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 | ₩4,614 | ₩4,614 | ₩4,108 | ₩4,108 | -10.98% | 1.5만 |
| 2026.10.08 | ₩4,748 | ₩4,908 | ₩4,534 | ₩4,654 | -1.97% | 2.7만 |
| 2026.10.07 | ₩4,854 | ₩5,068 | ₩4,841 | ₩4,841 | -0.27% | 2.3만 |
| 2026.10.06 | ₩4,521 | ₩5,441 | ₩4,521 | ₩5,068 | +12.09% | 11.3만 |
| 2026.10.05 | ₩4,881 | ₩4,928 | ₩4,254 | ₩4,414 | -9.56% | 7.6만 |
| 2026.10.02 | ₩5,041 | ₩5,135 | ₩4,908 | ₩4,921 | -2.38% | 1.5만 |
| 2026.10.01 | ₩4,908 | ₩5,041 | ₩4,908 | ₩4,975 | +1.36% | 6.6천 |
| 2026.09.30 | ₩5,188 | ₩5,216 | ₩4,948 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,961 |
| -4.37% |
| 2.5만 |
| 2026.09.29 | ₩5,175 | ₩5,228 | ₩5,081 | ₩5,081 | -1.80% | 1.6만 |
|---|
| 2026.09.28 | ₩5,495 | ₩5,495 | ₩5,175 | ₩5,175 | -5.83% | 3.6만 |
|---|
| 2026.09.25 | ₩5,428 | ₩5,641 | ₩5,361 | ₩5,508 | +1.47% | 4.4만 |
|---|
| 2026.09.24 | ₩5,548 | ₩5,675 | ₩5,401 | ₩5,468 | -1.44% | 2.4만 |
|---|
| 2026.09.23 | ₩5,548 | ₩5,881 | ₩5,401 | ₩5,468 | -1.44% | 4.5만 |
|---|
| 2026.09.22 | ₩5,575 | ₩5,641 | ₩5,463 | ₩5,601 | +0.48% | 2.5만 |
|---|
| 2026.09.21 | ₩5,548 | ₩5,635 | ₩5,443 | ₩5,588 | +0.72% | 3만 |
|---|
| 2026.09.18 | ₩5,721 | ₩5,855 | ₩5,588 | ₩5,588 | -2.33% | 3만 |
|---|
| 2026.09.17 | ₩5,695 | ₩5,868 | ₩5,655 | ₩5,841 | +2.58% | 4.6만 |
|---|
| 2026.09.16 | ₩5,695 | ₩6,055 | ₩5,481 | ₩5,815 | +2.11% | 8만 |
|---|
| 2026.09.15 | ₩5,468 | ₩6,001 | ₩5,228 | ₩5,668 | +3.66% | 89.2만 |
|---|
| 2026.09.14 | ₩6,068 | ₩6,068 | ₩5,468 | ₩5,508 | -9.23% | 5.4만 |
|---|
| 2026.09.11 | ₩5,935 | ₩6,975 | ₩5,921 | ₩6,068 | +2.25% | 13.7만 |
|---|
| 2026.09.10 | ₩6,148 | ₩6,268 | ₩6,001 | ₩6,028 | -1.95% | 9만 |
|---|
| 2026.09.09 | ₩6,735 | ₩6,855 | ₩6,281 | ₩6,642 | -1.39% | 38만 |
|---|
| 2026.09.08 | ₩7,362 | ₩8,255 | ₩6,588 | ₩7,842 | +6.52% | 2062.1만 |
|---|
| 2026.09.04 | ₩5,295 | ₩5,428 | ₩5,281 | ₩5,415 | +2.27% | 3.1만 |
|---|
| 2026.09.03 | ₩5,468 | ₩5,505 | ₩5,221 | ₩5,401 | -1.22% | 2.8만 |
|---|
| 2026.09.02 | ₩5,721 | ₩5,721 | ₩5,441 | ₩5,455 | -4.66% | 4.1만 |
|---|
| 2026.09.01 | ₩6,415 | ₩6,415 | ₩5,481 | ₩5,701 | -11.12% | 35.5만 |
|---|
| 2026.08.31 | ₩6,455 | ₩6,602 | ₩6,015 | ₩6,175 | -4.34% | 41.8만 |
|---|
| 2026.08.28 | ₩6,602 | ₩6,882 | ₩6,362 | ₩6,588 | -0.20% | 3만 |
|---|
| 2026.08.27 | ₩6,668 | ₩7,202 | ₩6,628 | ₩6,715 | +0.70% | 7.9만 |
|---|
| 2026.08.26 | ₩6,615 | ₩6,842 | ₩6,442 | ₩6,842 | +3.43% | 6.9만 |
|---|
| 2026.08.25 | ₩6,748 | ₩6,748 | ₩6,348 | ₩6,668 | -1.19% | 6.5만 |
|---|
| 2026.08.24 | ₩6,755 | ₩6,943 | ₩6,482 | ₩6,868 | +1.68% | 6.7만 |
|---|
| 2026.08.21 | ₩7,362 | ₩7,415 | ₩6,855 | ₩7,135 | -3.08% | 21.9만 |
|---|
| 2026.08.20 | ₩5,828 | ₩9,189 | ₩5,468 | ₩7,615 | +30.66% | 377.4만 |
|---|
| 2026.08.19 | ₩6,362 | ₩6,428 | ₩5,801 | ₩6,148 | -3.35% | 13.2만 |
|---|
| 2026.08.18 | ₩7,108 | ₩7,108 | ₩6,402 | ₩6,908 | -2.81% | 35.3만 |
|---|
| 2026.08.17 | ₩6,682 | ₩7,362 | ₩6,602 | ₩7,095 | +6.19% | 33.6만 |
|---|
| 2026.08.14 | ₩6,988 | ₩7,118 | ₩6,708 | ₩6,908 | -1.15% | 14.9만 |
|---|
| 2026.08.13 | ₩8,322 | ₩8,429 | ₩7,015 | ₩7,295 | -12.34% | 34.6만 |
|---|
| 2026.08.12 | ₩8,402 | ₩9,336 | ₩8,402 | ₩8,709 | +3.65% | 67.5만 |
|---|
| 2026.08.11 | ₩10,709 | ₩12,563 | ₩8,202 | ₩9,856 | -7.97% | 1177.9만 |
|---|
| 2026.08.10 | ₩7,055 | ₩16,937 | ₩6,268 | ₩7,628 | +8.13% | 1093.1만 |
|---|
| 2026.08.07 | ₩7,762 | ₩7,974 | ₩5,388 | ₩5,908 | -23.88% | 150.1만 |
|---|
| 2026.08.06 | ₩11,016 | ₩34,902 | ₩10,282 | ₩13,110 | +19.01% | 5778.2만 |
|---|
| 2026.08.05 | ₩4,601 | ₩4,921 | ₩4,454 | ₩4,456 | -3.16% | 1.1만 |
|---|
| 2026.08.04 | ₩4,694 | ₩5,201 | ₩4,468 | ₩4,654 | -0.85% | 1.1만 |
|---|
| 2026.08.03 | ₩5,481 | ₩5,535 | ₩4,601 | ₩4,601 | -16.06% | 2.4만 |
|---|
| 2026.07.31 | ₩5,348 | ₩5,641 | ₩4,854 | ₩4,854 | -9.23% | 2.1만 |
|---|
| 2026.07.30 | ₩4,774 | ₩5,535 | ₩4,601 | ₩5,188 | +8.66% | 4.1만 |
|---|
| 2026.07.29 | ₩4,788 | ₩4,788 | ₩4,534 | ₩4,534 | -5.29% | 1.3만 |
|---|
| 2026.07.28 | ₩4,588 | ₩5,188 | ₩4,508 | ₩4,588 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩6,148 | ₩6,148 | ₩4,428 | ₩4,468 | -27.33% | 5.8만 |
|---|
| 2026.07.24 | ₩5,175 | ₩5,301 | ₩4,801 | ₩4,814 | -6.96% | 8.3천 |
|---|
| 2026.07.23 | ₩5,268 | ₩5,335 | ₩4,868 | ₩4,921 | -6.58% | 4.3만 |
|---|
| 2026.07.22 | ₩5,215 | ₩5,215 | ₩4,628 | ₩4,921 | -5.63% | 9천 |
|---|
| 2026.07.21 | ₩4,908 | ₩5,201 | ₩4,548 | ₩4,988 | +1.63% | 1.6만 |
|---|
| 2026.07.20 | ₩4,921 | ₩5,081 | ₩4,534 | ₩4,788 | -2.71% | 3.2만 |
|---|
| 2026.07.17 | ₩6,095 | ₩6,135 | ₩4,668 | ₩5,068 | -16.85% | 38.2만 |
|---|
| 2026.07.16 | ₩6,655 | ₩6,655 | ₩6,168 | ₩6,168 | -7.31% | 3천 |
|---|
| 2026.07.15 | ₩5,455 | ₩6,842 | ₩5,308 | ₩6,255 | +14.67% | 3.8만 |
|---|
| 2026.07.14 | ₩5,801 | ₩5,801 | ₩5,201 | ₩5,521 | -4.83% | 1.5만 |
|---|
| 2026.07.13 | ₩5,855 | ₩5,855 | ₩5,321 | ₩5,601 | -4.33% | 2.5만 |
|---|
| 2026.07.10 | ₩5,521 | ₩6,215 | ₩5,295 | ₩5,561 | +0.72% | 24.3만 |
|---|
| 2026.07.09 | ₩5,095 | ₩5,695 | ₩5,095 | ₩5,535 | +8.64% | 1.4만 |
|---|
| 2026.07.08 | ₩5,655 | ₩5,655 | ₩5,108 | ₩5,108 | -9.67% | 1.4만 |
|---|
| 2026.07.07 | ₩6,095 | ₩6,095 | ₩5,561 | ₩5,575 | -8.53% | 2만 |
|---|
| 2026.07.06 | ₩6,108 | ₩6,588 | ₩5,735 | ₩6,041 | -1.09% | 5.4만 |
|---|
| 2026.07.02 | ₩5,541 | ₩6,308 | ₩5,535 | ₩6,015 | +8.54% | 3.9만 |
|---|
| 2026.07.01 | ₩5,295 | ₩5,691 | ₩4,975 | ₩5,681 | +7.30% | 2.3만 |
|---|
| 2026.06.30 | ₩5,041 | ₩5,841 | ₩4,941 | ₩5,415 | +7.41% | 5.2만 |
|---|
| 2026.06.29 | ₩4,721 | ₩5,241 | ₩4,494 | ₩5,068 | +7.34% | 6.1만 |
|---|
| 2026.06.26 | ₩5,388 | ₩5,788 | ₩4,468 | ₩4,814 | -10.64% | 29.2만 |
|---|
| 2026.06.25 | ₩8,922 | ₩9,296 | ₩5,268 | ₩5,268 | -40.96% | 225.5만 |
|---|
| 2026.06.24 | ₩8,989 | ₩10,669 | ₩8,735 | ₩8,749 | -2.67% | 16.9만 |
|---|
| 2026.06.23 | ₩9,669 | ₩11,749 | ₩7,442 | ₩8,789 | -9.10% | 39.7만 |
|---|
| 2026.06.22 | ₩6,522 | ₩8,935 | ₩6,455 | ₩8,789 | +34.76% | 43.2만 |
|---|
| 2026.06.18 | ₩5,455 | ₩10,002 | ₩5,455 | ₩6,522 | +19.56% | 107.3만 |
|---|
| 2026.06.17 | ₩4,454 | ₩5,935 | ₩4,381 | ₩5,335 | +19.76% | 68.7만 |
|---|
| 2026.06.16 | ₩4,868 | ₩5,455 | ₩4,834 | ₩5,455 | +12.05% | 2.2만 |
|---|
| 2026.06.15 | ₩4,441 | ₩5,548 | ₩4,334 | ₩4,948 | +11.41% | 121.2만 |
|---|
| 2026.06.12 | ₩5,828 | ₩5,933 | ₩5,547 | ₩5,641 | -3.20% | 1.6만 |
|---|
| 2026.06.11 | ₩5,601 | ₩5,989 | ₩5,388 | ₩5,721 | +2.14% | 8.3만 |
|---|
| 2026.06.10 | ₩5,481 | ₩5,761 | ₩5,281 | ₩5,721 | +4.38% | 3.2만 |
|---|
| 2026.06.09 | ₩4,921 | ₩5,535 | ₩4,561 | ₩5,161 | +4.88% | 7.8만 |
|---|
| 2026.06.08 | ₩5,335 | ₩5,348 | ₩4,481 | ₩5,348 | +0.25% | 21.8만 |
|---|
| 2026.06.05 | ₩4,548 | ₩5,855 | ₩4,201 | ₩5,308 | +16.72% | 11.1만 |
|---|
| 2026.06.04 | ₩4,468 | ₩4,830 | ₩3,870 | ₩4,708 | +5.37% | 7.2만 |
|---|
| 2026.06.03 | ₩3,814 | ₩4,801 | ₩3,267 | ₩4,534 | +18.88% | 77.6만 |
|---|
| 2026.06.02 | ₩4,868 | ₩5,188 | ₩4,588 | ₩5,175 | +6.30% | 5.8만 |
|---|
| 2026.06.01 | ₩4,433 | ₩4,577 | ₩4,060 | ₩4,577 | +3.25% | 2.4만 |
|---|
| 2026.05.29 | ₩4,540 | ₩4,694 | ₩4,342 | ₩4,348 | -4.23% | 2.6천 |
|---|
| 2026.05.28 | ₩4,657 | ₩4,961 | ₩4,566 | ₩4,726 | +1.49% | 4.7천 |
|---|
| 2026.05.27 | ₩4,694 | ₩4,694 | ₩4,412 | ₩4,593 | -2.16% | 5.2천 |
|---|
| 2026.05.26 | ₩4,854 | ₩5,020 | ₩4,588 | ₩4,774 | -1.65% | 8.7천 |
|---|
| 2026.05.22 | ₩4,908 | ₩4,972 | ₩4,700 | ₩4,972 | +1.30% | 9.4천 |
|---|
| 2026.05.21 | ₩4,764 | ₩4,961 | ₩4,289 | ₩4,769 | +0.11% | 2.3만 |
|---|
| 2026.05.20 | ₩4,273 | ₩4,924 | ₩3,921 | ₩4,796 | +12.23% | 23.7만 |
|---|
| 2026.05.19 | ₩4,534 | ₩4,614 | ₩4,054 | ₩4,252 | -6.24% | 62.1만 |
|---|
| 2026.05.18 | ₩4,556 | ₩4,556 | ₩4,321 | ₩4,358 | -4.33% | 9.1천 |
|---|
| 2026.05.15 | ₩4,454 | ₩4,561 | ₩4,060 | ₩4,369 | -1.92% | 6.6천 |
|---|
| 2026.05.14 | ₩4,342 | ₩4,593 | ₩4,225 | ₩4,316 | -0.61% | 4.4만 |
|---|
| 2026.05.13 | ₩3,841 | ₩4,673 | ₩3,734 | ₩4,108 | +6.94% | 2만 |
|---|
| 2026.05.12 | ₩3,467 | ₩3,948 | ₩3,467 | ₩3,601 | +3.85% | 2만 |
|---|
| 2026.05.11 | ₩4,641 | ₩4,641 | ₩4,054 | ₩4,214 | -9.20% | 12.7만 |
|---|
| 2026.05.08 | ₩3,980 | ₩4,140 | ₩3,894 | ₩4,140 | +4.02% | 4.1천 |
|---|
| 2026.05.07 | ₩3,894 | ₩4,108 | ₩3,734 | ₩4,108 | +5.48% | 1.3만 |
|---|
| 2026.05.06 | ₩3,521 | ₩3,873 | ₩3,521 | ₩3,841 | +9.09% | 2.6만 |
|---|
| 2026.05.05 | ₩3,734 | ₩3,862 | ₩3,382 | ₩3,467 | -7.14% | 1.2만 |
|---|
| 2026.05.04 | ₩3,532 | ₩3,681 | ₩3,307 | ₩3,676 | +4.08% | 3.3만 |
|---|
| 2026.05.01 | ₩3,697 | ₩3,814 | ₩3,516 | ₩3,654 | -1.15% | 1.1만 |
|---|
| 2026.04.30 | ₩4,486 | ₩4,694 | ₩3,361 | ₩3,745 | -16.53% | 5.3만 |
|---|
| 2026.04.29 | ₩4,801 | ₩4,977 | ₩4,166 | ₩4,353 | -9.33% | 9만 |
|---|
| 2026.04.28 | ₩3,980 | ₩5,441 | ₩3,916 | ₩4,550 | +14.34% | 60.2만 |
|---|
| 2026.04.27 | ₩3,499 | ₩5,276 | ₩3,467 | ₩3,964 | +13.26% | 188만 |
|---|
| 2026.04.24 | ₩2,934 | ₩4,625 | ₩2,833 | ₩3,462 | +18.00% | 188.4만 |
|---|
| 2026.04.23 | ₩2,139 | ₩4,108 | ₩2,134 | ₩2,795 | +30.67% | 401.3만 |
|---|
| 2026.04.22 | ₩2,310 | ₩2,465 | ₩2,091 | ₩2,123 | -8.08% | 1.8만 |
|---|
| 2026.04.21 | ₩2,433 | ₩2,614 | ₩2,374 | ₩2,374 | -2.41% | 7만 |
|---|
| 2026.04.20 | ₩2,699 | ₩2,699 | ₩2,294 | ₩2,363 | -12.45% | 1만 |
|---|
| 2026.04.17 | ₩2,913 | ₩2,913 | ₩2,726 | ₩2,827 | -2.93% | 4천 |
|---|
| 2026.04.16 | ₩2,955 | ₩3,147 | ₩2,651 | ₩2,865 | -3.07% | 2.5만 |
|---|
| 2026.04.15 | ₩2,827 | ₩3,393 | ₩2,619 | ₩3,142 | +11.13% | 9.9만 |
|---|
| 2026.04.14 | ₩2,294 | ₩4,108 | ₩2,294 | ₩3,041 | +32.56% | 95.4만 |
|---|
| 2026.04.13 | ₩2,246 | ₩2,481 | ₩2,198 | ₩2,283 | +1.66% | 8.8천 |
|---|
| 2026.04.10 | ₩2,294 | ₩2,358 | ₩2,241 | ₩2,267 | -1.16% | 4.7천 |
|---|
| 2026.04.09 | ₩2,385 | ₩2,385 | ₩2,294 | ₩2,294 | -3.80% | 525 |
|---|
| 2026.04.08 | ₩2,310 | ₩2,721 | ₩2,310 | ₩2,465 | +6.70% | 3.1천 |
|---|
| 2026.04.07 | ₩2,507 | ₩2,769 | ₩2,507 | ₩2,769 | +10.43% | 8.3천 |
|---|
| 2026.04.06 | ₩2,411 | ₩2,534 | ₩2,401 | ₩2,534 | +5.09% | 3.5천 |
|---|
| 2026.04.02 | ₩2,321 | ₩2,481 | ₩2,241 | ₩2,401 | +3.45% | 1.6만 |
|---|
| 2026.04.01 | ₩2,246 | ₩2,337 | ₩2,241 | ₩2,337 | +4.04% | 2.8천 |
|---|
| 2026.03.31 | ₩2,273 | ₩2,294 | ₩2,230 | ₩2,294 | +0.94% | 6천 |
|---|
| 2026.03.30 | ₩2,347 | ₩2,369 | ₩2,219 | ₩2,299 | -2.05% | 2.2천 |
|---|
| 2026.03.27 | ₩2,219 | ₩2,347 | ₩2,214 | ₩2,337 | +5.29% | 1.7천 |
|---|
| 2026.03.26 | ₩2,241 | ₩2,294 | ₩2,198 | ₩2,219 | -0.95% | 5.7천 |
|---|
| 2026.03.25 | ₩2,369 | ₩2,369 | ₩2,305 | ₩2,305 | -2.70% | 800 |
|---|
| 2026.03.24 | ₩2,369 | ₩2,369 | ₩2,241 | ₩2,369 | 0.00% | 3.4천 |
|---|
| 2026.03.23 | ₩2,401 | ₩2,401 | ₩2,203 | ₩2,369 | -1.33% | 8.3천 |
|---|
| 2026.03.20 | ₩2,401 | ₩2,401 | ₩2,246 | ₩2,246 | -6.44% | 4.1천 |
|---|
| 2026.03.19 | ₩2,251 | ₩2,523 | ₩2,251 | ₩2,401 | +6.64% | 7.3천 |
|---|
| 2026.03.18 | ₩2,401 | ₩2,523 | ₩2,246 | ₩2,523 | +5.11% | 4.7천 |
|---|
| 2026.03.17 | ₩2,507 | ₩2,561 | ₩2,507 | ₩2,529 | +0.85% | 525 |
|---|
| 2026.03.16 | ₩2,459 | ₩2,593 | ₩2,401 | ₩2,507 | +1.95% | 5.6천 |
|---|
| 2026.03.13 | ₩2,502 | ₩2,721 | ₩2,390 | ₩2,534 | +1.28% | 2.5만 |
|---|
| 2026.03.12 | ₩2,358 | ₩2,481 | ₩2,347 | ₩2,347 | -0.45% | 4.5천 |
|---|
| 2026.03.11 | ₩2,401 | ₩2,470 | ₩2,374 | ₩2,449 | +2.00% | 1.1천 |
|---|
| 2026.03.10 | ₩2,427 | ₩2,523 | ₩2,411 | ₩2,411 | -0.66% | 6.4천 |
|---|
| 2026.03.09 | ₩2,449 | ₩2,507 | ₩2,449 | ₩2,454 | +0.22% | 425 |
|---|
| 2026.03.06 | ₩2,459 | ₩2,603 | ₩2,193 | ₩2,454 | -0.22% | 4.2천 |
|---|
| 2026.03.05 | ₩2,561 | ₩2,593 | ₩2,417 | ₩2,561 | 0.00% | 1만 |
|---|
| 2026.03.04 | ₩2,219 | ₩2,411 | ₩2,193 | ₩2,401 | +8.17% | 4.8만 |
|---|
| 2026.03.03 | ₩2,214 | ₩2,267 | ₩2,193 | ₩2,267 | +2.41% | 1.7천 |
|---|
| 2026.03.02 | ₩2,193 | ₩2,235 | ₩2,193 | ₩2,235 | +1.95% | 1.5천 |
|---|
| 2026.02.27 | ₩2,347 | ₩2,347 | ₩2,241 | ₩2,241 | -4.55% | 850 |
|---|
| 2026.02.26 | ₩2,299 | ₩2,401 | ₩2,230 | ₩2,235 | -2.78% | 1.1천 |
|---|
| 2026.02.25 | ₩2,230 | ₩2,417 | ₩2,230 | ₩2,230 | 0.00% | 550 |
|---|
| 2026.02.24 | ₩2,235 | ₩2,347 | ₩2,187 | ₩2,198 | -1.67% | 3.2천 |
|---|
| 2026.02.23 | ₩2,411 | ₩2,507 | ₩2,294 | ₩2,299 | -4.65% | 4.1천 |
|---|
| 2026.02.20 | ₩2,230 | ₩2,294 | ₩2,187 | ₩2,198 | -1.44% | 5.4천 |
|---|
| 2026.02.19 | ₩2,241 | ₩2,246 | ₩2,187 | ₩2,193 | -2.14% | 1.1천 |
|---|
| 2026.02.18 | ₩2,427 | ₩2,427 | ₩2,187 | ₩2,193 | -9.67% | 1.1천 |
|---|
| 2026.02.17 | ₩2,251 | ₩2,342 | ₩2,251 | ₩2,257 | +0.24% | 1.9천 |
|---|
| 2026.02.13 | ₩2,257 | ₩2,433 | ₩2,257 | ₩2,433 | +7.80% | 475 |
|---|
| 2026.02.12 | ₩2,198 | ₩2,923 | ₩2,187 | ₩2,449 | +11.41% | 1.7천 |
|---|
| 2026.02.11 | ₩2,561 | ₩2,582 | ₩2,561 | ₩2,582 | +0.83% | 525 |
|---|
| 2026.02.10 | ₩2,662 | ₩2,721 | ₩2,662 | ₩2,705 | +1.60% | 2천 |
|---|
| 2026.02.09 | ₩2,310 | ₩2,667 | ₩2,310 | ₩2,555 | +10.62% | 2.9천 |
|---|
| 2026.02.06 | ₩2,080 | ₩2,502 | ₩2,080 | ₩2,422 | +16.41% | 2천 |
|---|
| 2026.02.05 | ₩2,417 | ₩2,614 | ₩2,417 | ₩2,507 | +3.75% | 6.2천 |
|---|
| 2026.02.04 | ₩2,289 | ₩2,459 | ₩2,289 | ₩2,363 | +3.26% | 1.8천 |
|---|
| 2026.02.03 | ₩2,406 | ₩2,609 | ₩2,347 | ₩2,347 | -2.44% | 6.7천 |
|---|
| 2026.02.02 | ₩2,347 | ₩2,497 | ₩2,347 | ₩2,454 | +4.55% | 2.2천 |
|---|
| 2026.01.30 | ₩2,417 | ₩2,827 | ₩2,305 | ₩2,507 | +3.75% | 5.7만 |
|---|
| 2026.01.29 | ₩2,529 | ₩2,721 | ₩2,497 | ₩2,497 | -1.27% | 3.3천 |
|---|
| 2026.01.28 | ₩2,673 | ₩3,094 | ₩2,667 | ₩2,769 | +3.59% | 9.2천 |
|---|
| 2026.01.27 | ₩2,774 | ₩2,987 | ₩2,299 | ₩2,555 | -7.88% | 8.3천 |
|---|
| 2026.01.26 | ₩2,929 | ₩2,961 | ₩2,774 | ₩2,774 | -5.28% | 2.5천 |
|---|
| 2026.01.23 | ₩2,865 | ₩3,094 | ₩2,731 | ₩2,875 | +0.37% | 4.2천 |
|---|
| 2026.01.22 | ₩2,795 | ₩2,913 | ₩2,795 | ₩2,865 | +2.48% | 2천 |
|---|
| 2026.01.21 | ₩3,307 | ₩3,307 | ₩2,507 | ₩2,934 | -11.29% | 2.5만 |
|---|
| 2026.01.20 | ₩3,201 | ₩3,291 | ₩3,089 | ₩3,291 | +2.83% | 1.6만 |
|---|
| 2026.01.16 | ₩3,190 | ₩3,201 | ₩3,121 | ₩3,174 | -0.50% | 900 |
|---|
| 2026.01.15 | ₩3,259 | ₩3,259 | ₩3,126 | ₩3,174 | -2.62% | 3.9천 |
|---|
| 2026.01.14 | ₩3,254 | ₩3,574 | ₩3,201 | ₩3,361 | +3.28% | 6.2천 |
|---|
| 2026.01.13 | ₩3,195 | ₩3,521 | ₩3,147 | ₩3,371 | +5.51% | 7.9천 |
|---|
| 2026.01.12 | ₩3,201 | ₩3,494 | ₩3,201 | ₩3,217 | +0.50% | 2.1천 |
|---|
| 2026.01.09 | ₩3,841 | ₩3,841 | ₩3,147 | ₩3,201 | -16.67% | 7.4천 |
|---|
| 2026.01.08 | ₩3,777 | ₩3,777 | ₩3,254 | ₩3,254 | -13.84% | 1.5천 |
|---|
| 2026.01.07 | ₩3,916 | ₩3,916 | ₩3,521 | ₩3,521 | -10.08% | 1천 |
|---|
| 2026.01.06 | ₩3,654 | ₩3,766 | ₩3,521 | ₩3,521 | -3.65% | 1.2천 |
|---|
| 2026.01.05 | ₩2,998 | ₩4,012 | ₩2,971 | ₩3,521 | +17.44% | 1.9만 |
|---|
| 2026.01.02 | ₩3,035 | ₩3,035 | ₩2,998 | ₩2,998 | -1.23% | 1.7천 |
|---|
| 2025.12.31 | ₩3,014 | ₩3,014 | ₩2,934 | ₩2,934 | -2.65% | 5.7천 |
|---|
| 2025.12.30 | ₩2,902 | ₩3,057 | ₩2,827 | ₩3,014 | +3.86% | 1.6만 |
|---|
| 2025.12.29 | ₩3,041 | ₩3,409 | ₩3,041 | ₩3,057 | +0.53% | 2.1만 |
|---|
| 2025.12.26 | ₩3,617 | ₩3,617 | ₩3,382 | ₩3,441 | -4.87% | 2.3천 |
|---|
| 2025.12.24 | ₩3,574 | ₩3,574 | ₩3,441 | ₩3,537 | -1.04% | 7.9천 |
|---|
| 2025.12.23 | ₩3,900 | ₩3,900 | ₩3,521 | ₩3,628 | -6.98% | 2천 |
|---|
| 2025.12.22 | ₩4,054 | ₩4,305 | ₩3,430 | ₩3,841 | -5.26% | 8.6천 |
|---|
| 2025.12.19 | ₩4,108 | ₩4,268 | ₩4,054 | ₩4,054 | -1.30% | 2.8천 |
|---|
| 2025.12.18 | ₩4,214 | ₩4,214 | ₩3,894 | ₩4,054 | -3.80% | 5.5천 |
|---|
| 2025.12.17 | ₩4,268 | ₩4,321 | ₩4,012 | ₩4,316 | +1.13% | 3천 |
|---|
| 2025.12.16 | ₩4,316 | ₩4,374 | ₩4,166 | ₩4,268 | -1.11% | 3.2천 |
|---|
| 2025.12.15 | ₩4,268 | ₩4,268 | ₩4,001 | ₩4,086 | -4.25% | 6천 |
|---|
| 2025.12.12 | ₩4,374 | ₩4,417 | ₩4,321 | ₩4,321 | -1.22% | 1만 |
|---|
| 2025.12.11 | ₩4,321 | ₩4,465 | ₩4,321 | ₩4,465 | +3.33% | 4.3천 |
|---|
| 2025.12.10 | ₩4,268 | ₩4,481 | ₩4,268 | ₩4,449 | +4.25% | 3천 |
|---|
| 2025.12.09 | ₩4,374 | ₩4,438 | ₩4,374 | ₩4,422 | +1.10% | 2.1천 |
|---|
| 2025.12.08 | ₩4,582 | ₩4,582 | ₩4,401 | ₩4,449 | -2.91% | 1.6천 |
|---|
| 2025.12.05 | ₩4,412 | ₩4,582 | ₩4,348 | ₩4,582 | +3.87% | 2.4천 |
|---|
| 2025.12.04 | ₩4,406 | ₩4,593 | ₩4,326 | ₩4,476 | +1.57% | 6천 |
|---|
| 2025.12.03 | ₩4,486 | ₩4,534 | ₩4,428 | ₩4,428 | -1.31% | 850 |
|---|
| 2025.12.02 | ₩4,737 | ₩4,801 | ₩4,428 | ₩4,540 | -4.17% | 3.2천 |
|---|
| 2025.12.01 | ₩4,924 | ₩4,924 | ₩4,646 | ₩4,737 | -3.79% | 6.4천 |
|---|
| 2025.11.28 | ₩4,593 | ₩4,924 | ₩4,556 | ₩4,924 | +7.20% | 2.4천 |
|---|
| 2025.11.26 | ₩4,428 | ₩4,566 | ₩4,268 | ₩4,492 | +1.45% | 7.3천 |
|---|
| 2025.11.25 | ₩4,390 | ₩4,449 | ₩4,326 | ₩4,449 | +1.34% | 5.8천 |
|---|
| 2025.11.24 | ₩4,588 | ₩4,684 | ₩4,550 | ₩4,673 | +1.86% | 1.7천 |
|---|
| 2025.11.21 | ₩5,015 | ₩5,015 | ₩4,326 | ₩4,566 | -8.94% | 3.2천 |
|---|
| 2025.11.20 | ₩4,625 | ₩4,668 | ₩4,374 | ₩4,540 | -1.85% | 4.9천 |
|---|
| 2025.11.19 | ₩4,534 | ₩4,849 | ₩4,534 | ₩4,577 | +0.94% | 2.9천 |
|---|
| 2025.11.18 | ₩3,948 | ₩4,428 | ₩3,878 | ₩4,406 | +11.62% | 3.4만 |
|---|
| 2025.11.17 | ₩3,953 | ₩4,108 | ₩3,900 | ₩3,921 | -0.81% | 3.7천 |
|---|
| 2025.11.14 | ₩3,772 | ₩3,894 | ₩3,724 | ₩3,734 | -0.99% | 3천 |
|---|
| 2025.11.13 | ₩4,108 | ₩4,316 | ₩3,366 | ₩3,724 | -9.35% | 3.2만 |
|---|
| 2025.11.12 | ₩4,406 | ₩4,694 | ₩4,204 | ₩4,268 | -3.15% | 9.5천 |
|---|
| 2025.11.11 | ₩4,854 | ₩4,854 | ₩4,321 | ₩4,412 | -9.12% | 1.6만 |
|---|
| 2025.11.10 | ₩5,281 | ₩5,281 | ₩4,694 | ₩4,828 | -8.59% | 1.3만 |
|---|
| 2025.11.07 | ₩5,468 | ₩5,468 | ₩5,335 | ₩5,388 | -1.46% | 3.2천 |
|---|
| 2025.11.06 | ₩5,548 | ₩5,761 | ₩5,335 | ₩5,340 | -3.75% | 2.7만 |
|---|
| 2025.11.05 | ₩5,201 | ₩5,495 | ₩5,175 | ₩5,388 | +3.59% | 4.2만 |
|---|
| 2025.11.04 | ₩5,601 | ₩5,761 | ₩5,441 | ₩5,495 | -1.90% | 4.9만 |
|---|
| 2025.11.03 | ₩5,495 | ₩5,815 | ₩5,335 | ₩5,681 | +3.40% | 5.3만 |
|---|
| 2025.10.31 | ₩5,548 | ₩5,921 | ₩5,281 | ₩5,495 | -0.96% | 12.3만 |
|---|
| 2025.10.30 | ₩5,548 | ₩5,708 | ₩5,175 | ₩5,228 | -5.77% | 7.3만 |
|---|
| 2025.10.29 | ₩5,921 | ₩5,921 | ₩5,601 | ₩5,628 | -4.95% | 9.5만 |
|---|
| 2025.10.28 | ₩6,241 | ₩6,295 | ₩5,655 | ₩5,868 | -5.98% | 11.6만 |
|---|
| 2025.10.27 | ₩6,220 | ₩6,402 | ₩6,135 | ₩6,188 | -0.51% | 11.1만 |
|---|
| 2025.10.24 | ₩5,868 | ₩6,295 | ₩5,868 | ₩6,081 | +3.64% | 11.5만 |
|---|
| 2025.10.23 | ₩5,921 | ₩6,135 | ₩5,708 | ₩5,868 | -0.90% | 11.9만 |
|---|
| 2025.10.22 | ₩6,295 | ₩6,348 | ₩5,868 | ₩5,895 | -6.36% | 11.1만 |
|---|
| 2025.10.21 | ₩6,295 | ₩6,455 | ₩6,001 | ₩6,081 | -3.39% | 11.5만 |
|---|
| 2025.10.20 | ₩6,028 | ₩6,455 | ₩5,975 | ₩6,028 | 0.00% | 10.9만 |
|---|
| 2025.10.17 | ₩6,402 | ₩6,562 | ₩5,868 | ₩5,975 | -6.67% | 12.2만 |
|---|
| 2025.10.16 | ₩6,508 | ₩6,775 | ₩6,241 | ₩6,295 | -3.28% | 11.4만 |
|---|
| 2025.10.15 | ₩7,148 | ₩7,148 | ₩6,562 | ₩6,615 | -7.46% | 10만 |
|---|
| 2025.10.14 | ₩6,588 | ₩7,042 | ₩6,519 | ₩6,988 | +6.07% | 10.5만 |
|---|
| 2025.10.13 | ₩6,455 | ₩7,148 | ₩6,455 | ₩6,775 | +4.96% | 9.8만 |
|---|
| 2025.10.10 | ₩7,362 | ₩7,468 | ₩6,668 | ₩6,722 | -8.70% | 9.7만 |
|---|