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 | ₩9,572 | ₩9,946 | ₩9,546 | ₩9,733 | +1.67% | 9.4만 |
| 2026.10.08 | ₩9,345 | ₩9,666 | ₩8,998 | ₩9,572 | +2.43% | 15.3만 |
| 2026.10.07 | ₩9,506 | ₩9,826 | ₩9,359 | ₩9,359 | -1.54% | 11.4만 |
| 2026.10.06 | ₩9,679 | ₩9,893 | ₩9,399 | ₩9,492 | -1.93% | 9만 |
| 2026.10.05 | ₩10,040 | ₩10,186 | ₩9,519 | ₩9,652 | -3.86% | 15.3만 |
| 2026.10.02 | ₩10,400 | ₩10,801 | ₩9,933 | ₩10,093 | -2.95% | 19.2만 |
| 2026.10.01 | ₩10,507 | ₩11,014 | ₩10,173 | ₩10,493 | -0.13% | 26.4만 |
| 2026.09.30 | ₩9,826 | ₩11,001 | ₩9,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩10,520 |
| +7.07% |
| 42.4만 |
| 2026.09.29 | ₩7,770 | ₩10,013 | ₩7,770 | ₩9,813 | +26.29% | 126만 |
|---|
| 2026.09.28 | ₩7,223 | ₩8,050 | ₩6,889 | ₩7,877 | +9.06% | 94.4만 |
|---|
| 2026.09.25 | ₩14,592 | ₩14,592 | ₩5,807 | ₩7,303 | -49.95% | 393만 |
|---|
| 2026.09.24 | ₩14,819 | ₩15,059 | ₩14,165 | ₩14,779 | -0.27% | 10.2만 |
|---|
| 2026.09.23 | ₩14,993 | ₩15,073 | ₩14,619 | ₩14,913 | -0.53% | 4.2만 |
|---|
| 2026.09.22 | ₩16,341 | ₩16,341 | ₩14,939 | ₩14,939 | -8.58% | 11.6만 |
|---|
| 2026.09.21 | ₩16,862 | ₩17,342 | ₩16,061 | ₩16,328 | -3.17% | 9.9만 |
|---|
| 2026.09.18 | ₩17,129 | ₩17,462 | ₩16,501 | ₩16,902 | -1.33% | 28.2만 |
|---|
| 2026.09.17 | ₩16,701 | ₩17,663 | ₩16,635 | ₩17,129 | +2.56% | 14.4만 |
|---|
| 2026.09.16 | ₩15,006 | ₩16,635 | ₩15,006 | ₩16,448 | +9.61% | 17.3만 |
|---|
| 2026.09.15 | ₩14,766 | ₩15,340 | ₩14,445 | ₩14,953 | +1.27% | 6.8만 |
|---|
| 2026.09.14 | ₩14,432 | ₩15,286 | ₩14,432 | ₩14,859 | +2.96% | 11.4만 |
|---|
| 2026.09.11 | ₩14,432 | ₩14,819 | ₩14,138 | ₩14,459 | +0.19% | 7.2만 |
|---|
| 2026.09.10 | ₩14,432 | ₩14,953 | ₩14,178 | ₩14,298 | -0.93% | 5.5만 |
|---|
| 2026.09.09 | ₩14,432 | ₩15,046 | ₩14,419 | ₩14,485 | +0.37% | 3.3만 |
|---|
| 2026.09.08 | ₩14,792 | ₩14,859 | ₩14,419 | ₩14,472 | -2.17% | 7.3만 |
|---|
| 2026.09.04 | ₩14,779 | ₩15,220 | ₩14,419 | ₩14,579 | -1.36% | 5.5만 |
|---|
| 2026.09.03 | ₩14,071 | ₩15,206 | ₩14,071 | ₩15,206 | +8.06% | 14.5만 |
|---|
| 2026.09.02 | ₩13,778 | ₩14,659 | ₩13,564 | ₩13,938 | +1.16% | 7.2만 |
|---|
| 2026.09.01 | ₩13,431 | ₩14,218 | ₩13,137 | ₩13,658 | +1.69% | 10만 |
|---|
| 2026.08.31 | ₩13,190 | ₩13,738 | ₩13,190 | ₩13,591 | +3.04% | 5.8만 |
|---|
| 2026.08.28 | ₩13,524 | ₩13,551 | ₩13,043 | ₩13,337 | -1.38% | 6.1만 |
|---|
| 2026.08.27 | ₩12,630 | ₩13,671 | ₩12,630 | ₩13,591 | +7.61% | 11.1만 |
|---|
| 2026.08.26 | ₩12,549 | ₩12,723 | ₩12,336 | ₩12,616 | +0.53% | 8.9만 |
|---|
| 2026.08.25 | ₩11,989 | ₩12,630 | ₩11,682 | ₩12,630 | +5.35% | 14.9만 |
|---|
| 2026.08.24 | ₩12,136 | ₩12,296 | ₩11,562 | ₩12,082 | -0.44% | 9.9만 |
|---|
| 2026.08.21 | ₩12,282 | ₩12,443 | ₩12,082 | ₩12,189 | -0.76% | 4.7만 |
|---|
| 2026.08.20 | ₩12,389 | ₩12,656 | ₩11,842 | ₩12,242 | -1.19% | 7.3만 |
|---|
| 2026.08.19 | ₩12,042 | ₩13,043 | ₩12,042 | ₩12,469 | +3.55% | 14.3만 |
|---|
| 2026.08.18 | ₩12,082 | ₩12,323 | ₩11,642 | ₩12,136 | +0.44% | 19.8만 |
|---|
| 2026.08.17 | ₩12,536 | ₩12,816 | ₩12,082 | ₩12,082 | -3.62% | 15.8만 |
|---|
| 2026.08.14 | ₩12,883 | ₩14,192 | ₩12,149 | ₩12,616 | -2.07% | 49.2만 |
|---|
| 2026.08.13 | ₩15,593 | ₩15,607 | ₩14,993 | ₩15,527 | -0.43% | 8.8만 |
|---|
| 2026.08.12 | ₩15,046 | ₩15,540 | ₩14,832 | ₩15,340 | +1.95% | 7.9만 |
|---|
| 2026.08.11 | ₩15,260 | ₩15,727 | ₩14,605 | ₩14,899 | -2.36% | 7만 |
|---|
| 2026.08.10 | ₩15,233 | ₩16,221 | ₩14,913 | ₩14,953 | -1.84% | 12.9만 |
|---|
| 2026.08.07 | ₩14,632 | ₩15,487 | ₩14,152 | ₩15,433 | +5.47% | 8.8만 |
|---|
| 2026.08.06 | ₩13,911 | ₩14,966 | ₩13,631 | ₩14,312 | +2.88% | 27.2만 |
|---|
| 2026.08.05 | ₩14,312 | ₩15,019 | ₩13,778 | ₩13,844 | -3.26% | 9.3만 |
|---|
| 2026.08.04 | ₩13,885 | ₩14,672 | ₩13,885 | ₩14,258 | +2.69% | 7.9만 |
|---|
| 2026.08.03 | ₩13,524 | ₩14,525 | ₩13,524 | ₩13,871 | +2.57% | 14.4만 |
|---|
| 2026.07.31 | ₩13,017 | ₩14,018 | ₩13,017 | ₩13,577 | +4.31% | 10.8만 |
|---|
| 2026.07.30 | ₩13,297 | ₩13,644 | ₩12,723 | ₩13,097 | -1.51% | 17만 |
|---|
| 2026.07.29 | ₩13,484 | ₩13,911 | ₩13,070 | ₩13,150 | -2.48% | 27.2만 |
|---|
| 2026.07.28 | ₩14,245 | ₩14,325 | ₩13,017 | ₩13,444 | -5.62% | 15.1만 |
|---|
| 2026.07.27 | ₩14,298 | ₩15,153 | ₩13,938 | ₩14,285 | -0.09% | 15.9만 |
|---|
| 2026.07.24 | ₩14,779 | ₩14,939 | ₩13,858 | ₩13,991 | -5.33% | 11.2만 |
|---|
| 2026.07.23 | ₩14,939 | ₩15,073 | ₩14,352 | ₩14,846 | -0.63% | 11.8만 |
|---|
| 2026.07.22 | ₩16,234 | ₩16,234 | ₩14,686 | ₩15,233 | -6.17% | 12.2만 |
|---|
| 2026.07.21 | ₩15,580 | ₩16,475 | ₩15,460 | ₩16,194 | +3.94% | 11.9만 |
|---|
| 2026.07.20 | ₩15,647 | ₩15,994 | ₩14,726 | ₩15,460 | -1.19% | 21만 |
|---|
| 2026.07.17 | ₩16,141 | ₩16,141 | ₩15,019 | ₩15,567 | -3.56% | 23.3만 |
|---|
| 2026.07.16 | ₩16,354 | ₩16,515 | ₩15,714 | ₩16,314 | -0.24% | 10.2만 |
|---|
| 2026.07.15 | ₩17,342 | ₩17,863 | ₩15,834 | ₩16,408 | -5.39% | 22.3만 |
|---|
| 2026.07.14 | ₩18,210 | ₩18,864 | ₩17,182 | ₩17,276 | -5.13% | 16.6만 |
|---|
| 2026.07.13 | ₩17,396 | ₩19,332 | ₩16,995 | ₩18,117 | +4.14% | 34만 |
|---|
| 2026.07.10 | ₩17,636 | ₩18,143 | ₩16,995 | ₩17,556 | -0.45% | 14만 |
|---|
| 2026.07.09 | ₩16,982 | ₩17,729 | ₩16,688 | ₩17,503 | +3.07% | 16.2만 |
|---|
| 2026.07.08 | ₩18,757 | ₩19,238 | ₩15,633 | ₩16,982 | -9.47% | 64.4만 |
|---|
| 2026.07.07 | ₩20,386 | ₩21,147 | ₩18,824 | ₩18,891 | -7.33% | 22.4만 |
|---|
| 2026.07.06 | ₩21,294 | ₩22,429 | ₩20,159 | ₩20,346 | -4.45% | 23.6만 |
|---|
| 2026.07.02 | ₩22,990 | ₩23,911 | ₩20,920 | ₩21,254 | -7.55% | 29.5만 |
|---|
| 2026.07.01 | ₩22,402 | ₩22,696 | ₩21,054 | ₩21,761 | -2.86% | 28.8만 |
|---|
| 2026.06.30 | ₩21,828 | ₩24,325 | ₩21,828 | ₩23,363 | +7.03% | 27만 |
|---|
| 2026.06.29 | ₩20,026 | ₩23,030 | ₩18,370 | ₩22,415 | +11.93% | 88만 |
|---|
| 2026.06.26 | ₩25,219 | ₩26,207 | ₩21,187 | ₩22,322 | -11.49% | 116.2만 |
|---|
| 2026.06.25 | ₩32,041 | ₩32,442 | ₩25,059 | ₩26,968 | -15.83% | 588.9만 |
|---|
| 2026.06.24 | ₩20,346 | ₩24,031 | ₩19,692 | ₩23,524 | +15.62% | 85.9만 |
|---|
| 2026.06.23 | ₩18,103 | ₩20,827 | ₩17,796 | ₩20,386 | +12.61% | 37.6만 |
|---|
| 2026.06.22 | ₩18,183 | ₩18,544 | ₩17,129 | ₩18,304 | +0.66% | 23.8만 |
|---|
| 2026.06.18 | ₩17,356 | ₩18,277 | ₩16,061 | ₩18,103 | +4.31% | 15.6만 |
|---|
| 2026.06.17 | ₩16,995 | ₩18,357 | ₩16,835 | ₩17,462 | +2.75% | 15.3만 |
|---|
| 2026.06.16 | ₩16,021 | ₩17,836 | ₩16,021 | ₩17,022 | +6.25% | 10.9만 |
|---|
| 2026.06.15 | ₩16,234 | ₩16,822 | ₩15,620 | ₩15,834 | -2.47% | 6.2만 |
|---|
| 2026.06.12 | ₩16,034 | ₩17,462 | ₩15,887 | ₩15,900 | -0.83% | 17만 |
|---|
| 2026.06.11 | ₩15,673 | ₩16,675 | ₩15,633 | ₩16,381 | +4.51% | 6.7만 |
|---|
| 2026.06.10 | ₩15,487 | ₩16,581 | ₩15,220 | ₩15,633 | +0.95% | 13.1만 |
|---|
| 2026.06.09 | ₩14,993 | ₩15,820 | ₩14,779 | ₩15,553 | +3.74% | 13.6만 |
|---|
| 2026.06.08 | ₩14,512 | ₩15,260 | ₩14,298 | ₩15,046 | +3.68% | 7.8만 |
|---|
| 2026.06.05 | ₩15,046 | ₩16,167 | ₩13,978 | ₩14,645 | -2.66% | 24.7만 |
|---|
| 2026.06.04 | ₩15,433 | ₩16,354 | ₩14,886 | ₩15,046 | -2.51% | 15.1만 |
|---|
| 2026.06.03 | ₩15,420 | ₩16,021 | ₩14,966 | ₩15,487 | +0.43% | 12.6만 |
|---|
| 2026.06.02 | ₩14,165 | ₩16,154 | ₩14,165 | ₩15,273 | +7.82% | 13만 |
|---|
| 2026.06.01 | ₩15,033 | ₩15,874 | ₩13,858 | ₩14,846 | -1.24% | 23.8만 |
|---|
| 2026.05.29 | ₩14,312 | ₩15,273 | ₩13,711 | ₩15,073 | +5.32% | 25.3만 |
|---|
| 2026.05.28 | ₩13,951 | ₩14,686 | ₩13,724 | ₩14,525 | +4.11% | 20.2만 |
|---|
| 2026.05.27 | ₩12,683 | ₩14,392 | ₩11,762 | ₩13,711 | +8.11% | 15.4만 |
|---|
| 2026.05.26 | ₩14,605 | ₩14,686 | ₩12,336 | ₩12,630 | -13.53% | 25.8만 |
|---|
| 2026.05.22 | ₩13,190 | ₩14,899 | ₩13,083 | ₩14,552 | +10.32% | 15.7만 |
|---|
| 2026.05.21 | ₩13,391 | ₩13,551 | ₩12,843 | ₩13,083 | -2.29% | 7.1만 |
|---|
| 2026.05.20 | ₩13,110 | ₩13,591 | ₩12,696 | ₩13,337 | +1.73% | 10.4만 |
|---|
| 2026.05.19 | ₩12,950 | ₩13,658 | ₩12,549 | ₩13,284 | +2.58% | 8.9만 |
|---|
| 2026.05.18 | ₩13,724 | ₩13,778 | ₩12,002 | ₩12,910 | -5.93% | 25.8만 |
|---|
| 2026.05.15 | ₩13,471 | ₩14,378 | ₩12,616 | ₩13,751 | +2.08% | 44.4만 |
|---|
| 2026.05.14 | ₩11,375 | ₩12,603 | ₩10,841 | ₩11,989 | +5.40% | 44.9만 |
|---|
| 2026.05.13 | ₩11,174 | ₩11,428 | ₩10,680 | ₩11,001 | -1.55% | 5.8만 |
|---|
| 2026.05.12 | ₩11,682 | ₩11,882 | ₩10,680 | ₩11,054 | -5.37% | 7.9만 |
|---|
| 2026.05.11 | ₩10,841 | ₩12,015 | ₩10,841 | ₩11,909 | +9.85% | 7.9만 |
|---|
| 2026.05.08 | ₩11,268 | ₩11,321 | ₩10,560 | ₩10,600 | -5.92% | 7.3만 |
|---|
| 2026.05.07 | ₩10,694 | ₩12,202 | ₩10,694 | ₩11,535 | +7.87% | 5.9만 |
|---|
| 2026.05.06 | ₩12,630 | ₩12,630 | ₩10,267 | ₩10,894 | -13.74% | 28.4만 |
|---|
| 2026.05.05 | ₩13,351 | ₩14,005 | ₩11,882 | ₩12,816 | -4.00% | 59.6만 |
|---|
| 2026.05.04 | ₩9,239 | ₩12,443 | ₩9,198 | ₩11,815 | +27.89% | 48.1만 |
|---|
| 2026.05.01 | ₩8,331 | ₩9,385 | ₩8,291 | ₩9,158 | +9.94% | 7.3만 |
|---|
| 2026.04.30 | ₩8,678 | ₩8,865 | ₩8,077 | ₩8,464 | -2.46% | 5만 |
|---|
| 2026.04.29 | ₩8,264 | ₩8,865 | ₩8,104 | ₩8,544 | +3.39% | 5만 |
|---|
| 2026.04.28 | ₩7,410 | ₩8,651 | ₩7,316 | ₩8,237 | +11.17% | 17.5만 |
|---|
| 2026.04.27 | ₩6,408 | ₩7,543 | ₩6,408 | ₩7,276 | +13.54% | 8.9만 |
|---|
| 2026.04.24 | ₩6,248 | ₩6,395 | ₩6,141 | ₩6,368 | +1.92% | 1.4만 |
|---|
| 2026.04.23 | ₩6,208 | ₩6,355 | ₩6,208 | ₩6,355 | +2.37% | 4만 |
|---|
| 2026.04.22 | ₩6,675 | ₩6,889 | ₩6,208 | ₩6,221 | -6.80% | 9.1만 |
|---|
| 2026.04.21 | ₩6,876 | ₩6,876 | ₩6,515 | ₩6,662 | -3.11% | 3.1만 |
|---|
| 2026.04.20 | ₩6,969 | ₩6,969 | ₩6,528 | ₩6,782 | -2.68% | 2.5만 |
|---|
| 2026.04.17 | ₩6,795 | ₩7,009 | ₩6,742 | ₩7,009 | +3.14% | 1.3만 |
|---|
| 2026.04.16 | ₩6,942 | ₩6,996 | ₩6,608 | ₩6,916 | -0.38% | 1.9만 |
|---|
| 2026.04.15 | ₩6,702 | ₩6,956 | ₩6,555 | ₩6,956 | +3.78% | 2.8만 |
|---|
| 2026.04.14 | ₩6,502 | ₩6,729 | ₩6,435 | ₩6,702 | +3.08% | 5만 |
|---|
| 2026.04.13 | ₩6,341 | ₩6,555 | ₩6,341 | ₩6,422 | +1.26% | 6.1만 |
|---|
| 2026.04.10 | ₩6,528 | ₩6,528 | ₩6,341 | ₩6,368 | -2.45% | 1.6만 |
|---|
| 2026.04.09 | ₩6,702 | ₩6,822 | ₩6,368 | ₩6,395 | -4.58% | 2.5만 |
|---|
| 2026.04.08 | ₩6,742 | ₩6,782 | ₩6,542 | ₩6,542 | -2.97% | 1.2만 |
|---|
| 2026.04.07 | ₩6,715 | ₩6,835 | ₩6,448 | ₩6,542 | -2.58% | 1.2만 |
|---|
| 2026.04.06 | ₩6,368 | ₩6,809 | ₩6,368 | ₩6,715 | +5.45% | 9.2천 |
|---|
| 2026.04.02 | ₩6,382 | ₩6,782 | ₩6,141 | ₩6,502 | +1.88% | 2.4만 |
|---|
| 2026.04.01 | ₩6,422 | ₩6,862 | ₩6,235 | ₩6,649 | +3.53% | 2.8만 |
|---|
| 2026.03.31 | ₩6,221 | ₩6,675 | ₩6,155 | ₩6,662 | +7.08% | 1.3만 |
|---|
| 2026.03.30 | ₩6,208 | ₩6,395 | ₩6,008 | ₩6,208 | 0.00% | 4.9만 |
|---|
| 2026.03.27 | ₩6,261 | ₩6,355 | ₩6,168 | ₩6,168 | -1.49% | 1.9만 |
|---|
| 2026.03.26 | ₩6,702 | ₩6,889 | ₩6,141 | ₩6,368 | -4.98% | 7.7만 |
|---|
| 2026.03.25 | ₩7,156 | ₩7,490 | ₩6,675 | ₩7,196 | +0.56% | 2.8만 |
|---|
| 2026.03.24 | ₩7,717 | ₩7,730 | ₩6,956 | ₩7,009 | -9.17% | 5.6만 |
|---|
| 2026.03.23 | ₩6,809 | ₩7,690 | ₩6,809 | ₩7,543 | +10.78% | 6.3만 |
|---|
| 2026.03.20 | ₩6,074 | ₩6,849 | ₩6,074 | ₩6,809 | +12.09% | 5.5만 |
|---|
| 2026.03.19 | ₩6,435 | ₩6,435 | ₩5,928 | ₩6,261 | -2.70% | 7만 |
|---|
| 2026.03.18 | ₩6,729 | ₩6,782 | ₩6,315 | ₩6,315 | -6.15% | 7.1천 |
|---|
| 2026.03.17 | ₩6,689 | ₩7,062 | ₩6,542 | ₩6,702 | +0.20% | 3만 |
|---|
| 2026.03.16 | ₩6,034 | ₩6,942 | ₩6,034 | ₩6,649 | +10.18% | 2.7만 |
|---|
| 2026.03.13 | ₩5,914 | ₩6,155 | ₩5,914 | ₩5,954 | +0.68% | 8.7천 |
|---|
| 2026.03.12 | ₩5,848 | ₩6,008 | ₩5,741 | ₩5,914 | +1.14% | 2.1만 |
|---|
| 2026.03.11 | ₩6,021 | ₩6,021 | ₩5,781 | ₩5,874 | -2.44% | 1.1만 |
|---|
| 2026.03.10 | ₩5,981 | ₩6,088 | ₩5,874 | ₩5,901 | -1.34% | 1.5만 |
|---|
| 2026.03.09 | ₩6,088 | ₩6,115 | ₩5,928 | ₩5,994 | -1.54% | 1.5만 |
|---|
| 2026.03.06 | ₩6,208 | ₩6,208 | ₩6,008 | ₩6,181 | -0.43% | 1.3만 |
|---|
| 2026.03.05 | ₩6,208 | ₩6,382 | ₩6,061 | ₩6,235 | +0.43% | 1.5만 |
|---|
| 2026.03.04 | ₩6,195 | ₩6,448 | ₩6,155 | ₩6,328 | +2.16% | 3.1만 |
|---|
| 2026.03.03 | ₩6,315 | ₩6,315 | ₩5,767 | ₩6,128 | -2.96% | 6.1만 |
|---|
| 2026.03.02 | ₩6,235 | ₩6,662 | ₩6,235 | ₩6,422 | +3.00% | 1.2만 |
|---|
| 2026.02.27 | ₩5,741 | ₩6,542 | ₩5,741 | ₩6,435 | +12.09% | 3.8만 |
|---|
| 2026.02.26 | ₩5,861 | ₩6,088 | ₩5,741 | ₩5,821 | -0.68% | 1.9만 |
|---|
| 2026.02.25 | ₩5,487 | ₩6,208 | ₩5,354 | ₩5,954 | +8.52% | 4.1만 |
|---|
| 2026.02.24 | ₩5,634 | ₩5,821 | ₩5,287 | ₩5,287 | -6.16% | 6.1만 |
|---|
| 2026.02.23 | ₩6,528 | ₩6,528 | ₩5,607 | ₩5,781 | -11.45% | 10.8만 |
|---|
| 2026.02.20 | ₩6,328 | ₩6,649 | ₩6,181 | ₩6,528 | +3.16% | 3.1만 |
|---|
| 2026.02.19 | ₩6,515 | ₩6,675 | ₩6,061 | ₩6,301 | -3.28% | 7.7만 |
|---|
| 2026.02.18 | ₩6,662 | ₩6,849 | ₩6,422 | ₩6,528 | -2.00% | 6.1만 |
|---|
| 2026.02.17 | ₩6,809 | ₩6,969 | ₩6,608 | ₩6,662 | -2.16% | 4.6만 |
|---|
| 2026.02.13 | ₩6,462 | ₩6,902 | ₩6,408 | ₩6,582 | +1.86% | 6.7만 |
|---|
| 2026.02.12 | ₩6,795 | ₩6,835 | ₩6,341 | ₩6,502 | -4.32% | 6.9만 |
|---|
| 2026.02.11 | ₩7,490 | ₩7,543 | ₩6,608 | ₩6,608 | -11.76% | 7.3만 |
|---|
| 2026.02.10 | ₩7,717 | ₩7,770 | ₩7,410 | ₩7,556 | -2.08% | 1.6만 |
|---|
| 2026.02.09 | ₩7,610 | ₩7,730 | ₩7,476 | ₩7,690 | +1.05% | 2.3만 |
|---|
| 2026.02.06 | ₩7,944 | ₩7,944 | ₩7,343 | ₩7,476 | -5.88% | 5.4만 |
|---|
| 2026.02.05 | ₩7,837 | ₩7,944 | ₩7,356 | ₩7,944 | +1.36% | 2.3만 |
|---|
| 2026.02.04 | ₩7,957 | ₩7,957 | ₩7,036 | ₩7,930 | -0.34% | 7.3만 |
|---|
| 2026.02.03 | ₩8,571 | ₩8,664 | ₩7,957 | ₩7,957 | -7.17% | 1.5만 |
|---|
| 2026.02.02 | ₩8,624 | ₩8,865 | ₩8,384 | ₩8,478 | -1.70% | 2.9만 |
|---|
| 2026.01.30 | ₩9,212 | ₩9,212 | ₩8,798 | ₩8,798 | -4.49% | 1.3만 |
|---|
| 2026.01.29 | ₩9,145 | ₩9,425 | ₩8,958 | ₩9,078 | -0.73% | 2.5만 |
|---|
| 2026.01.28 | ₩9,252 | ₩9,332 | ₩9,078 | ₩9,212 | -0.43% | 1.4만 |
|---|
| 2026.01.27 | ₩9,239 | ₩9,345 | ₩8,958 | ₩9,279 | +0.43% | 3.1만 |
|---|
| 2026.01.26 | ₩9,305 | ₩9,439 | ₩9,118 | ₩9,345 | +0.43% | 3만 |
|---|
| 2026.01.23 | ₩9,559 | ₩9,639 | ₩9,305 | ₩9,319 | -2.51% | 1.4만 |
|---|
| 2026.01.22 | ₩9,933 | ₩10,000 | ₩9,425 | ₩9,679 | -2.55% | 4.6만 |
|---|
| 2026.01.21 | ₩9,185 | ₩9,973 | ₩9,185 | ₩9,853 | +7.27% | 2.8만 |
|---|
| 2026.01.20 | ₩9,385 | ₩9,813 | ₩9,198 | ₩9,399 | +0.14% | 4.2만 |
|---|
| 2026.01.16 | ₩9,065 | ₩9,692 | ₩8,758 | ₩9,586 | +5.74% | 8.3만 |
|---|
| 2026.01.15 | ₩9,025 | ₩9,239 | ₩8,945 | ₩9,132 | +1.18% | 2.2만 |
|---|
| 2026.01.14 | ₩9,065 | ₩9,439 | ₩8,945 | ₩9,078 | +0.15% | 2.2만 |
|---|
| 2026.01.13 | ₩9,279 | ₩9,425 | ₩9,038 | ₩9,198 | -0.86% | 3.3만 |
|---|
| 2026.01.12 | ₩8,878 | ₩9,399 | ₩8,811 | ₩9,198 | +3.61% | 5.5만 |
|---|
| 2026.01.09 | ₩8,371 | ₩9,212 | ₩8,371 | ₩8,931 | +6.70% | 3.7만 |
|---|
| 2026.01.08 | ₩7,997 | ₩8,651 | ₩7,944 | ₩8,397 | +5.01% | 3.5만 |
|---|
| 2026.01.07 | ₩8,237 | ₩8,317 | ₩7,890 | ₩7,917 | -3.89% | 1.9만 |
|---|
| 2026.01.06 | ₩7,343 | ₩8,331 | ₩7,343 | ₩8,171 | +11.27% | 6.8만 |
|---|
| 2026.01.05 | ₩7,396 | ₩7,490 | ₩7,156 | ₩7,343 | -0.72% | 5만 |
|---|
| 2026.01.02 | ₩7,102 | ₩7,543 | ₩6,969 | ₩7,516 | +5.83% | 2.6만 |
|---|
| 2025.12.31 | ₩7,329 | ₩7,329 | ₩6,849 | ₩7,169 | -2.19% | 6.4만 |
|---|
| 2025.12.30 | ₩7,356 | ₩7,570 | ₩7,236 | ₩7,356 | 0.00% | 4.4만 |
|---|
| 2025.12.29 | ₩7,223 | ₩7,663 | ₩6,675 | ₩7,583 | +4.99% | 6.9만 |
|---|
| 2025.12.26 | ₩7,343 | ₩7,743 | ₩6,608 | ₩7,089 | -3.45% | 9.8만 |
|---|
| 2025.12.24 | ₩7,997 | ₩8,077 | ₩7,556 | ₩7,610 | -4.84% | 6.7만 |
|---|
| 2025.12.23 | ₩7,984 | ₩7,997 | ₩7,850 | ₩7,984 | 0.00% | 1.2만 |
|---|
| 2025.12.22 | ₩8,117 | ₩8,144 | ₩7,850 | ₩7,984 | -1.64% | 2.6만 |
|---|
| 2025.12.19 | ₩8,130 | ₩8,224 | ₩7,757 | ₩8,197 | +0.82% | 2.6만 |
|---|
| 2025.12.18 | ₩8,424 | ₩8,598 | ₩7,636 | ₩8,224 | -2.38% | 4.3만 |
|---|
| 2025.12.17 | ₩8,464 | ₩8,464 | ₩8,077 | ₩8,451 | -0.16% | 2.4만 |
|---|
| 2025.12.16 | ₩8,531 | ₩8,544 | ₩8,237 | ₩8,544 | +0.16% | 2.3만 |
|---|
| 2025.12.15 | ₩8,478 | ₩8,651 | ₩8,184 | ₩8,544 | +0.79% | 2.8만 |
|---|
| 2025.12.12 | ₩8,357 | ₩8,638 | ₩8,171 | ₩8,464 | +1.28% | 1.3만 |
|---|
| 2025.12.11 | ₩8,277 | ₩8,518 | ₩8,130 | ₩8,397 | +1.45% | 1.7만 |
|---|
| 2025.12.10 | ₩8,264 | ₩8,611 | ₩8,024 | ₩8,211 | -0.65% | 2.7만 |
|---|
| 2025.12.09 | ₩8,130 | ₩8,611 | ₩8,130 | ₩8,304 | +2.13% | 3.6만 |
|---|
| 2025.12.08 | ₩8,918 | ₩8,918 | ₩8,357 | ₩8,371 | -6.14% | 2.6만 |
|---|
| 2025.12.05 | ₩8,678 | ₩8,945 | ₩8,344 | ₩8,931 | +2.92% | 2.5만 |
|---|
| 2025.12.04 | ₩8,878 | ₩9,012 | ₩8,705 | ₩8,931 | +0.60% | 1.4만 |
|---|
| 2025.12.03 | ₩9,332 | ₩9,332 | ₩8,878 | ₩9,105 | -2.43% | 1.6만 |
|---|
| 2025.12.02 | ₩9,319 | ₩9,506 | ₩9,132 | ₩9,185 | -1.43% | 2.7만 |
|---|
| 2025.12.01 | ₩9,172 | ₩9,345 | ₩8,945 | ₩9,332 | +1.75% | 5만 |
|---|
| 2025.11.28 | ₩8,865 | ₩9,172 | ₩8,771 | ₩9,172 | +3.46% | 1.3만 |
|---|
| 2025.11.26 | ₩8,918 | ₩9,145 | ₩8,664 | ₩8,664 | -2.84% | 3.1만 |
|---|
| 2025.11.25 | ₩8,678 | ₩8,905 | ₩8,464 | ₩8,891 | +2.46% | 11.3만 |
|---|
| 2025.11.24 | ₩8,291 | ₩8,664 | ₩8,291 | ₩8,664 | +4.51% | 3.4만 |
|---|
| 2025.11.21 | ₩8,317 | ₩8,598 | ₩8,197 | ₩8,411 | +1.12% | 1.9만 |
|---|
| 2025.11.20 | ₩8,544 | ₩8,558 | ₩8,277 | ₩8,277 | -3.13% | 2.7만 |
|---|
| 2025.11.19 | ₩8,264 | ₩8,678 | ₩8,197 | ₩8,371 | +1.29% | 1.7만 |
|---|
| 2025.11.18 | ₩8,611 | ₩8,638 | ₩8,197 | ₩8,237 | -4.34% | 7만 |
|---|
| 2025.11.17 | ₩8,277 | ₩9,052 | ₩8,104 | ₩8,985 | +8.55% | 6.2만 |
|---|
| 2025.11.14 | ₩8,010 | ₩8,518 | ₩7,663 | ₩8,277 | +3.33% | 4만 |
|---|
| 2025.11.13 | ₩9,012 | ₩9,092 | ₩8,117 | ₩8,424 | -6.52% | 5만 |
|---|
| 2025.11.12 | ₩9,225 | ₩9,452 | ₩8,945 | ₩9,118 | -1.16% | 3.4만 |
|---|
| 2025.11.11 | ₩8,598 | ₩9,385 | ₩8,491 | ₩9,038 | +5.12% | 3.2만 |
|---|
| 2025.11.10 | ₩9,185 | ₩9,372 | ₩8,598 | ₩8,771 | -4.51% | 7.3만 |
|---|
| 2025.11.07 | ₩9,052 | ₩9,212 | ₩8,638 | ₩9,118 | +0.74% | 4.7만 |
|---|
| 2025.11.06 | ₩9,372 | ₩9,372 | ₩9,012 | ₩9,078 | -3.13% | 5.1만 |
|---|
| 2025.11.05 | ₩9,265 | ₩9,599 | ₩8,598 | ₩9,572 | +3.31% | 4.3만 |
|---|
| 2025.11.04 | ₩8,598 | ₩9,532 | ₩8,451 | ₩9,158 | +6.52% | 10.2만 |
|---|
| 2025.11.03 | ₩9,012 | ₩9,279 | ₩8,758 | ₩8,985 | -0.30% | 7.3만 |
|---|
| 2025.10.31 | ₩8,718 | ₩9,012 | ₩8,277 | ₩8,878 | +1.84% | 5만 |
|---|
| 2025.10.30 | ₩8,758 | ₩8,865 | ₩8,411 | ₩8,611 | -1.68% | 5.7만 |
|---|
| 2025.10.29 | ₩9,826 | ₩9,826 | ₩8,825 | ₩8,825 | -10.19% | 7.2만 |
|---|
| 2025.10.28 | ₩9,946 | ₩10,080 | ₩9,225 | ₩9,799 | -1.48% | 17.5만 |
|---|
| 2025.10.27 | ₩9,012 | ₩9,946 | ₩9,012 | ₩9,733 | +8.00% | 11.9만 |
|---|
| 2025.10.24 | ₩8,504 | ₩8,905 | ₩8,491 | ₩8,851 | +4.08% | 6.3만 |
|---|
| 2025.10.23 | ₩8,424 | ₩8,998 | ₩8,344 | ₩8,478 | +0.63% | 13.1만 |
|---|
| 2025.10.22 | ₩8,411 | ₩8,518 | ₩8,197 | ₩8,464 | +0.63% | 5.6만 |
|---|
| 2025.10.21 | ₩7,610 | ₩8,584 | ₩7,610 | ₩8,491 | +11.58% | 16.3만 |
|---|
| 2025.10.20 | ₩7,329 | ₩7,596 | ₩7,089 | ₩7,583 | +3.46% | 8.5만 |
|---|
| 2025.10.17 | ₩7,276 | ₩7,343 | ₩7,009 | ₩7,249 | -0.37% | 3만 |
|---|
| 2025.10.16 | ₩7,610 | ₩7,623 | ₩7,236 | ₩7,276 | -4.39% | 6.1만 |
|---|
| 2025.10.15 | ₩7,677 | ₩7,823 | ₩7,423 | ₩7,543 | -1.74% | 4.7만 |
|---|
| 2025.10.14 | ₩7,396 | ₩7,717 | ₩7,396 | ₩7,610 | +2.89% | 2.4만 |
|---|
| 2025.10.13 | ₩7,503 | ₩7,636 | ₩7,169 | ₩7,516 | +0.18% | 3.9만 |
|---|
| 2025.10.10 | ₩7,823 | ₩7,877 | ₩7,236 | ₩7,356 | -5.97% | 3.9만 |
|---|