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 | ₩4,618 | ₩4,618 | ₩4,110 | ₩4,110 | -10.98% | 1.5만 |
| 2026.10.08 | ₩4,751 | ₩4,911 | ₩4,537 | ₩4,658 | -1.97% | 2.7만 |
| 2026.10.07 | ₩4,858 | ₩5,071 | ₩4,844 | ₩4,844 | -0.27% | 2.3만 |
| 2026.10.06 | ₩4,524 | ₩5,445 | ₩4,524 | ₩5,071 | +12.09% | 11.3만 |
| 2026.10.05 | ₩4,884 | ₩4,931 | ₩4,257 | ₩4,417 | -9.56% | 7.6만 |
| 2026.10.02 | ₩5,045 | ₩5,138 | ₩4,911 | ₩4,924 | -2.38% | 1.5만 |
| 2026.10.01 | ₩4,911 | ₩5,045 | ₩4,911 | ₩4,978 | +1.36% | 6.6천 |
| 2026.09.30 | ₩5,191 | ₩5,219 | ₩4,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,964 |
| -4.37% |
| 2.5만 |
| 2026.09.29 | ₩5,178 | ₩5,231 | ₩5,085 | ₩5,085 | -1.80% | 1.6만 |
|---|
| 2026.09.28 | ₩5,498 | ₩5,498 | ₩5,178 | ₩5,178 | -5.83% | 3.6만 |
|---|
| 2026.09.25 | ₩5,432 | ₩5,645 | ₩5,365 | ₩5,512 | +1.47% | 4.4만 |
|---|
| 2026.09.24 | ₩5,552 | ₩5,678 | ₩5,405 | ₩5,472 | -1.44% | 2.4만 |
|---|
| 2026.09.23 | ₩5,552 | ₩5,885 | ₩5,405 | ₩5,472 | -1.44% | 4.5만 |
|---|
| 2026.09.22 | ₩5,578 | ₩5,645 | ₩5,466 | ₩5,605 | +0.48% | 2.5만 |
|---|
| 2026.09.21 | ₩5,552 | ₩5,638 | ₩5,446 | ₩5,592 | +0.72% | 3만 |
|---|
| 2026.09.18 | ₩5,725 | ₩5,859 | ₩5,592 | ₩5,592 | -2.33% | 3만 |
|---|
| 2026.09.17 | ₩5,698 | ₩5,872 | ₩5,658 | ₩5,845 | +2.58% | 4.6만 |
|---|
| 2026.09.16 | ₩5,698 | ₩6,059 | ₩5,485 | ₩5,819 | +2.11% | 8만 |
|---|
| 2026.09.15 | ₩5,472 | ₩6,005 | ₩5,231 | ₩5,672 | +3.66% | 89.2만 |
|---|
| 2026.09.14 | ₩6,072 | ₩6,072 | ₩5,472 | ₩5,512 | -9.23% | 5.4만 |
|---|
| 2026.09.11 | ₩5,939 | ₩6,980 | ₩5,925 | ₩6,072 | +2.25% | 13.7만 |
|---|
| 2026.09.10 | ₩6,152 | ₩6,272 | ₩6,005 | ₩6,032 | -1.95% | 9만 |
|---|
| 2026.09.09 | ₩6,739 | ₩6,860 | ₩6,286 | ₩6,646 | -1.39% | 38만 |
|---|
| 2026.09.08 | ₩7,367 | ₩8,261 | ₩6,593 | ₩7,847 | +6.52% | 2062.1만 |
|---|
| 2026.09.04 | ₩5,298 | ₩5,432 | ₩5,285 | ₩5,418 | +2.27% | 3.1만 |
|---|
| 2026.09.03 | ₩5,472 | ₩5,509 | ₩5,225 | ₩5,405 | -1.22% | 2.8만 |
|---|
| 2026.09.02 | ₩5,725 | ₩5,725 | ₩5,445 | ₩5,458 | -4.66% | 4.1만 |
|---|
| 2026.09.01 | ₩6,419 | ₩6,419 | ₩5,485 | ₩5,705 | -11.12% | 35.5만 |
|---|
| 2026.08.31 | ₩6,459 | ₩6,606 | ₩6,019 | ₩6,179 | -4.34% | 41.8만 |
|---|
| 2026.08.28 | ₩6,606 | ₩6,886 | ₩6,366 | ₩6,593 | -0.20% | 3만 |
|---|
| 2026.08.27 | ₩6,673 | ₩7,207 | ₩6,633 | ₩6,719 | +0.70% | 7.9만 |
|---|
| 2026.08.26 | ₩6,619 | ₩6,846 | ₩6,446 | ₩6,846 | +3.43% | 6.9만 |
|---|
| 2026.08.25 | ₩6,753 | ₩6,753 | ₩6,352 | ₩6,673 | -1.19% | 6.5만 |
|---|
| 2026.08.24 | ₩6,759 | ₩6,948 | ₩6,486 | ₩6,873 | +1.68% | 6.7만 |
|---|
| 2026.08.21 | ₩7,367 | ₩7,420 | ₩6,860 | ₩7,140 | -3.08% | 21.9만 |
|---|
| 2026.08.20 | ₩5,832 | ₩9,195 | ₩5,472 | ₩7,620 | +30.66% | 377.4만 |
|---|
| 2026.08.19 | ₩6,366 | ₩6,432 | ₩5,805 | ₩6,152 | -3.35% | 13.2만 |
|---|
| 2026.08.18 | ₩7,113 | ₩7,113 | ₩6,406 | ₩6,913 | -2.81% | 35.3만 |
|---|
| 2026.08.17 | ₩6,686 | ₩7,367 | ₩6,606 | ₩7,100 | +6.19% | 33.6만 |
|---|
| 2026.08.14 | ₩6,993 | ₩7,122 | ₩6,713 | ₩6,913 | -1.15% | 14.9만 |
|---|
| 2026.08.13 | ₩8,328 | ₩8,434 | ₩7,020 | ₩7,300 | -12.34% | 34.6만 |
|---|
| 2026.08.12 | ₩8,408 | ₩9,342 | ₩8,408 | ₩8,715 | +3.65% | 67.5만 |
|---|
| 2026.08.11 | ₩10,716 | ₩12,571 | ₩8,207 | ₩9,862 | -7.97% | 1177.9만 |
|---|
| 2026.08.10 | ₩7,060 | ₩16,949 | ₩6,272 | ₩7,634 | +8.13% | 1093.1만 |
|---|
| 2026.08.07 | ₩7,767 | ₩7,979 | ₩5,392 | ₩5,912 | -23.88% | 150.1만 |
|---|
| 2026.08.06 | ₩11,023 | ₩34,925 | ₩10,289 | ₩13,119 | +19.01% | 5778.2만 |
|---|
| 2026.08.05 | ₩4,604 | ₩4,924 | ₩4,457 | ₩4,459 | -3.16% | 1.1만 |
|---|
| 2026.08.04 | ₩4,698 | ₩5,205 | ₩4,471 | ₩4,658 | -0.85% | 1.1만 |
|---|
| 2026.08.03 | ₩5,485 | ₩5,538 | ₩4,604 | ₩4,604 | -16.06% | 2.4만 |
|---|
| 2026.07.31 | ₩5,352 | ₩5,645 | ₩4,858 | ₩4,858 | -9.23% | 2.1만 |
|---|
| 2026.07.30 | ₩4,778 | ₩5,538 | ₩4,604 | ₩5,191 | +8.66% | 4.1만 |
|---|
| 2026.07.29 | ₩4,791 | ₩4,791 | ₩4,537 | ₩4,537 | -5.29% | 1.3만 |
|---|
| 2026.07.28 | ₩4,591 | ₩5,191 | ₩4,511 | ₩4,591 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩6,152 | ₩6,152 | ₩4,431 | ₩4,471 | -27.33% | 5.8만 |
|---|
| 2026.07.24 | ₩5,178 | ₩5,305 | ₩4,804 | ₩4,818 | -6.96% | 8.3천 |
|---|
| 2026.07.23 | ₩5,271 | ₩5,338 | ₩4,871 | ₩4,924 | -6.58% | 4.3만 |
|---|
| 2026.07.22 | ₩5,218 | ₩5,218 | ₩4,631 | ₩4,924 | -5.63% | 9천 |
|---|
| 2026.07.21 | ₩4,911 | ₩5,205 | ₩4,551 | ₩4,991 | +1.63% | 1.6만 |
|---|
| 2026.07.20 | ₩4,924 | ₩5,085 | ₩4,537 | ₩4,791 | -2.71% | 3.2만 |
|---|
| 2026.07.17 | ₩6,099 | ₩6,139 | ₩4,671 | ₩5,071 | -16.85% | 38.2만 |
|---|
| 2026.07.16 | ₩6,659 | ₩6,659 | ₩6,172 | ₩6,172 | -7.31% | 3천 |
|---|
| 2026.07.15 | ₩5,458 | ₩6,846 | ₩5,311 | ₩6,259 | +14.67% | 3.8만 |
|---|
| 2026.07.14 | ₩5,805 | ₩5,805 | ₩5,205 | ₩5,525 | -4.83% | 1.5만 |
|---|
| 2026.07.13 | ₩5,859 | ₩5,859 | ₩5,325 | ₩5,605 | -4.33% | 2.5만 |
|---|
| 2026.07.10 | ₩5,525 | ₩6,219 | ₩5,298 | ₩5,565 | +0.72% | 24.3만 |
|---|
| 2026.07.09 | ₩5,098 | ₩5,698 | ₩5,098 | ₩5,538 | +8.64% | 1.4만 |
|---|
| 2026.07.08 | ₩5,658 | ₩5,658 | ₩5,111 | ₩5,111 | -9.67% | 1.4만 |
|---|
| 2026.07.07 | ₩6,099 | ₩6,099 | ₩5,565 | ₩5,578 | -8.53% | 2만 |
|---|
| 2026.07.06 | ₩6,112 | ₩6,593 | ₩5,739 | ₩6,045 | -1.09% | 5.4만 |
|---|
| 2026.07.02 | ₩5,545 | ₩6,312 | ₩5,538 | ₩6,019 | +8.54% | 3.9만 |
|---|
| 2026.07.01 | ₩5,298 | ₩5,694 | ₩4,978 | ₩5,685 | +7.30% | 2.3만 |
|---|
| 2026.06.30 | ₩5,045 | ₩5,845 | ₩4,944 | ₩5,418 | +7.41% | 5.2만 |
|---|
| 2026.06.29 | ₩4,724 | ₩5,245 | ₩4,497 | ₩5,071 | +7.34% | 6.1만 |
|---|
| 2026.06.26 | ₩5,392 | ₩5,792 | ₩4,471 | ₩4,818 | -10.64% | 29.2만 |
|---|
| 2026.06.25 | ₩8,928 | ₩9,302 | ₩5,271 | ₩5,271 | -40.96% | 225.5만 |
|---|
| 2026.06.24 | ₩8,995 | ₩10,676 | ₩8,741 | ₩8,755 | -2.67% | 16.9만 |
|---|
| 2026.06.23 | ₩9,675 | ₩11,757 | ₩7,447 | ₩8,795 | -9.10% | 39.7만 |
|---|
| 2026.06.22 | ₩6,526 | ₩8,941 | ₩6,459 | ₩8,795 | +34.76% | 43.2만 |
|---|
| 2026.06.18 | ₩5,458 | ₩10,009 | ₩5,458 | ₩6,526 | +19.56% | 107.3만 |
|---|
| 2026.06.17 | ₩4,457 | ₩5,939 | ₩4,384 | ₩5,338 | +19.76% | 68.7만 |
|---|
| 2026.06.16 | ₩4,871 | ₩5,458 | ₩4,838 | ₩5,458 | +12.05% | 2.2만 |
|---|
| 2026.06.15 | ₩4,444 | ₩5,552 | ₩4,337 | ₩4,951 | +11.41% | 121.2만 |
|---|
| 2026.06.12 | ₩5,832 | ₩5,937 | ₩5,550 | ₩5,645 | -3.20% | 1.6만 |
|---|
| 2026.06.11 | ₩5,605 | ₩5,993 | ₩5,392 | ₩5,725 | +2.14% | 8.3만 |
|---|
| 2026.06.10 | ₩5,485 | ₩5,765 | ₩5,285 | ₩5,725 | +4.38% | 3.2만 |
|---|
| 2026.06.09 | ₩4,924 | ₩5,538 | ₩4,564 | ₩5,165 | +4.88% | 7.8만 |
|---|
| 2026.06.08 | ₩5,338 | ₩5,352 | ₩4,484 | ₩5,352 | +0.25% | 21.8만 |
|---|
| 2026.06.05 | ₩4,551 | ₩5,859 | ₩4,204 | ₩5,311 | +16.72% | 11.1만 |
|---|
| 2026.06.04 | ₩4,471 | ₩4,834 | ₩3,873 | ₩4,711 | +5.37% | 7.2만 |
|---|
| 2026.06.03 | ₩3,817 | ₩4,804 | ₩3,270 | ₩4,537 | +18.88% | 77.6만 |
|---|
| 2026.06.02 | ₩4,871 | ₩5,191 | ₩4,591 | ₩5,178 | +6.30% | 5.8만 |
|---|
| 2026.06.01 | ₩4,436 | ₩4,580 | ₩4,062 | ₩4,580 | +3.25% | 2.4만 |
|---|
| 2026.05.29 | ₩4,543 | ₩4,698 | ₩4,345 | ₩4,351 | -4.23% | 2.6천 |
|---|
| 2026.05.28 | ₩4,660 | ₩4,964 | ₩4,569 | ₩4,730 | +1.49% | 4.7천 |
|---|
| 2026.05.27 | ₩4,698 | ₩4,698 | ₩4,415 | ₩4,596 | -2.16% | 5.2천 |
|---|
| 2026.05.26 | ₩4,858 | ₩5,023 | ₩4,591 | ₩4,778 | -1.65% | 8.7천 |
|---|
| 2026.05.22 | ₩4,911 | ₩4,975 | ₩4,703 | ₩4,975 | +1.30% | 9.4천 |
|---|
| 2026.05.21 | ₩4,767 | ₩4,964 | ₩4,292 | ₩4,772 | +0.11% | 2.3만 |
|---|
| 2026.05.20 | ₩4,276 | ₩4,927 | ₩3,924 | ₩4,799 | +12.23% | 23.7만 |
|---|
| 2026.05.19 | ₩4,537 | ₩4,618 | ₩4,057 | ₩4,255 | -6.24% | 62.1만 |
|---|
| 2026.05.18 | ₩4,559 | ₩4,559 | ₩4,324 | ₩4,361 | -4.33% | 9.1천 |
|---|
| 2026.05.15 | ₩4,457 | ₩4,564 | ₩4,062 | ₩4,372 | -1.92% | 6.6천 |
|---|
| 2026.05.14 | ₩4,345 | ₩4,596 | ₩4,228 | ₩4,319 | -0.61% | 4.4만 |
|---|
| 2026.05.13 | ₩3,843 | ₩4,676 | ₩3,737 | ₩4,110 | +6.94% | 2만 |
|---|
| 2026.05.12 | ₩3,470 | ₩3,950 | ₩3,470 | ₩3,603 | +3.85% | 2만 |
|---|
| 2026.05.11 | ₩4,644 | ₩4,644 | ₩4,057 | ₩4,217 | -9.20% | 12.7만 |
|---|
| 2026.05.08 | ₩3,982 | ₩4,142 | ₩3,897 | ₩4,142 | +4.02% | 4.1천 |
|---|
| 2026.05.07 | ₩3,897 | ₩4,110 | ₩3,737 | ₩4,110 | +5.48% | 1.3만 |
|---|
| 2026.05.06 | ₩3,523 | ₩3,876 | ₩3,523 | ₩3,843 | +9.09% | 2.6만 |
|---|
| 2026.05.05 | ₩3,737 | ₩3,865 | ₩3,384 | ₩3,470 | -7.14% | 1.2만 |
|---|
| 2026.05.04 | ₩3,534 | ₩3,683 | ₩3,310 | ₩3,678 | +4.08% | 3.3만 |
|---|
| 2026.05.01 | ₩3,699 | ₩3,817 | ₩3,518 | ₩3,657 | -1.15% | 1.1만 |
|---|
| 2026.04.30 | ₩4,489 | ₩4,698 | ₩3,363 | ₩3,747 | -16.53% | 5.3만 |
|---|
| 2026.04.29 | ₩4,804 | ₩4,981 | ₩4,169 | ₩4,356 | -9.33% | 9만 |
|---|
| 2026.04.28 | ₩3,982 | ₩5,445 | ₩3,918 | ₩4,553 | +14.34% | 60.2만 |
|---|
| 2026.04.27 | ₩3,502 | ₩5,279 | ₩3,470 | ₩3,966 | +13.26% | 188만 |
|---|
| 2026.04.24 | ₩2,936 | ₩4,628 | ₩2,835 | ₩3,464 | +18.00% | 188.4만 |
|---|
| 2026.04.23 | ₩2,141 | ₩4,110 | ₩2,135 | ₩2,797 | +30.67% | 401.3만 |
|---|
| 2026.04.22 | ₩2,311 | ₩2,466 | ₩2,093 | ₩2,125 | -8.08% | 1.8만 |
|---|
| 2026.04.21 | ₩2,434 | ₩2,616 | ₩2,375 | ₩2,375 | -2.41% | 7만 |
|---|
| 2026.04.20 | ₩2,701 | ₩2,701 | ₩2,295 | ₩2,365 | -12.45% | 1만 |
|---|
| 2026.04.17 | ₩2,915 | ₩2,915 | ₩2,728 | ₩2,829 | -2.93% | 4천 |
|---|
| 2026.04.16 | ₩2,957 | ₩3,150 | ₩2,653 | ₩2,867 | -3.07% | 2.5만 |
|---|
| 2026.04.15 | ₩2,829 | ₩3,395 | ₩2,621 | ₩3,144 | +11.13% | 9.9만 |
|---|
| 2026.04.14 | ₩2,295 | ₩4,110 | ₩2,295 | ₩3,043 | +32.56% | 95.4만 |
|---|
| 2026.04.13 | ₩2,247 | ₩2,482 | ₩2,199 | ₩2,285 | +1.66% | 8.8천 |
|---|
| 2026.04.10 | ₩2,295 | ₩2,359 | ₩2,242 | ₩2,269 | -1.16% | 4.7천 |
|---|
| 2026.04.09 | ₩2,386 | ₩2,386 | ₩2,295 | ₩2,295 | -3.80% | 525 |
|---|
| 2026.04.08 | ₩2,311 | ₩2,722 | ₩2,311 | ₩2,466 | +6.70% | 3.1천 |
|---|
| 2026.04.07 | ₩2,509 | ₩2,771 | ₩2,509 | ₩2,771 | +10.43% | 8.3천 |
|---|
| 2026.04.06 | ₩2,413 | ₩2,536 | ₩2,402 | ₩2,536 | +5.09% | 3.5천 |
|---|
| 2026.04.02 | ₩2,322 | ₩2,482 | ₩2,242 | ₩2,402 | +3.45% | 1.6만 |
|---|
| 2026.04.01 | ₩2,247 | ₩2,338 | ₩2,242 | ₩2,338 | +4.04% | 2.8천 |
|---|
| 2026.03.31 | ₩2,274 | ₩2,295 | ₩2,231 | ₩2,295 | +0.94% | 6천 |
|---|
| 2026.03.30 | ₩2,349 | ₩2,370 | ₩2,221 | ₩2,301 | -2.05% | 2.2천 |
|---|
| 2026.03.27 | ₩2,221 | ₩2,349 | ₩2,215 | ₩2,338 | +5.29% | 1.7천 |
|---|
| 2026.03.26 | ₩2,242 | ₩2,295 | ₩2,199 | ₩2,221 | -0.95% | 5.7천 |
|---|
| 2026.03.25 | ₩2,370 | ₩2,370 | ₩2,306 | ₩2,306 | -2.70% | 800 |
|---|
| 2026.03.24 | ₩2,370 | ₩2,370 | ₩2,242 | ₩2,370 | 0.00% | 3.4천 |
|---|
| 2026.03.23 | ₩2,402 | ₩2,402 | ₩2,205 | ₩2,370 | -1.33% | 8.3천 |
|---|
| 2026.03.20 | ₩2,402 | ₩2,402 | ₩2,247 | ₩2,247 | -6.44% | 4.1천 |
|---|
| 2026.03.19 | ₩2,253 | ₩2,525 | ₩2,253 | ₩2,402 | +6.64% | 7.3천 |
|---|
| 2026.03.18 | ₩2,402 | ₩2,525 | ₩2,247 | ₩2,525 | +5.11% | 4.7천 |
|---|
| 2026.03.17 | ₩2,509 | ₩2,562 | ₩2,509 | ₩2,530 | +0.85% | 525 |
|---|
| 2026.03.16 | ₩2,461 | ₩2,594 | ₩2,402 | ₩2,509 | +1.95% | 5.6천 |
|---|
| 2026.03.13 | ₩2,504 | ₩2,722 | ₩2,391 | ₩2,536 | +1.28% | 2.5만 |
|---|
| 2026.03.12 | ₩2,359 | ₩2,482 | ₩2,349 | ₩2,349 | -0.45% | 4.5천 |
|---|
| 2026.03.11 | ₩2,402 | ₩2,472 | ₩2,375 | ₩2,450 | +2.00% | 1.1천 |
|---|
| 2026.03.10 | ₩2,429 | ₩2,525 | ₩2,413 | ₩2,413 | -0.66% | 6.4천 |
|---|
| 2026.03.09 | ₩2,450 | ₩2,509 | ₩2,450 | ₩2,456 | +0.22% | 425 |
|---|
| 2026.03.06 | ₩2,461 | ₩2,605 | ₩2,194 | ₩2,456 | -0.22% | 4.2천 |
|---|
| 2026.03.05 | ₩2,562 | ₩2,594 | ₩2,418 | ₩2,562 | 0.00% | 1만 |
|---|
| 2026.03.04 | ₩2,221 | ₩2,413 | ₩2,194 | ₩2,402 | +8.17% | 4.8만 |
|---|
| 2026.03.03 | ₩2,215 | ₩2,269 | ₩2,194 | ₩2,269 | +2.41% | 1.7천 |
|---|
| 2026.03.02 | ₩2,194 | ₩2,237 | ₩2,194 | ₩2,237 | +1.95% | 1.5천 |
|---|
| 2026.02.27 | ₩2,349 | ₩2,349 | ₩2,242 | ₩2,242 | -4.55% | 850 |
|---|
| 2026.02.26 | ₩2,301 | ₩2,402 | ₩2,231 | ₩2,237 | -2.78% | 1.1천 |
|---|
| 2026.02.25 | ₩2,231 | ₩2,418 | ₩2,231 | ₩2,231 | 0.00% | 550 |
|---|
| 2026.02.24 | ₩2,237 | ₩2,349 | ₩2,189 | ₩2,199 | -1.67% | 3.2천 |
|---|
| 2026.02.23 | ₩2,413 | ₩2,509 | ₩2,295 | ₩2,301 | -4.65% | 4.1천 |
|---|
| 2026.02.20 | ₩2,231 | ₩2,295 | ₩2,189 | ₩2,199 | -1.44% | 5.4천 |
|---|
| 2026.02.19 | ₩2,242 | ₩2,247 | ₩2,189 | ₩2,194 | -2.14% | 1.1천 |
|---|
| 2026.02.18 | ₩2,429 | ₩2,429 | ₩2,189 | ₩2,194 | -9.67% | 1.1천 |
|---|
| 2026.02.17 | ₩2,253 | ₩2,343 | ₩2,253 | ₩2,258 | +0.24% | 1.9천 |
|---|
| 2026.02.13 | ₩2,258 | ₩2,434 | ₩2,258 | ₩2,434 | +7.80% | 475 |
|---|
| 2026.02.12 | ₩2,199 | ₩2,925 | ₩2,189 | ₩2,450 | +11.41% | 1.7천 |
|---|
| 2026.02.11 | ₩2,562 | ₩2,584 | ₩2,562 | ₩2,584 | +0.83% | 525 |
|---|
| 2026.02.10 | ₩2,664 | ₩2,722 | ₩2,664 | ₩2,706 | +1.60% | 2천 |
|---|
| 2026.02.09 | ₩2,311 | ₩2,669 | ₩2,311 | ₩2,557 | +10.62% | 2.9천 |
|---|
| 2026.02.06 | ₩2,082 | ₩2,504 | ₩2,082 | ₩2,424 | +16.41% | 2천 |
|---|
| 2026.02.05 | ₩2,418 | ₩2,616 | ₩2,418 | ₩2,509 | +3.75% | 6.2천 |
|---|
| 2026.02.04 | ₩2,290 | ₩2,461 | ₩2,290 | ₩2,365 | +3.26% | 1.8천 |
|---|
| 2026.02.03 | ₩2,408 | ₩2,610 | ₩2,349 | ₩2,349 | -2.44% | 6.7천 |
|---|
| 2026.02.02 | ₩2,349 | ₩2,498 | ₩2,349 | ₩2,456 | +4.55% | 2.2천 |
|---|
| 2026.01.30 | ₩2,418 | ₩2,829 | ₩2,306 | ₩2,509 | +3.75% | 5.7만 |
|---|
| 2026.01.29 | ₩2,530 | ₩2,722 | ₩2,498 | ₩2,498 | -1.27% | 3.3천 |
|---|
| 2026.01.28 | ₩2,674 | ₩3,096 | ₩2,669 | ₩2,771 | +3.59% | 9.2천 |
|---|
| 2026.01.27 | ₩2,776 | ₩2,989 | ₩2,301 | ₩2,557 | -7.88% | 8.3천 |
|---|
| 2026.01.26 | ₩2,931 | ₩2,963 | ₩2,776 | ₩2,776 | -5.28% | 2.5천 |
|---|
| 2026.01.23 | ₩2,867 | ₩3,096 | ₩2,733 | ₩2,877 | +0.37% | 4.2천 |
|---|
| 2026.01.22 | ₩2,797 | ₩2,915 | ₩2,797 | ₩2,867 | +2.48% | 2천 |
|---|
| 2026.01.21 | ₩3,310 | ₩3,310 | ₩2,509 | ₩2,936 | -11.29% | 2.5만 |
|---|
| 2026.01.20 | ₩3,203 | ₩3,294 | ₩3,091 | ₩3,294 | +2.83% | 1.6만 |
|---|
| 2026.01.16 | ₩3,192 | ₩3,203 | ₩3,123 | ₩3,176 | -0.50% | 900 |
|---|
| 2026.01.15 | ₩3,262 | ₩3,262 | ₩3,128 | ₩3,176 | -2.62% | 3.9천 |
|---|
| 2026.01.14 | ₩3,256 | ₩3,577 | ₩3,203 | ₩3,363 | +3.28% | 6.2천 |
|---|
| 2026.01.13 | ₩3,198 | ₩3,523 | ₩3,150 | ₩3,374 | +5.51% | 7.9천 |
|---|
| 2026.01.12 | ₩3,203 | ₩3,496 | ₩3,203 | ₩3,219 | +0.50% | 2.1천 |
|---|
| 2026.01.09 | ₩3,843 | ₩3,843 | ₩3,150 | ₩3,203 | -16.67% | 7.4천 |
|---|
| 2026.01.08 | ₩3,779 | ₩3,779 | ₩3,256 | ₩3,256 | -13.84% | 1.5천 |
|---|
| 2026.01.07 | ₩3,918 | ₩3,918 | ₩3,523 | ₩3,523 | -10.08% | 1천 |
|---|
| 2026.01.06 | ₩3,657 | ₩3,769 | ₩3,523 | ₩3,523 | -3.65% | 1.2천 |
|---|
| 2026.01.05 | ₩3,000 | ₩4,014 | ₩2,973 | ₩3,523 | +17.44% | 1.9만 |
|---|
| 2026.01.02 | ₩3,037 | ₩3,037 | ₩3,000 | ₩3,000 | -1.23% | 1.7천 |
|---|
| 2025.12.31 | ₩3,016 | ₩3,016 | ₩2,936 | ₩2,936 | -2.65% | 5.7천 |
|---|
| 2025.12.30 | ₩2,904 | ₩3,059 | ₩2,829 | ₩3,016 | +3.86% | 1.6만 |
|---|
| 2025.12.29 | ₩3,043 | ₩3,411 | ₩3,043 | ₩3,059 | +0.53% | 2.1만 |
|---|
| 2025.12.26 | ₩3,619 | ₩3,619 | ₩3,384 | ₩3,443 | -4.87% | 2.3천 |
|---|
| 2025.12.24 | ₩3,577 | ₩3,577 | ₩3,443 | ₩3,539 | -1.04% | 7.9천 |
|---|
| 2025.12.23 | ₩3,902 | ₩3,902 | ₩3,523 | ₩3,630 | -6.98% | 2천 |
|---|
| 2025.12.22 | ₩4,057 | ₩4,308 | ₩3,432 | ₩3,843 | -5.26% | 8.6천 |
|---|
| 2025.12.19 | ₩4,110 | ₩4,271 | ₩4,057 | ₩4,057 | -1.30% | 2.8천 |
|---|
| 2025.12.18 | ₩4,217 | ₩4,217 | ₩3,897 | ₩4,057 | -3.80% | 5.5천 |
|---|
| 2025.12.17 | ₩4,271 | ₩4,324 | ₩4,014 | ₩4,319 | +1.13% | 3천 |
|---|
| 2025.12.16 | ₩4,319 | ₩4,377 | ₩4,169 | ₩4,271 | -1.11% | 3.2천 |
|---|
| 2025.12.15 | ₩4,271 | ₩4,271 | ₩4,004 | ₩4,089 | -4.25% | 6천 |
|---|
| 2025.12.12 | ₩4,377 | ₩4,420 | ₩4,324 | ₩4,324 | -1.22% | 1만 |
|---|
| 2025.12.11 | ₩4,324 | ₩4,468 | ₩4,324 | ₩4,468 | +3.33% | 4.3천 |
|---|
| 2025.12.10 | ₩4,271 | ₩4,484 | ₩4,271 | ₩4,452 | +4.25% | 3천 |
|---|
| 2025.12.09 | ₩4,377 | ₩4,441 | ₩4,377 | ₩4,425 | +1.10% | 2.1천 |
|---|
| 2025.12.08 | ₩4,585 | ₩4,585 | ₩4,404 | ₩4,452 | -2.91% | 1.6천 |
|---|
| 2025.12.05 | ₩4,415 | ₩4,585 | ₩4,351 | ₩4,585 | +3.87% | 2.4천 |
|---|
| 2025.12.04 | ₩4,409 | ₩4,596 | ₩4,329 | ₩4,479 | +1.57% | 6천 |
|---|
| 2025.12.03 | ₩4,489 | ₩4,537 | ₩4,431 | ₩4,431 | -1.31% | 850 |
|---|
| 2025.12.02 | ₩4,740 | ₩4,804 | ₩4,431 | ₩4,543 | -4.17% | 3.2천 |
|---|
| 2025.12.01 | ₩4,927 | ₩4,927 | ₩4,650 | ₩4,740 | -3.79% | 6.4천 |
|---|
| 2025.11.28 | ₩4,596 | ₩4,927 | ₩4,559 | ₩4,927 | +7.20% | 2.4천 |
|---|
| 2025.11.26 | ₩4,431 | ₩4,569 | ₩4,271 | ₩4,495 | +1.45% | 7.3천 |
|---|
| 2025.11.25 | ₩4,393 | ₩4,452 | ₩4,329 | ₩4,452 | +1.34% | 5.8천 |
|---|
| 2025.11.24 | ₩4,591 | ₩4,687 | ₩4,553 | ₩4,676 | +1.86% | 1.7천 |
|---|
| 2025.11.21 | ₩5,018 | ₩5,018 | ₩4,329 | ₩4,569 | -8.94% | 3.2천 |
|---|
| 2025.11.20 | ₩4,628 | ₩4,671 | ₩4,377 | ₩4,543 | -1.85% | 4.9천 |
|---|
| 2025.11.19 | ₩4,537 | ₩4,852 | ₩4,537 | ₩4,580 | +0.94% | 2.9천 |
|---|
| 2025.11.18 | ₩3,950 | ₩4,431 | ₩3,881 | ₩4,409 | +11.62% | 3.4만 |
|---|
| 2025.11.17 | ₩3,956 | ₩4,110 | ₩3,902 | ₩3,924 | -0.81% | 3.7천 |
|---|
| 2025.11.14 | ₩3,774 | ₩3,897 | ₩3,726 | ₩3,737 | -0.99% | 3천 |
|---|
| 2025.11.13 | ₩4,110 | ₩4,319 | ₩3,368 | ₩3,726 | -9.35% | 3.2만 |
|---|
| 2025.11.12 | ₩4,409 | ₩4,698 | ₩4,206 | ₩4,271 | -3.15% | 9.5천 |
|---|
| 2025.11.11 | ₩4,858 | ₩4,858 | ₩4,324 | ₩4,415 | -9.12% | 1.6만 |
|---|
| 2025.11.10 | ₩5,285 | ₩5,285 | ₩4,698 | ₩4,831 | -8.59% | 1.3만 |
|---|
| 2025.11.07 | ₩5,472 | ₩5,472 | ₩5,338 | ₩5,392 | -1.46% | 3.2천 |
|---|
| 2025.11.06 | ₩5,552 | ₩5,765 | ₩5,338 | ₩5,343 | -3.75% | 2.7만 |
|---|
| 2025.11.05 | ₩5,205 | ₩5,498 | ₩5,178 | ₩5,392 | +3.59% | 4.2만 |
|---|
| 2025.11.04 | ₩5,605 | ₩5,765 | ₩5,445 | ₩5,498 | -1.90% | 4.9만 |
|---|
| 2025.11.03 | ₩5,498 | ₩5,819 | ₩5,338 | ₩5,685 | +3.40% | 5.3만 |
|---|
| 2025.10.31 | ₩5,552 | ₩5,925 | ₩5,285 | ₩5,498 | -0.96% | 12.3만 |
|---|
| 2025.10.30 | ₩5,552 | ₩5,712 | ₩5,178 | ₩5,231 | -5.77% | 7.3만 |
|---|
| 2025.10.29 | ₩5,925 | ₩5,925 | ₩5,605 | ₩5,632 | -4.95% | 9.5만 |
|---|
| 2025.10.28 | ₩6,246 | ₩6,299 | ₩5,658 | ₩5,872 | -5.98% | 11.6만 |
|---|
| 2025.10.27 | ₩6,224 | ₩6,406 | ₩6,139 | ₩6,192 | -0.51% | 11.1만 |
|---|
| 2025.10.24 | ₩5,872 | ₩6,299 | ₩5,872 | ₩6,086 | +3.64% | 11.5만 |
|---|
| 2025.10.23 | ₩5,925 | ₩6,139 | ₩5,712 | ₩5,872 | -0.90% | 11.9만 |
|---|
| 2025.10.22 | ₩6,299 | ₩6,352 | ₩5,872 | ₩5,899 | -6.36% | 11.1만 |
|---|
| 2025.10.21 | ₩6,299 | ₩6,459 | ₩6,005 | ₩6,086 | -3.39% | 11.5만 |
|---|
| 2025.10.20 | ₩6,032 | ₩6,459 | ₩5,979 | ₩6,032 | 0.00% | 10.9만 |
|---|
| 2025.10.17 | ₩6,406 | ₩6,566 | ₩5,872 | ₩5,979 | -6.67% | 12.2만 |
|---|
| 2025.10.16 | ₩6,513 | ₩6,779 | ₩6,246 | ₩6,299 | -3.28% | 11.4만 |
|---|
| 2025.10.15 | ₩7,153 | ₩7,153 | ₩6,566 | ₩6,619 | -7.46% | 10만 |
|---|
| 2025.10.14 | ₩6,593 | ₩7,046 | ₩6,523 | ₩6,993 | +6.07% | 10.5만 |
|---|
| 2025.10.13 | ₩6,459 | ₩7,153 | ₩6,459 | ₩6,779 | +4.96% | 9.8만 |
|---|
| 2025.10.10 | ₩7,367 | ₩7,473 | ₩6,673 | ₩6,726 | -8.70% | 9.7만 |
|---|