.83% | 525 |
|---|
| 2026.02.10 | ₩2,661 | ₩2,720 | ₩2,661 | ₩2,704 | +1.60% | 2천 |
|---|
| 2026.02.09 | ₩2,309 | ₩2,666 | ₩2,309 | ₩2,554 | +10.62% | 2.9천 |
|---|
| 2026.02.06 | ₩2,080 | ₩2,501 | ₩2,080 | ₩2,421 | +16.41% | 2천 |
|---|
| 2026.02.05 | ₩2,416 | ₩2,613 | ₩2,416 | ₩2,506 | +3.75% | 6.2천 |
|---|
| 2026.02.04 | ₩2,288 | ₩2,458 | ₩2,288 | ₩2,362 | +3.26% | 1.8천 |
|---|
| 2026.02.03 | ₩2,405 | ₩2,608 | ₩2,346 | ₩2,346 | -2.44% | 6.7천 |
|---|
| 2026.02.02 | ₩2,346 | ₩2,496 | ₩2,346 | ₩2,453 | +4.55% | 2.2천 |
|---|
| 2026.01.30 | ₩2,416 | ₩2,826 | ₩2,304 | ₩2,506 | +3.75% | 5.7만 |
|---|
| 2026.01.29 | ₩2,528 | ₩2,720 | ₩2,496 | ₩2,496 | -1.27% | 3.3천 |
|---|
| 2026.01.28 | ₩2,672 | ₩3,093 | ₩2,666 | ₩2,768 | +3.59% | 9.2천 |
|---|
| 2026.01.27 | ₩2,773 | ₩2,986 | ₩2,298 | ₩2,554 | -7.88% | 8.3천 |
|---|
| 2026.01.26 | ₩2,928 | ₩2,960 | ₩2,773 | ₩2,773 | -5.28% | 2.5천 |
|---|
| 2026.01.23 | ₩2,864 | ₩3,093 | ₩2,730 | ₩2,874 | +0.37% | 4.2천 |
|---|
| 2026.01.22 | ₩2,794 | ₩2,912 | ₩2,794 | ₩2,864 | +2.48% | 2천 |
|---|
| 2026.01.21 | ₩3,306 | ₩3,306 | ₩2,506 | ₩2,933 | -11.29% | 2.5만 |
|---|
| 2026.01.20 | ₩3,200 | ₩3,290 | ₩3,088 | ₩3,290 | +2.83% | 1.6만 |
|---|
| 2026.01.16 | ₩3,189 | ₩3,200 | ₩3,120 | ₩3,173 | -0.50% | 900 |
|---|
| 2026.01.15 | ₩3,258 | ₩3,258 | ₩3,125 | ₩3,173 | -2.62% | 3.9천 |
|---|
| 2026.01.14 | ₩3,253 | ₩3,573 | ₩3,200 | ₩3,360 | +3.28% | 6.2천 |
|---|
| 2026.01.13 | ₩3,194 | ₩3,520 | ₩3,146 | ₩3,370 | +5.51% | 7.9천 |
|---|
| 2026.01.12 | ₩3,200 | ₩3,493 | ₩3,200 | ₩3,216 | +0.50% | 2.1천 |
|---|
| 2026.01.09 | ₩3,839 | ₩3,839 | ₩3,146 | ₩3,200 | -16.67% | 7.4천 |
|---|
| 2026.01.08 | ₩3,775 | ₩3,775 | ₩3,253 | ₩3,253 | -13.84% | 1.5천 |
|---|
| 2026.01.07 | ₩3,914 | ₩3,914 | ₩3,520 | ₩3,520 | -10.08% | 1천 |
|---|
| 2026.01.06 | ₩3,653 | ₩3,765 | ₩3,520 | ₩3,520 | -3.65% | 1.2천 |
|---|
| 2026.01.05 | ₩2,997 | ₩4,010 | ₩2,970 | ₩3,520 | +17.44% | 1.9만 |
|---|
| 2026.01.02 | ₩3,034 | ₩3,034 | ₩2,997 | ₩2,997 | -1.23% | 1.7천 |
|---|
| 2025.12.31 | ₩3,013 | ₩3,013 | ₩2,933 | ₩2,933 | -2.65% | 5.7천 |
|---|
| 2025.12.30 | ₩2,901 | ₩3,056 | ₩2,826 | ₩3,013 | +3.86% | 1.6만 |
|---|
| 2025.12.29 | ₩3,040 | ₩3,408 | ₩3,040 | ₩3,056 | +0.53% | 2.1만 |
|---|
| 2025.12.26 | ₩3,616 | ₩3,616 | ₩3,381 | ₩3,440 | -4.87% | 2.3천 |
|---|
| 2025.12.24 | ₩3,573 | ₩3,573 | ₩3,440 | ₩3,536 | -1.04% | 7.9천 |
|---|
| 2025.12.23 | ₩3,898 | ₩3,898 | ₩3,520 | ₩3,626 | -6.98% | 2천 |
|---|
| 2025.12.22 | ₩4,053 | ₩4,303 | ₩3,429 | ₩3,839 | -5.26% | 8.6천 |
|---|
| 2025.12.19 | ₩4,106 | ₩4,266 | ₩4,053 | ₩4,053 | -1.30% | 2.8천 |
|---|
| 2025.12.18 | ₩4,213 | ₩4,213 | ₩3,893 | ₩4,053 | -3.80% | 5.5천 |
|---|
| 2025.12.17 | ₩4,266 | ₩4,319 | ₩4,010 | ₩4,314 | +1.13% | 3천 |
|---|
| 2025.12.16 | ₩4,314 | ₩4,373 | ₩4,165 | ₩4,266 | -1.11% | 3.2천 |
|---|
| 2025.12.15 | ₩4,266 | ₩4,266 | ₩3,999 | ₩4,085 | -4.25% | 6천 |
|---|
| 2025.12.12 | ₩4,373 | ₩4,415 | ₩4,319 | ₩4,319 | -1.22% | 1만 |
|---|
| 2025.12.11 | ₩4,319 | ₩4,463 | ₩4,319 | ₩4,463 | +3.33% | 4.3천 |
|---|
| 2025.12.10 | ₩4,266 | ₩4,479 | ₩4,266 | ₩4,447 | +4.25% | 3천 |
|---|
| 2025.12.09 | ₩4,373 | ₩4,437 | ₩4,373 | ₩4,421 | +1.10% | 2.1천 |
|---|
| 2025.12.08 | ₩4,581 | ₩4,581 | ₩4,399 | ₩4,447 | -2.91% | 1.6천 |
|---|
| 2025.12.05 | ₩4,410 | ₩4,581 | ₩4,346 | ₩4,581 | +3.87% | 2.4천 |
|---|
| 2025.12.04 | ₩4,405 | ₩4,591 | ₩4,325 | ₩4,474 | +1.57% | 6천 |
|---|
| 2025.12.03 | ₩4,485 | ₩4,533 | ₩4,426 | ₩4,426 | -1.31% | 850 |
|---|
| 2025.12.02 | ₩4,735 | ₩4,799 | ₩4,426 | ₩4,538 | -4.17% | 3.2천 |
|---|
| 2025.12.01 | ₩4,922 | ₩4,922 | ₩4,645 | ₩4,735 | -3.79% | 6.4천 |
|---|
| 2025.11.28 | ₩4,591 | ₩4,922 | ₩4,554 | ₩4,922 | +7.20% | 2.4천 |
|---|
| 2025.11.26 | ₩4,426 | ₩4,565 | ₩4,266 | ₩4,490 | +1.45% | 7.3천 |
|---|
| 2025.11.25 | ₩4,389 | ₩4,447 | ₩4,325 | ₩4,447 | +1.34% | 5.8천 |
|---|
| 2025.11.24 | ₩4,586 | ₩4,682 | ₩4,549 | ₩4,671 | +1.86% | 1.7천 |
|---|
| 2025.11.21 | ₩5,013 | ₩5,013 | ₩4,325 | ₩4,565 | -8.94% | 3.2천 |
|---|
| 2025.11.20 | ₩4,623 | ₩4,666 | ₩4,373 | ₩4,538 | -1.85% | 4.9천 |
|---|
| 2025.11.19 | ₩4,533 | ₩4,847 | ₩4,533 | ₩4,575 | +0.94% | 2.9천 |
|---|
| 2025.11.18 | ₩3,946 | ₩4,426 | ₩3,877 | ₩4,405 | +11.62% | 3.4만 |
|---|
| 2025.11.17 | ₩3,951 | ₩4,106 | ₩3,898 | ₩3,919 | -0.81% | 3.7천 |
|---|
| 2025.11.14 | ₩3,770 | ₩3,893 | ₩3,722 | ₩3,733 | -0.99% | 3천 |
|---|
| 2025.11.13 | ₩4,106 | ₩4,314 | ₩3,365 | ₩3,722 | -9.35% | 3.2만 |
|---|
| 2025.11.12 | ₩4,405 | ₩4,693 | ₩4,202 | ₩4,266 | -3.15% | 9.5천 |
|---|
| 2025.11.11 | ₩4,853 | ₩4,853 | ₩4,319 | ₩4,410 | -9.12% | 1.6만 |
|---|
| 2025.11.10 | ₩5,279 | ₩5,279 | ₩4,693 | ₩4,826 | -8.59% | 1.3만 |
|---|
| 2025.11.07 | ₩5,466 | ₩5,466 | ₩5,333 | ₩5,386 | -1.46% | 3.2천 |
|---|
| 2025.11.06 | ₩5,546 | ₩5,759 | ₩5,333 | ₩5,338 | -3.75% | 2.7만 |
|---|
| 2025.11.05 | ₩5,199 | ₩5,493 | ₩5,173 | ₩5,386 | +3.59% | 4.2만 |
|---|
| 2025.11.04 | ₩5,599 | ₩5,759 | ₩5,439 | ₩5,493 | -1.90% | 4.9만 |
|---|
| 2025.11.03 | ₩5,493 | ₩5,813 | ₩5,333 | ₩5,679 | +3.40% | 5.3만 |
|---|
| 2025.10.31 | ₩5,546 | ₩5,919 | ₩5,279 | ₩5,493 | -0.96% | 12.3만 |
|---|
| 2025.10.30 | ₩5,546 | ₩5,706 | ₩5,173 | ₩5,226 | -5.77% | 7.3만 |
|---|
| 2025.10.29 | ₩5,919 | ₩5,919 | ₩5,599 | ₩5,626 | -4.95% | 9.5만 |
|---|
| 2025.10.28 | ₩6,239 | ₩6,292 | ₩5,653 | ₩5,866 | -5.98% | 11.6만 |
|---|
| 2025.10.27 | ₩6,218 | ₩6,399 | ₩6,132 | ₩6,186 | -0.51% | 11.1만 |
|---|
| 2025.10.24 | ₩5,866 | ₩6,292 | ₩5,866 | ₩6,079 | +3.64% | 11.5만 |
|---|
| 2025.10.23 | ₩5,919 | ₩6,132 | ₩5,706 | ₩5,866 | -0.90% | 11.9만 |
|---|
| 2025.10.22 | ₩6,292 | ₩6,346 | ₩5,866 | ₩5,893 | -6.36% | 11.1만 |
|---|
| 2025.10.21 | ₩6,292 | ₩6,452 | ₩5,999 | ₩6,079 | -3.39% | 11.5만 |
|---|
| 2025.10.20 | ₩6,026 | ₩6,452 | ₩5,973 | ₩6,026 | 0.00% | 10.9만 |
|---|
| 2025.10.17 | ₩6,399 | ₩6,559 | ₩5,866 | ₩5,973 | -6.67% | 12.2만 |
|---|
| 2025.10.16 | ₩6,506 | ₩6,772 | ₩6,239 | ₩6,292 | -3.28% | 11.4만 |
|---|
| 2025.10.15 | ₩7,146 | ₩7,146 | ₩6,559 | ₩6,612 | -7.46% | 10만 |
|---|
| 2025.10.14 | ₩6,586 | ₩7,039 | ₩6,516 | ₩6,986 | +6.07% | 10.5만 |
|---|
| 2025.10.13 | ₩6,452 | ₩7,146 | ₩6,452 | ₩6,772 | +4.96% | 9.8만 |
|---|
| 2025.10.10 | ₩7,359 | ₩7,466 | ₩6,666 | ₩6,719 | -8.70% | 9.7만 |
|---|