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 | ₩4,616 | ₩4,616 | ₩4,109 | ₩4,109 | -10.98% | 1.5만 |
| 2026.10.08 | ₩4,749 | ₩4,909 | ₩4,536 | ₩4,656 | -1.97% | 2.7만 |
| 2026.10.07 | ₩4,856 | ₩5,069 | ₩4,842 | ₩4,842 | -0.27% | 2.3만 |
| 2026.10.06 | ₩4,522 | ₩5,443 | ₩4,522 | ₩5,069 | +12.09% | 11.3만 |
| 2026.10.05 | ₩4,883 | ₩4,929 | ₩4,256 | ₩4,416 | -9.56% | 7.6만 |
| 2026.10.02 | ₩5,043 | ₩5,136 | ₩4,909 | ₩4,923 | -2.38% | 1.5만 |
| 2026.10.01 | ₩4,909 | ₩5,043 | ₩4,909 | ₩4,976 | +1.36% | 6.6천 |
| 2026.09.30 | ₩5,189 | ₩5,217 | ₩4,949 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,963 |
| -4.37% |
| 2.5만 |
| 2026.09.29 | ₩5,176 | ₩5,229 | ₩5,083 | ₩5,083 | -1.80% | 1.6만 |
|---|
| 2026.09.28 | ₩5,496 | ₩5,496 | ₩5,176 | ₩5,176 | -5.83% | 3.6만 |
|---|
| 2026.09.25 | ₩5,429 | ₩5,643 | ₩5,363 | ₩5,510 | +1.47% | 4.4만 |
|---|
| 2026.09.24 | ₩5,550 | ₩5,676 | ₩5,403 | ₩5,469 | -1.44% | 2.4만 |
|---|
| 2026.09.23 | ₩5,550 | ₩5,883 | ₩5,403 | ₩5,469 | -1.44% | 4.5만 |
|---|
| 2026.09.22 | ₩5,576 | ₩5,643 | ₩5,464 | ₩5,603 | +0.48% | 2.5만 |
|---|
| 2026.09.21 | ₩5,550 | ₩5,636 | ₩5,444 | ₩5,590 | +0.72% | 3만 |
|---|
| 2026.09.18 | ₩5,723 | ₩5,856 | ₩5,590 | ₩5,590 | -2.33% | 3만 |
|---|
| 2026.09.17 | ₩5,696 | ₩5,870 | ₩5,656 | ₩5,843 | +2.58% | 4.6만 |
|---|
| 2026.09.16 | ₩5,696 | ₩6,056 | ₩5,483 | ₩5,816 | +2.11% | 8만 |
|---|
| 2026.09.15 | ₩5,469 | ₩6,003 | ₩5,229 | ₩5,670 | +3.66% | 89.2만 |
|---|
| 2026.09.14 | ₩6,070 | ₩6,070 | ₩5,469 | ₩5,510 | -9.23% | 5.4만 |
|---|
| 2026.09.11 | ₩5,936 | ₩6,977 | ₩5,923 | ₩6,070 | +2.25% | 13.7만 |
|---|
| 2026.09.10 | ₩6,150 | ₩6,270 | ₩6,003 | ₩6,030 | -1.95% | 9만 |
|---|
| 2026.09.09 | ₩6,737 | ₩6,857 | ₩6,283 | ₩6,643 | -1.39% | 38만 |
|---|
| 2026.09.08 | ₩7,364 | ₩8,258 | ₩6,590 | ₩7,844 | +6.52% | 2062.1만 |
|---|
| 2026.09.04 | ₩5,296 | ₩5,429 | ₩5,283 | ₩5,416 | +2.27% | 3.1만 |
|---|
| 2026.09.03 | ₩5,469 | ₩5,507 | ₩5,223 | ₩5,403 | -1.22% | 2.8만 |
|---|
| 2026.09.02 | ₩5,723 | ₩5,723 | ₩5,443 | ₩5,456 | -4.66% | 4.1만 |
|---|
| 2026.09.01 | ₩6,417 | ₩6,417 | ₩5,483 | ₩5,703 | -11.12% | 35.5만 |
|---|
| 2026.08.31 | ₩6,457 | ₩6,603 | ₩6,016 | ₩6,177 | -4.34% | 41.8만 |
|---|
| 2026.08.28 | ₩6,603 | ₩6,884 | ₩6,363 | ₩6,590 | -0.20% | 3만 |
|---|
| 2026.08.27 | ₩6,670 | ₩7,204 | ₩6,630 | ₩6,717 | +0.70% | 7.9만 |
|---|
| 2026.08.26 | ₩6,617 | ₩6,844 | ₩6,443 | ₩6,844 | +3.43% | 6.9만 |
|---|
| 2026.08.25 | ₩6,750 | ₩6,750 | ₩6,350 | ₩6,670 | -1.19% | 6.5만 |
|---|
| 2026.08.24 | ₩6,757 | ₩6,945 | ₩6,483 | ₩6,870 | +1.68% | 6.7만 |
|---|
| 2026.08.21 | ₩7,364 | ₩7,417 | ₩6,857 | ₩7,137 | -3.08% | 21.9만 |
|---|
| 2026.08.20 | ₩5,830 | ₩9,191 | ₩5,469 | ₩7,617 | +30.66% | 377.4만 |
|---|
| 2026.08.19 | ₩6,363 | ₩6,430 | ₩5,803 | ₩6,150 | -3.35% | 13.2만 |
|---|
| 2026.08.18 | ₩7,110 | ₩7,110 | ₩6,403 | ₩6,910 | -2.81% | 35.3만 |
|---|
| 2026.08.17 | ₩6,683 | ₩7,364 | ₩6,603 | ₩7,097 | +6.19% | 33.6만 |
|---|
| 2026.08.14 | ₩6,990 | ₩7,120 | ₩6,710 | ₩6,910 | -1.15% | 14.9만 |
|---|
| 2026.08.13 | ₩8,324 | ₩8,431 | ₩7,017 | ₩7,297 | -12.34% | 34.6만 |
|---|
| 2026.08.12 | ₩8,404 | ₩9,338 | ₩8,404 | ₩8,711 | +3.65% | 67.5만 |
|---|
| 2026.08.11 | ₩10,712 | ₩12,566 | ₩8,204 | ₩9,858 | -7.97% | 1177.9만 |
|---|
| 2026.08.10 | ₩7,057 | ₩16,942 | ₩6,270 | ₩7,631 | +8.13% | 1093.1만 |
|---|
| 2026.08.07 | ₩7,764 | ₩7,976 | ₩5,389 | ₩5,910 | -23.88% | 150.1만 |
|---|
| 2026.08.06 | ₩11,019 | ₩34,911 | ₩10,285 | ₩13,113 | +19.01% | 5778.2만 |
|---|
| 2026.08.05 | ₩4,602 | ₩4,923 | ₩4,456 | ₩4,457 | -3.16% | 1.1만 |
|---|
| 2026.08.04 | ₩4,696 | ₩5,203 | ₩4,469 | ₩4,656 | -0.85% | 1.1만 |
|---|
| 2026.08.03 | ₩5,483 | ₩5,536 | ₩4,602 | ₩4,602 | -16.06% | 2.4만 |
|---|
| 2026.07.31 | ₩5,349 | ₩5,643 | ₩4,856 | ₩4,856 | -9.23% | 2.1만 |
|---|
| 2026.07.30 | ₩4,776 | ₩5,536 | ₩4,602 | ₩5,189 | +8.66% | 4.1만 |
|---|
| 2026.07.29 | ₩4,789 | ₩4,789 | ₩4,536 | ₩4,536 | -5.29% | 1.3만 |
|---|
| 2026.07.28 | ₩4,589 | ₩5,189 | ₩4,509 | ₩4,589 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩6,150 | ₩6,150 | ₩4,429 | ₩4,469 | -27.33% | 5.8만 |
|---|
| 2026.07.24 | ₩5,176 | ₩5,303 | ₩4,802 | ₩4,816 | -6.96% | 8.3천 |
|---|
| 2026.07.23 | ₩5,269 | ₩5,336 | ₩4,869 | ₩4,923 | -6.58% | 4.3만 |
|---|
| 2026.07.22 | ₩5,216 | ₩5,216 | ₩4,629 | ₩4,923 | -5.63% | 9천 |
|---|
| 2026.07.21 | ₩4,909 | ₩5,203 | ₩4,549 | ₩4,989 | +1.63% | 1.6만 |
|---|
| 2026.07.20 | ₩4,923 | ₩5,083 | ₩4,536 | ₩4,789 | -2.71% | 3.2만 |
|---|
| 2026.07.17 | ₩6,096 | ₩6,136 | ₩4,669 | ₩5,069 | -16.85% | 38.2만 |
|---|
| 2026.07.16 | ₩6,657 | ₩6,657 | ₩6,170 | ₩6,170 | -7.31% | 3천 |
|---|
| 2026.07.15 | ₩5,456 | ₩6,844 | ₩5,309 | ₩6,257 | +14.67% | 3.8만 |
|---|
| 2026.07.14 | ₩5,803 | ₩5,803 | ₩5,203 | ₩5,523 | -4.83% | 1.5만 |
|---|
| 2026.07.13 | ₩5,856 | ₩5,856 | ₩5,323 | ₩5,603 | -4.33% | 2.5만 |
|---|
| 2026.07.10 | ₩5,523 | ₩6,217 | ₩5,296 | ₩5,563 | +0.72% | 24.3만 |
|---|
| 2026.07.09 | ₩5,096 | ₩5,696 | ₩5,096 | ₩5,536 | +8.64% | 1.4만 |
|---|
| 2026.07.08 | ₩5,656 | ₩5,656 | ₩5,109 | ₩5,109 | -9.67% | 1.4만 |
|---|
| 2026.07.07 | ₩6,096 | ₩6,096 | ₩5,563 | ₩5,576 | -8.53% | 2만 |
|---|
| 2026.07.06 | ₩6,110 | ₩6,590 | ₩5,736 | ₩6,043 | -1.09% | 5.4만 |
|---|
| 2026.07.02 | ₩5,543 | ₩6,310 | ₩5,536 | ₩6,016 | +8.54% | 3.9만 |
|---|
| 2026.07.01 | ₩5,296 | ₩5,692 | ₩4,976 | ₩5,683 | +7.30% | 2.3만 |
|---|
| 2026.06.30 | ₩5,043 | ₩5,843 | ₩4,943 | ₩5,416 | +7.41% | 5.2만 |
|---|
| 2026.06.29 | ₩4,722 | ₩5,243 | ₩4,496 | ₩5,069 | +7.34% | 6.1만 |
|---|
| 2026.06.26 | ₩5,389 | ₩5,790 | ₩4,469 | ₩4,816 | -10.64% | 29.2만 |
|---|
| 2026.06.25 | ₩8,925 | ₩9,298 | ₩5,269 | ₩5,269 | -40.96% | 225.5만 |
|---|
| 2026.06.24 | ₩8,991 | ₩10,672 | ₩8,738 | ₩8,751 | -2.67% | 16.9만 |
|---|
| 2026.06.23 | ₩9,672 | ₩11,753 | ₩7,444 | ₩8,791 | -9.10% | 39.7만 |
|---|
| 2026.06.22 | ₩6,523 | ₩8,938 | ₩6,457 | ₩8,791 | +34.76% | 43.2만 |
|---|
| 2026.06.18 | ₩5,456 | ₩10,005 | ₩5,456 | ₩6,523 | +19.56% | 107.3만 |
|---|
| 2026.06.17 | ₩4,456 | ₩5,936 | ₩4,382 | ₩5,336 | +19.76% | 68.7만 |
|---|
| 2026.06.16 | ₩4,869 | ₩5,456 | ₩4,836 | ₩5,456 | +12.05% | 2.2만 |
|---|
| 2026.06.15 | ₩4,442 | ₩5,550 | ₩4,336 | ₩4,949 | +11.41% | 121.2만 |
|---|
| 2026.06.12 | ₩5,830 | ₩5,935 | ₩5,548 | ₩5,643 | -3.20% | 1.6만 |
|---|
| 2026.06.11 | ₩5,603 | ₩5,991 | ₩5,389 | ₩5,723 | +2.14% | 8.3만 |
|---|
| 2026.06.10 | ₩5,483 | ₩5,763 | ₩5,283 | ₩5,723 | +4.38% | 3.2만 |
|---|
| 2026.06.09 | ₩4,923 | ₩5,536 | ₩4,562 | ₩5,163 | +4.88% | 7.8만 |
|---|
| 2026.06.08 | ₩5,336 | ₩5,349 | ₩4,482 | ₩5,349 | +0.25% | 21.8만 |
|---|
| 2026.06.05 | ₩4,549 | ₩5,856 | ₩4,202 | ₩5,309 | +16.72% | 11.1만 |
|---|
| 2026.06.04 | ₩4,469 | ₩4,832 | ₩3,871 | ₩4,709 | +5.37% | 7.2만 |
|---|
| 2026.06.03 | ₩3,815 | ₩4,802 | ₩3,268 | ₩4,536 | +18.88% | 77.6만 |
|---|
| 2026.06.02 | ₩4,869 | ₩5,189 | ₩4,589 | ₩5,176 | +6.30% | 5.8만 |
|---|
| 2026.06.01 | ₩4,434 | ₩4,578 | ₩4,061 | ₩4,578 | +3.25% | 2.4만 |
|---|
| 2026.05.29 | ₩4,541 | ₩4,696 | ₩4,344 | ₩4,349 | -4.23% | 2.6천 |
|---|
| 2026.05.28 | ₩4,658 | ₩4,963 | ₩4,568 | ₩4,728 | +1.49% | 4.7천 |
|---|
| 2026.05.27 | ₩4,696 | ₩4,696 | ₩4,413 | ₩4,594 | -2.16% | 5.2천 |
|---|
| 2026.05.26 | ₩4,856 | ₩5,021 | ₩4,589 | ₩4,776 | -1.65% | 8.7천 |
|---|
| 2026.05.22 | ₩4,909 | ₩4,973 | ₩4,701 | ₩4,973 | +1.30% | 9.4천 |
|---|
| 2026.05.21 | ₩4,765 | ₩4,963 | ₩4,290 | ₩4,770 | +0.11% | 2.3만 |
|---|
| 2026.05.20 | ₩4,274 | ₩4,925 | ₩3,922 | ₩4,797 | +12.23% | 23.7만 |
|---|
| 2026.05.19 | ₩4,536 | ₩4,616 | ₩4,055 | ₩4,253 | -6.24% | 62.1만 |
|---|
| 2026.05.18 | ₩4,557 | ₩4,557 | ₩4,322 | ₩4,360 | -4.33% | 9.1천 |
|---|
| 2026.05.15 | ₩4,456 | ₩4,562 | ₩4,061 | ₩4,370 | -1.92% | 6.6천 |
|---|
| 2026.05.14 | ₩4,344 | ₩4,594 | ₩4,226 | ₩4,317 | -0.61% | 4.4만 |
|---|
| 2026.05.13 | ₩3,842 | ₩4,674 | ₩3,735 | ₩4,109 | +6.94% | 2만 |
|---|
| 2026.05.12 | ₩3,468 | ₩3,949 | ₩3,468 | ₩3,602 | +3.85% | 2만 |
|---|
| 2026.05.11 | ₩4,642 | ₩4,642 | ₩4,055 | ₩4,216 | -9.20% | 12.7만 |
|---|
| 2026.05.08 | ₩3,981 | ₩4,141 | ₩3,895 | ₩4,141 | +4.02% | 4.1천 |
|---|
| 2026.05.07 | ₩3,895 | ₩4,109 | ₩3,735 | ₩4,109 | +5.48% | 1.3만 |
|---|
| 2026.05.06 | ₩3,522 | ₩3,874 | ₩3,522 | ₩3,842 | +9.09% | 2.6만 |
|---|
| 2026.05.05 | ₩3,735 | ₩3,863 | ₩3,383 | ₩3,468 | -7.14% | 1.2만 |
|---|
| 2026.05.04 | ₩3,532 | ₩3,682 | ₩3,308 | ₩3,677 | +4.08% | 3.3만 |
|---|
| 2026.05.01 | ₩3,698 | ₩3,815 | ₩3,516 | ₩3,655 | -1.15% | 1.1만 |
|---|
| 2026.04.30 | ₩4,488 | ₩4,696 | ₩3,362 | ₩3,746 | -16.53% | 5.3만 |
|---|
| 2026.04.29 | ₩4,802 | ₩4,979 | ₩4,167 | ₩4,354 | -9.33% | 9만 |
|---|
| 2026.04.28 | ₩3,981 | ₩5,443 | ₩3,917 | ₩4,552 | +14.34% | 60.2만 |
|---|
| 2026.04.27 | ₩3,500 | ₩5,277 | ₩3,468 | ₩3,965 | +13.26% | 188만 |
|---|
| 2026.04.24 | ₩2,935 | ₩4,626 | ₩2,833 | ₩3,463 | +18.00% | 188.4만 |
|---|
| 2026.04.23 | ₩2,140 | ₩4,109 | ₩2,134 | ₩2,796 | +30.67% | 401.3만 |
|---|
| 2026.04.22 | ₩2,311 | ₩2,465 | ₩2,092 | ₩2,124 | -8.08% | 1.8만 |
|---|
| 2026.04.21 | ₩2,433 | ₩2,615 | ₩2,375 | ₩2,375 | -2.41% | 7만 |
|---|
| 2026.04.20 | ₩2,700 | ₩2,700 | ₩2,295 | ₩2,364 | -12.45% | 1만 |
|---|
| 2026.04.17 | ₩2,913 | ₩2,913 | ₩2,727 | ₩2,828 | -2.93% | 4천 |
|---|
| 2026.04.16 | ₩2,956 | ₩3,148 | ₩2,652 | ₩2,865 | -3.07% | 2.5만 |
|---|
| 2026.04.15 | ₩2,828 | ₩3,394 | ₩2,620 | ₩3,143 | +11.13% | 9.9만 |
|---|
| 2026.04.14 | ₩2,295 | ₩4,109 | ₩2,295 | ₩3,042 | +32.56% | 95.4만 |
|---|
| 2026.04.13 | ₩2,246 | ₩2,481 | ₩2,198 | ₩2,284 | +1.66% | 8.8천 |
|---|
| 2026.04.10 | ₩2,295 | ₩2,359 | ₩2,241 | ₩2,268 | -1.16% | 4.7천 |
|---|
| 2026.04.09 | ₩2,385 | ₩2,385 | ₩2,295 | ₩2,295 | -3.80% | 525 |
|---|
| 2026.04.08 | ₩2,311 | ₩2,721 | ₩2,311 | ₩2,465 | +6.70% | 3.1천 |
|---|
| 2026.04.07 | ₩2,508 | ₩2,769 | ₩2,508 | ₩2,769 | +10.43% | 8.3천 |
|---|
| 2026.04.06 | ₩2,412 | ₩2,535 | ₩2,401 | ₩2,535 | +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 | ₩2,295 | ₩2,230 | ₩2,295 | +0.94% | 6천 |
|---|
| 2026.03.30 | ₩2,348 | ₩2,369 | ₩2,220 | ₩2,300 | -2.05% | 2.2천 |
|---|
| 2026.03.27 | ₩2,220 | ₩2,348 | ₩2,214 | ₩2,337 | +5.29% | 1.7천 |
|---|
| 2026.03.26 | ₩2,241 | ₩2,295 | ₩2,198 | ₩2,220 | -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 | ₩2,204 | ₩2,369 | -1.33% | 8.3천 |
|---|
| 2026.03.20 | ₩2,401 | ₩2,401 | ₩2,246 | ₩2,246 | -6.44% | 4.1천 |
|---|
| 2026.03.19 | ₩2,252 | ₩2,524 | ₩2,252 | ₩2,401 | +6.64% | 7.3천 |
|---|
| 2026.03.18 | ₩2,401 | ₩2,524 | ₩2,246 | ₩2,524 | +5.11% | 4.7천 |
|---|
| 2026.03.17 | ₩2,508 | ₩2,561 | ₩2,508 | ₩2,529 | +0.85% | 525 |
|---|
| 2026.03.16 | ₩2,460 | ₩2,593 | ₩2,401 | ₩2,508 | +1.95% | 5.6천 |
|---|
| 2026.03.13 | ₩2,503 | ₩2,721 | ₩2,391 | ₩2,535 | +1.28% | 2.5만 |
|---|
| 2026.03.12 | ₩2,359 | ₩2,481 | ₩2,348 | ₩2,348 | -0.45% | 4.5천 |
|---|
| 2026.03.11 | ₩2,401 | ₩2,471 | ₩2,375 | ₩2,449 | +2.00% | 1.1천 |
|---|
| 2026.03.10 | ₩2,428 | ₩2,524 | ₩2,412 | ₩2,412 | -0.66% | 6.4천 |
|---|
| 2026.03.09 | ₩2,449 | ₩2,508 | ₩2,449 | ₩2,455 | +0.22% | 425 |
|---|
| 2026.03.06 | ₩2,460 | ₩2,604 | ₩2,193 | ₩2,455 | -0.22% | 4.2천 |
|---|
| 2026.03.05 | ₩2,561 | ₩2,593 | ₩2,417 | ₩2,561 | 0.00% | 1만 |
|---|
| 2026.03.04 | ₩2,220 | ₩2,412 | ₩2,193 | ₩2,401 | +8.17% | 4.8만 |
|---|
| 2026.03.03 | ₩2,214 | ₩2,268 | ₩2,193 | ₩2,268 | +2.41% | 1.7천 |
|---|
| 2026.03.02 | ₩2,193 | ₩2,236 | ₩2,193 | ₩2,236 | +1.95% | 1.5천 |
|---|
| 2026.02.27 | ₩2,348 | ₩2,348 | ₩2,241 | ₩2,241 | -4.55% | 850 |
|---|
| 2026.02.26 | ₩2,300 | ₩2,401 | ₩2,230 | ₩2,236 | -2.78% | 1.1천 |
|---|
| 2026.02.25 | ₩2,230 | ₩2,417 | ₩2,230 | ₩2,230 | 0.00% | 550 |
|---|
| 2026.02.24 | ₩2,236 | ₩2,348 | ₩2,188 | ₩2,198 | -1.67% | 3.2천 |
|---|
| 2026.02.23 | ₩2,412 | ₩2,508 | ₩2,295 | ₩2,300 | -4.65% | 4.1천 |
|---|
| 2026.02.20 | ₩2,230 | ₩2,295 | ₩2,188 | ₩2,198 | -1.44% | 5.4천 |
|---|
| 2026.02.19 | ₩2,241 | ₩2,246 | ₩2,188 | ₩2,193 | -2.14% | 1.1천 |
|---|
| 2026.02.18 | ₩2,428 | ₩2,428 | ₩2,188 | ₩2,193 | -9.67% | 1.1천 |
|---|
| 2026.02.17 | ₩2,252 | ₩2,343 | ₩2,252 | ₩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 | ₩2,924 | ₩2,188 | ₩2,449 | +11.41% | 1.7천 |
|---|
| 2026.02.11 | ₩2,561 | ₩2,583 | ₩2,561 | ₩2,583 | +0.83% | 525 |
|---|
| 2026.02.10 | ₩2,663 | ₩2,721 | ₩2,663 | ₩2,705 | +1.60% | 2천 |
|---|
| 2026.02.09 | ₩2,311 | ₩2,668 | ₩2,311 | ₩2,556 | +10.62% | 2.9천 |
|---|
| 2026.02.06 | ₩2,081 | ₩2,503 | ₩2,081 | ₩2,423 | +16.41% | 2천 |
|---|
| 2026.02.05 | ₩2,417 | ₩2,615 | ₩2,417 | ₩2,508 | +3.75% | 6.2천 |
|---|
| 2026.02.04 | ₩2,289 | ₩2,460 | ₩2,289 | ₩2,364 | +3.26% | 1.8천 |
|---|
| 2026.02.03 | ₩2,407 | ₩2,609 | ₩2,348 | ₩2,348 | -2.44% | 6.7천 |
|---|
| 2026.02.02 | ₩2,348 | ₩2,497 | ₩2,348 | ₩2,455 | +4.55% | 2.2천 |
|---|
| 2026.01.30 | ₩2,417 | ₩2,828 | ₩2,305 | ₩2,508 | +3.75% | 5.7만 |
|---|
| 2026.01.29 | ₩2,529 | ₩2,721 | ₩2,497 | ₩2,497 | -1.27% | 3.3천 |
|---|
| 2026.01.28 | ₩2,673 | ₩3,095 | ₩2,668 | ₩2,769 | +3.59% | 9.2천 |
|---|
| 2026.01.27 | ₩2,775 | ₩2,988 | ₩2,300 | ₩2,556 | -7.88% | 8.3천 |
|---|
| 2026.01.26 | ₩2,930 | ₩2,962 | ₩2,775 | ₩2,775 | -5.28% | 2.5천 |
|---|
| 2026.01.23 | ₩2,865 | ₩3,095 | ₩2,732 | ₩2,876 | +0.37% | 4.2천 |
|---|
| 2026.01.22 | ₩2,796 | ₩2,913 | ₩2,796 | ₩2,865 | +2.48% | 2천 |
|---|
| 2026.01.21 | ₩3,308 | ₩3,308 | ₩2,508 | ₩2,935 | -11.29% | 2.5만 |
|---|
| 2026.01.20 | ₩3,202 | ₩3,292 | ₩3,090 | ₩3,292 | +2.83% | 1.6만 |
|---|
| 2026.01.16 | ₩3,191 | ₩3,202 | ₩3,122 | ₩3,175 | -0.50% | 900 |
|---|
| 2026.01.15 | ₩3,260 | ₩3,260 | ₩3,127 | ₩3,175 | -2.62% | 3.9천 |
|---|
| 2026.01.14 | ₩3,255 | ₩3,575 | ₩3,202 | ₩3,362 | +3.28% | 6.2천 |
|---|
| 2026.01.13 | ₩3,196 | ₩3,522 | ₩3,148 | ₩3,372 | +5.51% | 7.9천 |
|---|
| 2026.01.12 | ₩3,202 | ₩3,495 | ₩3,202 | ₩3,218 | +0.50% | 2.1천 |
|---|
| 2026.01.09 | ₩3,842 | ₩3,842 | ₩3,148 | ₩3,202 | -16.67% | 7.4천 |
|---|
| 2026.01.08 | ₩3,778 | ₩3,778 | ₩3,255 | ₩3,255 | -13.84% | 1.5천 |
|---|
| 2026.01.07 | ₩3,917 | ₩3,917 | ₩3,522 | ₩3,522 | -10.08% | 1천 |
|---|
| 2026.01.06 | ₩3,655 | ₩3,767 | ₩3,522 | ₩3,522 | -3.65% | 1.2천 |
|---|
| 2026.01.05 | ₩2,999 | ₩4,013 | ₩2,972 | ₩3,522 | +17.44% | 1.9만 |
|---|
| 2026.01.02 | ₩3,036 | ₩3,036 | ₩2,999 | ₩2,999 | -1.23% | 1.7천 |
|---|
| 2025.12.31 | ₩3,015 | ₩3,015 | ₩2,935 | ₩2,935 | -2.65% | 5.7천 |
|---|
| 2025.12.30 | ₩2,903 | ₩3,058 | ₩2,828 | ₩3,015 | +3.86% | 1.6만 |
|---|
| 2025.12.29 | ₩3,042 | ₩3,410 | ₩3,042 | ₩3,058 | +0.53% | 2.1만 |
|---|
| 2025.12.26 | ₩3,618 | ₩3,618 | ₩3,383 | ₩3,442 | -4.87% | 2.3천 |
|---|
| 2025.12.24 | ₩3,575 | ₩3,575 | ₩3,442 | ₩3,538 | -1.04% | 7.9천 |
|---|
| 2025.12.23 | ₩3,901 | ₩3,901 | ₩3,522 | ₩3,629 | -6.98% | 2천 |
|---|
| 2025.12.22 | ₩4,055 | ₩4,306 | ₩3,431 | ₩3,842 | -5.26% | 8.6천 |
|---|
| 2025.12.19 | ₩4,109 | ₩4,269 | ₩4,055 | ₩4,055 | -1.30% | 2.8천 |
|---|
| 2025.12.18 | ₩4,216 | ₩4,216 | ₩3,895 | ₩4,055 | -3.80% | 5.5천 |
|---|
| 2025.12.17 | ₩4,269 | ₩4,322 | ₩4,013 | ₩4,317 | +1.13% | 3천 |
|---|
| 2025.12.16 | ₩4,317 | ₩4,376 | ₩4,167 | ₩4,269 | -1.11% | 3.2천 |
|---|
| 2025.12.15 | ₩4,269 | ₩4,269 | ₩4,002 | ₩4,087 | -4.25% | 6천 |
|---|
| 2025.12.12 | ₩4,376 | ₩4,418 | ₩4,322 | ₩4,322 | -1.22% | 1만 |
|---|
| 2025.12.11 | ₩4,322 | ₩4,466 | ₩4,322 | ₩4,466 | +3.33% | 4.3천 |
|---|
| 2025.12.10 | ₩4,269 | ₩4,482 | ₩4,269 | ₩4,450 | +4.25% | 3천 |
|---|
| 2025.12.09 | ₩4,376 | ₩4,440 | ₩4,376 | ₩4,424 | +1.10% | 2.1천 |
|---|
| 2025.12.08 | ₩4,584 | ₩4,584 | ₩4,402 | ₩4,450 | -2.91% | 1.6천 |
|---|
| 2025.12.05 | ₩4,413 | ₩4,584 | ₩4,349 | ₩4,584 | +3.87% | 2.4천 |
|---|
| 2025.12.04 | ₩4,408 | ₩4,594 | ₩4,328 | ₩4,477 | +1.57% | 6천 |
|---|
| 2025.12.03 | ₩4,488 | ₩4,536 | ₩4,429 | ₩4,429 | -1.31% | 850 |
|---|
| 2025.12.02 | ₩4,738 | ₩4,802 | ₩4,429 | ₩4,541 | -4.17% | 3.2천 |
|---|
| 2025.12.01 | ₩4,925 | ₩4,925 | ₩4,648 | ₩4,738 | -3.79% | 6.4천 |
|---|
| 2025.11.28 | ₩4,594 | ₩4,925 | ₩4,557 | ₩4,925 | +7.20% | 2.4천 |
|---|
| 2025.11.26 | ₩4,429 | ₩4,568 | ₩4,269 | ₩4,493 | +1.45% | 7.3천 |
|---|
| 2025.11.25 | ₩4,392 | ₩4,450 | ₩4,328 | ₩4,450 | +1.34% | 5.8천 |
|---|
| 2025.11.24 | ₩4,589 | ₩4,685 | ₩4,552 | ₩4,674 | +1.86% | 1.7천 |
|---|
| 2025.11.21 | ₩5,016 | ₩5,016 | ₩4,328 | ₩4,568 | -8.94% | 3.2천 |
|---|
| 2025.11.20 | ₩4,626 | ₩4,669 | ₩4,376 | ₩4,541 | -1.85% | 4.9천 |
|---|
| 2025.11.19 | ₩4,536 | ₩4,850 | ₩4,536 | ₩4,578 | +0.94% | 2.9천 |
|---|
| 2025.11.18 | ₩3,949 | ₩4,429 | ₩3,879 | ₩4,408 | +11.62% | 3.4만 |
|---|
| 2025.11.17 | ₩3,954 | ₩4,109 | ₩3,901 | ₩3,922 | -0.81% | 3.7천 |
|---|
| 2025.11.14 | ₩3,773 | ₩3,895 | ₩3,725 | ₩3,735 | -0.99% | 3천 |
|---|
| 2025.11.13 | ₩4,109 | ₩4,317 | ₩3,367 | ₩3,725 | -9.35% | 3.2만 |
|---|
| 2025.11.12 | ₩4,408 | ₩4,696 | ₩4,205 | ₩4,269 | -3.15% | 9.5천 |
|---|
| 2025.11.11 | ₩4,856 | ₩4,856 | ₩4,322 | ₩4,413 | -9.12% | 1.6만 |
|---|
| 2025.11.10 | ₩5,283 | ₩5,283 | ₩4,696 | ₩4,829 | -8.59% | 1.3만 |
|---|
| 2025.11.07 | ₩5,469 | ₩5,469 | ₩5,336 | ₩5,389 | -1.46% | 3.2천 |
|---|
| 2025.11.06 | ₩5,550 | ₩5,763 | ₩5,336 | ₩5,341 | -3.75% | 2.7만 |
|---|
| 2025.11.05 | ₩5,203 | ₩5,496 | ₩5,176 | ₩5,389 | +3.59% | 4.2만 |
|---|
| 2025.11.04 | ₩5,603 | ₩5,763 | ₩5,443 | ₩5,496 | -1.90% | 4.9만 |
|---|
| 2025.11.03 | ₩5,496 | ₩5,816 | ₩5,336 | ₩5,683 | +3.40% | 5.3만 |
|---|
| 2025.10.31 | ₩5,550 | ₩5,923 | ₩5,283 | ₩5,496 | -0.96% | 12.3만 |
|---|
| 2025.10.30 | ₩5,550 | ₩5,710 | ₩5,176 | ₩5,229 | -5.77% | 7.3만 |
|---|
| 2025.10.29 | ₩5,923 | ₩5,923 | ₩5,603 | ₩5,630 | -4.95% | 9.5만 |
|---|
| 2025.10.28 | ₩6,243 | ₩6,297 | ₩5,656 | ₩5,870 | -5.98% | 11.6만 |
|---|
| 2025.10.27 | ₩6,222 | ₩6,403 | ₩6,136 | ₩6,190 | -0.51% | 11.1만 |
|---|
| 2025.10.24 | ₩5,870 | ₩6,297 | ₩5,870 | ₩6,083 | +3.64% | 11.5만 |
|---|
| 2025.10.23 | ₩5,923 | ₩6,136 | ₩5,710 | ₩5,870 | -0.90% | 11.9만 |
|---|
| 2025.10.22 | ₩6,297 | ₩6,350 | ₩5,870 | ₩5,896 | -6.36% | 11.1만 |
|---|
| 2025.10.21 | ₩6,297 | ₩6,457 | ₩6,003 | ₩6,083 | -3.39% | 11.5만 |
|---|
| 2025.10.20 | ₩6,030 | ₩6,457 | ₩5,976 | ₩6,030 | 0.00% | 10.9만 |
|---|
| 2025.10.17 | ₩6,403 | ₩6,563 | ₩5,870 | ₩5,976 | -6.67% | 12.2만 |
|---|
| 2025.10.16 | ₩6,510 | ₩6,777 | ₩6,243 | ₩6,297 | -3.28% | 11.4만 |
|---|
| 2025.10.15 | ₩7,150 | ₩7,150 | ₩6,563 | ₩6,617 | -7.46% | 10만 |
|---|
| 2025.10.14 | ₩6,590 | ₩7,044 | ₩6,521 | ₩6,990 | +6.07% | 10.5만 |
|---|
| 2025.10.13 | ₩6,457 | ₩7,150 | ₩6,457 | ₩6,777 | +4.96% | 9.8만 |
|---|
| 2025.10.10 | ₩7,364 | ₩7,471 | ₩6,670 | ₩6,723 | -8.70% | 9.7만 |
|---|