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 | ₩4,107 | ₩4,107 | -10.98% | 1.5만 |
| 2026.10.08 | ₩4,747 | ₩4,907 | ₩4,534 | ₩4,654 | -1.97% | 2.7만 |
| 2026.10.07 | ₩4,854 | ₩5,067 | ₩4,841 | ₩4,841 | -0.27% | 2.3만 |
| 2026.10.06 | ₩4,520 | ₩5,441 | ₩4,520 | ₩5,067 | +12.09% | 11.3만 |
| 2026.10.05 | ₩4,881 | ₩4,927 | ₩4,254 | ₩4,414 | -9.56% | 7.6만 |
| 2026.10.02 | ₩5,041 | ₩5,134 | ₩4,907 | ₩4,921 | -2.38% | 1.5만 |
| 2026.10.01 | ₩4,907 | ₩5,041 | ₩4,907 | ₩4,974 | +1.36% | 6.6천 |
| 2026.09.30 | ₩5,187 | ₩5,215 | ₩4,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,961 |
| -4.37% |
| 2.5만 |
| 2026.09.29 | ₩5,174 | ₩5,227 | ₩5,081 | ₩5,081 | -1.80% | 1.6만 |
|---|
| 2026.09.28 | ₩5,494 | ₩5,494 | ₩5,174 | ₩5,174 | -5.83% | 3.6만 |
|---|
| 2026.09.25 | ₩5,427 | ₩5,641 | ₩5,361 | ₩5,507 | +1.47% | 4.4만 |
|---|
| 2026.09.24 | ₩5,547 | ₩5,674 | ₩5,401 | ₩5,467 | -1.44% | 2.4만 |
|---|
| 2026.09.23 | ₩5,547 | ₩5,881 | ₩5,401 | ₩5,467 | -1.44% | 4.5만 |
|---|
| 2026.09.22 | ₩5,574 | ₩5,641 | ₩5,462 | ₩5,601 | +0.48% | 2.5만 |
|---|
| 2026.09.21 | ₩5,547 | ₩5,634 | ₩5,442 | ₩5,587 | +0.72% | 3만 |
|---|
| 2026.09.18 | ₩5,721 | ₩5,854 | ₩5,587 | ₩5,587 | -2.33% | 3만 |
|---|
| 2026.09.17 | ₩5,694 | ₩5,867 | ₩5,654 | ₩5,841 | +2.58% | 4.6만 |
|---|
| 2026.09.16 | ₩5,694 | ₩6,054 | ₩5,481 | ₩5,814 | +2.11% | 8만 |
|---|
| 2026.09.15 | ₩5,467 | ₩6,001 | ₩5,227 | ₩5,667 | +3.66% | 89.2만 |
|---|
| 2026.09.14 | ₩6,067 | ₩6,067 | ₩5,467 | ₩5,507 | -9.23% | 5.4만 |
|---|
| 2026.09.11 | ₩5,934 | ₩6,974 | ₩5,921 | ₩6,067 | +2.25% | 13.7만 |
|---|
| 2026.09.10 | ₩6,147 | ₩6,267 | ₩6,001 | ₩6,027 | -1.95% | 9만 |
|---|
| 2026.09.09 | ₩6,734 | ₩6,854 | ₩6,281 | ₩6,641 | -1.39% | 38만 |
|---|
| 2026.09.08 | ₩7,361 | ₩8,254 | ₩6,587 | ₩7,841 | +6.52% | 2062.1만 |
|---|
| 2026.09.04 | ₩5,294 | ₩5,427 | ₩5,281 | ₩5,414 | +2.27% | 3.1만 |
|---|
| 2026.09.03 | ₩5,467 | ₩5,505 | ₩5,221 | ₩5,401 | -1.22% | 2.8만 |
|---|
| 2026.09.02 | ₩5,721 | ₩5,721 | ₩5,441 | ₩5,454 | -4.66% | 4.1만 |
|---|
| 2026.09.01 | ₩6,414 | ₩6,414 | ₩5,481 | ₩5,701 | -11.12% | 35.5만 |
|---|
| 2026.08.31 | ₩6,454 | ₩6,601 | ₩6,014 | ₩6,174 | -4.34% | 41.8만 |
|---|
| 2026.08.28 | ₩6,601 | ₩6,881 | ₩6,361 | ₩6,587 | -0.20% | 3만 |
|---|
| 2026.08.27 | ₩6,667 | ₩7,201 | ₩6,627 | ₩6,714 | +0.70% | 7.9만 |
|---|
| 2026.08.26 | ₩6,614 | ₩6,841 | ₩6,441 | ₩6,841 | +3.43% | 6.9만 |
|---|
| 2026.08.25 | ₩6,747 | ₩6,747 | ₩6,347 | ₩6,667 | -1.19% | 6.5만 |
|---|
| 2026.08.24 | ₩6,754 | ₩6,942 | ₩6,481 | ₩6,867 | +1.68% | 6.7만 |
|---|
| 2026.08.21 | ₩7,361 | ₩7,414 | ₩6,854 | ₩7,134 | -3.08% | 21.9만 |
|---|
| 2026.08.20 | ₩5,827 | ₩9,188 | ₩5,467 | ₩7,614 | +30.66% | 377.4만 |
|---|
| 2026.08.19 | ₩6,361 | ₩6,427 | ₩5,801 | ₩6,147 | -3.35% | 13.2만 |
|---|
| 2026.08.18 | ₩7,107 | ₩7,107 | ₩6,401 | ₩6,907 | -2.81% | 35.3만 |
|---|
| 2026.08.17 | ₩6,681 | ₩7,361 | ₩6,601 | ₩7,094 | +6.19% | 33.6만 |
|---|
| 2026.08.14 | ₩6,987 | ₩7,117 | ₩6,707 | ₩6,907 | -1.15% | 14.9만 |
|---|
| 2026.08.13 | ₩8,321 | ₩8,428 | ₩7,014 | ₩7,294 | -12.34% | 34.6만 |
|---|
| 2026.08.12 | ₩8,401 | ₩9,334 | ₩8,401 | ₩8,708 | +3.65% | 67.5만 |
|---|
| 2026.08.11 | ₩10,708 | ₩12,561 | ₩8,201 | ₩9,854 | -7.97% | 1177.9만 |
|---|
| 2026.08.10 | ₩7,054 | ₩16,935 | ₩6,267 | ₩7,628 | +8.13% | 1093.1만 |
|---|
| 2026.08.07 | ₩7,761 | ₩7,973 | ₩5,387 | ₩5,907 | -23.88% | 150.1만 |
|---|
| 2026.08.06 | ₩11,015 | ₩34,897 | ₩10,281 | ₩13,108 | +19.01% | 5778.2만 |
|---|
| 2026.08.05 | ₩4,601 | ₩4,921 | ₩4,454 | ₩4,455 | -3.16% | 1.1만 |
|---|
| 2026.08.04 | ₩4,694 | ₩5,201 | ₩4,467 | ₩4,654 | -0.85% | 1.1만 |
|---|
| 2026.08.03 | ₩5,481 | ₩5,534 | ₩4,601 | ₩4,601 | -16.06% | 2.4만 |
|---|
| 2026.07.31 | ₩5,347 | ₩5,641 | ₩4,854 | ₩4,854 | -9.23% | 2.1만 |
|---|
| 2026.07.30 | ₩4,774 | ₩5,534 | ₩4,601 | ₩5,187 | +8.66% | 4.1만 |
|---|
| 2026.07.29 | ₩4,787 | ₩4,787 | ₩4,534 | ₩4,534 | -5.29% | 1.3만 |
|---|
| 2026.07.28 | ₩4,587 | ₩5,187 | ₩4,507 | ₩4,587 | 0.00% | 1.8만 |
|---|
| 2026.07.27 | ₩6,147 | ₩6,147 | ₩4,427 | ₩4,467 | -27.33% | 5.8만 |
|---|
| 2026.07.24 | ₩5,174 | ₩5,301 | ₩4,801 | ₩4,814 | -6.96% | 8.3천 |
|---|
| 2026.07.23 | ₩5,267 | ₩5,334 | ₩4,867 | ₩4,921 | -6.58% | 4.3만 |
|---|
| 2026.07.22 | ₩5,214 | ₩5,214 | ₩4,627 | ₩4,921 | -5.63% | 9천 |
|---|
| 2026.07.21 | ₩4,907 | ₩5,201 | ₩4,547 | ₩4,987 | +1.63% | 1.6만 |
|---|
| 2026.07.20 | ₩4,921 | ₩5,081 | ₩4,534 | ₩4,787 | -2.71% | 3.2만 |
|---|
| 2026.07.17 | ₩6,094 | ₩6,134 | ₩4,667 | ₩5,067 | -16.85% | 38.2만 |
|---|
| 2026.07.16 | ₩6,654 | ₩6,654 | ₩6,167 | ₩6,167 | -7.31% | 3천 |
|---|
| 2026.07.15 | ₩5,454 | ₩6,841 | ₩5,307 | ₩6,254 | +14.67% | 3.8만 |
|---|
| 2026.07.14 | ₩5,801 | ₩5,801 | ₩5,201 | ₩5,521 | -4.83% | 1.5만 |
|---|
| 2026.07.13 | ₩5,854 | ₩5,854 | ₩5,321 | ₩5,601 | -4.33% | 2.5만 |
|---|
| 2026.07.10 | ₩5,521 | ₩6,214 | ₩5,294 | ₩5,561 | +0.72% | 24.3만 |
|---|
| 2026.07.09 | ₩5,094 | ₩5,694 | ₩5,094 | ₩5,534 | +8.64% | 1.4만 |
|---|
| 2026.07.08 | ₩5,654 | ₩5,654 | ₩5,107 | ₩5,107 | -9.67% | 1.4만 |
|---|
| 2026.07.07 | ₩6,094 | ₩6,094 | ₩5,561 | ₩5,574 | -8.53% | 2만 |
|---|
| 2026.07.06 | ₩6,107 | ₩6,587 | ₩5,734 | ₩6,041 | -1.09% | 5.4만 |
|---|
| 2026.07.02 | ₩5,541 | ₩6,307 | ₩5,534 | ₩6,014 | +8.54% | 3.9만 |
|---|
| 2026.07.01 | ₩5,294 | ₩5,690 | ₩4,974 | ₩5,681 | +7.30% | 2.3만 |
|---|
| 2026.06.30 | ₩5,041 | ₩5,841 | ₩4,941 | ₩5,414 | +7.41% | 5.2만 |
|---|
| 2026.06.29 | ₩4,721 | ₩5,241 | ₩4,494 | ₩5,067 | +7.34% | 6.1만 |
|---|
| 2026.06.26 | ₩5,387 | ₩5,787 | ₩4,467 | ₩4,814 | -10.64% | 29.2만 |
|---|
| 2026.06.25 | ₩8,921 | ₩9,294 | ₩5,267 | ₩5,267 | -40.96% | 225.5만 |
|---|
| 2026.06.24 | ₩8,988 | ₩10,668 | ₩8,734 | ₩8,748 | -2.67% | 16.9만 |
|---|
| 2026.06.23 | ₩9,668 | ₩11,748 | ₩7,441 | ₩8,788 | -9.10% | 39.7만 |
|---|
| 2026.06.22 | ₩6,521 | ₩8,934 | ₩6,454 | ₩8,788 | +34.76% | 43.2만 |
|---|
| 2026.06.18 | ₩5,454 | ₩10,001 | ₩5,454 | ₩6,521 | +19.56% | 107.3만 |
|---|
| 2026.06.17 | ₩4,454 | ₩5,934 | ₩4,380 | ₩5,334 | +19.76% | 68.7만 |
|---|
| 2026.06.16 | ₩4,867 | ₩5,454 | ₩4,834 | ₩5,454 | +12.05% | 2.2만 |
|---|
| 2026.06.15 | ₩4,440 | ₩5,547 | ₩4,334 | ₩4,947 | +11.41% | 121.2만 |
|---|
| 2026.06.12 | ₩5,827 | ₩5,933 | ₩5,546 | ₩5,641 | -3.20% | 1.6만 |
|---|
| 2026.06.11 | ₩5,601 | ₩5,989 | ₩5,387 | ₩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 | ₩5,534 | ₩4,561 | ₩5,161 | +4.88% | 7.8만 |
|---|
| 2026.06.08 | ₩5,334 | ₩5,347 | ₩4,480 | ₩5,347 | +0.25% | 21.8만 |
|---|
| 2026.06.05 | ₩4,547 | ₩5,854 | ₩4,200 | ₩5,307 | +16.72% | 11.1만 |
|---|
| 2026.06.04 | ₩4,467 | ₩4,830 | ₩3,870 | ₩4,707 | +5.37% | 7.2만 |
|---|
| 2026.06.03 | ₩3,814 | ₩4,801 | ₩3,267 | ₩4,534 | +18.88% | 77.6만 |
|---|
| 2026.06.02 | ₩4,867 | ₩5,187 | ₩4,587 | ₩5,174 | +6.30% | 5.8만 |
|---|
| 2026.06.01 | ₩4,432 | ₩4,577 | ₩4,059 | ₩4,577 | +3.25% | 2.4만 |
|---|
| 2026.05.29 | ₩4,539 | ₩4,694 | ₩4,342 | ₩4,347 | -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 | ₩4,411 | ₩4,593 | -2.16% | 5.2천 |
|---|
| 2026.05.26 | ₩4,854 | ₩5,019 | ₩4,587 | ₩4,774 | -1.65% | 8.7천 |
|---|
| 2026.05.22 | ₩4,907 | ₩4,971 | ₩4,699 | ₩4,971 | +1.30% | 9.4천 |
|---|
| 2026.05.21 | ₩4,763 | ₩4,961 | ₩4,288 | ₩4,769 | +0.11% | 2.3만 |
|---|
| 2026.05.20 | ₩4,272 | ₩4,923 | ₩3,920 | ₩4,795 | +12.23% | 23.7만 |
|---|
| 2026.05.19 | ₩4,534 | ₩4,614 | ₩4,054 | ₩4,251 | -6.24% | 62.1만 |
|---|
| 2026.05.18 | ₩4,555 | ₩4,555 | ₩4,320 | ₩4,358 | -4.33% | 9.1천 |
|---|
| 2026.05.15 | ₩4,454 | ₩4,561 | ₩4,059 | ₩4,368 | -1.92% | 6.6천 |
|---|
| 2026.05.14 | ₩4,342 | ₩4,593 | ₩4,224 | ₩4,315 | -0.61% | 4.4만 |
|---|
| 2026.05.13 | ₩3,840 | ₩4,673 | ₩3,734 | ₩4,107 | +6.94% | 2만 |
|---|
| 2026.05.12 | ₩3,467 | ₩3,947 | ₩3,467 | ₩3,600 | +3.85% | 2만 |
|---|
| 2026.05.11 | ₩4,641 | ₩4,641 | ₩4,054 | ₩4,214 | -9.20% | 12.7만 |
|---|
| 2026.05.08 | ₩3,979 | ₩4,139 | ₩3,894 | ₩4,139 | +4.02% | 4.1천 |
|---|
| 2026.05.07 | ₩3,894 | ₩4,107 | ₩3,734 | ₩4,107 | +5.48% | 1.3만 |
|---|
| 2026.05.06 | ₩3,520 | ₩3,872 | ₩3,520 | ₩3,840 | +9.09% | 2.6만 |
|---|
| 2026.05.05 | ₩3,734 | ₩3,862 | ₩3,382 | ₩3,467 | -7.14% | 1.2만 |
|---|
| 2026.05.04 | ₩3,531 | ₩3,680 | ₩3,307 | ₩3,675 | +4.08% | 3.3만 |
|---|
| 2026.05.01 | ₩3,696 | ₩3,814 | ₩3,515 | ₩3,654 | -1.15% | 1.1만 |
|---|
| 2026.04.30 | ₩4,486 | ₩4,694 | ₩3,360 | ₩3,744 | -16.53% | 5.3만 |
|---|
| 2026.04.29 | ₩4,801 | ₩4,977 | ₩4,166 | ₩4,352 | -9.33% | 9만 |
|---|
| 2026.04.28 | ₩3,979 | ₩5,441 | ₩3,915 | ₩4,550 | +14.34% | 60.2만 |
|---|
| 2026.04.27 | ₩3,499 | ₩5,275 | ₩3,467 | ₩3,963 | +13.26% | 188만 |
|---|
| 2026.04.24 | ₩2,934 | ₩4,625 | ₩2,832 | ₩3,462 | +18.00% | 188.4만 |
|---|
| 2026.04.23 | ₩2,139 | ₩4,107 | ₩2,134 | ₩2,795 | +30.67% | 401.3만 |
|---|
| 2026.04.22 | ₩2,310 | ₩2,464 | ₩2,091 | ₩2,123 | -8.08% | 1.8만 |
|---|
| 2026.04.21 | ₩2,432 | ₩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 | ₩2,912 | ₩2,912 | ₩2,726 | ₩2,827 | -2.93% | 4천 |
|---|
| 2026.04.16 | ₩2,955 | ₩3,147 | ₩2,651 | ₩2,864 | -3.07% | 2.5만 |
|---|
| 2026.04.15 | ₩2,827 | ₩3,392 | ₩2,619 | ₩3,142 | +11.13% | 9.9만 |
|---|
| 2026.04.14 | ₩2,294 | ₩4,107 | ₩2,294 | ₩3,040 | +32.56% | 95.4만 |
|---|
| 2026.04.13 | ₩2,246 | ₩2,480 | ₩2,198 | ₩2,283 | +1.66% | 8.8천 |
|---|
| 2026.04.10 | ₩2,294 | ₩2,358 | ₩2,240 | ₩2,267 | -1.16% | 4.7천 |
|---|
| 2026.04.09 | ₩2,384 | ₩2,384 | ₩2,294 | ₩2,294 | -3.80% | 525 |
|---|
| 2026.04.08 | ₩2,310 | ₩2,720 | ₩2,310 | ₩2,464 | +6.70% | 3.1천 |
|---|
| 2026.04.07 | ₩2,507 | ₩2,768 | ₩2,507 | ₩2,768 | +10.43% | 8.3천 |
|---|
| 2026.04.06 | ₩2,411 | ₩2,534 | ₩2,400 | ₩2,534 | +5.09% | 3.5천 |
|---|
| 2026.04.02 | ₩2,320 | ₩2,480 | ₩2,240 | ₩2,400 | +3.45% | 1.6만 |
|---|
| 2026.04.01 | ₩2,246 | ₩2,336 | ₩2,240 | ₩2,336 | +4.04% | 2.8천 |
|---|
| 2026.03.31 | ₩2,272 | ₩2,294 | ₩2,230 | ₩2,294 | +0.94% | 6천 |
|---|
| 2026.03.30 | ₩2,347 | ₩2,368 | ₩2,219 | ₩2,299 | -2.05% | 2.2천 |
|---|
| 2026.03.27 | ₩2,219 | ₩2,347 | ₩2,214 | ₩2,336 | +5.29% | 1.7천 |
|---|
| 2026.03.26 | ₩2,240 | ₩2,294 | ₩2,198 | ₩2,219 | -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 | ₩2,203 | ₩2,368 | -1.33% | 8.3천 |
|---|
| 2026.03.20 | ₩2,400 | ₩2,400 | ₩2,246 | ₩2,246 | -6.44% | 4.1천 |
|---|
| 2026.03.19 | ₩2,251 | ₩2,523 | ₩2,251 | ₩2,400 | +6.64% | 7.3천 |
|---|
| 2026.03.18 | ₩2,400 | ₩2,523 | ₩2,246 | ₩2,523 | +5.11% | 4.7천 |
|---|
| 2026.03.17 | ₩2,507 | ₩2,560 | ₩2,507 | ₩2,528 | +0.85% | 525 |
|---|
| 2026.03.16 | ₩2,459 | ₩2,592 | ₩2,400 | ₩2,507 | +1.95% | 5.6천 |
|---|
| 2026.03.13 | ₩2,502 | ₩2,720 | ₩2,390 | ₩2,534 | +1.28% | 2.5만 |
|---|
| 2026.03.12 | ₩2,358 | ₩2,480 | ₩2,347 | ₩2,347 | -0.45% | 4.5천 |
|---|
| 2026.03.11 | ₩2,400 | ₩2,470 | ₩2,374 | ₩2,448 | +2.00% | 1.1천 |
|---|
| 2026.03.10 | ₩2,427 | ₩2,523 | ₩2,411 | ₩2,411 | -0.66% | 6.4천 |
|---|
| 2026.03.09 | ₩2,448 | ₩2,507 | ₩2,448 | ₩2,454 | +0.22% | 425 |
|---|
| 2026.03.06 | ₩2,459 | ₩2,603 | ₩2,192 | ₩2,454 | -0.22% | 4.2천 |
|---|
| 2026.03.05 | ₩2,560 | ₩2,592 | ₩2,416 | ₩2,560 | 0.00% | 1만 |
|---|
| 2026.03.04 | ₩2,219 | ₩2,411 | ₩2,192 | ₩2,400 | +8.17% | 4.8만 |
|---|
| 2026.03.03 | ₩2,214 | ₩2,267 | ₩2,192 | ₩2,267 | +2.41% | 1.7천 |
|---|
| 2026.03.02 | ₩2,192 | ₩2,235 | ₩2,192 | ₩2,235 | +1.95% | 1.5천 |
|---|
| 2026.02.27 | ₩2,347 | ₩2,347 | ₩2,240 | ₩2,240 | -4.55% | 850 |
|---|
| 2026.02.26 | ₩2,299 | ₩2,400 | ₩2,230 | ₩2,235 | -2.78% | 1.1천 |
|---|
| 2026.02.25 | ₩2,230 | ₩2,416 | ₩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 | ₩2,240 | ₩2,246 | ₩2,187 | ₩2,192 | -2.14% | 1.1천 |
|---|
| 2026.02.18 | ₩2,427 | ₩2,427 | ₩2,187 | ₩2,192 | -9.67% | 1.1천 |
|---|
| 2026.02.17 | ₩2,251 | ₩2,342 | ₩2,251 | ₩2,256 | +0.24% | 1.9천 |
|---|
| 2026.02.13 | ₩2,256 | ₩2,432 | ₩2,256 | ₩2,432 | +7.80% | 475 |
|---|
| 2026.02.12 | ₩2,198 | ₩2,923 | ₩2,187 | ₩2,448 | +11.41% | 1.7천 |
|---|
| 2026.02.11 | ₩2,560 | ₩2,582 | ₩2,560 | ₩2,582 | +0.83% | 525 |
|---|
| 2026.02.10 | ₩2,662 | ₩2,720 | ₩2,662 | ₩2,704 | +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 | ₩2,416 | ₩2,614 | ₩2,416 | ₩2,507 | +3.75% | 6.2천 |
|---|
| 2026.02.04 | ₩2,288 | ₩2,459 | ₩2,288 | ₩2,363 | +3.26% | 1.8천 |
|---|
| 2026.02.03 | ₩2,406 | ₩2,608 | ₩2,347 | ₩2,347 | -2.44% | 6.7천 |
|---|
| 2026.02.02 | ₩2,347 | ₩2,496 | ₩2,347 | ₩2,454 | +4.55% | 2.2천 |
|---|
| 2026.01.30 | ₩2,416 | ₩2,827 | ₩2,304 | ₩2,507 | +3.75% | 5.7만 |
|---|
| 2026.01.29 | ₩2,528 | ₩2,720 | ₩2,496 | ₩2,496 | -1.27% | 3.3천 |
|---|
| 2026.01.28 | ₩2,672 | ₩3,094 | ₩2,667 | ₩2,768 | +3.59% | 9.2천 |
|---|
| 2026.01.27 | ₩2,774 | ₩2,987 | ₩2,299 | ₩2,555 | -7.88% | 8.3천 |
|---|
| 2026.01.26 | ₩2,928 | ₩2,960 | ₩2,774 | ₩2,774 | -5.28% | 2.5천 |
|---|
| 2026.01.23 | ₩2,864 | ₩3,094 | ₩2,731 | ₩2,875 | +0.37% | 4.2천 |
|---|
| 2026.01.22 | ₩2,795 | ₩2,912 | ₩2,795 | ₩2,864 | +2.48% | 2천 |
|---|
| 2026.01.21 | ₩3,307 | ₩3,307 | ₩2,507 | ₩2,934 | -11.29% | 2.5만 |
|---|
| 2026.01.20 | ₩3,200 | ₩3,291 | ₩3,088 | ₩3,291 | +2.83% | 1.6만 |
|---|
| 2026.01.16 | ₩3,190 | ₩3,200 | ₩3,120 | ₩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 | ₩3,200 | ₩3,360 | +3.28% | 6.2천 |
|---|
| 2026.01.13 | ₩3,195 | ₩3,520 | ₩3,147 | ₩3,371 | +5.51% | 7.9천 |
|---|
| 2026.01.12 | ₩3,200 | ₩3,494 | ₩3,200 | ₩3,216 | +0.50% | 2.1천 |
|---|
| 2026.01.09 | ₩3,840 | ₩3,840 | ₩3,147 | ₩3,200 | -16.67% | 7.4천 |
|---|
| 2026.01.08 | ₩3,776 | ₩3,776 | ₩3,254 | ₩3,254 | -13.84% | 1.5천 |
|---|
| 2026.01.07 | ₩3,915 | ₩3,915 | ₩3,520 | ₩3,520 | -10.08% | 1천 |
|---|
| 2026.01.06 | ₩3,654 | ₩3,766 | ₩3,520 | ₩3,520 | -3.65% | 1.2천 |
|---|
| 2026.01.05 | ₩2,998 | ₩4,011 | ₩2,971 | ₩3,520 | +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 | ₩3,056 | ₩2,827 | ₩3,014 | +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 | ₩3,382 | ₩3,440 | -4.87% | 2.3천 |
|---|
| 2025.12.24 | ₩3,574 | ₩3,574 | ₩3,440 | ₩3,536 | -1.04% | 7.9천 |
|---|
| 2025.12.23 | ₩3,899 | ₩3,899 | ₩3,520 | ₩3,627 | -6.98% | 2천 |
|---|
| 2025.12.22 | ₩4,054 | ₩4,304 | ₩3,430 | ₩3,840 | -5.26% | 8.6천 |
|---|
| 2025.12.19 | ₩4,107 | ₩4,267 | ₩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 | ₩4,267 | ₩4,320 | ₩4,011 | ₩4,315 | +1.13% | 3천 |
|---|
| 2025.12.16 | ₩4,315 | ₩4,374 | ₩4,166 | ₩4,267 | -1.11% | 3.2천 |
|---|
| 2025.12.15 | ₩4,267 | ₩4,267 | ₩4,000 | ₩4,086 | -4.25% | 6천 |
|---|
| 2025.12.12 | ₩4,374 | ₩4,416 | ₩4,320 | ₩4,320 | -1.22% | 1만 |
|---|
| 2025.12.11 | ₩4,320 | ₩4,464 | ₩4,320 | ₩4,464 | +3.33% | 4.3천 |
|---|
| 2025.12.10 | ₩4,267 | ₩4,480 | ₩4,267 | ₩4,448 | +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 | ₩4,400 | ₩4,448 | -2.91% | 1.6천 |
|---|
| 2025.12.05 | ₩4,411 | ₩4,582 | ₩4,347 | ₩4,582 | +3.87% | 2.4천 |
|---|
| 2025.12.04 | ₩4,406 | ₩4,593 | ₩4,326 | ₩4,475 | +1.57% | 6천 |
|---|
| 2025.12.03 | ₩4,486 | ₩4,534 | ₩4,427 | ₩4,427 | -1.31% | 850 |
|---|
| 2025.12.02 | ₩4,737 | ₩4,801 | ₩4,427 | ₩4,539 | -4.17% | 3.2천 |
|---|
| 2025.12.01 | ₩4,923 | ₩4,923 | ₩4,646 | ₩4,737 | -3.79% | 6.4천 |
|---|
| 2025.11.28 | ₩4,593 | ₩4,923 | ₩4,555 | ₩4,923 | +7.20% | 2.4천 |
|---|
| 2025.11.26 | ₩4,427 | ₩4,566 | ₩4,267 | ₩4,491 | +1.45% | 7.3천 |
|---|
| 2025.11.25 | ₩4,390 | ₩4,448 | ₩4,326 | ₩4,448 | +1.34% | 5.8천 |
|---|
| 2025.11.24 | ₩4,587 | ₩4,683 | ₩4,550 | ₩4,673 | +1.86% | 1.7천 |
|---|
| 2025.11.21 | ₩5,014 | ₩5,014 | ₩4,326 | ₩4,566 | -8.94% | 3.2천 |
|---|
| 2025.11.20 | ₩4,625 | ₩4,667 | ₩4,374 | ₩4,539 | -1.85% | 4.9천 |
|---|
| 2025.11.19 | ₩4,534 | ₩4,849 | ₩4,534 | ₩4,577 | +0.94% | 2.9천 |
|---|
| 2025.11.18 | ₩3,947 | ₩4,427 | ₩3,878 | ₩4,406 | +11.62% | 3.4만 |
|---|
| 2025.11.17 | ₩3,952 | ₩4,107 | ₩3,899 | ₩3,920 | -0.81% | 3.7천 |
|---|
| 2025.11.14 | ₩3,771 | ₩3,894 | ₩3,723 | ₩3,734 | -0.99% | 3천 |
|---|
| 2025.11.13 | ₩4,107 | ₩4,315 | ₩3,366 | ₩3,723 | -9.35% | 3.2만 |
|---|
| 2025.11.12 | ₩4,406 | ₩4,694 | ₩4,203 | ₩4,267 | -3.15% | 9.5천 |
|---|
| 2025.11.11 | ₩4,854 | ₩4,854 | ₩4,320 | ₩4,411 | -9.12% | 1.6만 |
|---|
| 2025.11.10 | ₩5,281 | ₩5,281 | ₩4,694 | ₩4,827 | -8.59% | 1.3만 |
|---|
| 2025.11.07 | ₩5,467 | ₩5,467 | ₩5,334 | ₩5,387 | -1.46% | 3.2천 |
|---|
| 2025.11.06 | ₩5,547 | ₩5,761 | ₩5,334 | ₩5,339 | -3.75% | 2.7만 |
|---|
| 2025.11.05 | ₩5,201 | ₩5,494 | ₩5,174 | ₩5,387 | +3.59% | 4.2만 |
|---|
| 2025.11.04 | ₩5,601 | ₩5,761 | ₩5,441 | ₩5,494 | -1.90% | 4.9만 |
|---|
| 2025.11.03 | ₩5,494 | ₩5,814 | ₩5,334 | ₩5,681 | +3.40% | 5.3만 |
|---|
| 2025.10.31 | ₩5,547 | ₩5,921 | ₩5,281 | ₩5,494 | -0.96% | 12.3만 |
|---|
| 2025.10.30 | ₩5,547 | ₩5,707 | ₩5,174 | ₩5,227 | -5.77% | 7.3만 |
|---|
| 2025.10.29 | ₩5,921 | ₩5,921 | ₩5,601 | ₩5,627 | -4.95% | 9.5만 |
|---|
| 2025.10.28 | ₩6,241 | ₩6,294 | ₩5,654 | ₩5,867 | -5.98% | 11.6만 |
|---|
| 2025.10.27 | ₩6,219 | ₩6,401 | ₩6,134 | ₩6,187 | -0.51% | 11.1만 |
|---|
| 2025.10.24 | ₩5,867 | ₩6,294 | ₩5,867 | ₩6,081 | +3.64% | 11.5만 |
|---|
| 2025.10.23 | ₩5,921 | ₩6,134 | ₩5,707 | ₩5,867 | -0.90% | 11.9만 |
|---|
| 2025.10.22 | ₩6,294 | ₩6,347 | ₩5,867 | ₩5,894 | -6.36% | 11.1만 |
|---|
| 2025.10.21 | ₩6,294 | ₩6,454 | ₩6,001 | ₩6,081 | -3.39% | 11.5만 |
|---|
| 2025.10.20 | ₩6,027 | ₩6,454 | ₩5,974 | ₩6,027 | 0.00% | 10.9만 |
|---|
| 2025.10.17 | ₩6,401 | ₩6,561 | ₩5,867 | ₩5,974 | -6.67% | 12.2만 |
|---|
| 2025.10.16 | ₩6,507 | ₩6,774 | ₩6,241 | ₩6,294 | -3.28% | 11.4만 |
|---|
| 2025.10.15 | ₩7,147 | ₩7,147 | ₩6,561 | ₩6,614 | -7.46% | 10만 |
|---|
| 2025.10.14 | ₩6,587 | ₩7,041 | ₩6,518 | ₩6,987 | +6.07% | 10.5만 |
|---|
| 2025.10.13 | ₩6,454 | ₩7,147 | ₩6,454 | ₩6,774 | +4.96% | 9.8만 |
|---|
| 2025.10.10 | ₩7,361 | ₩7,467 | ₩6,667 | ₩6,721 | -8.70% | 9.7만 |
|---|