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 | ₩9,570 | ₩9,944 | ₩9,544 | ₩9,730 | +1.67% | 9.4만 |
| 2026.10.08 | ₩9,343 | ₩9,664 | ₩8,996 | ₩9,570 | +2.43% | 15.3만 |
| 2026.10.07 | ₩9,504 | ₩9,824 | ₩9,357 | ₩9,357 | -1.54% | 11.4만 |
| 2026.10.06 | ₩9,677 | ₩9,891 | ₩9,397 | ₩9,490 | -1.93% | 9만 |
| 2026.10.05 | ₩10,037 | ₩10,184 | ₩9,517 | ₩9,650 | -3.86% | 15.3만 |
| 2026.10.02 | ₩10,398 | ₩10,798 | ₩9,931 | ₩10,091 | -2.95% | 19.2만 |
| 2026.10.01 | ₩10,505 | ₩11,012 | ₩10,171 | ₩10,491 | -0.13% | 26.4만 |
| 2026.09.30 | ₩9,824 | ₩10,999 | ₩9,811 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,518 |
| +7.07% |
| 42.4만 |
| 2026.09.29 | ₩7,768 | ₩10,011 | ₩7,768 | ₩9,811 | +26.29% | 126만 |
|---|
| 2026.09.28 | ₩7,221 | ₩8,049 | ₩6,887 | ₩7,875 | +9.06% | 94.4만 |
|---|
| 2026.09.25 | ₩14,589 | ₩14,589 | ₩5,806 | ₩7,301 | -49.95% | 393만 |
|---|
| 2026.09.24 | ₩14,816 | ₩15,056 | ₩14,162 | ₩14,776 | -0.27% | 10.2만 |
|---|
| 2026.09.23 | ₩14,989 | ₩15,070 | ₩14,616 | ₩14,909 | -0.53% | 4.2만 |
|---|
| 2026.09.22 | ₩16,338 | ₩16,338 | ₩14,936 | ₩14,936 | -8.58% | 11.6만 |
|---|
| 2026.09.21 | ₩16,858 | ₩17,339 | ₩16,057 | ₩16,324 | -3.17% | 9.9만 |
|---|
| 2026.09.18 | ₩17,125 | ₩17,459 | ₩16,498 | ₩16,898 | -1.33% | 28.2만 |
|---|
| 2026.09.17 | ₩16,698 | ₩17,659 | ₩16,631 | ₩17,125 | +2.56% | 14.4만 |
|---|
| 2026.09.16 | ₩15,003 | ₩16,631 | ₩15,003 | ₩16,444 | +9.61% | 17.3만 |
|---|
| 2026.09.15 | ₩14,763 | ₩15,337 | ₩14,442 | ₩14,949 | +1.27% | 6.8만 |
|---|
| 2026.09.14 | ₩14,429 | ₩15,283 | ₩14,429 | ₩14,856 | +2.96% | 11.4만 |
|---|
| 2026.09.11 | ₩14,429 | ₩14,816 | ₩14,135 | ₩14,456 | +0.19% | 7.2만 |
|---|
| 2026.09.10 | ₩14,429 | ₩14,949 | ₩14,175 | ₩14,295 | -0.93% | 5.5만 |
|---|
| 2026.09.09 | ₩14,429 | ₩15,043 | ₩14,416 | ₩14,482 | +0.37% | 3.3만 |
|---|
| 2026.09.08 | ₩14,789 | ₩14,856 | ₩14,416 | ₩14,469 | -2.17% | 7.3만 |
|---|
| 2026.09.04 | ₩14,776 | ₩15,216 | ₩14,416 | ₩14,576 | -1.36% | 5.5만 |
|---|
| 2026.09.03 | ₩14,068 | ₩15,203 | ₩14,068 | ₩15,203 | +8.06% | 14.5만 |
|---|
| 2026.09.02 | ₩13,775 | ₩14,656 | ₩13,561 | ₩13,935 | +1.16% | 7.2만 |
|---|
| 2026.09.01 | ₩13,428 | ₩14,215 | ₩13,134 | ₩13,655 | +1.69% | 10만 |
|---|
| 2026.08.31 | ₩13,188 | ₩13,735 | ₩13,188 | ₩13,588 | +3.04% | 5.8만 |
|---|
| 2026.08.28 | ₩13,521 | ₩13,548 | ₩13,041 | ₩13,334 | -1.38% | 6.1만 |
|---|
| 2026.08.27 | ₩12,627 | ₩13,668 | ₩12,627 | ₩13,588 | +7.61% | 11.1만 |
|---|
| 2026.08.26 | ₩12,547 | ₩12,720 | ₩12,333 | ₩12,614 | +0.53% | 8.9만 |
|---|
| 2026.08.25 | ₩11,986 | ₩12,627 | ₩11,679 | ₩12,627 | +5.35% | 14.9만 |
|---|
| 2026.08.24 | ₩12,133 | ₩12,293 | ₩11,559 | ₩12,080 | -0.44% | 9.9만 |
|---|
| 2026.08.21 | ₩12,280 | ₩12,440 | ₩12,080 | ₩12,186 | -0.76% | 4.7만 |
|---|
| 2026.08.20 | ₩12,387 | ₩12,654 | ₩11,839 | ₩12,240 | -1.19% | 7.3만 |
|---|
| 2026.08.19 | ₩12,040 | ₩13,041 | ₩12,040 | ₩12,467 | +3.55% | 14.3만 |
|---|
| 2026.08.18 | ₩12,080 | ₩12,320 | ₩11,639 | ₩12,133 | +0.44% | 19.8만 |
|---|
| 2026.08.17 | ₩12,533 | ₩12,814 | ₩12,080 | ₩12,080 | -3.62% | 15.8만 |
|---|
| 2026.08.14 | ₩12,881 | ₩14,189 | ₩12,146 | ₩12,614 | -2.07% | 49.2만 |
|---|
| 2026.08.13 | ₩15,590 | ₩15,603 | ₩14,989 | ₩15,523 | -0.43% | 8.8만 |
|---|
| 2026.08.12 | ₩15,043 | ₩15,537 | ₩14,829 | ₩15,337 | +1.95% | 7.9만 |
|---|
| 2026.08.11 | ₩15,256 | ₩15,724 | ₩14,602 | ₩14,896 | -2.36% | 7만 |
|---|
| 2026.08.10 | ₩15,230 | ₩16,217 | ₩14,909 | ₩14,949 | -1.84% | 12.9만 |
|---|
| 2026.08.07 | ₩14,629 | ₩15,483 | ₩14,149 | ₩15,430 | +5.47% | 8.8만 |
|---|
| 2026.08.06 | ₩13,908 | ₩14,963 | ₩13,628 | ₩14,309 | +2.88% | 27.2만 |
|---|
| 2026.08.05 | ₩14,309 | ₩15,016 | ₩13,775 | ₩13,842 | -3.26% | 9.3만 |
|---|
| 2026.08.04 | ₩13,882 | ₩14,669 | ₩13,882 | ₩14,255 | +2.69% | 7.9만 |
|---|
| 2026.08.03 | ₩13,521 | ₩14,522 | ₩13,521 | ₩13,868 | +2.57% | 14.4만 |
|---|
| 2026.07.31 | ₩13,014 | ₩14,015 | ₩13,014 | ₩13,575 | +4.31% | 10.8만 |
|---|
| 2026.07.30 | ₩13,294 | ₩13,641 | ₩12,720 | ₩13,094 | -1.51% | 17만 |
|---|
| 2026.07.29 | ₩13,481 | ₩13,908 | ₩13,067 | ₩13,147 | -2.48% | 27.2만 |
|---|
| 2026.07.28 | ₩14,242 | ₩14,322 | ₩13,014 | ₩13,441 | -5.62% | 15.1만 |
|---|
| 2026.07.27 | ₩14,295 | ₩15,150 | ₩13,935 | ₩14,282 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩14,776 | ₩14,936 | ₩13,855 | ₩13,988 | -5.33% | 11.2만 |
|---|
| 2026.07.23 | ₩14,936 | ₩15,070 | ₩14,349 | ₩14,843 | -0.63% | 11.8만 |
|---|
| 2026.07.22 | ₩16,231 | ₩16,231 | ₩14,682 | ₩15,230 | -6.17% | 12.2만 |
|---|
| 2026.07.21 | ₩15,577 | ₩16,471 | ₩15,457 | ₩16,191 | +3.94% | 11.9만 |
|---|
| 2026.07.20 | ₩15,644 | ₩15,991 | ₩14,723 | ₩15,457 | -1.19% | 21만 |
|---|
| 2026.07.17 | ₩16,137 | ₩16,137 | ₩15,016 | ₩15,563 | -3.56% | 23.3만 |
|---|
| 2026.07.16 | ₩16,351 | ₩16,511 | ₩15,710 | ₩16,311 | -0.24% | 10.2만 |
|---|
| 2026.07.15 | ₩17,339 | ₩17,859 | ₩15,830 | ₩16,404 | -5.39% | 22.3만 |
|---|
| 2026.07.14 | ₩18,206 | ₩18,860 | ₩17,178 | ₩17,272 | -5.13% | 16.6만 |
|---|
| 2026.07.13 | ₩17,392 | ₩19,327 | ₩16,992 | ₩18,113 | +4.14% | 34만 |
|---|
| 2026.07.10 | ₩17,632 | ₩18,140 | ₩16,992 | ₩17,552 | -0.45% | 14만 |
|---|
| 2026.07.09 | ₩16,978 | ₩17,726 | ₩16,685 | ₩17,499 | +3.07% | 16.2만 |
|---|
| 2026.07.08 | ₩18,754 | ₩19,234 | ₩15,630 | ₩16,978 | -9.47% | 64.4만 |
|---|
| 2026.07.07 | ₩20,382 | ₩21,143 | ₩18,820 | ₩18,887 | -7.33% | 22.4만 |
|---|
| 2026.07.06 | ₩21,290 | ₩22,424 | ₩20,155 | ₩20,342 | -4.45% | 23.6만 |
|---|
| 2026.07.02 | ₩22,985 | ₩23,906 | ₩20,916 | ₩21,250 | -7.55% | 29.5만 |
|---|
| 2026.07.01 | ₩22,397 | ₩22,691 | ₩21,049 | ₩21,757 | -2.86% | 28.8만 |
|---|
| 2026.06.30 | ₩21,823 | ₩24,320 | ₩21,823 | ₩23,358 | +7.03% | 27만 |
|---|
| 2026.06.29 | ₩20,022 | ₩23,025 | ₩18,366 | ₩22,411 | +11.93% | 88만 |
|---|
| 2026.06.26 | ₩25,214 | ₩26,202 | ₩21,183 | ₩22,317 | -11.49% | 116.2만 |
|---|
| 2026.06.25 | ₩32,034 | ₩32,435 | ₩25,054 | ₩26,962 | -15.83% | 588.9만 |
|---|
| 2026.06.24 | ₩20,342 | ₩24,026 | ₩19,688 | ₩23,519 | +15.62% | 85.9만 |
|---|
| 2026.06.23 | ₩18,099 | ₩20,822 | ₩17,792 | ₩20,382 | +12.61% | 37.6만 |
|---|
| 2026.06.22 | ₩18,180 | ₩18,540 | ₩17,125 | ₩18,300 | +0.66% | 23.8만 |
|---|
| 2026.06.18 | ₩17,352 | ₩18,273 | ₩16,057 | ₩18,099 | +4.31% | 15.6만 |
|---|
| 2026.06.17 | ₩16,992 | ₩18,353 | ₩16,831 | ₩17,459 | +2.75% | 15.3만 |
|---|
| 2026.06.16 | ₩16,017 | ₩17,833 | ₩16,017 | ₩17,018 | +6.25% | 10.9만 |
|---|
| 2026.06.15 | ₩16,231 | ₩16,818 | ₩15,617 | ₩15,830 | -2.47% | 6.2만 |
|---|
| 2026.06.12 | ₩16,031 | ₩17,459 | ₩15,884 | ₩15,897 | -0.83% | 17만 |
|---|
| 2026.06.11 | ₩15,670 | ₩16,671 | ₩15,630 | ₩16,378 | +4.51% | 6.7만 |
|---|
| 2026.06.10 | ₩15,483 | ₩16,578 | ₩15,216 | ₩15,630 | +0.95% | 13.1만 |
|---|
| 2026.06.09 | ₩14,989 | ₩15,817 | ₩14,776 | ₩15,550 | +3.74% | 13.6만 |
|---|
| 2026.06.08 | ₩14,509 | ₩15,256 | ₩14,295 | ₩15,043 | +3.68% | 7.8만 |
|---|
| 2026.06.05 | ₩15,043 | ₩16,164 | ₩13,975 | ₩14,642 | -2.66% | 24.7만 |
|---|
| 2026.06.04 | ₩15,430 | ₩16,351 | ₩14,883 | ₩15,043 | -2.51% | 15.1만 |
|---|
| 2026.06.03 | ₩15,417 | ₩16,017 | ₩14,963 | ₩15,483 | +0.43% | 12.6만 |
|---|
| 2026.06.02 | ₩14,162 | ₩16,151 | ₩14,162 | ₩15,270 | +7.82% | 13만 |
|---|
| 2026.06.01 | ₩15,030 | ₩15,870 | ₩13,855 | ₩14,843 | -1.24% | 23.8만 |
|---|
| 2026.05.29 | ₩14,309 | ₩15,270 | ₩13,708 | ₩15,070 | +5.32% | 25.3만 |
|---|
| 2026.05.28 | ₩13,948 | ₩14,682 | ₩13,721 | ₩14,522 | +4.11% | 20.2만 |
|---|
| 2026.05.27 | ₩12,680 | ₩14,389 | ₩11,759 | ₩13,708 | +8.11% | 15.4만 |
|---|
| 2026.05.26 | ₩14,602 | ₩14,682 | ₩12,333 | ₩12,627 | -13.53% | 25.8만 |
|---|
| 2026.05.22 | ₩13,188 | ₩14,896 | ₩13,081 | ₩14,549 | +10.32% | 15.7만 |
|---|
| 2026.05.21 | ₩13,388 | ₩13,548 | ₩12,840 | ₩13,081 | -2.29% | 7.1만 |
|---|
| 2026.05.20 | ₩13,107 | ₩13,588 | ₩12,694 | ₩13,334 | +1.73% | 10.4만 |
|---|
| 2026.05.19 | ₩12,947 | ₩13,655 | ₩12,547 | ₩13,281 | +2.58% | 8.9만 |
|---|
| 2026.05.18 | ₩13,721 | ₩13,775 | ₩12,000 | ₩12,907 | -5.93% | 25.8만 |
|---|
| 2026.05.15 | ₩13,468 | ₩14,375 | ₩12,614 | ₩13,748 | +2.08% | 44.4만 |
|---|
| 2026.05.14 | ₩11,372 | ₩12,600 | ₩10,838 | ₩11,986 | +5.40% | 44.9만 |
|---|
| 2026.05.13 | ₩11,172 | ₩11,426 | ₩10,678 | ₩10,999 | -1.55% | 5.8만 |
|---|
| 2026.05.12 | ₩11,679 | ₩11,879 | ₩10,678 | ₩11,052 | -5.37% | 7.9만 |
|---|
| 2026.05.11 | ₩10,838 | ₩12,013 | ₩10,838 | ₩11,906 | +9.85% | 7.9만 |
|---|
| 2026.05.08 | ₩11,265 | ₩11,319 | ₩10,558 | ₩10,598 | -5.92% | 7.3만 |
|---|
| 2026.05.07 | ₩10,692 | ₩12,200 | ₩10,692 | ₩11,532 | +7.87% | 5.9만 |
|---|
| 2026.05.06 | ₩12,627 | ₩12,627 | ₩10,264 | ₩10,892 | -13.74% | 28.4만 |
|---|
| 2026.05.05 | ₩13,348 | ₩14,002 | ₩11,879 | ₩12,814 | -4.00% | 59.6만 |
|---|
| 2026.05.04 | ₩9,237 | ₩12,440 | ₩9,197 | ₩11,813 | +27.89% | 48.1만 |
|---|
| 2026.05.01 | ₩8,329 | ₩9,383 | ₩8,289 | ₩9,157 | +9.94% | 7.3만 |
|---|
| 2026.04.30 | ₩8,676 | ₩8,863 | ₩8,075 | ₩8,462 | -2.46% | 5만 |
|---|
| 2026.04.29 | ₩8,262 | ₩8,863 | ₩8,102 | ₩8,543 | +3.39% | 5만 |
|---|
| 2026.04.28 | ₩7,408 | ₩8,649 | ₩7,315 | ₩8,236 | +11.17% | 17.5만 |
|---|
| 2026.04.27 | ₩6,407 | ₩7,541 | ₩6,407 | ₩7,274 | +13.54% | 8.9만 |
|---|
| 2026.04.24 | ₩6,247 | ₩6,394 | ₩6,140 | ₩6,367 | +1.92% | 1.4만 |
|---|
| 2026.04.23 | ₩6,207 | ₩6,354 | ₩6,207 | ₩6,354 | +2.37% | 4만 |
|---|
| 2026.04.22 | ₩6,674 | ₩6,887 | ₩6,207 | ₩6,220 | -6.80% | 9.1만 |
|---|
| 2026.04.21 | ₩6,874 | ₩6,874 | ₩6,514 | ₩6,661 | -3.11% | 3.1만 |
|---|
| 2026.04.20 | ₩6,967 | ₩6,967 | ₩6,527 | ₩6,781 | -2.68% | 2.5만 |
|---|
| 2026.04.17 | ₩6,794 | ₩7,008 | ₩6,741 | ₩7,008 | +3.14% | 1.3만 |
|---|
| 2026.04.16 | ₩6,941 | ₩6,994 | ₩6,607 | ₩6,914 | -0.38% | 1.9만 |
|---|
| 2026.04.15 | ₩6,701 | ₩6,954 | ₩6,554 | ₩6,954 | +3.78% | 2.8만 |
|---|
| 2026.04.14 | ₩6,500 | ₩6,727 | ₩6,434 | ₩6,701 | +3.08% | 5만 |
|---|
| 2026.04.13 | ₩6,340 | ₩6,554 | ₩6,340 | ₩6,420 | +1.26% | 6.1만 |
|---|
| 2026.04.10 | ₩6,527 | ₩6,527 | ₩6,340 | ₩6,367 | -2.45% | 1.6만 |
|---|
| 2026.04.09 | ₩6,701 | ₩6,821 | ₩6,367 | ₩6,394 | -4.58% | 2.5만 |
|---|
| 2026.04.08 | ₩6,741 | ₩6,781 | ₩6,540 | ₩6,540 | -2.97% | 1.2만 |
|---|
| 2026.04.07 | ₩6,714 | ₩6,834 | ₩6,447 | ₩6,540 | -2.58% | 1.2만 |
|---|
| 2026.04.06 | ₩6,367 | ₩6,807 | ₩6,367 | ₩6,714 | +5.45% | 9.2천 |
|---|
| 2026.04.02 | ₩6,380 | ₩6,781 | ₩6,140 | ₩6,500 | +1.88% | 2.4만 |
|---|
| 2026.04.01 | ₩6,420 | ₩6,861 | ₩6,233 | ₩6,647 | +3.53% | 2.8만 |
|---|
| 2026.03.31 | ₩6,220 | ₩6,674 | ₩6,153 | ₩6,661 | +7.08% | 1.3만 |
|---|
| 2026.03.30 | ₩6,207 | ₩6,394 | ₩6,006 | ₩6,207 | 0.00% | 4.9만 |
|---|
| 2026.03.27 | ₩6,260 | ₩6,354 | ₩6,167 | ₩6,167 | -1.49% | 1.9만 |
|---|
| 2026.03.26 | ₩6,701 | ₩6,887 | ₩6,140 | ₩6,367 | -4.98% | 7.7만 |
|---|
| 2026.03.25 | ₩7,154 | ₩7,488 | ₩6,674 | ₩7,194 | +0.56% | 2.8만 |
|---|
| 2026.03.24 | ₩7,715 | ₩7,728 | ₩6,954 | ₩7,008 | -9.17% | 5.6만 |
|---|
| 2026.03.23 | ₩6,807 | ₩7,688 | ₩6,807 | ₩7,541 | +10.78% | 6.3만 |
|---|
| 2026.03.20 | ₩6,073 | ₩6,847 | ₩6,073 | ₩6,807 | +12.09% | 5.5만 |
|---|
| 2026.03.19 | ₩6,434 | ₩6,434 | ₩5,926 | ₩6,260 | -2.70% | 7만 |
|---|
| 2026.03.18 | ₩6,727 | ₩6,781 | ₩6,313 | ₩6,313 | -6.15% | 7.1천 |
|---|
| 2026.03.17 | ₩6,687 | ₩7,061 | ₩6,540 | ₩6,701 | +0.20% | 3만 |
|---|
| 2026.03.16 | ₩6,033 | ₩6,941 | ₩6,033 | ₩6,647 | +10.18% | 2.7만 |
|---|
| 2026.03.13 | ₩5,913 | ₩6,153 | ₩5,913 | ₩5,953 | +0.68% | 8.7천 |
|---|
| 2026.03.12 | ₩5,846 | ₩6,006 | ₩5,740 | ₩5,913 | +1.14% | 2.1만 |
|---|
| 2026.03.11 | ₩6,020 | ₩6,020 | ₩5,780 | ₩5,873 | -2.44% | 1.1만 |
|---|
| 2026.03.10 | ₩5,980 | ₩6,087 | ₩5,873 | ₩5,900 | -1.34% | 1.5만 |
|---|
| 2026.03.09 | ₩6,087 | ₩6,113 | ₩5,926 | ₩5,993 | -1.54% | 1.5만 |
|---|
| 2026.03.06 | ₩6,207 | ₩6,207 | ₩6,006 | ₩6,180 | -0.43% | 1.3만 |
|---|
| 2026.03.05 | ₩6,207 | ₩6,380 | ₩6,060 | ₩6,233 | +0.43% | 1.5만 |
|---|
| 2026.03.04 | ₩6,193 | ₩6,447 | ₩6,153 | ₩6,327 | +2.16% | 3.1만 |
|---|
| 2026.03.03 | ₩6,313 | ₩6,313 | ₩5,766 | ₩6,127 | -2.96% | 6.1만 |
|---|
| 2026.03.02 | ₩6,233 | ₩6,661 | ₩6,233 | ₩6,420 | +3.00% | 1.2만 |
|---|
| 2026.02.27 | ₩5,740 | ₩6,540 | ₩5,740 | ₩6,434 | +12.09% | 3.8만 |
|---|
| 2026.02.26 | ₩5,860 | ₩6,087 | ₩5,740 | ₩5,820 | -0.68% | 1.9만 |
|---|
| 2026.02.25 | ₩5,486 | ₩6,207 | ₩5,352 | ₩5,953 | +8.52% | 4.1만 |
|---|
| 2026.02.24 | ₩5,633 | ₩5,820 | ₩5,286 | ₩5,286 | -6.16% | 6.1만 |
|---|
| 2026.02.23 | ₩6,527 | ₩6,527 | ₩5,606 | ₩5,780 | -11.45% | 10.8만 |
|---|
| 2026.02.20 | ₩6,327 | ₩6,647 | ₩6,180 | ₩6,527 | +3.16% | 3.1만 |
|---|
| 2026.02.19 | ₩6,514 | ₩6,674 | ₩6,060 | ₩6,300 | -3.28% | 7.7만 |
|---|
| 2026.02.18 | ₩6,661 | ₩6,847 | ₩6,420 | ₩6,527 | -2.00% | 6.1만 |
|---|
| 2026.02.17 | ₩6,807 | ₩6,967 | ₩6,607 | ₩6,661 | -2.16% | 4.6만 |
|---|
| 2026.02.13 | ₩6,460 | ₩6,901 | ₩6,407 | ₩6,580 | +1.86% | 6.7만 |
|---|
| 2026.02.12 | ₩6,794 | ₩6,834 | ₩6,340 | ₩6,500 | -4.32% | 6.9만 |
|---|
| 2026.02.11 | ₩7,488 | ₩7,541 | ₩6,607 | ₩6,607 | -11.76% | 7.3만 |
|---|
| 2026.02.10 | ₩7,715 | ₩7,768 | ₩7,408 | ₩7,555 | -2.08% | 1.6만 |
|---|
| 2026.02.09 | ₩7,608 | ₩7,728 | ₩7,475 | ₩7,688 | +1.05% | 2.3만 |
|---|
| 2026.02.06 | ₩7,942 | ₩7,942 | ₩7,341 | ₩7,475 | -5.88% | 5.4만 |
|---|
| 2026.02.05 | ₩7,835 | ₩7,942 | ₩7,355 | ₩7,942 | +1.36% | 2.3만 |
|---|
| 2026.02.04 | ₩7,955 | ₩7,955 | ₩7,034 | ₩7,929 | -0.34% | 7.3만 |
|---|
| 2026.02.03 | ₩8,569 | ₩8,663 | ₩7,955 | ₩7,955 | -7.17% | 1.5만 |
|---|
| 2026.02.02 | ₩8,623 | ₩8,863 | ₩8,382 | ₩8,476 | -1.70% | 2.9만 |
|---|
| 2026.01.30 | ₩9,210 | ₩9,210 | ₩8,796 | ₩8,796 | -4.49% | 1.3만 |
|---|
| 2026.01.29 | ₩9,143 | ₩9,423 | ₩8,956 | ₩9,076 | -0.73% | 2.5만 |
|---|
| 2026.01.28 | ₩9,250 | ₩9,330 | ₩9,076 | ₩9,210 | -0.43% | 1.4만 |
|---|
| 2026.01.27 | ₩9,237 | ₩9,343 | ₩8,956 | ₩9,277 | +0.43% | 3.1만 |
|---|
| 2026.01.26 | ₩9,303 | ₩9,437 | ₩9,116 | ₩9,343 | +0.43% | 3만 |
|---|
| 2026.01.23 | ₩9,557 | ₩9,637 | ₩9,303 | ₩9,317 | -2.51% | 1.4만 |
|---|
| 2026.01.22 | ₩9,931 | ₩9,997 | ₩9,423 | ₩9,677 | -2.55% | 4.6만 |
|---|
| 2026.01.21 | ₩9,183 | ₩9,971 | ₩9,183 | ₩9,851 | +7.27% | 2.8만 |
|---|
| 2026.01.20 | ₩9,383 | ₩9,811 | ₩9,197 | ₩9,397 | +0.14% | 4.2만 |
|---|
| 2026.01.16 | ₩9,063 | ₩9,690 | ₩8,756 | ₩9,584 | +5.74% | 8.3만 |
|---|
| 2026.01.15 | ₩9,023 | ₩9,237 | ₩8,943 | ₩9,130 | +1.18% | 2.2만 |
|---|
| 2026.01.14 | ₩9,063 | ₩9,437 | ₩8,943 | ₩9,076 | +0.15% | 2.2만 |
|---|
| 2026.01.13 | ₩9,277 | ₩9,423 | ₩9,036 | ₩9,197 | -0.86% | 3.3만 |
|---|
| 2026.01.12 | ₩8,876 | ₩9,397 | ₩8,809 | ₩9,197 | +3.61% | 5.5만 |
|---|
| 2026.01.09 | ₩8,369 | ₩9,210 | ₩8,369 | ₩8,930 | +6.70% | 3.7만 |
|---|
| 2026.01.08 | ₩7,995 | ₩8,649 | ₩7,942 | ₩8,396 | +5.01% | 3.5만 |
|---|
| 2026.01.07 | ₩8,236 | ₩8,316 | ₩7,888 | ₩7,915 | -3.89% | 1.9만 |
|---|
| 2026.01.06 | ₩7,341 | ₩8,329 | ₩7,341 | ₩8,169 | +11.27% | 6.8만 |
|---|
| 2026.01.05 | ₩7,395 | ₩7,488 | ₩7,154 | ₩7,341 | -0.72% | 5만 |
|---|
| 2026.01.02 | ₩7,101 | ₩7,541 | ₩6,967 | ₩7,515 | +5.83% | 2.6만 |
|---|
| 2025.12.31 | ₩7,328 | ₩7,328 | ₩6,847 | ₩7,168 | -2.19% | 6.4만 |
|---|
| 2025.12.30 | ₩7,355 | ₩7,568 | ₩7,234 | ₩7,355 | 0.00% | 4.4만 |
|---|
| 2025.12.29 | ₩7,221 | ₩7,662 | ₩6,674 | ₩7,581 | +4.99% | 6.9만 |
|---|
| 2025.12.26 | ₩7,341 | ₩7,742 | ₩6,607 | ₩7,088 | -3.45% | 9.8만 |
|---|
| 2025.12.24 | ₩7,995 | ₩8,075 | ₩7,555 | ₩7,608 | -4.84% | 6.7만 |
|---|
| 2025.12.23 | ₩7,982 | ₩7,995 | ₩7,848 | ₩7,982 | 0.00% | 1.2만 |
|---|
| 2025.12.22 | ₩8,115 | ₩8,142 | ₩7,848 | ₩7,982 | -1.64% | 2.6만 |
|---|
| 2025.12.19 | ₩8,129 | ₩8,222 | ₩7,755 | ₩8,195 | +0.82% | 2.6만 |
|---|
| 2025.12.18 | ₩8,422 | ₩8,596 | ₩7,635 | ₩8,222 | -2.38% | 4.3만 |
|---|
| 2025.12.17 | ₩8,462 | ₩8,462 | ₩8,075 | ₩8,449 | -0.16% | 2.4만 |
|---|
| 2025.12.16 | ₩8,529 | ₩8,543 | ₩8,236 | ₩8,543 | +0.16% | 2.3만 |
|---|
| 2025.12.15 | ₩8,476 | ₩8,649 | ₩8,182 | ₩8,543 | +0.79% | 2.8만 |
|---|
| 2025.12.12 | ₩8,356 | ₩8,636 | ₩8,169 | ₩8,462 | +1.28% | 1.3만 |
|---|
| 2025.12.11 | ₩8,276 | ₩8,516 | ₩8,129 | ₩8,396 | +1.45% | 1.7만 |
|---|
| 2025.12.10 | ₩8,262 | ₩8,609 | ₩8,022 | ₩8,209 | -0.65% | 2.7만 |
|---|
| 2025.12.09 | ₩8,129 | ₩8,609 | ₩8,129 | ₩8,302 | +2.13% | 3.6만 |
|---|
| 2025.12.08 | ₩8,916 | ₩8,916 | ₩8,356 | ₩8,369 | -6.14% | 2.6만 |
|---|
| 2025.12.05 | ₩8,676 | ₩8,943 | ₩8,342 | ₩8,930 | +2.92% | 2.5만 |
|---|
| 2025.12.04 | ₩8,876 | ₩9,010 | ₩8,703 | ₩8,930 | +0.60% | 1.4만 |
|---|
| 2025.12.03 | ₩9,330 | ₩9,330 | ₩8,876 | ₩9,103 | -2.43% | 1.6만 |
|---|
| 2025.12.02 | ₩9,317 | ₩9,504 | ₩9,130 | ₩9,183 | -1.43% | 2.7만 |
|---|
| 2025.12.01 | ₩9,170 | ₩9,343 | ₩8,943 | ₩9,330 | +1.75% | 5만 |
|---|
| 2025.11.28 | ₩8,863 | ₩9,170 | ₩8,769 | ₩9,170 | +3.46% | 1.3만 |
|---|
| 2025.11.26 | ₩8,916 | ₩9,143 | ₩8,663 | ₩8,663 | -2.84% | 3.1만 |
|---|
| 2025.11.25 | ₩8,676 | ₩8,903 | ₩8,462 | ₩8,890 | +2.46% | 11.3만 |
|---|
| 2025.11.24 | ₩8,289 | ₩8,663 | ₩8,289 | ₩8,663 | +4.51% | 3.4만 |
|---|
| 2025.11.21 | ₩8,316 | ₩8,596 | ₩8,195 | ₩8,409 | +1.12% | 1.9만 |
|---|
| 2025.11.20 | ₩8,543 | ₩8,556 | ₩8,276 | ₩8,276 | -3.13% | 2.7만 |
|---|
| 2025.11.19 | ₩8,262 | ₩8,676 | ₩8,195 | ₩8,369 | +1.29% | 1.7만 |
|---|
| 2025.11.18 | ₩8,609 | ₩8,636 | ₩8,195 | ₩8,236 | -4.34% | 7만 |
|---|
| 2025.11.17 | ₩8,276 | ₩9,050 | ₩8,102 | ₩8,983 | +8.55% | 6.2만 |
|---|
| 2025.11.14 | ₩8,009 | ₩8,516 | ₩7,662 | ₩8,276 | +3.33% | 4만 |
|---|
| 2025.11.13 | ₩9,010 | ₩9,090 | ₩8,115 | ₩8,422 | -6.52% | 5만 |
|---|
| 2025.11.12 | ₩9,223 | ₩9,450 | ₩8,943 | ₩9,116 | -1.16% | 3.4만 |
|---|
| 2025.11.11 | ₩8,596 | ₩9,383 | ₩8,489 | ₩9,036 | +5.12% | 3.2만 |
|---|
| 2025.11.10 | ₩9,183 | ₩9,370 | ₩8,596 | ₩8,769 | -4.51% | 7.3만 |
|---|
| 2025.11.07 | ₩9,050 | ₩9,210 | ₩8,636 | ₩9,116 | +0.74% | 4.7만 |
|---|
| 2025.11.06 | ₩9,370 | ₩9,370 | ₩9,010 | ₩9,076 | -3.13% | 5.1만 |
|---|
| 2025.11.05 | ₩9,263 | ₩9,597 | ₩8,596 | ₩9,570 | +3.31% | 4.3만 |
|---|
| 2025.11.04 | ₩8,596 | ₩9,530 | ₩8,449 | ₩9,157 | +6.52% | 10.2만 |
|---|
| 2025.11.03 | ₩9,010 | ₩9,277 | ₩8,756 | ₩8,983 | -0.30% | 7.3만 |
|---|
| 2025.10.31 | ₩8,716 | ₩9,010 | ₩8,276 | ₩8,876 | +1.84% | 5만 |
|---|
| 2025.10.30 | ₩8,756 | ₩8,863 | ₩8,409 | ₩8,609 | -1.68% | 5.7만 |
|---|
| 2025.10.29 | ₩9,824 | ₩9,824 | ₩8,823 | ₩8,823 | -10.19% | 7.2만 |
|---|
| 2025.10.28 | ₩9,944 | ₩10,078 | ₩9,223 | ₩9,797 | -1.48% | 17.5만 |
|---|
| 2025.10.27 | ₩9,010 | ₩9,944 | ₩9,010 | ₩9,730 | +8.00% | 11.9만 |
|---|
| 2025.10.24 | ₩8,502 | ₩8,903 | ₩8,489 | ₩8,850 | +4.08% | 6.3만 |
|---|
| 2025.10.23 | ₩8,422 | ₩8,996 | ₩8,342 | ₩8,476 | +0.63% | 13.1만 |
|---|
| 2025.10.22 | ₩8,409 | ₩8,516 | ₩8,195 | ₩8,462 | +0.63% | 5.6만 |
|---|
| 2025.10.21 | ₩7,608 | ₩8,583 | ₩7,608 | ₩8,489 | +11.58% | 16.3만 |
|---|
| 2025.10.20 | ₩7,328 | ₩7,595 | ₩7,088 | ₩7,581 | +3.46% | 8.5만 |
|---|
| 2025.10.17 | ₩7,274 | ₩7,341 | ₩7,008 | ₩7,248 | -0.37% | 3만 |
|---|
| 2025.10.16 | ₩7,608 | ₩7,622 | ₩7,234 | ₩7,274 | -4.39% | 6.1만 |
|---|
| 2025.10.15 | ₩7,675 | ₩7,822 | ₩7,421 | ₩7,541 | -1.74% | 4.7만 |
|---|
| 2025.10.14 | ₩7,395 | ₩7,715 | ₩7,395 | ₩7,608 | +2.89% | 2.4만 |
|---|
| 2025.10.13 | ₩7,501 | ₩7,635 | ₩7,168 | ₩7,515 | +0.18% | 3.9만 |
|---|
| 2025.10.10 | ₩7,822 | ₩7,875 | ₩7,234 | ₩7,355 | -5.97% | 3.9만 |
|---|