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 | ₩9,568 | ₩9,941 | ₩9,541 | ₩9,728 | +1.67% | 9.4만 |
| 2026.10.08 | ₩9,341 | ₩9,661 | ₩8,994 | ₩9,568 | +2.43% | 15.3만 |
| 2026.10.07 | ₩9,501 | ₩9,821 | ₩9,354 | ₩9,354 | -1.54% | 11.4만 |
| 2026.10.06 | ₩9,674 | ₩9,888 | ₩9,394 | ₩9,488 | -1.93% | 9만 |
| 2026.10.05 | ₩10,035 | ₩10,182 | ₩9,514 | ₩9,648 | -3.86% | 15.3만 |
| 2026.10.02 | ₩10,395 | ₩10,795 | ₩9,928 | ₩10,088 | -2.95% | 19.2만 |
| 2026.10.01 | ₩10,502 | ₩11,009 | ₩10,168 | ₩10,488 | -0.13% | 26.4만 |
| 2026.09.30 | ₩9,821 | ₩10,996 | ₩9,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,515 |
| +7.07% |
| 42.4만 |
| 2026.09.29 | ₩7,766 | ₩10,008 | ₩7,766 | ₩9,808 | +26.29% | 126만 |
|---|
| 2026.09.28 | ₩7,219 | ₩8,046 | ₩6,886 | ₩7,873 | +9.06% | 94.4만 |
|---|
| 2026.09.25 | ₩14,585 | ₩14,585 | ₩5,805 | ₩7,299 | -49.95% | 393만 |
|---|
| 2026.09.24 | ₩14,812 | ₩15,052 | ₩14,158 | ₩14,772 | -0.27% | 10.2만 |
|---|
| 2026.09.23 | ₩14,985 | ₩15,065 | ₩14,612 | ₩14,905 | -0.53% | 4.2만 |
|---|
| 2026.09.22 | ₩16,333 | ₩16,333 | ₩14,932 | ₩14,932 | -8.58% | 11.6만 |
|---|
| 2026.09.21 | ₩16,854 | ₩17,334 | ₩16,053 | ₩16,320 | -3.17% | 9.9만 |
|---|
| 2026.09.18 | ₩17,120 | ₩17,454 | ₩16,493 | ₩16,894 | -1.33% | 28.2만 |
|---|
| 2026.09.17 | ₩16,693 | ₩17,654 | ₩16,627 | ₩17,120 | +2.56% | 14.4만 |
|---|
| 2026.09.16 | ₩14,999 | ₩16,627 | ₩14,999 | ₩16,440 | +9.61% | 17.3만 |
|---|
| 2026.09.15 | ₩14,759 | ₩15,332 | ₩14,438 | ₩14,945 | +1.27% | 6.8만 |
|---|
| 2026.09.14 | ₩14,425 | ₩15,279 | ₩14,425 | ₩14,852 | +2.96% | 11.4만 |
|---|
| 2026.09.11 | ₩14,425 | ₩14,812 | ₩14,131 | ₩14,452 | +0.19% | 7.2만 |
|---|
| 2026.09.10 | ₩14,425 | ₩14,945 | ₩14,171 | ₩14,292 | -0.93% | 5.5만 |
|---|
| 2026.09.09 | ₩14,425 | ₩15,039 | ₩14,412 | ₩14,478 | +0.37% | 3.3만 |
|---|
| 2026.09.08 | ₩14,785 | ₩14,852 | ₩14,412 | ₩14,465 | -2.17% | 7.3만 |
|---|
| 2026.09.04 | ₩14,772 | ₩15,212 | ₩14,412 | ₩14,572 | -1.36% | 5.5만 |
|---|
| 2026.09.03 | ₩14,065 | ₩15,199 | ₩14,065 | ₩15,199 | +8.06% | 14.5만 |
|---|
| 2026.09.02 | ₩13,771 | ₩14,652 | ₩13,558 | ₩13,931 | +1.16% | 7.2만 |
|---|
| 2026.09.01 | ₩13,424 | ₩14,211 | ₩13,131 | ₩13,651 | +1.69% | 10만 |
|---|
| 2026.08.31 | ₩13,184 | ₩13,731 | ₩13,184 | ₩13,584 | +3.04% | 5.8만 |
|---|
| 2026.08.28 | ₩13,518 | ₩13,544 | ₩13,037 | ₩13,331 | -1.38% | 6.1만 |
|---|
| 2026.08.27 | ₩12,624 | ₩13,664 | ₩12,624 | ₩13,584 | +7.61% | 11.1만 |
|---|
| 2026.08.26 | ₩12,543 | ₩12,717 | ₩12,330 | ₩12,610 | +0.53% | 8.9만 |
|---|
| 2026.08.25 | ₩11,983 | ₩12,624 | ₩11,676 | ₩12,624 | +5.35% | 14.9만 |
|---|
| 2026.08.24 | ₩12,130 | ₩12,290 | ₩11,556 | ₩12,076 | -0.44% | 9.9만 |
|---|
| 2026.08.21 | ₩12,277 | ₩12,437 | ₩12,076 | ₩12,183 | -0.76% | 4.7만 |
|---|
| 2026.08.20 | ₩12,383 | ₩12,650 | ₩11,836 | ₩12,237 | -1.19% | 7.3만 |
|---|
| 2026.08.19 | ₩12,036 | ₩13,037 | ₩12,036 | ₩12,463 | +3.55% | 14.3만 |
|---|
| 2026.08.18 | ₩12,076 | ₩12,317 | ₩11,636 | ₩12,130 | +0.44% | 19.8만 |
|---|
| 2026.08.17 | ₩12,530 | ₩12,810 | ₩12,076 | ₩12,076 | -3.62% | 15.8만 |
|---|
| 2026.08.14 | ₩12,877 | ₩14,185 | ₩12,143 | ₩12,610 | -2.07% | 49.2만 |
|---|
| 2026.08.13 | ₩15,586 | ₩15,599 | ₩14,985 | ₩15,519 | -0.43% | 8.8만 |
|---|
| 2026.08.12 | ₩15,039 | ₩15,533 | ₩14,825 | ₩15,332 | +1.95% | 7.9만 |
|---|
| 2026.08.11 | ₩15,252 | ₩15,719 | ₩14,598 | ₩14,892 | -2.36% | 7만 |
|---|
| 2026.08.10 | ₩15,226 | ₩16,213 | ₩14,905 | ₩14,945 | -1.84% | 12.9만 |
|---|
| 2026.08.07 | ₩14,625 | ₩15,479 | ₩14,145 | ₩15,426 | +5.47% | 8.8만 |
|---|
| 2026.08.06 | ₩13,905 | ₩14,959 | ₩13,624 | ₩14,305 | +2.88% | 27.2만 |
|---|
| 2026.08.05 | ₩14,305 | ₩15,012 | ₩13,771 | ₩13,838 | -3.26% | 9.3만 |
|---|
| 2026.08.04 | ₩13,878 | ₩14,665 | ₩13,878 | ₩14,251 | +2.69% | 7.9만 |
|---|
| 2026.08.03 | ₩13,518 | ₩14,518 | ₩13,518 | ₩13,865 | +2.57% | 14.4만 |
|---|
| 2026.07.31 | ₩13,010 | ₩14,011 | ₩13,010 | ₩13,571 | +4.31% | 10.8만 |
|---|
| 2026.07.30 | ₩13,291 | ₩13,638 | ₩12,717 | ₩13,091 | -1.51% | 17만 |
|---|
| 2026.07.29 | ₩13,478 | ₩13,905 | ₩13,064 | ₩13,144 | -2.48% | 27.2만 |
|---|
| 2026.07.28 | ₩14,238 | ₩14,318 | ₩13,010 | ₩13,438 | -5.62% | 15.1만 |
|---|
| 2026.07.27 | ₩14,292 | ₩15,146 | ₩13,931 | ₩14,278 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩14,772 | ₩14,932 | ₩13,851 | ₩13,985 | -5.33% | 11.2만 |
|---|
| 2026.07.23 | ₩14,932 | ₩15,065 | ₩14,345 | ₩14,839 | -0.63% | 11.8만 |
|---|
| 2026.07.22 | ₩16,226 | ₩16,226 | ₩14,679 | ₩15,226 | -6.17% | 12.2만 |
|---|
| 2026.07.21 | ₩15,573 | ₩16,467 | ₩15,452 | ₩16,186 | +3.94% | 11.9만 |
|---|
| 2026.07.20 | ₩15,639 | ₩15,986 | ₩14,719 | ₩15,452 | -1.19% | 21만 |
|---|
| 2026.07.17 | ₩16,133 | ₩16,133 | ₩15,012 | ₩15,559 | -3.56% | 23.3만 |
|---|
| 2026.07.16 | ₩16,347 | ₩16,507 | ₩15,706 | ₩16,306 | -0.24% | 10.2만 |
|---|
| 2026.07.15 | ₩17,334 | ₩17,854 | ₩15,826 | ₩16,400 | -5.39% | 22.3만 |
|---|
| 2026.07.14 | ₩18,201 | ₩18,855 | ₩17,174 | ₩17,267 | -5.13% | 16.6만 |
|---|
| 2026.07.13 | ₩17,387 | ₩19,322 | ₩16,987 | ₩18,108 | +4.14% | 34만 |
|---|
| 2026.07.10 | ₩17,628 | ₩18,135 | ₩16,987 | ₩17,547 | -0.45% | 14만 |
|---|
| 2026.07.09 | ₩16,974 | ₩17,721 | ₩16,680 | ₩17,494 | +3.07% | 16.2만 |
|---|
| 2026.07.08 | ₩18,748 | ₩19,229 | ₩15,626 | ₩16,974 | -9.47% | 64.4만 |
|---|
| 2026.07.07 | ₩20,376 | ₩21,137 | ₩18,815 | ₩18,882 | -7.33% | 22.4만 |
|---|
| 2026.07.06 | ₩21,284 | ₩22,418 | ₩20,150 | ₩20,336 | -4.45% | 23.6만 |
|---|
| 2026.07.02 | ₩22,979 | ₩23,899 | ₩20,910 | ₩21,244 | -7.55% | 29.5만 |
|---|
| 2026.07.01 | ₩22,391 | ₩22,685 | ₩21,044 | ₩21,751 | -2.86% | 28.8만 |
|---|
| 2026.06.30 | ₩21,818 | ₩24,313 | ₩21,818 | ₩23,352 | +7.03% | 27만 |
|---|
| 2026.06.29 | ₩20,016 | ₩23,019 | ₩18,361 | ₩22,405 | +11.93% | 88만 |
|---|
| 2026.06.26 | ₩25,207 | ₩26,194 | ₩21,177 | ₩22,311 | -11.49% | 116.2만 |
|---|
| 2026.06.25 | ₩32,026 | ₩32,426 | ₩25,047 | ₩26,955 | -15.83% | 588.9만 |
|---|
| 2026.06.24 | ₩20,336 | ₩24,019 | ₩19,683 | ₩23,512 | +15.62% | 85.9만 |
|---|
| 2026.06.23 | ₩18,095 | ₩20,817 | ₩17,788 | ₩20,376 | +12.61% | 37.6만 |
|---|
| 2026.06.22 | ₩18,175 | ₩18,535 | ₩17,120 | ₩18,295 | +0.66% | 23.8만 |
|---|
| 2026.06.18 | ₩17,347 | ₩18,268 | ₩16,053 | ₩18,095 | +4.31% | 15.6만 |
|---|
| 2026.06.17 | ₩16,987 | ₩18,348 | ₩16,827 | ₩17,454 | +2.75% | 15.3만 |
|---|
| 2026.06.16 | ₩16,013 | ₩17,828 | ₩16,013 | ₩17,014 | +6.25% | 10.9만 |
|---|
| 2026.06.15 | ₩16,226 | ₩16,814 | ₩15,613 | ₩15,826 | -2.47% | 6.2만 |
|---|
| 2026.06.12 | ₩16,026 | ₩17,454 | ₩15,879 | ₩15,893 | -0.83% | 17만 |
|---|
| 2026.06.11 | ₩15,666 | ₩16,667 | ₩15,626 | ₩16,373 | +4.51% | 6.7만 |
|---|
| 2026.06.10 | ₩15,479 | ₩16,573 | ₩15,212 | ₩15,626 | +0.95% | 13.1만 |
|---|
| 2026.06.09 | ₩14,985 | ₩15,813 | ₩14,772 | ₩15,546 | +3.74% | 13.6만 |
|---|
| 2026.06.08 | ₩14,505 | ₩15,252 | ₩14,292 | ₩15,039 | +3.68% | 7.8만 |
|---|
| 2026.06.05 | ₩15,039 | ₩16,160 | ₩13,971 | ₩14,638 | -2.66% | 24.7만 |
|---|
| 2026.06.04 | ₩15,426 | ₩16,347 | ₩14,879 | ₩15,039 | -2.51% | 15.1만 |
|---|
| 2026.06.03 | ₩15,412 | ₩16,013 | ₩14,959 | ₩15,479 | +0.43% | 12.6만 |
|---|
| 2026.06.02 | ₩14,158 | ₩16,146 | ₩14,158 | ₩15,266 | +7.82% | 13만 |
|---|
| 2026.06.01 | ₩15,025 | ₩15,866 | ₩13,851 | ₩14,839 | -1.24% | 23.8만 |
|---|
| 2026.05.29 | ₩14,305 | ₩15,266 | ₩13,704 | ₩15,065 | +5.32% | 25.3만 |
|---|
| 2026.05.28 | ₩13,945 | ₩14,679 | ₩13,718 | ₩14,518 | +4.11% | 20.2만 |
|---|
| 2026.05.27 | ₩12,677 | ₩14,385 | ₩11,756 | ₩13,704 | +8.11% | 15.4만 |
|---|
| 2026.05.26 | ₩14,598 | ₩14,679 | ₩12,330 | ₩12,624 | -13.53% | 25.8만 |
|---|
| 2026.05.22 | ₩13,184 | ₩14,892 | ₩13,077 | ₩14,545 | +10.32% | 15.7만 |
|---|
| 2026.05.21 | ₩13,384 | ₩13,544 | ₩12,837 | ₩13,077 | -2.29% | 7.1만 |
|---|
| 2026.05.20 | ₩13,104 | ₩13,584 | ₩12,690 | ₩13,331 | +1.73% | 10.4만 |
|---|
| 2026.05.19 | ₩12,944 | ₩13,651 | ₩12,543 | ₩13,277 | +2.58% | 8.9만 |
|---|
| 2026.05.18 | ₩13,718 | ₩13,771 | ₩11,996 | ₩12,904 | -5.93% | 25.8만 |
|---|
| 2026.05.15 | ₩13,464 | ₩14,372 | ₩12,610 | ₩13,744 | +2.08% | 44.4만 |
|---|
| 2026.05.14 | ₩11,369 | ₩12,597 | ₩10,835 | ₩11,983 | +5.40% | 44.9만 |
|---|
| 2026.05.13 | ₩11,169 | ₩11,423 | ₩10,675 | ₩10,996 | -1.55% | 5.8만 |
|---|
| 2026.05.12 | ₩11,676 | ₩11,876 | ₩10,675 | ₩11,049 | -5.37% | 7.9만 |
|---|
| 2026.05.11 | ₩10,835 | ₩12,010 | ₩10,835 | ₩11,903 | +9.85% | 7.9만 |
|---|
| 2026.05.08 | ₩11,262 | ₩11,316 | ₩10,555 | ₩10,595 | -5.92% | 7.3만 |
|---|
| 2026.05.07 | ₩10,689 | ₩12,197 | ₩10,689 | ₩11,529 | +7.87% | 5.9만 |
|---|
| 2026.05.06 | ₩12,624 | ₩12,624 | ₩10,262 | ₩10,889 | -13.74% | 28.4만 |
|---|
| 2026.05.05 | ₩13,344 | ₩13,998 | ₩11,876 | ₩12,810 | -4.00% | 59.6만 |
|---|
| 2026.05.04 | ₩9,234 | ₩12,437 | ₩9,194 | ₩11,810 | +27.89% | 48.1만 |
|---|
| 2026.05.01 | ₩8,327 | ₩9,381 | ₩8,287 | ₩9,154 | +9.94% | 7.3만 |
|---|
| 2026.04.30 | ₩8,674 | ₩8,860 | ₩8,073 | ₩8,460 | -2.46% | 5만 |
|---|
| 2026.04.29 | ₩8,260 | ₩8,860 | ₩8,100 | ₩8,540 | +3.39% | 5만 |
|---|
| 2026.04.28 | ₩7,406 | ₩8,647 | ₩7,313 | ₩8,233 | +11.17% | 17.5만 |
|---|
| 2026.04.27 | ₩6,405 | ₩7,539 | ₩6,405 | ₩7,273 | +13.54% | 8.9만 |
|---|
| 2026.04.24 | ₩6,245 | ₩6,392 | ₩6,138 | ₩6,365 | +1.92% | 1.4만 |
|---|
| 2026.04.23 | ₩6,205 | ₩6,352 | ₩6,205 | ₩6,352 | +2.37% | 4만 |
|---|
| 2026.04.22 | ₩6,672 | ₩6,886 | ₩6,205 | ₩6,218 | -6.80% | 9.1만 |
|---|
| 2026.04.21 | ₩6,872 | ₩6,872 | ₩6,512 | ₩6,659 | -3.11% | 3.1만 |
|---|
| 2026.04.20 | ₩6,966 | ₩6,966 | ₩6,525 | ₩6,779 | -2.68% | 2.5만 |
|---|
| 2026.04.17 | ₩6,792 | ₩7,006 | ₩6,739 | ₩7,006 | +3.14% | 1.3만 |
|---|
| 2026.04.16 | ₩6,939 | ₩6,992 | ₩6,605 | ₩6,912 | -0.38% | 1.9만 |
|---|
| 2026.04.15 | ₩6,699 | ₩6,952 | ₩6,552 | ₩6,952 | +3.78% | 2.8만 |
|---|
| 2026.04.14 | ₩6,499 | ₩6,725 | ₩6,432 | ₩6,699 | +3.08% | 5만 |
|---|
| 2026.04.13 | ₩6,338 | ₩6,552 | ₩6,338 | ₩6,419 | +1.26% | 6.1만 |
|---|
| 2026.04.10 | ₩6,525 | ₩6,525 | ₩6,338 | ₩6,365 | -2.45% | 1.6만 |
|---|
| 2026.04.09 | ₩6,699 | ₩6,819 | ₩6,365 | ₩6,392 | -4.58% | 2.5만 |
|---|
| 2026.04.08 | ₩6,739 | ₩6,779 | ₩6,539 | ₩6,539 | -2.97% | 1.2만 |
|---|
| 2026.04.07 | ₩6,712 | ₩6,832 | ₩6,445 | ₩6,539 | -2.58% | 1.2만 |
|---|
| 2026.04.06 | ₩6,365 | ₩6,805 | ₩6,365 | ₩6,712 | +5.45% | 9.2천 |
|---|
| 2026.04.02 | ₩6,378 | ₩6,779 | ₩6,138 | ₩6,499 | +1.88% | 2.4만 |
|---|
| 2026.04.01 | ₩6,419 | ₩6,859 | ₩6,232 | ₩6,645 | +3.53% | 2.8만 |
|---|
| 2026.03.31 | ₩6,218 | ₩6,672 | ₩6,152 | ₩6,659 | +7.08% | 1.3만 |
|---|
| 2026.03.30 | ₩6,205 | ₩6,392 | ₩6,005 | ₩6,205 | 0.00% | 4.9만 |
|---|
| 2026.03.27 | ₩6,258 | ₩6,352 | ₩6,165 | ₩6,165 | -1.49% | 1.9만 |
|---|
| 2026.03.26 | ₩6,699 | ₩6,886 | ₩6,138 | ₩6,365 | -4.98% | 7.7만 |
|---|
| 2026.03.25 | ₩7,152 | ₩7,486 | ₩6,672 | ₩7,192 | +0.56% | 2.8만 |
|---|
| 2026.03.24 | ₩7,713 | ₩7,726 | ₩6,952 | ₩7,006 | -9.17% | 5.6만 |
|---|
| 2026.03.23 | ₩6,805 | ₩7,686 | ₩6,805 | ₩7,539 | +10.78% | 6.3만 |
|---|
| 2026.03.20 | ₩6,072 | ₩6,846 | ₩6,072 | ₩6,805 | +12.09% | 5.5만 |
|---|
| 2026.03.19 | ₩6,432 | ₩6,432 | ₩5,925 | ₩6,258 | -2.70% | 7만 |
|---|
| 2026.03.18 | ₩6,725 | ₩6,779 | ₩6,312 | ₩6,312 | -6.15% | 7.1천 |
|---|
| 2026.03.17 | ₩6,685 | ₩7,059 | ₩6,539 | ₩6,699 | +0.20% | 3만 |
|---|
| 2026.03.16 | ₩6,032 | ₩6,939 | ₩6,032 | ₩6,645 | +10.18% | 2.7만 |
|---|
| 2026.03.13 | ₩5,911 | ₩6,152 | ₩5,911 | ₩5,951 | +0.68% | 8.7천 |
|---|
| 2026.03.12 | ₩5,845 | ₩6,005 | ₩5,738 | ₩5,911 | +1.14% | 2.1만 |
|---|
| 2026.03.11 | ₩6,018 | ₩6,018 | ₩5,778 | ₩5,871 | -2.44% | 1.1만 |
|---|
| 2026.03.10 | ₩5,978 | ₩6,085 | ₩5,871 | ₩5,898 | -1.34% | 1.5만 |
|---|
| 2026.03.09 | ₩6,085 | ₩6,112 | ₩5,925 | ₩5,992 | -1.54% | 1.5만 |
|---|
| 2026.03.06 | ₩6,205 | ₩6,205 | ₩6,005 | ₩6,178 | -0.43% | 1.3만 |
|---|
| 2026.03.05 | ₩6,205 | ₩6,378 | ₩6,058 | ₩6,232 | +0.43% | 1.5만 |
|---|
| 2026.03.04 | ₩6,192 | ₩6,445 | ₩6,152 | ₩6,325 | +2.16% | 3.1만 |
|---|
| 2026.03.03 | ₩6,312 | ₩6,312 | ₩5,765 | ₩6,125 | -2.96% | 6.1만 |
|---|
| 2026.03.02 | ₩6,232 | ₩6,659 | ₩6,232 | ₩6,419 | +3.00% | 1.2만 |
|---|
| 2026.02.27 | ₩5,738 | ₩6,539 | ₩5,738 | ₩6,432 | +12.09% | 3.8만 |
|---|
| 2026.02.26 | ₩5,858 | ₩6,085 | ₩5,738 | ₩5,818 | -0.68% | 1.9만 |
|---|
| 2026.02.25 | ₩5,484 | ₩6,205 | ₩5,351 | ₩5,951 | +8.52% | 4.1만 |
|---|
| 2026.02.24 | ₩5,631 | ₩5,818 | ₩5,284 | ₩5,284 | -6.16% | 6.1만 |
|---|
| 2026.02.23 | ₩6,525 | ₩6,525 | ₩5,605 | ₩5,778 | -11.45% | 10.8만 |
|---|
| 2026.02.20 | ₩6,325 | ₩6,645 | ₩6,178 | ₩6,525 | +3.16% | 3.1만 |
|---|
| 2026.02.19 | ₩6,512 | ₩6,672 | ₩6,058 | ₩6,298 | -3.28% | 7.7만 |
|---|
| 2026.02.18 | ₩6,659 | ₩6,846 | ₩6,419 | ₩6,525 | -2.00% | 6.1만 |
|---|
| 2026.02.17 | ₩6,805 | ₩6,966 | ₩6,605 | ₩6,659 | -2.16% | 4.6만 |
|---|
| 2026.02.13 | ₩6,459 | ₩6,899 | ₩6,405 | ₩6,579 | +1.86% | 6.7만 |
|---|
| 2026.02.12 | ₩6,792 | ₩6,832 | ₩6,338 | ₩6,499 | -4.32% | 6.9만 |
|---|
| 2026.02.11 | ₩7,486 | ₩7,539 | ₩6,605 | ₩6,605 | -11.76% | 7.3만 |
|---|
| 2026.02.10 | ₩7,713 | ₩7,766 | ₩7,406 | ₩7,553 | -2.08% | 1.6만 |
|---|
| 2026.02.09 | ₩7,606 | ₩7,726 | ₩7,473 | ₩7,686 | +1.05% | 2.3만 |
|---|
| 2026.02.06 | ₩7,940 | ₩7,940 | ₩7,339 | ₩7,473 | -5.88% | 5.4만 |
|---|
| 2026.02.05 | ₩7,833 | ₩7,940 | ₩7,353 | ₩7,940 | +1.36% | 2.3만 |
|---|
| 2026.02.04 | ₩7,953 | ₩7,953 | ₩7,032 | ₩7,926 | -0.34% | 7.3만 |
|---|
| 2026.02.03 | ₩8,567 | ₩8,660 | ₩7,953 | ₩7,953 | -7.17% | 1.5만 |
|---|
| 2026.02.02 | ₩8,620 | ₩8,860 | ₩8,380 | ₩8,474 | -1.70% | 2.9만 |
|---|
| 2026.01.30 | ₩9,207 | ₩9,207 | ₩8,794 | ₩8,794 | -4.49% | 1.3만 |
|---|
| 2026.01.29 | ₩9,141 | ₩9,421 | ₩8,954 | ₩9,074 | -0.73% | 2.5만 |
|---|
| 2026.01.28 | ₩9,247 | ₩9,328 | ₩9,074 | ₩9,207 | -0.43% | 1.4만 |
|---|
| 2026.01.27 | ₩9,234 | ₩9,341 | ₩8,954 | ₩9,274 | +0.43% | 3.1만 |
|---|
| 2026.01.26 | ₩9,301 | ₩9,434 | ₩9,114 | ₩9,341 | +0.43% | 3만 |
|---|
| 2026.01.23 | ₩9,554 | ₩9,634 | ₩9,301 | ₩9,314 | -2.51% | 1.4만 |
|---|
| 2026.01.22 | ₩9,928 | ₩9,995 | ₩9,421 | ₩9,674 | -2.55% | 4.6만 |
|---|
| 2026.01.21 | ₩9,181 | ₩9,968 | ₩9,181 | ₩9,848 | +7.27% | 2.8만 |
|---|
| 2026.01.20 | ₩9,381 | ₩9,808 | ₩9,194 | ₩9,394 | +0.14% | 4.2만 |
|---|
| 2026.01.16 | ₩9,061 | ₩9,688 | ₩8,754 | ₩9,581 | +5.74% | 8.3만 |
|---|
| 2026.01.15 | ₩9,021 | ₩9,234 | ₩8,941 | ₩9,127 | +1.18% | 2.2만 |
|---|
| 2026.01.14 | ₩9,061 | ₩9,434 | ₩8,941 | ₩9,074 | +0.15% | 2.2만 |
|---|
| 2026.01.13 | ₩9,274 | ₩9,421 | ₩9,034 | ₩9,194 | -0.86% | 3.3만 |
|---|
| 2026.01.12 | ₩8,874 | ₩9,394 | ₩8,807 | ₩9,194 | +3.61% | 5.5만 |
|---|
| 2026.01.09 | ₩8,367 | ₩9,207 | ₩8,367 | ₩8,927 | +6.70% | 3.7만 |
|---|
| 2026.01.08 | ₩7,993 | ₩8,647 | ₩7,940 | ₩8,393 | +5.01% | 3.5만 |
|---|
| 2026.01.07 | ₩8,233 | ₩8,313 | ₩7,886 | ₩7,913 | -3.89% | 1.9만 |
|---|
| 2026.01.06 | ₩7,339 | ₩8,327 | ₩7,339 | ₩8,167 | +11.27% | 6.8만 |
|---|
| 2026.01.05 | ₩7,393 | ₩7,486 | ₩7,152 | ₩7,339 | -0.72% | 5만 |
|---|
| 2026.01.02 | ₩7,099 | ₩7,539 | ₩6,966 | ₩7,513 | +5.83% | 2.6만 |
|---|
| 2025.12.31 | ₩7,326 | ₩7,326 | ₩6,846 | ₩7,166 | -2.19% | 6.4만 |
|---|
| 2025.12.30 | ₩7,353 | ₩7,566 | ₩7,233 | ₩7,353 | 0.00% | 4.4만 |
|---|
| 2025.12.29 | ₩7,219 | ₩7,660 | ₩6,672 | ₩7,579 | +4.99% | 6.9만 |
|---|
| 2025.12.26 | ₩7,339 | ₩7,740 | ₩6,605 | ₩7,086 | -3.45% | 9.8만 |
|---|
| 2025.12.24 | ₩7,993 | ₩8,073 | ₩7,553 | ₩7,606 | -4.84% | 6.7만 |
|---|
| 2025.12.23 | ₩7,980 | ₩7,993 | ₩7,846 | ₩7,980 | 0.00% | 1.2만 |
|---|
| 2025.12.22 | ₩8,113 | ₩8,140 | ₩7,846 | ₩7,980 | -1.64% | 2.6만 |
|---|
| 2025.12.19 | ₩8,127 | ₩8,220 | ₩7,753 | ₩8,193 | +0.82% | 2.6만 |
|---|
| 2025.12.18 | ₩8,420 | ₩8,594 | ₩7,633 | ₩8,220 | -2.38% | 4.3만 |
|---|
| 2025.12.17 | ₩8,460 | ₩8,460 | ₩8,073 | ₩8,447 | -0.16% | 2.4만 |
|---|
| 2025.12.16 | ₩8,527 | ₩8,540 | ₩8,233 | ₩8,540 | +0.16% | 2.3만 |
|---|
| 2025.12.15 | ₩8,474 | ₩8,647 | ₩8,180 | ₩8,540 | +0.79% | 2.8만 |
|---|
| 2025.12.12 | ₩8,353 | ₩8,634 | ₩8,167 | ₩8,460 | +1.28% | 1.3만 |
|---|
| 2025.12.11 | ₩8,273 | ₩8,514 | ₩8,127 | ₩8,393 | +1.45% | 1.7만 |
|---|
| 2025.12.10 | ₩8,260 | ₩8,607 | ₩8,020 | ₩8,207 | -0.65% | 2.7만 |
|---|
| 2025.12.09 | ₩8,127 | ₩8,607 | ₩8,127 | ₩8,300 | +2.13% | 3.6만 |
|---|
| 2025.12.08 | ₩8,914 | ₩8,914 | ₩8,353 | ₩8,367 | -6.14% | 2.6만 |
|---|
| 2025.12.05 | ₩8,674 | ₩8,941 | ₩8,340 | ₩8,927 | +2.92% | 2.5만 |
|---|
| 2025.12.04 | ₩8,874 | ₩9,007 | ₩8,700 | ₩8,927 | +0.60% | 1.4만 |
|---|
| 2025.12.03 | ₩9,328 | ₩9,328 | ₩8,874 | ₩9,101 | -2.43% | 1.6만 |
|---|
| 2025.12.02 | ₩9,314 | ₩9,501 | ₩9,127 | ₩9,181 | -1.43% | 2.7만 |
|---|
| 2025.12.01 | ₩9,167 | ₩9,341 | ₩8,941 | ₩9,328 | +1.75% | 5만 |
|---|
| 2025.11.28 | ₩8,860 | ₩9,167 | ₩8,767 | ₩9,167 | +3.46% | 1.3만 |
|---|
| 2025.11.26 | ₩8,914 | ₩9,141 | ₩8,660 | ₩8,660 | -2.84% | 3.1만 |
|---|
| 2025.11.25 | ₩8,674 | ₩8,901 | ₩8,460 | ₩8,887 | +2.46% | 11.3만 |
|---|
| 2025.11.24 | ₩8,287 | ₩8,660 | ₩8,287 | ₩8,660 | +4.51% | 3.4만 |
|---|
| 2025.11.21 | ₩8,313 | ₩8,594 | ₩8,193 | ₩8,407 | +1.12% | 1.9만 |
|---|
| 2025.11.20 | ₩8,540 | ₩8,554 | ₩8,273 | ₩8,273 | -3.13% | 2.7만 |
|---|
| 2025.11.19 | ₩8,260 | ₩8,674 | ₩8,193 | ₩8,367 | +1.29% | 1.7만 |
|---|
| 2025.11.18 | ₩8,607 | ₩8,634 | ₩8,193 | ₩8,233 | -4.34% | 7만 |
|---|
| 2025.11.17 | ₩8,273 | ₩9,047 | ₩8,100 | ₩8,981 | +8.55% | 6.2만 |
|---|
| 2025.11.14 | ₩8,006 | ₩8,514 | ₩7,660 | ₩8,273 | +3.33% | 4만 |
|---|
| 2025.11.13 | ₩9,007 | ₩9,087 | ₩8,113 | ₩8,420 | -6.52% | 5만 |
|---|
| 2025.11.12 | ₩9,221 | ₩9,448 | ₩8,941 | ₩9,114 | -1.16% | 3.4만 |
|---|
| 2025.11.11 | ₩8,594 | ₩9,381 | ₩8,487 | ₩9,034 | +5.12% | 3.2만 |
|---|
| 2025.11.10 | ₩9,181 | ₩9,368 | ₩8,594 | ₩8,767 | -4.51% | 7.3만 |
|---|
| 2025.11.07 | ₩9,047 | ₩9,207 | ₩8,634 | ₩9,114 | +0.74% | 4.7만 |
|---|
| 2025.11.06 | ₩9,368 | ₩9,368 | ₩9,007 | ₩9,074 | -3.13% | 5.1만 |
|---|
| 2025.11.05 | ₩9,261 | ₩9,594 | ₩8,594 | ₩9,568 | +3.31% | 4.3만 |
|---|
| 2025.11.04 | ₩8,594 | ₩9,528 | ₩8,447 | ₩9,154 | +6.52% | 10.2만 |
|---|
| 2025.11.03 | ₩9,007 | ₩9,274 | ₩8,754 | ₩8,981 | -0.30% | 7.3만 |
|---|
| 2025.10.31 | ₩8,714 | ₩9,007 | ₩8,273 | ₩8,874 | +1.84% | 5만 |
|---|
| 2025.10.30 | ₩8,754 | ₩8,860 | ₩8,407 | ₩8,607 | -1.68% | 5.7만 |
|---|
| 2025.10.29 | ₩9,821 | ₩9,821 | ₩8,820 | ₩8,820 | -10.19% | 7.2만 |
|---|
| 2025.10.28 | ₩9,941 | ₩10,075 | ₩9,221 | ₩9,795 | -1.48% | 17.5만 |
|---|
| 2025.10.27 | ₩9,007 | ₩9,941 | ₩9,007 | ₩9,728 | +8.00% | 11.9만 |
|---|
| 2025.10.24 | ₩8,500 | ₩8,901 | ₩8,487 | ₩8,847 | +4.08% | 6.3만 |
|---|
| 2025.10.23 | ₩8,420 | ₩8,994 | ₩8,340 | ₩8,474 | +0.63% | 13.1만 |
|---|
| 2025.10.22 | ₩8,407 | ₩8,514 | ₩8,193 | ₩8,460 | +0.63% | 5.6만 |
|---|
| 2025.10.21 | ₩7,606 | ₩8,580 | ₩7,606 | ₩8,487 | +11.58% | 16.3만 |
|---|
| 2025.10.20 | ₩7,326 | ₩7,593 | ₩7,086 | ₩7,579 | +3.46% | 8.5만 |
|---|
| 2025.10.17 | ₩7,273 | ₩7,339 | ₩7,006 | ₩7,246 | -0.37% | 3만 |
|---|
| 2025.10.16 | ₩7,606 | ₩7,619 | ₩7,233 | ₩7,273 | -4.39% | 6.1만 |
|---|
| 2025.10.15 | ₩7,673 | ₩7,820 | ₩7,419 | ₩7,539 | -1.74% | 4.7만 |
|---|
| 2025.10.14 | ₩7,393 | ₩7,713 | ₩7,393 | ₩7,606 | +2.89% | 2.4만 |
|---|
| 2025.10.13 | ₩7,499 | ₩7,633 | ₩7,166 | ₩7,513 | +0.18% | 3.9만 |
|---|
| 2025.10.10 | ₩7,820 | ₩7,873 | ₩7,233 | ₩7,353 | -5.97% | 3.9만 |
|---|