GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

웨이브 ( WAVES )

7,310KRW ▼ -350 (-4.57%)

2022-05-23
최근 1년 일별 시세 (2022-05-23 종가기준)
날짜 종가 전일대비 변동률
22-05-23 7,310 ▼-350 ▼-4.57%
22-05-22 7,660 ▲195 ▲2.61%
22-05-21 7,465 ▼-35 ▼-0.47%
22-05-20 7,500 ▼-530 ▼-6.6%
22-05-19 8,030 ▲80 ▲1.01%
22-05-18 7,950 ▼-900 ▼-10.17%
22-05-17 8,850 ▲305 ▲3.57%
22-05-16 8,545 ▼-970 ▼-10.19%
22-05-15 9,515 ▲10 ▲0.11%
22-05-14 9,505 ▲35 ▲0.37%
22-05-13 9,470 ▲330 ▲3.61%
22-05-12 9,140 ▼-2,050 ▼-18.32%
22-05-11 11,190 ▼-4,610 ▼-29.18%
22-05-10 15,800 ▼-830 ▼-4.99%
22-05-09 16,630 ▼-290 ▼-1.71%
22-05-08 16,920 ▼-410 ▼-2.37%
22-05-07 17,330 ▼-1,130 ▼-6.12%
22-05-06 18,460 ▲570 ▲3.19%
22-05-05 17,890 ▼-1,870 ▼-9.46%
22-05-04 19,760 ▲4,260 ▲27.48%
22-05-03 15,500 ▼-620 ▼-3.85%
22-05-02 16,120 ▼-840 ▼-4.95%
22-05-01 16,960 ▲160 ▲0.95%
22-04-30 16,800 ▼-1,450 ▼-7.95%
22-04-29 18,250 ▼-1,450 ▼-7.36%
22-04-28 19,700 ▼-910 ▼-4.42%
22-04-27 20,610 ▲1,050 ▲5.37%
22-04-26 19,560 ▼-1,710 ▼-8.04%
22-04-25 21,270 ▼-730 ▼-3.32%
22-04-24 22,000 ▼-1,310 ▼-5.62%
22-04-23 23,310 ▼-710 ▼-2.96%
22-04-22 24,020 ▼-190 ▼-0.78%
22-04-21 24,210 ▼-1,060 ▼-4.19%
22-04-20 25,270 ▼-960 ▼-3.66%
22-04-19 26,230 ▲700 ▲2.74%
22-04-18 25,530 ▲130 ▲0.51%
22-04-17 25,400 ▼-1,510 ▼-5.61%
22-04-16 26,910 ▼-870 ▼-3.13%
22-04-15 27,780 ▲1,070 ▲4.01%
22-04-14 26,710 ▼-630 ▼-2.3%
22-04-13 27,340 ▼-790 ▼-2.81%
22-04-12 28,130 ▼-1,990 ▼-6.61%
22-04-11 30,120 ▲820 ▲2.8%
22-04-10 29,300 ▼-1,710 ▼-5.51%
22-04-09 31,010 ▼-2,140 ▼-6.46%
22-04-08 33,150 ▼-4,350 ▼-11.6%
22-04-07 37,500 ▲1,980 ▲5.57%
22-04-06 35,520 ▼-2,250 ▼-5.96%
22-04-05 37,770 ▼-5,100 ▼-11.9%
22-04-04 42,870 ▼-14,720 ▼-25.56%
22-04-03 57,590 ▼-2,340 ▼-3.9%
22-04-02 59,930 ▼-3,830 ▼-6.01%
22-04-01 63,760 ▼-2,400 ▼-3.63%
22-03-31 66,160 ▲3,610 ▲5.77%
22-03-30 62,550 ▲1,900 ▲3.13%
22-03-29 60,650 ▲3,370 ▲5.88%
22-03-28 57,280 ▲18,690 ▲48.43%
22-03-27 38,590 ▼-650 ▼-1.66%
22-03-26 39,240 ▲1,430 ▲3.78%
22-03-25 37,810 ▲170 ▲0.45%
22-03-24 37,640 ▼-1,210 ▼-3.11%
22-03-23 38,850 ▼-920 ▼-2.31%
22-03-22 39,770 ▲220 ▲0.56%
22-03-21 39,550 ▼-260 ▼-0.65%
22-03-20 39,810 ▲310 ▲0.78%
22-03-19 39,500 ▼-350 ▼-0.88%
22-03-18 39,850 ▲5,320 ▲15.41%
22-03-17 34,530 ▼-360 ▼-1.03%
22-03-16 34,890 ▲260 ▲0.75%
22-03-15 34,630 ▲1,720 ▲5.23%
22-03-14 32,910 ▼-450 ▼-1.35%
22-03-13 33,360 ▼-20 ▼-0.06%
22-03-12 33,380 ▲1,680 ▲5.3%
22-03-11 31,700 ▼-2,250 ▼-6.63%
22-03-10 33,950 ▼-1,170 ▼-3.33%
22-03-09 35,120 ▲7,290 ▲26.19%
22-03-08 27,830 ▼-380 ▼-1.35%
22-03-07 28,210 ▲6,080 ▲27.47%
22-03-06 22,130 ▲790 ▲3.7%
22-03-05 21,340 ▼-1,550 ▼-6.77%
22-03-04 22,890 ▲540 ▲2.42%
22-03-03 22,350 ▲580 ▲2.66%
22-03-02 21,770 ▲600 ▲2.83%
22-03-01 21,170 ▲1,070 ▲5.32%
22-02-28 20,100 ▲6,300 ▲45.65%
22-02-27 13,800 ▼-1,160 ▼-7.75%
22-02-26 14,960 ▲2,160 ▲16.88%
22-02-25 12,800 ▲1,130 ▲9.68%
22-02-24 11,670 ▲330 ▲2.91%
22-02-23 11,340 ▲460 ▲4.23%
22-02-22 10,880 ▲420 ▲4.02%
22-02-21 10,460 ▼-1,010 ▼-8.81%
22-02-20 11,470 ▼-380 ▼-3.21%
22-02-19 11,850 ▼-430 ▼-3.5%
22-02-18 12,280 ▲180 ▲1.49%
22-02-17 12,100 ▼-700 ▼-5.47%
22-02-16 12,800 ▲250 ▲1.99%
22-02-15 12,550 ▲1,220 ▲10.77%
22-02-14 11,330 ▼-200 ▼-1.73%
22-02-13 11,530 ▼-150 ▼-1.28%
22-02-12 11,680 ▼-370 ▼-3.07%
22-02-11 12,050 ▼-1,330 ▼-9.94%
22-02-10 13,380 ▼-1,140 ▼-7.85%
22-02-09 14,520 ▲1,660 ▲12.91%
22-02-08 12,860 ▼-690 ▼-5.09%
22-02-07 13,550 ▲620 ▲4.8%
22-02-06 12,930 ▲620 ▲5.04%
22-02-05 12,310 ▲910 ▲7.98%
22-02-04 11,400 ▲680 ▲6.34%
22-02-03 10,720 -0 -0%
22-02-02 10,720 ▼-440 ▼-3.94%
22-02-01 11,160 ▼-90 ▼-0.8%
22-01-31 11,250 ▼-310 ▼-2.68%
22-01-30 11,560 ▼-690 ▼-5.63%
22-01-29 12,250 ▼-230 ▼-1.84%
22-01-28 12,480 ▲320 ▲2.63%
22-01-27 12,160 ▼-420 ▼-3.34%
22-01-26 12,580 ▲2,380 ▲23.33%
22-01-25 10,200 ▼-230 ▼-2.21%
22-01-24 10,430 ▼-830 ▼-7.37%
22-01-23 11,260 ▲100 ▲0.9%
22-01-22 11,160 ▼-2,130 ▼-16.03%
22-01-21 13,290 ▼-2,080 ▼-13.53%
22-01-20 15,370 ▼-560 ▼-3.52%
22-01-19 15,930 ▼-530 ▼-3.22%
22-01-18 16,460 ▼-280 ▼-1.67%
22-01-17 16,740 ▼-570 ▼-3.29%
22-01-16 17,310 ▼-370 ▼-2.09%
22-01-15 17,680 ▲490 ▲2.85%
22-01-14 17,190 ▲180 ▲1.06%
22-01-13 17,010 ▼-920 ▼-5.13%
22-01-12 17,930 ▲680 ▲3.94%
22-01-11 17,250 ▲840 ▲5.12%
22-01-10 16,410 ▼-990 ▼-5.69%
22-01-09 17,400 ▲200 ▲1.16%
22-01-08 17,200 ▲150 ▲0.88%
22-01-07 17,050 ▼-470 ▼-2.68%
22-01-06 17,520 ▼-300 ▼-1.68%
22-01-05 17,820 ▼-1,450 ▼-7.52%
22-01-04 19,270 ▲270 ▲1.42%
22-01-03 19,000 ▲290 ▲1.55%
22-01-02 18,710 ▲360 ▲1.96%
22-01-01 18,350 ▲550 ▲3.09%
21-12-31 17,800 ▼-30 ▼-0.17%
21-12-30 17,830 ▲270 ▲1.54%
21-12-29 17,560 ▼-590 ▼-3.25%
21-12-28 18,150 ▼-1,850 ▼-9.25%
21-12-27 20,000 ▲450 ▲2.3%
21-12-26 19,550 ▼-70 ▼-0.36%
21-12-25 19,620 ▲130 ▲0.67%
21-12-24 19,490 ▼-510 ▼-2.55%
21-12-23 20,000 ▲290 ▲1.47%
21-12-22 19,710 ▲70 ▲0.36%
21-12-21 19,640 ▲530 ▲2.77%
21-12-20 19,110 ▼-1,010 ▼-5.02%
21-12-19 20,120 ▼-1,340 ▼-6.24%
21-12-18 21,460 ▼-480 ▼-2.19%
21-12-17 21,940 ▼-1,460 ▼-6.24%
21-12-16 23,400 ▲2,000 ▲9.35%
21-12-15 21,400 ▲2,800 ▲15.05%
21-12-14 18,600 ▲540 ▲2.99%
21-12-13 18,060 ▼-2,470 ▼-12.03%
21-12-12 20,530 ▲580 ▲2.91%
21-12-11 19,950 ▲70 ▲0.35%
21-12-10 19,880 ▼-1,450 ▼-6.8%
21-12-09 21,330 ▼-2,260 ▼-9.58%
21-12-08 23,590 ▼-410 ▼-1.71%
21-12-07 24,000 ▼-230 ▼-0.95%
21-12-06 24,230 ▲200 ▲0.83%
21-12-05 24,030 ▲880 ▲3.8%
21-12-04 23,150 ▼-3,850 ▼-14.26%
21-12-03 27,000 ▲540 ▲2.04%
21-12-02 26,460 ▼-1,610 ▼-5.74%
21-12-01 28,070 ▲1,550 ▲5.84%
21-11-30 26,520 ▼-130 ▼-0.49%
21-11-29 26,650 ▲860 ▲3.33%
21-11-28 25,790 ▲1,030 ▲4.16%
21-11-27 24,760 ▼-260 ▼-1.04%
21-11-26 25,020 ▼-500 ▼-1.96%
21-11-25 25,520 ▲180 ▲0.71%
21-11-24 25,340 ▼-700 ▼-2.69%
21-11-23 26,040 ▼-130 ▼-0.5%
21-11-22 26,170 ▼-630 ▼-2.35%
21-11-21 26,800 ▼-520 ▼-1.9%
21-11-20 27,320 ▼-60 ▼-0.22%
21-11-19 27,380 ▲380 ▲1.41%
21-11-18 27,000 ▲590 ▲2.23%
21-11-17 26,410 ▼-80 ▼-0.3%
21-11-16 26,490 ▼-1,850 ▼-6.53%
21-11-15 28,340 ▼-20 ▼-0.07%
21-11-14 28,360 ▼-370 ▼-1.29%
21-11-13 28,730 ▲210 ▲0.74%
21-11-12 28,520 ▼-1,060 ▼-3.58%
21-11-11 29,580 ▲140 ▲0.48%
21-11-10 29,440 ▼-1,780 ▼-5.7%
21-11-09 31,220 ▲410 ▲1.33%
21-11-08 30,810 ▲60 ▲0.2%
21-11-07 30,750 ▲170 ▲0.56%
21-11-06 30,580 ▼-280 ▼-0.91%
21-11-05 30,860 ▼-420 ▼-1.34%
21-11-04 31,280 ▲120 ▲0.39%
21-11-03 31,160 ▼-30 ▼-0.1%
21-11-02 31,190 ▼-330 ▼-1.05%
21-11-01 31,520 ▲280 ▲0.9%
21-10-31 31,240 ▼-500 ▼-1.58%
21-10-30 31,740 ▼-1,240 ▼-3.76%
21-10-29 32,980 ▼-490 ▼-1.46%
21-10-28 33,470 ▼-1,580 ▼-4.51%
21-10-27 35,050 ▲280 ▲0.81%
21-10-26 34,770 ▲170 ▲0.49%
21-10-25 34,600 ▲240 ▲0.7%
21-10-24 34,360 ▼-270 ▼-0.78%
21-10-23 34,630 ▲330 ▲0.96%
21-10-22 34,300 ▲10 ▲0.03%
21-10-21 34,290 ▼-1,250 ▼-3.52%
21-10-20 35,540 ▲580 ▲1.66%
21-10-19 34,960 ▲150 ▲0.43%
21-10-18 34,810 ▼-790 ▼-2.22%
21-10-17 35,600 ▼-350 ▼-0.97%
21-10-16 35,950 ▼-1,060 ▼-2.86%
21-10-15 37,010 ▼-2,350 ▼-5.97%
21-10-14 39,360 ▲420 ▲1.08%
21-10-13 38,940 ▲2,410 ▲6.6%
21-10-12 36,530 ▲3,220 ▲9.67%
21-10-11 33,310 ▲630 ▲1.93%
21-10-10 32,680 ▼-2,760 ▼-7.79%
21-10-09 35,440 ▲2,160 ▲6.49%
21-10-08 33,280 ▼-190 ▼-0.57%
21-10-07 33,470 ▲440 ▲1.33%
21-10-06 33,030 ▼-70 ▼-0.21%
21-10-05 33,100 ▲1,300 ▲4.09%
21-10-04 31,800 ▼-1,070 ▼-3.26%
21-10-03 32,870 ▲680 ▲2.11%
21-10-02 32,190 ▲540 ▲1.71%
21-10-01 31,650 ▲2,000 ▲6.75%
21-09-30 29,650 ▲1,270 ▲4.47%
21-09-29 28,380 ▲270 ▲0.96%
21-09-28 28,110 ▲150 ▲0.54%
21-09-27 27,960 ▼-890 ▼-3.08%
21-09-26 28,850 ▼-980 ▼-3.29%
21-09-25 29,830 ▼-1,350 ▼-4.33%
21-09-24 31,180 ▲710 ▲2.33%
21-09-23 30,470 ▼-50 ▼-0.16%
21-09-22 30,520 ▲2,660 ▲9.55%
21-09-21 27,860 ▼-930 ▼-3.23%
21-09-20 28,790 ▼-4,920 ▼-14.6%
21-09-19 33,710 ▼-1,600 ▼-4.53%
21-09-18 35,310 ▲130 ▲0.37%
21-09-17 35,180 ▼-1,940 ▼-5.23%
21-09-16 37,120 ▲920 ▲2.54%
21-09-15 36,200 ▲400 ▲1.12%
21-09-14 35,800 ▼-480 ▼-1.32%
21-09-13 36,280 ▼-2,160 ▼-5.62%
21-09-12 38,440 ▲1,450 ▲3.92%
21-09-11 36,990 ▲1,210 ▲3.38%
21-09-10 35,780 ▼-1,850 ▼-4.92%
21-09-09 37,630 ▲4,440 ▲13.38%
21-09-08 33,190 ▲310 ▲0.94%
21-09-07 32,880 ▼-870 ▼-2.58%
21-09-06 33,750 ▲30 ▲0.09%
21-09-05 33,720 ▼-1,680 ▼-4.75%
21-09-04 35,400 ▼-240 ▼-0.67%
21-09-03 35,640 ▲1,140 ▲3.3%
21-09-02 34,500 ▲890 ▲2.65%
21-09-01 33,610 ▲560 ▲1.69%
21-08-31 33,050 ▲1,510 ▲4.79%
21-08-30 31,540 ▲2,460 ▲8.46%
21-08-29 29,080 ▼-710 ▼-2.38%
21-08-28 29,790 ▲970 ▲3.37%
21-08-27 28,820 ▲1,720 ▲6.35%
21-08-26 27,100 ▼-1,210 ▼-4.27%
21-08-25 28,310 ▲320 ▲1.14%
21-08-24 27,990 ▼-2,310 ▼-7.62%
21-08-23 30,300 ▼-130 ▼-0.43%
21-08-22 30,430 ▲1,060 ▲3.61%
21-08-21 29,370 ▲810 ▲2.84%
21-08-20 28,560 ▲510 ▲1.82%
21-08-19 28,050 ▲520 ▲1.89%
21-08-18 27,530 ▲1,350 ▲5.16%
21-08-17 26,180 ▼-1,390 ▼-5.04%
21-08-16 27,570 ▼-1,380 ▼-4.77%
21-08-15 28,950 ▼-1,830 ▼-5.95%
21-08-14 30,780 ▲6,880 ▲28.79%
21-08-13 23,900 ▲620 ▲2.66%
21-08-12 23,280 ▲1,820 ▲8.48%
21-08-11 21,460 ▲1,250 ▲6.19%
21-08-10 20,210 ▲430 ▲2.17%
21-08-09 19,780 ▲910 ▲4.82%
21-08-08 18,870 ▼-970 ▼-4.89%
21-08-07 19,840 ▲670 ▲3.5%
21-08-06 19,170 ▲290 ▲1.54%
21-08-05 18,880 ▲140 ▲0.75%
21-08-04 18,740 ▼-220 ▼-1.16%
21-08-03 18,960 ▲290 ▲1.55%
21-08-02 18,670 ▲320 ▲1.74%
21-08-01 18,350 ▼-890 ▼-4.63%
21-07-31 19,240 ▲480 ▲2.56%
21-07-30 18,760 ▲680 ▲3.76%
21-07-29 18,080 ▼-30 ▼-0.17%
21-07-28 18,110 ▲710 ▲4.08%
21-07-27 17,400 ▲110 ▲0.64%
21-07-26 17,290 ▼-610 ▼-3.41%
21-07-25 17,900 ▲360 ▲2.05%
21-07-24 17,540 ▲840 ▲5.03%
21-07-23 16,700 ▲160 ▲0.97%
21-07-22 16,540 ▲1,470 ▲9.75%
21-07-21 15,070 ▲980 ▲6.96%
21-07-20 14,090 ▼-1,240 ▼-8.09%
21-07-19 15,330 ▼-310 ▼-1.98%
21-07-18 15,640 ▲30 ▲0.19%
21-07-17 15,610 ▼-340 ▼-2.13%
21-07-16 15,950 ▲490 ▲3.17%
21-07-15 15,460 ▼-540 ▼-3.38%
21-07-14 16,000 ▼-30 ▼-0.19%
21-07-13 16,030 ▼-450 ▼-2.73%
21-07-12 16,480 ▼-370 ▼-2.2%
21-07-11 16,850 ▲20 ▲0.12%
21-07-10 16,830 ▼-830 ▼-4.7%
21-07-09 17,660 ▲10 ▲0.06%
21-07-08 17,650 ▼-1,760 ▼-9.07%
21-07-07 19,410 ▲520 ▲2.75%
21-07-06 18,890 ▲100 ▲0.53%
21-07-05 18,790 ▼-810 ▼-4.13%
21-07-04 19,600 ▲820 ▲4.37%
21-07-03 18,780 ▼-30 ▼-0.16%
21-07-02 18,810 ▲200 ▲1.07%
21-07-01 18,610 ▼-330 ▼-1.74%
21-06-30 18,940 ▲1,120 ▲6.29%
21-06-29 17,820 ▲1,420 ▲8.66%
21-06-28 16,400 ▲410 ▲2.56%
21-06-27 15,990 ▲140 ▲0.88%
21-06-26 15,850 ▲590 ▲3.87%
21-06-25 15,260 ▼-450 ▼-2.86%
21-06-24 15,710 ▲470 ▲3.08%
21-06-23 15,240 ▲670 ▲4.6%
21-06-22 14,570 ▼-2,040 ▼-12.28%
21-06-21 16,610 ▼-4,510 ▼-21.35%
21-06-20 21,120 ▲2,290 ▲12.16%
21-06-19 18,830 ▼-720 ▼-3.68%
21-06-18 19,550 ▼-2,050 ▼-9.49%
21-06-17 21,600 ▲1,560 ▲7.78%
21-06-16 20,040 ▲870 ▲4.54%
21-06-15 19,170 ▲1,200 ▲6.68%
21-06-14 17,970 ▲500 ▲2.86%
21-06-13 17,470 ▲410 ▲2.4%
21-06-12 17,060 ▲540 ▲3.27%
21-06-11 16,520 ▲90 ▲0.55%
21-06-10 16,430 ▼-480 ▼-2.84%
21-06-09 16,910 ▲220 ▲1.32%
21-06-08 16,690 ▲170 ▲1.03%
21-06-07 16,520 ▼-2,430 ▼-12.82%
21-06-06 18,950 ▲2,280 ▲13.68%
21-06-05 16,670 ▲510 ▲3.16%
21-06-04 16,160 ▼-1,600 ▼-9.01%
21-06-03 17,760 ▲650 ▲3.8%
21-06-02 17,110 ▲1,540 ▲9.89%
21-06-01 15,570 ▼-650 ▼-4.01%
21-05-31 16,220 ▲10 ▲0.06%
21-05-30 16,210 ▲60 ▲0.37%
21-05-29 16,150 ▼-1,120 ▼-6.49%
21-05-28 17,270 ▼-2,730 ▼-13.65%
21-05-27 20,000 ▼-1,080 ▼-5.12%
21-05-26 21,080 ▲1,190 ▲5.98%
21-05-25 19,890 ▼-1,270 ▼-6%
21-05-24 21,160 ▲3,050 ▲16.84%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남