시장 데이터를 불러오는 중
전체 종목
와이드포인트 과거 주가
WidePoint Corporation Common Stock · WYY · NYSE American
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WidePoint Corporation Common Stock · WYY · NYSE American
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,614 | ₩9,990 | ₩9,587 | ₩9,775 | +1.67% | 9.4만 |
| 2026.10.08 | ₩9,386 | ₩9,708 | ₩9,038 | ₩9,614 | +2.43% | 15.3만 |
| 2026.10.07 | ₩9,547 | ₩9,869 | ₩9,400 | ₩9,400 | -1.54% | 11.4만 |
| 2026.10.06 | ₩9,722 | ₩9,936 | ₩9,440 | ₩9,534 | -1.93% | 9만 |
| 2026.10.05 | ₩10,084 | ₩10,231 | ₩9,561 | ₩9,695 | -3.86% | 15.3만 |
| 2026.10.02 | ₩10,446 | ₩10,848 | ₩9,976 | ₩10,137 | -2.95% | 19.2만 |
| 2026.10.01 | ₩10,553 | ₩11,062 | ₩10,218 | ₩10,539 | -0.13% | 26.4만 |
| 2026.09.30 | ₩9,869 | ₩11,049 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,566 |
| +7.07% |
| 42.4만 |
| 2026.09.29 | ₩7,804 | ₩10,057 | ₩7,804 | ₩9,856 | +26.29% | 126만 |
|---|
| 2026.09.28 | ₩7,254 | ₩8,086 | ₩6,919 | ₩7,911 | +9.06% | 94.4만 |
|---|
| 2026.09.25 | ₩14,656 | ₩14,656 | ₩5,833 | ₩7,335 | -49.95% | 393만 |
|---|
| 2026.09.24 | ₩14,884 | ₩15,125 | ₩14,227 | ₩14,844 | -0.27% | 10.2만 |
|---|
| 2026.09.23 | ₩15,058 | ₩15,139 | ₩14,683 | ₩14,978 | -0.53% | 4.2만 |
|---|
| 2026.09.22 | ₩16,413 | ₩16,413 | ₩15,005 | ₩15,005 | -8.58% | 11.6만 |
|---|
| 2026.09.21 | ₩16,936 | ₩17,418 | ₩16,131 | ₩16,399 | -3.17% | 9.9만 |
|---|
| 2026.09.18 | ₩17,204 | ₩17,539 | ₩16,574 | ₩16,976 | -1.33% | 28.2만 |
|---|
| 2026.09.17 | ₩16,775 | ₩17,740 | ₩16,708 | ₩17,204 | +2.56% | 14.4만 |
|---|
| 2026.09.16 | ₩15,072 | ₩16,708 | ₩15,072 | ₩16,520 | +9.61% | 17.3만 |
|---|
| 2026.09.15 | ₩14,830 | ₩15,407 | ₩14,509 | ₩15,018 | +1.27% | 6.8만 |
|---|
| 2026.09.14 | ₩14,495 | ₩15,353 | ₩14,495 | ₩14,924 | +2.96% | 11.4만 |
|---|
| 2026.09.11 | ₩14,495 | ₩14,884 | ₩14,200 | ₩14,522 | +0.19% | 7.2만 |
|---|
| 2026.09.10 | ₩14,495 | ₩15,018 | ₩14,240 | ₩14,361 | -0.93% | 5.5만 |
|---|
| 2026.09.09 | ₩14,495 | ₩15,112 | ₩14,482 | ₩14,549 | +0.37% | 3.3만 |
|---|
| 2026.09.08 | ₩14,857 | ₩14,924 | ₩14,482 | ₩14,535 | -2.17% | 7.3만 |
|---|
| 2026.09.04 | ₩14,844 | ₩15,286 | ₩14,482 | ₩14,643 | -1.36% | 5.5만 |
|---|
| 2026.09.03 | ₩14,133 | ₩15,273 | ₩14,133 | ₩15,273 | +8.06% | 14.5만 |
|---|
| 2026.09.02 | ₩13,838 | ₩14,723 | ₩13,624 | ₩13,999 | +1.16% | 7.2만 |
|---|
| 2026.09.01 | ₩13,489 | ₩14,281 | ₩13,194 | ₩13,717 | +1.69% | 10만 |
|---|
| 2026.08.31 | ₩13,248 | ₩13,798 | ₩13,248 | ₩13,650 | +3.04% | 5.8만 |
|---|
| 2026.08.28 | ₩13,583 | ₩13,610 | ₩13,101 | ₩13,396 | -1.38% | 6.1만 |
|---|
| 2026.08.27 | ₩12,685 | ₩13,731 | ₩12,685 | ₩13,650 | +7.61% | 11.1만 |
|---|
| 2026.08.26 | ₩12,604 | ₩12,779 | ₩12,390 | ₩12,672 | +0.53% | 8.9만 |
|---|
| 2026.08.25 | ₩12,041 | ₩12,685 | ₩11,733 | ₩12,685 | +5.35% | 14.9만 |
|---|
| 2026.08.24 | ₩12,189 | ₩12,350 | ₩11,612 | ₩12,135 | -0.44% | 9.9만 |
|---|
| 2026.08.21 | ₩12,336 | ₩12,497 | ₩12,135 | ₩12,242 | -0.76% | 4.7만 |
|---|
| 2026.08.20 | ₩12,444 | ₩12,712 | ₩11,894 | ₩12,296 | -1.19% | 7.3만 |
|---|
| 2026.08.19 | ₩12,095 | ₩13,101 | ₩12,095 | ₩12,524 | +3.55% | 14.3만 |
|---|
| 2026.08.18 | ₩12,135 | ₩12,377 | ₩11,693 | ₩12,189 | +0.44% | 19.8만 |
|---|
| 2026.08.17 | ₩12,591 | ₩12,873 | ₩12,135 | ₩12,135 | -3.62% | 15.8만 |
|---|
| 2026.08.14 | ₩12,940 | ₩14,254 | ₩12,202 | ₩12,672 | -2.07% | 49.2만 |
|---|
| 2026.08.13 | ₩15,662 | ₩15,675 | ₩15,058 | ₩15,595 | -0.43% | 8.8만 |
|---|
| 2026.08.12 | ₩15,112 | ₩15,608 | ₩14,897 | ₩15,407 | +1.95% | 7.9만 |
|---|
| 2026.08.11 | ₩15,326 | ₩15,796 | ₩14,669 | ₩14,964 | -2.36% | 7만 |
|---|
| 2026.08.10 | ₩15,300 | ₩16,292 | ₩14,978 | ₩15,018 | -1.84% | 12.9만 |
|---|
| 2026.08.07 | ₩14,696 | ₩15,554 | ₩14,214 | ₩15,501 | +5.47% | 8.8만 |
|---|
| 2026.08.06 | ₩13,972 | ₩15,031 | ₩13,691 | ₩14,374 | +2.88% | 27.2만 |
|---|
| 2026.08.05 | ₩14,374 | ₩15,085 | ₩13,838 | ₩13,905 | -3.26% | 9.3만 |
|---|
| 2026.08.04 | ₩13,945 | ₩14,736 | ₩13,945 | ₩14,321 | +2.69% | 7.9만 |
|---|
| 2026.08.03 | ₩13,583 | ₩14,589 | ₩13,583 | ₩13,932 | +2.57% | 14.4만 |
|---|
| 2026.07.31 | ₩13,074 | ₩14,079 | ₩13,074 | ₩13,637 | +4.31% | 10.8만 |
|---|
| 2026.07.30 | ₩13,355 | ₩13,704 | ₩12,779 | ₩13,154 | -1.51% | 17만 |
|---|
| 2026.07.29 | ₩13,543 | ₩13,972 | ₩13,127 | ₩13,208 | -2.48% | 27.2만 |
|---|
| 2026.07.28 | ₩14,307 | ₩14,388 | ₩13,074 | ₩13,503 | -5.62% | 15.1만 |
|---|
| 2026.07.27 | ₩14,361 | ₩15,219 | ₩13,999 | ₩14,348 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩14,844 | ₩15,005 | ₩13,919 | ₩14,053 | -5.33% | 11.2만 |
|---|
| 2026.07.23 | ₩15,005 | ₩15,139 | ₩14,415 | ₩14,911 | -0.63% | 11.8만 |
|---|
| 2026.07.22 | ₩16,305 | ₩16,305 | ₩14,750 | ₩15,300 | -6.17% | 12.2만 |
|---|
| 2026.07.21 | ₩15,648 | ₩16,547 | ₩15,528 | ₩16,265 | +3.94% | 11.9만 |
|---|
| 2026.07.20 | ₩15,715 | ₩16,064 | ₩14,790 | ₩15,528 | -1.19% | 21만 |
|---|
| 2026.07.17 | ₩16,211 | ₩16,211 | ₩15,085 | ₩15,635 | -3.56% | 23.3만 |
|---|
| 2026.07.16 | ₩16,426 | ₩16,587 | ₩15,782 | ₩16,386 | -0.24% | 10.2만 |
|---|
| 2026.07.15 | ₩17,418 | ₩17,941 | ₩15,903 | ₩16,480 | -5.39% | 22.3만 |
|---|
| 2026.07.14 | ₩18,290 | ₩18,947 | ₩17,257 | ₩17,351 | -5.13% | 16.6만 |
|---|
| 2026.07.13 | ₩17,472 | ₩19,416 | ₩17,070 | ₩18,196 | +4.14% | 34만 |
|---|
| 2026.07.10 | ₩17,713 | ₩18,223 | ₩17,070 | ₩17,633 | -0.45% | 14만 |
|---|
| 2026.07.09 | ₩17,056 | ₩17,807 | ₩16,761 | ₩17,579 | +3.07% | 16.2만 |
|---|
| 2026.07.08 | ₩18,840 | ₩19,322 | ₩15,702 | ₩17,056 | -9.47% | 64.4만 |
|---|
| 2026.07.07 | ₩20,476 | ₩21,240 | ₩18,907 | ₩18,974 | -7.33% | 22.4만 |
|---|
| 2026.07.06 | ₩21,387 | ₩22,527 | ₩20,248 | ₩20,435 | -4.45% | 23.6만 |
|---|
| 2026.07.02 | ₩23,090 | ₩24,016 | ₩21,012 | ₩21,347 | -7.55% | 29.5만 |
|---|
| 2026.07.01 | ₩22,500 | ₩22,795 | ₩21,146 | ₩21,857 | -2.86% | 28.8만 |
|---|
| 2026.06.30 | ₩21,924 | ₩24,431 | ₩21,924 | ₩23,466 | +7.03% | 27만 |
|---|
| 2026.06.29 | ₩20,114 | ₩23,131 | ₩18,451 | ₩22,514 | +11.93% | 88만 |
|---|
| 2026.06.26 | ₩25,330 | ₩26,322 | ₩21,280 | ₩22,420 | -11.49% | 116.2만 |
|---|
| 2026.06.25 | ₩32,182 | ₩32,584 | ₩25,169 | ₩27,086 | -15.83% | 588.9만 |
|---|
| 2026.06.24 | ₩20,435 | ₩24,136 | ₩19,778 | ₩23,627 | +15.62% | 85.9만 |
|---|
| 2026.06.23 | ₩18,183 | ₩20,918 | ₩17,874 | ₩20,476 | +12.61% | 37.6만 |
|---|
| 2026.06.22 | ₩18,263 | ₩18,625 | ₩17,204 | ₩18,384 | +0.66% | 23.8만 |
|---|
| 2026.06.18 | ₩17,432 | ₩18,357 | ₩16,131 | ₩18,183 | +4.31% | 15.6만 |
|---|
| 2026.06.17 | ₩17,070 | ₩18,437 | ₩16,909 | ₩17,539 | +2.75% | 15.3만 |
|---|
| 2026.06.16 | ₩16,091 | ₩17,914 | ₩16,091 | ₩17,096 | +6.25% | 10.9만 |
|---|
| 2026.06.15 | ₩16,305 | ₩16,895 | ₩15,689 | ₩15,903 | -2.47% | 6.2만 |
|---|
| 2026.06.12 | ₩16,104 | ₩17,539 | ₩15,957 | ₩15,970 | -0.83% | 17만 |
|---|
| 2026.06.11 | ₩15,742 | ₩16,748 | ₩15,702 | ₩16,453 | +4.51% | 6.7만 |
|---|
| 2026.06.10 | ₩15,554 | ₩16,654 | ₩15,286 | ₩15,702 | +0.95% | 13.1만 |
|---|
| 2026.06.09 | ₩15,058 | ₩15,890 | ₩14,844 | ₩15,621 | +3.74% | 13.6만 |
|---|
| 2026.06.08 | ₩14,576 | ₩15,326 | ₩14,361 | ₩15,112 | +3.68% | 7.8만 |
|---|
| 2026.06.05 | ₩15,112 | ₩16,238 | ₩14,039 | ₩14,710 | -2.66% | 24.7만 |
|---|
| 2026.06.04 | ₩15,501 | ₩16,426 | ₩14,951 | ₩15,112 | -2.51% | 15.1만 |
|---|
| 2026.06.03 | ₩15,487 | ₩16,091 | ₩15,031 | ₩15,554 | +0.43% | 12.6만 |
|---|
| 2026.06.02 | ₩14,227 | ₩16,225 | ₩14,227 | ₩15,340 | +7.82% | 13만 |
|---|
| 2026.06.01 | ₩15,099 | ₩15,943 | ₩13,919 | ₩14,911 | -1.24% | 23.8만 |
|---|
| 2026.05.29 | ₩14,374 | ₩15,340 | ₩13,771 | ₩15,139 | +5.32% | 25.3만 |
|---|
| 2026.05.28 | ₩14,012 | ₩14,750 | ₩13,784 | ₩14,589 | +4.11% | 20.2만 |
|---|
| 2026.05.27 | ₩12,739 | ₩14,455 | ₩11,813 | ₩13,771 | +8.11% | 15.4만 |
|---|
| 2026.05.26 | ₩14,669 | ₩14,750 | ₩12,390 | ₩12,685 | -13.53% | 25.8만 |
|---|
| 2026.05.22 | ₩13,248 | ₩14,964 | ₩13,141 | ₩14,616 | +10.32% | 15.7만 |
|---|
| 2026.05.21 | ₩13,449 | ₩13,610 | ₩12,899 | ₩13,141 | -2.29% | 7.1만 |
|---|
| 2026.05.20 | ₩13,168 | ₩13,650 | ₩12,752 | ₩13,396 | +1.73% | 10.4만 |
|---|
| 2026.05.19 | ₩13,007 | ₩13,717 | ₩12,604 | ₩13,342 | +2.58% | 8.9만 |
|---|
| 2026.05.18 | ₩13,784 | ₩13,838 | ₩12,055 | ₩12,967 | -5.93% | 25.8만 |
|---|
| 2026.05.15 | ₩13,530 | ₩14,441 | ₩12,672 | ₩13,811 | +2.08% | 44.4만 |
|---|
| 2026.05.14 | ₩11,424 | ₩12,658 | ₩10,888 | ₩12,041 | +5.40% | 44.9만 |
|---|
| 2026.05.13 | ₩11,223 | ₩11,478 | ₩10,727 | ₩11,049 | -1.55% | 5.8만 |
|---|
| 2026.05.12 | ₩11,733 | ₩11,934 | ₩10,727 | ₩11,103 | -5.37% | 7.9만 |
|---|
| 2026.05.11 | ₩10,888 | ₩12,068 | ₩10,888 | ₩11,961 | +9.85% | 7.9만 |
|---|
| 2026.05.08 | ₩11,317 | ₩11,371 | ₩10,607 | ₩10,647 | -5.92% | 7.3만 |
|---|
| 2026.05.07 | ₩10,741 | ₩12,256 | ₩10,741 | ₩11,585 | +7.87% | 5.9만 |
|---|
| 2026.05.06 | ₩12,685 | ₩12,685 | ₩10,312 | ₩10,942 | -13.74% | 28.4만 |
|---|
| 2026.05.05 | ₩13,409 | ₩14,066 | ₩11,934 | ₩12,873 | -4.00% | 59.6만 |
|---|
| 2026.05.04 | ₩9,279 | ₩12,497 | ₩9,239 | ₩11,867 | +27.89% | 48.1만 |
|---|
| 2026.05.01 | ₩8,367 | ₩9,427 | ₩8,327 | ₩9,199 | +9.94% | 7.3만 |
|---|
| 2026.04.30 | ₩8,716 | ₩8,904 | ₩8,112 | ₩8,501 | -2.46% | 5만 |
|---|
| 2026.04.29 | ₩8,300 | ₩8,904 | ₩8,139 | ₩8,582 | +3.39% | 5만 |
|---|
| 2026.04.28 | ₩7,442 | ₩8,689 | ₩7,348 | ₩8,273 | +11.17% | 17.5만 |
|---|
| 2026.04.27 | ₩6,436 | ₩7,576 | ₩6,436 | ₩7,308 | +13.54% | 8.9만 |
|---|
| 2026.04.24 | ₩6,275 | ₩6,423 | ₩6,168 | ₩6,396 | +1.92% | 1.4만 |
|---|
| 2026.04.23 | ₩6,235 | ₩6,383 | ₩6,235 | ₩6,383 | +2.37% | 4만 |
|---|
| 2026.04.22 | ₩6,705 | ₩6,919 | ₩6,235 | ₩6,249 | -6.80% | 9.1만 |
|---|
| 2026.04.21 | ₩6,906 | ₩6,906 | ₩6,544 | ₩6,691 | -3.11% | 3.1만 |
|---|
| 2026.04.20 | ₩6,999 | ₩6,999 | ₩6,557 | ₩6,812 | -2.68% | 2.5만 |
|---|
| 2026.04.17 | ₩6,825 | ₩7,040 | ₩6,772 | ₩7,040 | +3.14% | 1.3만 |
|---|
| 2026.04.16 | ₩6,973 | ₩7,026 | ₩6,637 | ₩6,946 | -0.38% | 1.9만 |
|---|
| 2026.04.15 | ₩6,731 | ₩6,986 | ₩6,584 | ₩6,986 | +3.78% | 2.8만 |
|---|
| 2026.04.14 | ₩6,530 | ₩6,758 | ₩6,463 | ₩6,731 | +3.08% | 5만 |
|---|
| 2026.04.13 | ₩6,369 | ₩6,584 | ₩6,369 | ₩6,450 | +1.26% | 6.1만 |
|---|
| 2026.04.10 | ₩6,557 | ₩6,557 | ₩6,369 | ₩6,396 | -2.45% | 1.6만 |
|---|
| 2026.04.09 | ₩6,731 | ₩6,852 | ₩6,396 | ₩6,423 | -4.58% | 2.5만 |
|---|
| 2026.04.08 | ₩6,772 | ₩6,812 | ₩6,570 | ₩6,570 | -2.97% | 1.2만 |
|---|
| 2026.04.07 | ₩6,745 | ₩6,865 | ₩6,477 | ₩6,570 | -2.58% | 1.2만 |
|---|
| 2026.04.06 | ₩6,396 | ₩6,839 | ₩6,396 | ₩6,745 | +5.45% | 9.2천 |
|---|
| 2026.04.02 | ₩6,410 | ₩6,812 | ₩6,168 | ₩6,530 | +1.88% | 2.4만 |
|---|
| 2026.04.01 | ₩6,450 | ₩6,892 | ₩6,262 | ₩6,678 | +3.53% | 2.8만 |
|---|
| 2026.03.31 | ₩6,249 | ₩6,705 | ₩6,182 | ₩6,691 | +7.08% | 1.3만 |
|---|
| 2026.03.30 | ₩6,235 | ₩6,423 | ₩6,034 | ₩6,235 | 0.00% | 4.9만 |
|---|
| 2026.03.27 | ₩6,289 | ₩6,383 | ₩6,195 | ₩6,195 | -1.49% | 1.9만 |
|---|
| 2026.03.26 | ₩6,731 | ₩6,919 | ₩6,168 | ₩6,396 | -4.98% | 7.7만 |
|---|
| 2026.03.25 | ₩7,187 | ₩7,522 | ₩6,705 | ₩7,227 | +0.56% | 2.8만 |
|---|
| 2026.03.24 | ₩7,750 | ₩7,764 | ₩6,986 | ₩7,040 | -9.17% | 5.6만 |
|---|
| 2026.03.23 | ₩6,839 | ₩7,724 | ₩6,839 | ₩7,576 | +10.78% | 6.3만 |
|---|
| 2026.03.20 | ₩6,101 | ₩6,879 | ₩6,101 | ₩6,839 | +12.09% | 5.5만 |
|---|
| 2026.03.19 | ₩6,463 | ₩6,463 | ₩5,954 | ₩6,289 | -2.70% | 7만 |
|---|
| 2026.03.18 | ₩6,758 | ₩6,812 | ₩6,342 | ₩6,342 | -6.15% | 7.1천 |
|---|
| 2026.03.17 | ₩6,718 | ₩7,093 | ₩6,570 | ₩6,731 | +0.20% | 3만 |
|---|
| 2026.03.16 | ₩6,061 | ₩6,973 | ₩6,061 | ₩6,678 | +10.18% | 2.7만 |
|---|
| 2026.03.13 | ₩5,940 | ₩6,182 | ₩5,940 | ₩5,980 | +0.68% | 8.7천 |
|---|
| 2026.03.12 | ₩5,873 | ₩6,034 | ₩5,766 | ₩5,940 | +1.14% | 2.1만 |
|---|
| 2026.03.11 | ₩6,047 | ₩6,047 | ₩5,806 | ₩5,900 | -2.44% | 1.1만 |
|---|
| 2026.03.10 | ₩6,007 | ₩6,115 | ₩5,900 | ₩5,927 | -1.34% | 1.5만 |
|---|
| 2026.03.09 | ₩6,115 | ₩6,141 | ₩5,954 | ₩6,021 | -1.54% | 1.5만 |
|---|
| 2026.03.06 | ₩6,235 | ₩6,235 | ₩6,034 | ₩6,208 | -0.43% | 1.3만 |
|---|
| 2026.03.05 | ₩6,235 | ₩6,410 | ₩6,088 | ₩6,262 | +0.43% | 1.5만 |
|---|
| 2026.03.04 | ₩6,222 | ₩6,477 | ₩6,182 | ₩6,356 | +2.16% | 3.1만 |
|---|
| 2026.03.03 | ₩6,342 | ₩6,342 | ₩5,793 | ₩6,155 | -2.96% | 6.1만 |
|---|
| 2026.03.02 | ₩6,262 | ₩6,691 | ₩6,262 | ₩6,450 | +3.00% | 1.2만 |
|---|
| 2026.02.27 | ₩5,766 | ₩6,570 | ₩5,766 | ₩6,463 | +12.09% | 3.8만 |
|---|
| 2026.02.26 | ₩5,887 | ₩6,115 | ₩5,766 | ₩5,846 | -0.68% | 1.9만 |
|---|
| 2026.02.25 | ₩5,511 | ₩6,235 | ₩5,377 | ₩5,980 | +8.52% | 4.1만 |
|---|
| 2026.02.24 | ₩5,659 | ₩5,846 | ₩5,310 | ₩5,310 | -6.16% | 6.1만 |
|---|
| 2026.02.23 | ₩6,557 | ₩6,557 | ₩5,632 | ₩5,806 | -11.45% | 10.8만 |
|---|
| 2026.02.20 | ₩6,356 | ₩6,678 | ₩6,208 | ₩6,557 | +3.16% | 3.1만 |
|---|
| 2026.02.19 | ₩6,544 | ₩6,705 | ₩6,088 | ₩6,329 | -3.28% | 7.7만 |
|---|
| 2026.02.18 | ₩6,691 | ₩6,879 | ₩6,450 | ₩6,557 | -2.00% | 6.1만 |
|---|
| 2026.02.17 | ₩6,839 | ₩6,999 | ₩6,637 | ₩6,691 | -2.16% | 4.6만 |
|---|
| 2026.02.13 | ₩6,490 | ₩6,932 | ₩6,436 | ₩6,611 | +1.86% | 6.7만 |
|---|
| 2026.02.12 | ₩6,825 | ₩6,865 | ₩6,369 | ₩6,530 | -4.32% | 6.9만 |
|---|
| 2026.02.11 | ₩7,522 | ₩7,576 | ₩6,637 | ₩6,637 | -11.76% | 7.3만 |
|---|
| 2026.02.10 | ₩7,750 | ₩7,804 | ₩7,442 | ₩7,589 | -2.08% | 1.6만 |
|---|
| 2026.02.09 | ₩7,643 | ₩7,764 | ₩7,509 | ₩7,724 | +1.05% | 2.3만 |
|---|
| 2026.02.06 | ₩7,978 | ₩7,978 | ₩7,375 | ₩7,509 | -5.88% | 5.4만 |
|---|
| 2026.02.05 | ₩7,871 | ₩7,978 | ₩7,388 | ₩7,978 | +1.36% | 2.3만 |
|---|
| 2026.02.04 | ₩7,992 | ₩7,992 | ₩7,067 | ₩7,965 | -0.34% | 7.3만 |
|---|
| 2026.02.03 | ₩8,609 | ₩8,702 | ₩7,992 | ₩7,992 | -7.17% | 1.5만 |
|---|
| 2026.02.02 | ₩8,662 | ₩8,904 | ₩8,421 | ₩8,515 | -1.70% | 2.9만 |
|---|
| 2026.01.30 | ₩9,252 | ₩9,252 | ₩8,837 | ₩8,837 | -4.49% | 1.3만 |
|---|
| 2026.01.29 | ₩9,185 | ₩9,467 | ₩8,997 | ₩9,118 | -0.73% | 2.5만 |
|---|
| 2026.01.28 | ₩9,292 | ₩9,373 | ₩9,118 | ₩9,252 | -0.43% | 1.4만 |
|---|
| 2026.01.27 | ₩9,279 | ₩9,386 | ₩8,997 | ₩9,319 | +0.43% | 3.1만 |
|---|
| 2026.01.26 | ₩9,346 | ₩9,480 | ₩9,158 | ₩9,386 | +0.43% | 3만 |
|---|
| 2026.01.23 | ₩9,601 | ₩9,681 | ₩9,346 | ₩9,359 | -2.51% | 1.4만 |
|---|
| 2026.01.22 | ₩9,976 | ₩10,043 | ₩9,467 | ₩9,722 | -2.55% | 4.6만 |
|---|
| 2026.01.21 | ₩9,225 | ₩10,017 | ₩9,225 | ₩9,896 | +7.27% | 2.8만 |
|---|
| 2026.01.20 | ₩9,427 | ₩9,856 | ₩9,239 | ₩9,440 | +0.14% | 4.2만 |
|---|
| 2026.01.16 | ₩9,105 | ₩9,735 | ₩8,796 | ₩9,628 | +5.74% | 8.3만 |
|---|
| 2026.01.15 | ₩9,064 | ₩9,279 | ₩8,984 | ₩9,172 | +1.18% | 2.2만 |
|---|
| 2026.01.14 | ₩9,105 | ₩9,480 | ₩8,984 | ₩9,118 | +0.15% | 2.2만 |
|---|
| 2026.01.13 | ₩9,319 | ₩9,467 | ₩9,078 | ₩9,239 | -0.86% | 3.3만 |
|---|
| 2026.01.12 | ₩8,917 | ₩9,440 | ₩8,850 | ₩9,239 | +3.61% | 5.5만 |
|---|
| 2026.01.09 | ₩8,407 | ₩9,252 | ₩8,407 | ₩8,971 | +6.70% | 3.7만 |
|---|
| 2026.01.08 | ₩8,032 | ₩8,689 | ₩7,978 | ₩8,434 | +5.01% | 3.5만 |
|---|
| 2026.01.07 | ₩8,273 | ₩8,354 | ₩7,925 | ₩7,952 | -3.89% | 1.9만 |
|---|
| 2026.01.06 | ₩7,375 | ₩8,367 | ₩7,375 | ₩8,206 | +11.27% | 6.8만 |
|---|
| 2026.01.05 | ₩7,429 | ₩7,522 | ₩7,187 | ₩7,375 | -0.72% | 5만 |
|---|
| 2026.01.02 | ₩7,134 | ₩7,576 | ₩6,999 | ₩7,549 | +5.83% | 2.6만 |
|---|
| 2025.12.31 | ₩7,362 | ₩7,362 | ₩6,879 | ₩7,201 | -2.19% | 6.4만 |
|---|
| 2025.12.30 | ₩7,388 | ₩7,603 | ₩7,268 | ₩7,388 | 0.00% | 4.4만 |
|---|
| 2025.12.29 | ₩7,254 | ₩7,697 | ₩6,705 | ₩7,616 | +4.99% | 6.9만 |
|---|
| 2025.12.26 | ₩7,375 | ₩7,777 | ₩6,637 | ₩7,120 | -3.45% | 9.8만 |
|---|
| 2025.12.24 | ₩8,032 | ₩8,112 | ₩7,589 | ₩7,643 | -4.84% | 6.7만 |
|---|
| 2025.12.23 | ₩8,019 | ₩8,032 | ₩7,884 | ₩8,019 | 0.00% | 1.2만 |
|---|
| 2025.12.22 | ₩8,153 | ₩8,179 | ₩7,884 | ₩8,019 | -1.64% | 2.6만 |
|---|
| 2025.12.19 | ₩8,166 | ₩8,260 | ₩7,791 | ₩8,233 | +0.82% | 2.6만 |
|---|
| 2025.12.18 | ₩8,461 | ₩8,635 | ₩7,670 | ₩8,260 | -2.38% | 4.3만 |
|---|
| 2025.12.17 | ₩8,501 | ₩8,501 | ₩8,112 | ₩8,488 | -0.16% | 2.4만 |
|---|
| 2025.12.16 | ₩8,568 | ₩8,582 | ₩8,273 | ₩8,582 | +0.16% | 2.3만 |
|---|
| 2025.12.15 | ₩8,515 | ₩8,689 | ₩8,220 | ₩8,582 | +0.79% | 2.8만 |
|---|
| 2025.12.12 | ₩8,394 | ₩8,676 | ₩8,206 | ₩8,501 | +1.28% | 1.3만 |
|---|
| 2025.12.11 | ₩8,314 | ₩8,555 | ₩8,166 | ₩8,434 | +1.45% | 1.7만 |
|---|
| 2025.12.10 | ₩8,300 | ₩8,649 | ₩8,059 | ₩8,247 | -0.65% | 2.7만 |
|---|
| 2025.12.09 | ₩8,166 | ₩8,649 | ₩8,166 | ₩8,340 | +2.13% | 3.6만 |
|---|
| 2025.12.08 | ₩8,957 | ₩8,957 | ₩8,394 | ₩8,407 | -6.14% | 2.6만 |
|---|
| 2025.12.05 | ₩8,716 | ₩8,984 | ₩8,381 | ₩8,971 | +2.92% | 2.5만 |
|---|
| 2025.12.04 | ₩8,917 | ₩9,051 | ₩8,743 | ₩8,971 | +0.60% | 1.4만 |
|---|
| 2025.12.03 | ₩9,373 | ₩9,373 | ₩8,917 | ₩9,145 | -2.43% | 1.6만 |
|---|
| 2025.12.02 | ₩9,359 | ₩9,547 | ₩9,172 | ₩9,225 | -1.43% | 2.7만 |
|---|
| 2025.12.01 | ₩9,212 | ₩9,386 | ₩8,984 | ₩9,373 | +1.75% | 5만 |
|---|
| 2025.11.28 | ₩8,904 | ₩9,212 | ₩8,810 | ₩9,212 | +3.46% | 1.3만 |
|---|
| 2025.11.26 | ₩8,957 | ₩9,185 | ₩8,702 | ₩8,702 | -2.84% | 3.1만 |
|---|
| 2025.11.25 | ₩8,716 | ₩8,944 | ₩8,501 | ₩8,930 | +2.46% | 11.3만 |
|---|
| 2025.11.24 | ₩8,327 | ₩8,702 | ₩8,327 | ₩8,702 | +4.51% | 3.4만 |
|---|
| 2025.11.21 | ₩8,354 | ₩8,635 | ₩8,233 | ₩8,448 | +1.12% | 1.9만 |
|---|
| 2025.11.20 | ₩8,582 | ₩8,595 | ₩8,314 | ₩8,314 | -3.13% | 2.7만 |
|---|
| 2025.11.19 | ₩8,300 | ₩8,716 | ₩8,233 | ₩8,407 | +1.29% | 1.7만 |
|---|
| 2025.11.18 | ₩8,649 | ₩8,676 | ₩8,233 | ₩8,273 | -4.34% | 7만 |
|---|
| 2025.11.17 | ₩8,314 | ₩9,091 | ₩8,139 | ₩9,024 | +8.55% | 6.2만 |
|---|
| 2025.11.14 | ₩8,045 | ₩8,555 | ₩7,697 | ₩8,314 | +3.33% | 4만 |
|---|
| 2025.11.13 | ₩9,051 | ₩9,132 | ₩8,153 | ₩8,461 | -6.52% | 5만 |
|---|
| 2025.11.12 | ₩9,266 | ₩9,494 | ₩8,984 | ₩9,158 | -1.16% | 3.4만 |
|---|
| 2025.11.11 | ₩8,635 | ₩9,427 | ₩8,528 | ₩9,078 | +5.12% | 3.2만 |
|---|
| 2025.11.10 | ₩9,225 | ₩9,413 | ₩8,635 | ₩8,810 | -4.51% | 7.3만 |
|---|
| 2025.11.07 | ₩9,091 | ₩9,252 | ₩8,676 | ₩9,158 | +0.74% | 4.7만 |
|---|
| 2025.11.06 | ₩9,413 | ₩9,413 | ₩9,051 | ₩9,118 | -3.13% | 5.1만 |
|---|
| 2025.11.05 | ₩9,306 | ₩9,641 | ₩8,635 | ₩9,614 | +3.31% | 4.3만 |
|---|
| 2025.11.04 | ₩8,635 | ₩9,574 | ₩8,488 | ₩9,199 | +6.52% | 10.2만 |
|---|
| 2025.11.03 | ₩9,051 | ₩9,319 | ₩8,796 | ₩9,024 | -0.30% | 7.3만 |
|---|
| 2025.10.31 | ₩8,756 | ₩9,051 | ₩8,314 | ₩8,917 | +1.84% | 5만 |
|---|
| 2025.10.30 | ₩8,796 | ₩8,904 | ₩8,448 | ₩8,649 | -1.68% | 5.7만 |
|---|
| 2025.10.29 | ₩9,869 | ₩9,869 | ₩8,863 | ₩8,863 | -10.19% | 7.2만 |
|---|
| 2025.10.28 | ₩9,990 | ₩10,124 | ₩9,266 | ₩9,842 | -1.48% | 17.5만 |
|---|
| 2025.10.27 | ₩9,051 | ₩9,990 | ₩9,051 | ₩9,775 | +8.00% | 11.9만 |
|---|
| 2025.10.24 | ₩8,542 | ₩8,944 | ₩8,528 | ₩8,890 | +4.08% | 6.3만 |
|---|
| 2025.10.23 | ₩8,461 | ₩9,038 | ₩8,381 | ₩8,515 | +0.63% | 13.1만 |
|---|
| 2025.10.22 | ₩8,448 | ₩8,555 | ₩8,233 | ₩8,501 | +0.63% | 5.6만 |
|---|
| 2025.10.21 | ₩7,643 | ₩8,622 | ₩7,643 | ₩8,528 | +11.58% | 16.3만 |
|---|
| 2025.10.20 | ₩7,362 | ₩7,630 | ₩7,120 | ₩7,616 | +3.46% | 8.5만 |
|---|
| 2025.10.17 | ₩7,308 | ₩7,375 | ₩7,040 | ₩7,281 | -0.37% | 3만 |
|---|
| 2025.10.16 | ₩7,643 | ₩7,657 | ₩7,268 | ₩7,308 | -4.39% | 6.1만 |
|---|
| 2025.10.15 | ₩7,710 | ₩7,858 | ₩7,455 | ₩7,576 | -1.74% | 4.7만 |
|---|
| 2025.10.14 | ₩7,429 | ₩7,750 | ₩7,429 | ₩7,643 | +2.89% | 2.4만 |
|---|
| 2025.10.13 | ₩7,536 | ₩7,670 | ₩7,201 | ₩7,549 | +0.18% | 3.9만 |
|---|
| 2025.10.10 | ₩7,858 | ₩7,911 | ₩7,268 | ₩7,388 | -5.97% | 3.9만 |
|---|