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 | ₩9,562 | ₩9,935 | ₩9,535 | ₩9,722 | +1.67% | 9.4만 |
| 2026.10.08 | ₩9,335 | ₩9,655 | ₩8,988 | ₩9,562 | +2.43% | 15.3만 |
| 2026.10.07 | ₩9,495 | ₩9,815 | ₩9,348 | ₩9,348 | -1.54% | 11.4만 |
| 2026.10.06 | ₩9,668 | ₩9,882 | ₩9,388 | ₩9,482 | -1.93% | 9만 |
| 2026.10.05 | ₩10,029 | ₩10,175 | ₩9,508 | ₩9,642 | -3.86% | 15.3만 |
| 2026.10.02 | ₩10,389 | ₩10,789 | ₩9,922 | ₩10,082 | -2.95% | 19.2만 |
| 2026.10.01 | ₩10,495 | ₩11,002 | ₩10,162 | ₩10,482 | -0.13% | 26.4만 |
| 2026.09.30 | ₩9,815 | ₩10,989 | ₩9,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,509 |
| +7.07% |
| 42.4만 |
| 2026.09.29 | ₩7,761 | ₩10,002 | ₩7,761 | ₩9,802 | +26.29% | 126만 |
|---|
| 2026.09.28 | ₩7,215 | ₩8,041 | ₩6,881 | ₩7,868 | +9.06% | 94.4만 |
|---|
| 2026.09.25 | ₩14,576 | ₩14,576 | ₩5,801 | ₩7,295 | -49.95% | 393만 |
|---|
| 2026.09.24 | ₩14,803 | ₩15,043 | ₩14,149 | ₩14,763 | -0.27% | 10.2만 |
|---|
| 2026.09.23 | ₩14,976 | ₩15,056 | ₩14,603 | ₩14,896 | -0.53% | 4.2만 |
|---|
| 2026.09.22 | ₩16,323 | ₩16,323 | ₩14,923 | ₩14,923 | -8.58% | 11.6만 |
|---|
| 2026.09.21 | ₩16,843 | ₩17,323 | ₩16,043 | ₩16,310 | -3.17% | 9.9만 |
|---|
| 2026.09.18 | ₩17,110 | ₩17,443 | ₩16,483 | ₩16,883 | -1.33% | 28.2만 |
|---|
| 2026.09.17 | ₩16,683 | ₩17,643 | ₩16,616 | ₩17,110 | +2.56% | 14.4만 |
|---|
| 2026.09.16 | ₩14,989 | ₩16,616 | ₩14,989 | ₩16,430 | +9.61% | 17.3만 |
|---|
| 2026.09.15 | ₩14,749 | ₩15,323 | ₩14,429 | ₩14,936 | +1.27% | 6.8만 |
|---|
| 2026.09.14 | ₩14,416 | ₩15,269 | ₩14,416 | ₩14,843 | +2.96% | 11.4만 |
|---|
| 2026.09.11 | ₩14,416 | ₩14,803 | ₩14,123 | ₩14,443 | +0.19% | 7.2만 |
|---|
| 2026.09.10 | ₩14,416 | ₩14,936 | ₩14,163 | ₩14,283 | -0.93% | 5.5만 |
|---|
| 2026.09.09 | ₩14,416 | ₩15,029 | ₩14,403 | ₩14,469 | +0.37% | 3.3만 |
|---|
| 2026.09.08 | ₩14,776 | ₩14,843 | ₩14,403 | ₩14,456 | -2.17% | 7.3만 |
|---|
| 2026.09.04 | ₩14,763 | ₩15,203 | ₩14,403 | ₩14,563 | -1.36% | 5.5만 |
|---|
| 2026.09.03 | ₩14,056 | ₩15,189 | ₩14,056 | ₩15,189 | +8.06% | 14.5만 |
|---|
| 2026.09.02 | ₩13,763 | ₩14,643 | ₩13,549 | ₩13,923 | +1.16% | 7.2만 |
|---|
| 2026.09.01 | ₩13,416 | ₩14,203 | ₩13,122 | ₩13,643 | +1.69% | 10만 |
|---|
| 2026.08.31 | ₩13,176 | ₩13,723 | ₩13,176 | ₩13,576 | +3.04% | 5.8만 |
|---|
| 2026.08.28 | ₩13,509 | ₩13,536 | ₩13,029 | ₩13,322 | -1.38% | 6.1만 |
|---|
| 2026.08.27 | ₩12,616 | ₩13,656 | ₩12,616 | ₩13,576 | +7.61% | 11.1만 |
|---|
| 2026.08.26 | ₩12,536 | ₩12,709 | ₩12,322 | ₩12,602 | +0.53% | 8.9만 |
|---|
| 2026.08.25 | ₩11,976 | ₩12,616 | ₩11,669 | ₩12,616 | +5.35% | 14.9만 |
|---|
| 2026.08.24 | ₩12,122 | ₩12,282 | ₩11,549 | ₩12,069 | -0.44% | 9.9만 |
|---|
| 2026.08.21 | ₩12,269 | ₩12,429 | ₩12,069 | ₩12,176 | -0.76% | 4.7만 |
|---|
| 2026.08.20 | ₩12,376 | ₩12,642 | ₩11,829 | ₩12,229 | -1.19% | 7.3만 |
|---|
| 2026.08.19 | ₩12,029 | ₩13,029 | ₩12,029 | ₩12,456 | +3.55% | 14.3만 |
|---|
| 2026.08.18 | ₩12,069 | ₩12,309 | ₩11,629 | ₩12,122 | +0.44% | 19.8만 |
|---|
| 2026.08.17 | ₩12,522 | ₩12,802 | ₩12,069 | ₩12,069 | -3.62% | 15.8만 |
|---|
| 2026.08.14 | ₩12,869 | ₩14,176 | ₩12,136 | ₩12,602 | -2.07% | 49.2만 |
|---|
| 2026.08.13 | ₩15,576 | ₩15,590 | ₩14,976 | ₩15,510 | -0.43% | 8.8만 |
|---|
| 2026.08.12 | ₩15,029 | ₩15,523 | ₩14,816 | ₩15,323 | +1.95% | 7.9만 |
|---|
| 2026.08.11 | ₩15,243 | ₩15,710 | ₩14,589 | ₩14,883 | -2.36% | 7만 |
|---|
| 2026.08.10 | ₩15,216 | ₩16,203 | ₩14,896 | ₩14,936 | -1.84% | 12.9만 |
|---|
| 2026.08.07 | ₩14,616 | ₩15,470 | ₩14,136 | ₩15,416 | +5.47% | 8.8만 |
|---|
| 2026.08.06 | ₩13,896 | ₩14,949 | ₩13,616 | ₩14,296 | +2.88% | 27.2만 |
|---|
| 2026.08.05 | ₩14,296 | ₩15,003 | ₩13,763 | ₩13,829 | -3.26% | 9.3만 |
|---|
| 2026.08.04 | ₩13,869 | ₩14,656 | ₩13,869 | ₩14,243 | +2.69% | 7.9만 |
|---|
| 2026.08.03 | ₩13,509 | ₩14,509 | ₩13,509 | ₩13,856 | +2.57% | 14.4만 |
|---|
| 2026.07.31 | ₩13,002 | ₩14,003 | ₩13,002 | ₩13,563 | +4.31% | 10.8만 |
|---|
| 2026.07.30 | ₩13,282 | ₩13,629 | ₩12,709 | ₩13,082 | -1.51% | 17만 |
|---|
| 2026.07.29 | ₩13,469 | ₩13,896 | ₩13,056 | ₩13,136 | -2.48% | 27.2만 |
|---|
| 2026.07.28 | ₩14,229 | ₩14,309 | ₩13,002 | ₩13,429 | -5.62% | 15.1만 |
|---|
| 2026.07.27 | ₩14,283 | ₩15,136 | ₩13,923 | ₩14,269 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩14,763 | ₩14,923 | ₩13,843 | ₩13,976 | -5.33% | 11.2만 |
|---|
| 2026.07.23 | ₩14,923 | ₩15,056 | ₩14,336 | ₩14,829 | -0.63% | 11.8만 |
|---|
| 2026.07.22 | ₩16,216 | ₩16,216 | ₩14,669 | ₩15,216 | -6.17% | 12.2만 |
|---|
| 2026.07.21 | ₩15,563 | ₩16,456 | ₩15,443 | ₩16,176 | +3.94% | 11.9만 |
|---|
| 2026.07.20 | ₩15,630 | ₩15,976 | ₩14,709 | ₩15,443 | -1.19% | 21만 |
|---|
| 2026.07.17 | ₩16,123 | ₩16,123 | ₩15,003 | ₩15,550 | -3.56% | 23.3만 |
|---|
| 2026.07.16 | ₩16,336 | ₩16,496 | ₩15,696 | ₩16,296 | -0.24% | 10.2만 |
|---|
| 2026.07.15 | ₩17,323 | ₩17,843 | ₩15,816 | ₩16,390 | -5.39% | 22.3만 |
|---|
| 2026.07.14 | ₩18,190 | ₩18,843 | ₩17,163 | ₩17,257 | -5.13% | 16.6만 |
|---|
| 2026.07.13 | ₩17,377 | ₩19,310 | ₩16,976 | ₩18,097 | +4.14% | 34만 |
|---|
| 2026.07.10 | ₩17,617 | ₩18,123 | ₩16,976 | ₩17,537 | -0.45% | 14만 |
|---|
| 2026.07.09 | ₩16,963 | ₩17,710 | ₩16,670 | ₩17,483 | +3.07% | 16.2만 |
|---|
| 2026.07.08 | ₩18,737 | ₩19,217 | ₩15,616 | ₩16,963 | -9.47% | 64.4만 |
|---|
| 2026.07.07 | ₩20,364 | ₩21,124 | ₩18,803 | ₩18,870 | -7.33% | 22.4만 |
|---|
| 2026.07.06 | ₩21,271 | ₩22,404 | ₩20,137 | ₩20,324 | -4.45% | 23.6만 |
|---|
| 2026.07.02 | ₩22,964 | ₩23,884 | ₩20,897 | ₩21,231 | -7.55% | 29.5만 |
|---|
| 2026.07.01 | ₩22,377 | ₩22,671 | ₩21,031 | ₩21,737 | -2.86% | 28.8만 |
|---|
| 2026.06.30 | ₩21,804 | ₩24,298 | ₩21,804 | ₩23,338 | +7.03% | 27만 |
|---|
| 2026.06.29 | ₩20,004 | ₩23,004 | ₩18,350 | ₩22,391 | +11.93% | 88만 |
|---|
| 2026.06.26 | ₩25,191 | ₩26,178 | ₩21,164 | ₩22,297 | -11.49% | 116.2만 |
|---|
| 2026.06.25 | ₩32,006 | ₩32,406 | ₩25,031 | ₩26,938 | -15.83% | 588.9만 |
|---|
| 2026.06.24 | ₩20,324 | ₩24,004 | ₩19,670 | ₩23,498 | +15.62% | 85.9만 |
|---|
| 2026.06.23 | ₩18,083 | ₩20,804 | ₩17,777 | ₩20,364 | +12.61% | 37.6만 |
|---|
| 2026.06.22 | ₩18,163 | ₩18,523 | ₩17,110 | ₩18,283 | +0.66% | 23.8만 |
|---|
| 2026.06.18 | ₩17,337 | ₩18,257 | ₩16,043 | ₩18,083 | +4.31% | 15.6만 |
|---|
| 2026.06.17 | ₩16,976 | ₩18,337 | ₩16,816 | ₩17,443 | +2.75% | 15.3만 |
|---|
| 2026.06.16 | ₩16,003 | ₩17,817 | ₩16,003 | ₩17,003 | +6.25% | 10.9만 |
|---|
| 2026.06.15 | ₩16,216 | ₩16,803 | ₩15,603 | ₩15,816 | -2.47% | 6.2만 |
|---|
| 2026.06.12 | ₩16,016 | ₩17,443 | ₩15,870 | ₩15,883 | -0.83% | 17만 |
|---|
| 2026.06.11 | ₩15,656 | ₩16,656 | ₩15,616 | ₩16,363 | +4.51% | 6.7만 |
|---|
| 2026.06.10 | ₩15,470 | ₩16,563 | ₩15,203 | ₩15,616 | +0.95% | 13.1만 |
|---|
| 2026.06.09 | ₩14,976 | ₩15,803 | ₩14,763 | ₩15,536 | +3.74% | 13.6만 |
|---|
| 2026.06.08 | ₩14,496 | ₩15,243 | ₩14,283 | ₩15,029 | +3.68% | 7.8만 |
|---|
| 2026.06.05 | ₩15,029 | ₩16,150 | ₩13,963 | ₩14,629 | -2.66% | 24.7만 |
|---|
| 2026.06.04 | ₩15,416 | ₩16,336 | ₩14,869 | ₩15,029 | -2.51% | 15.1만 |
|---|
| 2026.06.03 | ₩15,403 | ₩16,003 | ₩14,949 | ₩15,470 | +0.43% | 12.6만 |
|---|
| 2026.06.02 | ₩14,149 | ₩16,136 | ₩14,149 | ₩15,256 | +7.82% | 13만 |
|---|
| 2026.06.01 | ₩15,016 | ₩15,856 | ₩13,843 | ₩14,829 | -1.24% | 23.8만 |
|---|
| 2026.05.29 | ₩14,296 | ₩15,256 | ₩13,696 | ₩15,056 | +5.32% | 25.3만 |
|---|
| 2026.05.28 | ₩13,936 | ₩14,669 | ₩13,709 | ₩14,509 | +4.11% | 20.2만 |
|---|
| 2026.05.27 | ₩12,669 | ₩14,376 | ₩11,749 | ₩13,696 | +8.11% | 15.4만 |
|---|
| 2026.05.26 | ₩14,589 | ₩14,669 | ₩12,322 | ₩12,616 | -13.53% | 25.8만 |
|---|
| 2026.05.22 | ₩13,176 | ₩14,883 | ₩13,069 | ₩14,536 | +10.32% | 15.7만 |
|---|
| 2026.05.21 | ₩13,376 | ₩13,536 | ₩12,829 | ₩13,069 | -2.29% | 7.1만 |
|---|
| 2026.05.20 | ₩13,096 | ₩13,576 | ₩12,682 | ₩13,322 | +1.73% | 10.4만 |
|---|
| 2026.05.19 | ₩12,936 | ₩13,643 | ₩12,536 | ₩13,269 | +2.58% | 8.9만 |
|---|
| 2026.05.18 | ₩13,709 | ₩13,763 | ₩11,989 | ₩12,896 | -5.93% | 25.8만 |
|---|
| 2026.05.15 | ₩13,456 | ₩14,363 | ₩12,602 | ₩13,736 | +2.08% | 44.4만 |
|---|
| 2026.05.14 | ₩11,362 | ₩12,589 | ₩10,829 | ₩11,976 | +5.40% | 44.9만 |
|---|
| 2026.05.13 | ₩11,162 | ₩11,415 | ₩10,669 | ₩10,989 | -1.55% | 5.8만 |
|---|
| 2026.05.12 | ₩11,669 | ₩11,869 | ₩10,669 | ₩11,042 | -5.37% | 7.9만 |
|---|
| 2026.05.11 | ₩10,829 | ₩12,002 | ₩10,829 | ₩11,896 | +9.85% | 7.9만 |
|---|
| 2026.05.08 | ₩11,255 | ₩11,309 | ₩10,549 | ₩10,589 | -5.92% | 7.3만 |
|---|
| 2026.05.07 | ₩10,682 | ₩12,189 | ₩10,682 | ₩11,522 | +7.87% | 5.9만 |
|---|
| 2026.05.06 | ₩12,616 | ₩12,616 | ₩10,255 | ₩10,882 | -13.74% | 28.4만 |
|---|
| 2026.05.05 | ₩13,336 | ₩13,989 | ₩11,869 | ₩12,802 | -4.00% | 59.6만 |
|---|
| 2026.05.04 | ₩9,228 | ₩12,429 | ₩9,188 | ₩11,802 | +27.89% | 48.1만 |
|---|
| 2026.05.01 | ₩8,322 | ₩9,375 | ₩8,282 | ₩9,148 | +9.94% | 7.3만 |
|---|
| 2026.04.30 | ₩8,668 | ₩8,855 | ₩8,068 | ₩8,455 | -2.46% | 5만 |
|---|
| 2026.04.29 | ₩8,255 | ₩8,855 | ₩8,095 | ₩8,535 | +3.39% | 5만 |
|---|
| 2026.04.28 | ₩7,401 | ₩8,642 | ₩7,308 | ₩8,228 | +11.17% | 17.5만 |
|---|
| 2026.04.27 | ₩6,401 | ₩7,535 | ₩6,401 | ₩7,268 | +13.54% | 8.9만 |
|---|
| 2026.04.24 | ₩6,241 | ₩6,388 | ₩6,134 | ₩6,361 | +1.92% | 1.4만 |
|---|
| 2026.04.23 | ₩6,201 | ₩6,348 | ₩6,201 | ₩6,348 | +2.37% | 4만 |
|---|
| 2026.04.22 | ₩6,668 | ₩6,881 | ₩6,201 | ₩6,214 | -6.80% | 9.1만 |
|---|
| 2026.04.21 | ₩6,868 | ₩6,868 | ₩6,508 | ₩6,655 | -3.11% | 3.1만 |
|---|
| 2026.04.20 | ₩6,961 | ₩6,961 | ₩6,521 | ₩6,775 | -2.68% | 2.5만 |
|---|
| 2026.04.17 | ₩6,788 | ₩7,001 | ₩6,735 | ₩7,001 | +3.14% | 1.3만 |
|---|
| 2026.04.16 | ₩6,935 | ₩6,988 | ₩6,601 | ₩6,908 | -0.38% | 1.9만 |
|---|
| 2026.04.15 | ₩6,695 | ₩6,948 | ₩6,548 | ₩6,948 | +3.78% | 2.8만 |
|---|
| 2026.04.14 | ₩6,495 | ₩6,721 | ₩6,428 | ₩6,695 | +3.08% | 5만 |
|---|
| 2026.04.13 | ₩6,335 | ₩6,548 | ₩6,335 | ₩6,415 | +1.26% | 6.1만 |
|---|
| 2026.04.10 | ₩6,521 | ₩6,521 | ₩6,335 | ₩6,361 | -2.45% | 1.6만 |
|---|
| 2026.04.09 | ₩6,695 | ₩6,815 | ₩6,361 | ₩6,388 | -4.58% | 2.5만 |
|---|
| 2026.04.08 | ₩6,735 | ₩6,775 | ₩6,535 | ₩6,535 | -2.97% | 1.2만 |
|---|
| 2026.04.07 | ₩6,708 | ₩6,828 | ₩6,441 | ₩6,535 | -2.58% | 1.2만 |
|---|
| 2026.04.06 | ₩6,361 | ₩6,801 | ₩6,361 | ₩6,708 | +5.45% | 9.2천 |
|---|
| 2026.04.02 | ₩6,375 | ₩6,775 | ₩6,134 | ₩6,495 | +1.88% | 2.4만 |
|---|
| 2026.04.01 | ₩6,415 | ₩6,855 | ₩6,228 | ₩6,641 | +3.53% | 2.8만 |
|---|
| 2026.03.31 | ₩6,214 | ₩6,668 | ₩6,148 | ₩6,655 | +7.08% | 1.3만 |
|---|
| 2026.03.30 | ₩6,201 | ₩6,388 | ₩6,001 | ₩6,201 | 0.00% | 4.9만 |
|---|
| 2026.03.27 | ₩6,254 | ₩6,348 | ₩6,161 | ₩6,161 | -1.49% | 1.9만 |
|---|
| 2026.03.26 | ₩6,695 | ₩6,881 | ₩6,134 | ₩6,361 | -4.98% | 7.7만 |
|---|
| 2026.03.25 | ₩7,148 | ₩7,481 | ₩6,668 | ₩7,188 | +0.56% | 2.8만 |
|---|
| 2026.03.24 | ₩7,708 | ₩7,721 | ₩6,948 | ₩7,001 | -9.17% | 5.6만 |
|---|
| 2026.03.23 | ₩6,801 | ₩7,681 | ₩6,801 | ₩7,535 | +10.78% | 6.3만 |
|---|
| 2026.03.20 | ₩6,068 | ₩6,841 | ₩6,068 | ₩6,801 | +12.09% | 5.5만 |
|---|
| 2026.03.19 | ₩6,428 | ₩6,428 | ₩5,921 | ₩6,254 | -2.70% | 7만 |
|---|
| 2026.03.18 | ₩6,721 | ₩6,775 | ₩6,308 | ₩6,308 | -6.15% | 7.1천 |
|---|
| 2026.03.17 | ₩6,681 | ₩7,055 | ₩6,535 | ₩6,695 | +0.20% | 3만 |
|---|
| 2026.03.16 | ₩6,028 | ₩6,935 | ₩6,028 | ₩6,641 | +10.18% | 2.7만 |
|---|
| 2026.03.13 | ₩5,908 | ₩6,148 | ₩5,908 | ₩5,948 | +0.68% | 8.7천 |
|---|
| 2026.03.12 | ₩5,841 | ₩6,001 | ₩5,734 | ₩5,908 | +1.14% | 2.1만 |
|---|
| 2026.03.11 | ₩6,014 | ₩6,014 | ₩5,774 | ₩5,868 | -2.44% | 1.1만 |
|---|
| 2026.03.10 | ₩5,974 | ₩6,081 | ₩5,868 | ₩5,894 | -1.34% | 1.5만 |
|---|
| 2026.03.09 | ₩6,081 | ₩6,108 | ₩5,921 | ₩5,988 | -1.54% | 1.5만 |
|---|
| 2026.03.06 | ₩6,201 | ₩6,201 | ₩6,001 | ₩6,174 | -0.43% | 1.3만 |
|---|
| 2026.03.05 | ₩6,201 | ₩6,375 | ₩6,054 | ₩6,228 | +0.43% | 1.5만 |
|---|
| 2026.03.04 | ₩6,188 | ₩6,441 | ₩6,148 | ₩6,321 | +2.16% | 3.1만 |
|---|
| 2026.03.03 | ₩6,308 | ₩6,308 | ₩5,761 | ₩6,121 | -2.96% | 6.1만 |
|---|
| 2026.03.02 | ₩6,228 | ₩6,655 | ₩6,228 | ₩6,415 | +3.00% | 1.2만 |
|---|
| 2026.02.27 | ₩5,734 | ₩6,535 | ₩5,734 | ₩6,428 | +12.09% | 3.8만 |
|---|
| 2026.02.26 | ₩5,854 | ₩6,081 | ₩5,734 | ₩5,814 | -0.68% | 1.9만 |
|---|
| 2026.02.25 | ₩5,481 | ₩6,201 | ₩5,348 | ₩5,948 | +8.52% | 4.1만 |
|---|
| 2026.02.24 | ₩5,628 | ₩5,814 | ₩5,281 | ₩5,281 | -6.16% | 6.1만 |
|---|
| 2026.02.23 | ₩6,521 | ₩6,521 | ₩5,601 | ₩5,774 | -11.45% | 10.8만 |
|---|
| 2026.02.20 | ₩6,321 | ₩6,641 | ₩6,174 | ₩6,521 | +3.16% | 3.1만 |
|---|
| 2026.02.19 | ₩6,508 | ₩6,668 | ₩6,054 | ₩6,294 | -3.28% | 7.7만 |
|---|
| 2026.02.18 | ₩6,655 | ₩6,841 | ₩6,415 | ₩6,521 | -2.00% | 6.1만 |
|---|
| 2026.02.17 | ₩6,801 | ₩6,961 | ₩6,601 | ₩6,655 | -2.16% | 4.6만 |
|---|
| 2026.02.13 | ₩6,455 | ₩6,895 | ₩6,401 | ₩6,575 | +1.86% | 6.7만 |
|---|
| 2026.02.12 | ₩6,788 | ₩6,828 | ₩6,335 | ₩6,495 | -4.32% | 6.9만 |
|---|
| 2026.02.11 | ₩7,481 | ₩7,535 | ₩6,601 | ₩6,601 | -11.76% | 7.3만 |
|---|
| 2026.02.10 | ₩7,708 | ₩7,761 | ₩7,401 | ₩7,548 | -2.08% | 1.6만 |
|---|
| 2026.02.09 | ₩7,601 | ₩7,721 | ₩7,468 | ₩7,681 | +1.05% | 2.3만 |
|---|
| 2026.02.06 | ₩7,935 | ₩7,935 | ₩7,335 | ₩7,468 | -5.88% | 5.4만 |
|---|
| 2026.02.05 | ₩7,828 | ₩7,935 | ₩7,348 | ₩7,935 | +1.36% | 2.3만 |
|---|
| 2026.02.04 | ₩7,948 | ₩7,948 | ₩7,028 | ₩7,921 | -0.34% | 7.3만 |
|---|
| 2026.02.03 | ₩8,562 | ₩8,655 | ₩7,948 | ₩7,948 | -7.17% | 1.5만 |
|---|
| 2026.02.02 | ₩8,615 | ₩8,855 | ₩8,375 | ₩8,468 | -1.70% | 2.9만 |
|---|
| 2026.01.30 | ₩9,202 | ₩9,202 | ₩8,788 | ₩8,788 | -4.49% | 1.3만 |
|---|
| 2026.01.29 | ₩9,135 | ₩9,415 | ₩8,948 | ₩9,068 | -0.73% | 2.5만 |
|---|
| 2026.01.28 | ₩9,242 | ₩9,322 | ₩9,068 | ₩9,202 | -0.43% | 1.4만 |
|---|
| 2026.01.27 | ₩9,228 | ₩9,335 | ₩8,948 | ₩9,268 | +0.43% | 3.1만 |
|---|
| 2026.01.26 | ₩9,295 | ₩9,428 | ₩9,108 | ₩9,335 | +0.43% | 3만 |
|---|
| 2026.01.23 | ₩9,548 | ₩9,628 | ₩9,295 | ₩9,308 | -2.51% | 1.4만 |
|---|
| 2026.01.22 | ₩9,922 | ₩9,989 | ₩9,415 | ₩9,668 | -2.55% | 4.6만 |
|---|
| 2026.01.21 | ₩9,175 | ₩9,962 | ₩9,175 | ₩9,842 | +7.27% | 2.8만 |
|---|
| 2026.01.20 | ₩9,375 | ₩9,802 | ₩9,188 | ₩9,388 | +0.14% | 4.2만 |
|---|
| 2026.01.16 | ₩9,055 | ₩9,682 | ₩8,748 | ₩9,575 | +5.74% | 8.3만 |
|---|
| 2026.01.15 | ₩9,015 | ₩9,228 | ₩8,935 | ₩9,122 | +1.18% | 2.2만 |
|---|
| 2026.01.14 | ₩9,055 | ₩9,428 | ₩8,935 | ₩9,068 | +0.15% | 2.2만 |
|---|
| 2026.01.13 | ₩9,268 | ₩9,415 | ₩9,028 | ₩9,188 | -0.86% | 3.3만 |
|---|
| 2026.01.12 | ₩8,868 | ₩9,388 | ₩8,802 | ₩9,188 | +3.61% | 5.5만 |
|---|
| 2026.01.09 | ₩8,362 | ₩9,202 | ₩8,362 | ₩8,922 | +6.70% | 3.7만 |
|---|
| 2026.01.08 | ₩7,988 | ₩8,642 | ₩7,935 | ₩8,388 | +5.01% | 3.5만 |
|---|
| 2026.01.07 | ₩8,228 | ₩8,308 | ₩7,881 | ₩7,908 | -3.89% | 1.9만 |
|---|
| 2026.01.06 | ₩7,335 | ₩8,322 | ₩7,335 | ₩8,162 | +11.27% | 6.8만 |
|---|
| 2026.01.05 | ₩7,388 | ₩7,481 | ₩7,148 | ₩7,335 | -0.72% | 5만 |
|---|
| 2026.01.02 | ₩7,095 | ₩7,535 | ₩6,961 | ₩7,508 | +5.83% | 2.6만 |
|---|
| 2025.12.31 | ₩7,321 | ₩7,321 | ₩6,841 | ₩7,161 | -2.19% | 6.4만 |
|---|
| 2025.12.30 | ₩7,348 | ₩7,561 | ₩7,228 | ₩7,348 | 0.00% | 4.4만 |
|---|
| 2025.12.29 | ₩7,215 | ₩7,655 | ₩6,668 | ₩7,575 | +4.99% | 6.9만 |
|---|
| 2025.12.26 | ₩7,335 | ₩7,735 | ₩6,601 | ₩7,081 | -3.45% | 9.8만 |
|---|
| 2025.12.24 | ₩7,988 | ₩8,068 | ₩7,548 | ₩7,601 | -4.84% | 6.7만 |
|---|
| 2025.12.23 | ₩7,975 | ₩7,988 | ₩7,841 | ₩7,975 | 0.00% | 1.2만 |
|---|
| 2025.12.22 | ₩8,108 | ₩8,135 | ₩7,841 | ₩7,975 | -1.64% | 2.6만 |
|---|
| 2025.12.19 | ₩8,122 | ₩8,215 | ₩7,748 | ₩8,188 | +0.82% | 2.6만 |
|---|
| 2025.12.18 | ₩8,415 | ₩8,588 | ₩7,628 | ₩8,215 | -2.38% | 4.3만 |
|---|
| 2025.12.17 | ₩8,455 | ₩8,455 | ₩8,068 | ₩8,442 | -0.16% | 2.4만 |
|---|
| 2025.12.16 | ₩8,522 | ₩8,535 | ₩8,228 | ₩8,535 | +0.16% | 2.3만 |
|---|
| 2025.12.15 | ₩8,468 | ₩8,642 | ₩8,175 | ₩8,535 | +0.79% | 2.8만 |
|---|
| 2025.12.12 | ₩8,348 | ₩8,628 | ₩8,162 | ₩8,455 | +1.28% | 1.3만 |
|---|
| 2025.12.11 | ₩8,268 | ₩8,508 | ₩8,122 | ₩8,388 | +1.45% | 1.7만 |
|---|
| 2025.12.10 | ₩8,255 | ₩8,602 | ₩8,015 | ₩8,202 | -0.65% | 2.7만 |
|---|
| 2025.12.09 | ₩8,122 | ₩8,602 | ₩8,122 | ₩8,295 | +2.13% | 3.6만 |
|---|
| 2025.12.08 | ₩8,908 | ₩8,908 | ₩8,348 | ₩8,362 | -6.14% | 2.6만 |
|---|
| 2025.12.05 | ₩8,668 | ₩8,935 | ₩8,335 | ₩8,922 | +2.92% | 2.5만 |
|---|
| 2025.12.04 | ₩8,868 | ₩9,002 | ₩8,695 | ₩8,922 | +0.60% | 1.4만 |
|---|
| 2025.12.03 | ₩9,322 | ₩9,322 | ₩8,868 | ₩9,095 | -2.43% | 1.6만 |
|---|
| 2025.12.02 | ₩9,308 | ₩9,495 | ₩9,122 | ₩9,175 | -1.43% | 2.7만 |
|---|
| 2025.12.01 | ₩9,162 | ₩9,335 | ₩8,935 | ₩9,322 | +1.75% | 5만 |
|---|
| 2025.11.28 | ₩8,855 | ₩9,162 | ₩8,762 | ₩9,162 | +3.46% | 1.3만 |
|---|
| 2025.11.26 | ₩8,908 | ₩9,135 | ₩8,655 | ₩8,655 | -2.84% | 3.1만 |
|---|
| 2025.11.25 | ₩8,668 | ₩8,895 | ₩8,455 | ₩8,882 | +2.46% | 11.3만 |
|---|
| 2025.11.24 | ₩8,282 | ₩8,655 | ₩8,282 | ₩8,655 | +4.51% | 3.4만 |
|---|
| 2025.11.21 | ₩8,308 | ₩8,588 | ₩8,188 | ₩8,402 | +1.12% | 1.9만 |
|---|
| 2025.11.20 | ₩8,535 | ₩8,548 | ₩8,268 | ₩8,268 | -3.13% | 2.7만 |
|---|
| 2025.11.19 | ₩8,255 | ₩8,668 | ₩8,188 | ₩8,362 | +1.29% | 1.7만 |
|---|
| 2025.11.18 | ₩8,602 | ₩8,628 | ₩8,188 | ₩8,228 | -4.34% | 7만 |
|---|
| 2025.11.17 | ₩8,268 | ₩9,042 | ₩8,095 | ₩8,975 | +8.55% | 6.2만 |
|---|
| 2025.11.14 | ₩8,001 | ₩8,508 | ₩7,655 | ₩8,268 | +3.33% | 4만 |
|---|
| 2025.11.13 | ₩9,002 | ₩9,082 | ₩8,108 | ₩8,415 | -6.52% | 5만 |
|---|
| 2025.11.12 | ₩9,215 | ₩9,442 | ₩8,935 | ₩9,108 | -1.16% | 3.4만 |
|---|
| 2025.11.11 | ₩8,588 | ₩9,375 | ₩8,482 | ₩9,028 | +5.12% | 3.2만 |
|---|
| 2025.11.10 | ₩9,175 | ₩9,362 | ₩8,588 | ₩8,762 | -4.51% | 7.3만 |
|---|
| 2025.11.07 | ₩9,042 | ₩9,202 | ₩8,628 | ₩9,108 | +0.74% | 4.7만 |
|---|
| 2025.11.06 | ₩9,362 | ₩9,362 | ₩9,002 | ₩9,068 | -3.13% | 5.1만 |
|---|
| 2025.11.05 | ₩9,255 | ₩9,588 | ₩8,588 | ₩9,562 | +3.31% | 4.3만 |
|---|
| 2025.11.04 | ₩8,588 | ₩9,522 | ₩8,442 | ₩9,148 | +6.52% | 10.2만 |
|---|
| 2025.11.03 | ₩9,002 | ₩9,268 | ₩8,748 | ₩8,975 | -0.30% | 7.3만 |
|---|
| 2025.10.31 | ₩8,708 | ₩9,002 | ₩8,268 | ₩8,868 | +1.84% | 5만 |
|---|
| 2025.10.30 | ₩8,748 | ₩8,855 | ₩8,402 | ₩8,602 | -1.68% | 5.7만 |
|---|
| 2025.10.29 | ₩9,815 | ₩9,815 | ₩8,815 | ₩8,815 | -10.19% | 7.2만 |
|---|
| 2025.10.28 | ₩9,935 | ₩10,069 | ₩9,215 | ₩9,788 | -1.48% | 17.5만 |
|---|
| 2025.10.27 | ₩9,002 | ₩9,935 | ₩9,002 | ₩9,722 | +8.00% | 11.9만 |
|---|
| 2025.10.24 | ₩8,495 | ₩8,895 | ₩8,482 | ₩8,842 | +4.08% | 6.3만 |
|---|
| 2025.10.23 | ₩8,415 | ₩8,988 | ₩8,335 | ₩8,468 | +0.63% | 13.1만 |
|---|
| 2025.10.22 | ₩8,402 | ₩8,508 | ₩8,188 | ₩8,455 | +0.63% | 5.6만 |
|---|
| 2025.10.21 | ₩7,601 | ₩8,575 | ₩7,601 | ₩8,482 | +11.58% | 16.3만 |
|---|
| 2025.10.20 | ₩7,321 | ₩7,588 | ₩7,081 | ₩7,575 | +3.46% | 8.5만 |
|---|
| 2025.10.17 | ₩7,268 | ₩7,335 | ₩7,001 | ₩7,241 | -0.37% | 3만 |
|---|
| 2025.10.16 | ₩7,601 | ₩7,615 | ₩7,228 | ₩7,268 | -4.39% | 6.1만 |
|---|
| 2025.10.15 | ₩7,668 | ₩7,815 | ₩7,415 | ₩7,535 | -1.74% | 4.7만 |
|---|
| 2025.10.14 | ₩7,388 | ₩7,708 | ₩7,388 | ₩7,601 | +2.89% | 2.4만 |
|---|
| 2025.10.13 | ₩7,495 | ₩7,628 | ₩7,161 | ₩7,508 | +0.18% | 3.9만 |
|---|
| 2025.10.10 | ₩7,815 | ₩7,868 | ₩7,228 | ₩7,348 | -5.97% | 3.9만 |
|---|