시장 데이터를 불러오는 중
전체 종목
우리기술투자 과거 주가
Woori Technology Investment · 041190.KQ · KOSDAQ
주요 제품·사업: 창업자에 대한 투자 및 융자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Woori Technology Investment · 041190.KQ · KOSDAQ
주요 제품·사업: 창업자에 대한 투자 및 융자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,080 | ₩6,110 | ₩5,850 | ₩5,890 | -3.13% | 101.3만 |
| 2026.10.07 | ₩6,210 | ₩6,260 | ₩6,010 | ₩6,080 | -2.09% | 161.7만 |
| 2026.10.06 | ₩6,270 | ₩6,320 | ₩6,120 | ₩6,270 | 0.00% | 278.8만 |
| 2026.10.02 | ₩6,040 | ₩6,600 | ₩5,950 | ₩6,380 | +5.63% | 914.7만 |
| 2026.10.01 | ₩5,680 | ₩5,980 | ₩5,650 | ₩5,980 | +5.28% | 113.7만 |
| 2026.09.30 | ₩5,720 | ₩5,830 | ₩5,670 | ₩5,740 | +0.35% | 71.8만 |
| 2026.09.29 | ₩5,760 | ₩5,780 | ₩5,670 | ₩5,750 | -0.17% | 101만 |
| 2026.09.28 | ₩5,880 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,770 |
| ₩5,800 |
| -1.36% |
| 148만 |
| 2026.09.23 | ₩5,990 | ₩6,140 | ₩5,810 | ₩6,060 | +1.17% | 216.6만 |
|---|
| 2026.09.22 | ₩6,200 | ₩6,610 | ₩5,950 | ₩5,980 | -3.55% | 1153.6만 |
|---|
| 2026.09.21 | ₩5,710 | ₩6,280 | ₩5,600 | ₩5,860 | +2.63% | 1400.1만 |
|---|
| 2026.09.18 | ₩5,310 | ₩5,490 | ₩5,200 | ₩5,430 | +2.26% | 180.6만 |
|---|
| 2026.09.17 | ₩5,220 | ₩5,320 | ₩5,170 | ₩5,240 | +0.38% | 115.9만 |
|---|
| 2026.09.16 | ₩5,200 | ₩5,330 | ₩5,100 | ₩5,180 | -0.38% | 236.8만 |
|---|
| 2026.09.15 | ₩5,720 | ₩5,750 | ₩5,440 | ₩5,610 | -1.92% | 199.3만 |
|---|
| 2026.09.14 | ₩5,470 | ₩5,660 | ₩5,390 | ₩5,580 | +2.01% | 168.7만 |
|---|
| 2026.09.11 | ₩5,500 | ₩5,610 | ₩5,470 | ₩5,560 | +1.09% | 91만 |
|---|
| 2026.09.10 | ₩5,760 | ₩5,820 | ₩5,580 | ₩5,730 | -0.52% | 173.7만 |
|---|
| 2026.09.09 | ₩5,720 | ₩5,920 | ₩5,660 | ₩5,910 | +3.32% | 199.5만 |
|---|
| 2026.09.08 | ₩5,930 | ₩5,940 | ₩5,760 | ₩5,760 | -2.87% | 216.4만 |
|---|
| 2026.09.07 | ₩6,100 | ₩6,180 | ₩6,010 | ₩6,030 | -1.15% | 190.2만 |
|---|
| 2026.09.04 | ₩6,400 | ₩6,740 | ₩6,170 | ₩6,220 | -2.81% | 1479.7만 |
|---|
| 2026.09.03 | ₩5,780 | ₩5,850 | ₩5,610 | ₩5,710 | -1.21% | 206만 |
|---|
| 2026.09.02 | ₩5,880 | ₩6,040 | ₩5,760 | ₩5,840 | -0.68% | 214.8만 |
|---|
| 2026.09.01 | ₩6,160 | ₩6,300 | ₩5,950 | ₩6,190 | +0.49% | 386.5만 |
|---|
| 2026.08.31 | ₩6,140 | ₩6,170 | ₩5,870 | ₩6,060 | -1.30% | 383.7만 |
|---|
| 2026.08.28 | ₩6,540 | ₩7,040 | ₩6,320 | ₩6,490 | -0.76% | 2224.1만 |
|---|
| 2026.08.27 | ₩6,330 | ₩6,570 | ₩6,090 | ₩6,140 | -3.00% | 440.8만 |
|---|
| 2026.08.26 | ₩6,670 | ₩6,670 | ₩6,230 | ₩6,500 | -2.55% | 684만 |
|---|
| 2026.08.25 | ₩6,060 | ₩7,200 | ₩6,050 | ₩6,800 | +12.21% | 4076만 |
|---|
| 2026.08.24 | ₩6,290 | ₩6,600 | ₩5,810 | ₩5,870 | -6.68% | 1142.2만 |
|---|
| 2026.08.21 | ₩5,360 | ₩6,300 | ₩5,300 | ₩5,920 | +10.45% | 2318.5만 |
|---|
| 2026.08.20 | ₩4,730 | ₩5,170 | ₩4,730 | ₩4,935 | +4.33% | 237.3만 |
|---|
| 2026.08.19 | ₩4,455 | ₩4,550 | ₩4,390 | ₩4,420 | -0.79% | 37.8만 |
|---|
| 2026.08.18 | ₩4,920 | ₩4,950 | ₩4,560 | ₩4,585 | -6.81% | 64.1만 |
|---|
| 2026.08.14 | ₩4,855 | ₩5,250 | ₩4,800 | ₩4,915 | +1.24% | 79.1만 |
|---|
| 2026.08.13 | ₩4,900 | ₩4,970 | ₩4,830 | ₩4,855 | -0.92% | 30.1만 |
|---|
| 2026.08.12 | ₩4,825 | ₩4,890 | ₩4,790 | ₩4,860 | +0.73% | 28.4만 |
|---|
| 2026.08.11 | ₩4,700 | ₩4,900 | ₩4,655 | ₩4,825 | +2.66% | 42만 |
|---|
| 2026.08.10 | ₩4,625 | ₩4,750 | ₩4,585 | ₩4,745 | +2.59% | 34.2만 |
|---|
| 2026.08.07 | ₩4,650 | ₩4,785 | ₩4,500 | ₩4,580 | -1.51% | 36.2만 |
|---|
| 2026.08.06 | ₩4,595 | ₩4,685 | ₩4,565 | ₩4,655 | +1.31% | 27.7만 |
|---|
| 2026.08.05 | ₩4,595 | ₩4,665 | ₩4,540 | ₩4,635 | +0.87% | 40.4만 |
|---|
| 2026.08.04 | ₩4,335 | ₩4,595 | ₩4,335 | ₩4,540 | +4.73% | 42.2만 |
|---|
| 2026.08.03 | ₩4,230 | ₩4,495 | ₩4,200 | ₩4,335 | +2.48% | 29.7만 |
|---|
| 2026.07.31 | ₩4,100 | ₩4,360 | ₩4,070 | ₩4,345 | +5.98% | 68.5만 |
|---|
| 2026.07.30 | ₩3,725 | ₩4,135 | ₩3,725 | ₩3,930 | +5.50% | 54.7만 |
|---|
| 2026.07.29 | ₩4,325 | ₩4,380 | ₩3,755 | ₩3,990 | -7.75% | 97.9만 |
|---|
| 2026.07.28 | ₩4,365 | ₩4,535 | ₩4,220 | ₩4,325 | -0.92% | 43.3만 |
|---|
| 2026.07.27 | ₩4,605 | ₩4,695 | ₩4,540 | ₩4,585 | -0.43% | 33.4만 |
|---|
| 2026.07.24 | ₩4,530 | ₩4,595 | ₩4,430 | ₩4,475 | -1.21% | 28.2만 |
|---|
| 2026.07.23 | ₩4,370 | ₩4,660 | ₩4,370 | ₩4,610 | +5.49% | 40.7만 |
|---|
| 2026.07.22 | ₩4,480 | ₩4,590 | ₩4,345 | ₩4,360 | -2.68% | 35.9만 |
|---|
| 2026.07.21 | ₩4,245 | ₩4,425 | ₩4,150 | ₩4,365 | +2.83% | 43.8만 |
|---|
| 2026.07.20 | ₩4,430 | ₩4,435 | ₩4,240 | ₩4,245 | -4.18% | 37.1만 |
|---|
| 2026.07.16 | ₩4,635 | ₩4,640 | ₩4,405 | ₩4,470 | -3.56% | 26.7만 |
|---|
| 2026.07.15 | ₩4,420 | ₩4,650 | ₩4,420 | ₩4,635 | +4.86% | 34.5만 |
|---|
| 2026.07.14 | ₩4,450 | ₩4,535 | ₩4,200 | ₩4,340 | -2.47% | 49.9만 |
|---|
| 2026.07.13 | ₩4,705 | ₩4,865 | ₩4,425 | ₩4,495 | -4.46% | 50.4만 |
|---|
| 2026.07.10 | ₩4,365 | ₩4,810 | ₩4,365 | ₩4,725 | +8.25% | 52.6만 |
|---|
| 2026.07.09 | ₩4,385 | ₩4,570 | ₩4,335 | ₩4,360 | -0.57% | 53만 |
|---|
| 2026.07.08 | ₩4,575 | ₩4,695 | ₩4,370 | ₩4,395 | -3.93% | 56.5만 |
|---|
| 2026.07.07 | ₩4,720 | ₩4,835 | ₩4,500 | ₩4,635 | -1.80% | 52.3만 |
|---|
| 2026.07.06 | ₩4,855 | ₩4,955 | ₩4,700 | ₩4,770 | -1.75% | 49.8만 |
|---|
| 2026.07.03 | ₩4,815 | ₩4,855 | ₩4,550 | ₩4,855 | +0.83% | 60.1만 |
|---|
| 2026.07.02 | ₩4,715 | ₩4,770 | ₩4,535 | ₩4,690 | -0.53% | 55.4만 |
|---|
| 2026.07.01 | ₩4,760 | ₩4,910 | ₩4,685 | ₩4,690 | -1.47% | 39.9만 |
|---|
| 2026.06.30 | ₩4,845 | ₩4,915 | ₩4,695 | ₩4,740 | -2.17% | 28만 |
|---|
| 2026.06.29 | ₩4,505 | ₩4,895 | ₩4,480 | ₩4,885 | +8.44% | 54.1만 |
|---|
| 2026.06.26 | ₩4,765 | ₩4,775 | ₩4,415 | ₩4,505 | -5.46% | 78.2만 |
|---|
| 2026.06.25 | ₩4,750 | ₩4,995 | ₩4,750 | ₩4,820 | +1.47% | 61.1만 |
|---|
| 2026.06.24 | ₩4,820 | ₩4,940 | ₩4,670 | ₩4,750 | -1.45% | 70.3만 |
|---|
| 2026.06.23 | ₩5,150 | ₩5,240 | ₩4,855 | ₩4,855 | -5.73% | 64.8만 |
|---|
| 2026.06.22 | ₩5,320 | ₩5,330 | ₩5,070 | ₩5,190 | -2.44% | 45.6만 |
|---|
| 2026.06.19 | ₩5,450 | ₩5,510 | ₩5,210 | ₩5,330 | -2.20% | 64.9만 |
|---|
| 2026.06.18 | ₩5,700 | ₩5,810 | ₩5,540 | ₩5,540 | -2.81% | 43.8만 |
|---|
| 2026.06.17 | ₩5,730 | ₩5,890 | ₩5,670 | ₩5,810 | +1.40% | 40.3만 |
|---|
| 2026.06.16 | ₩5,730 | ₩5,890 | ₩5,710 | ₩5,810 | +1.40% | 54.4만 |
|---|
| 2026.06.15 | ₩5,610 | ₩5,830 | ₩5,600 | ₩5,710 | +1.78% | 59.4만 |
|---|
| 2026.06.12 | ₩5,350 | ₩5,620 | ₩5,290 | ₩5,480 | +2.43% | 82.2만 |
|---|
| 2026.06.11 | ₩5,100 | ₩5,240 | ₩5,000 | ₩5,240 | +2.75% | 82만 |
|---|
| 2026.06.10 | ₩5,310 | ₩5,450 | ₩5,050 | ₩5,200 | -2.07% | 2.8천 |
|---|
| 2026.06.09 | ₩5,160 | ₩5,660 | ₩5,160 | ₩5,470 | +6.01% | 94.4만 |
|---|
| 2026.06.08 | ₩5,380 | ₩5,380 | ₩5,090 | ₩5,160 | -4.09% | 123.3만 |
|---|
| 2026.06.05 | ₩5,780 | ₩5,920 | ₩5,550 | ₩5,580 | -3.46% | 89.8만 |
|---|
| 2026.06.04 | ₩5,890 | ₩6,010 | ₩5,740 | ₩5,870 | -0.34% | 71.6만 |
|---|
| 2026.06.02 | ₩5,980 | ₩5,990 | ₩5,620 | ₩5,980 | 0.00% | 106.4만 |
|---|
| 2026.06.01 | ₩6,120 | ₩6,310 | ₩5,970 | ₩6,070 | -0.82% | 154.5만 |
|---|
| 2026.05.29 | ₩5,980 | ₩6,270 | ₩5,810 | ₩6,110 | +2.17% | 122.8만 |
|---|
| 2026.05.28 | ₩5,880 | ₩6,050 | ₩5,680 | ₩5,890 | +0.17% | 103.6만 |
|---|
| 2026.05.27 | ₩6,170 | ₩6,250 | ₩5,880 | ₩5,890 | -4.54% | 104만 |
|---|
| 2026.05.26 | ₩6,360 | ₩6,480 | ₩6,230 | ₩6,250 | -1.73% | 92.6만 |
|---|
| 2026.05.22 | ₩6,130 | ₩6,380 | ₩6,090 | ₩6,280 | +2.45% | 85.2만 |
|---|
| 2026.05.21 | ₩6,120 | ₩6,300 | ₩6,060 | ₩6,090 | -0.49% | 107.6만 |
|---|
| 2026.05.20 | ₩5,960 | ₩6,010 | ₩5,800 | ₩5,830 | -2.18% | 83만 |
|---|
| 2026.05.19 | ₩6,220 | ₩6,350 | ₩5,990 | ₩6,010 | -3.38% | 87만 |
|---|
| 2026.05.18 | ₩6,130 | ₩6,460 | ₩5,960 | ₩6,220 | +1.47% | 138.8만 |
|---|
| 2026.05.15 | ₩6,470 | ₩7,000 | ₩6,050 | ₩6,130 | -5.26% | 419만 |
|---|
| 2026.05.14 | ₩6,110 | ₩6,260 | ₩6,030 | ₩6,140 | +0.49% | 81.4만 |
|---|
| 2026.05.13 | ₩6,310 | ₩6,370 | ₩6,080 | ₩6,110 | -3.17% | 104.8만 |
|---|
| 2026.05.12 | ₩6,530 | ₩6,720 | ₩6,190 | ₩6,310 | -3.37% | 117.8만 |
|---|
| 2026.05.11 | ₩6,770 | ₩6,780 | ₩6,510 | ₩6,510 | -3.84% | 104.6만 |
|---|
| 2026.05.08 | ₩6,710 | ₩6,760 | ₩6,500 | ₩6,590 | -1.79% | 83.8만 |
|---|
| 2026.05.07 | ₩7,010 | ₩7,010 | ₩6,660 | ₩6,710 | -4.28% | 130.8만 |
|---|
| 2026.05.06 | ₩6,950 | ₩7,360 | ₩6,930 | ₩6,980 | +0.43% | 363.6만 |
|---|
| 2026.05.04 | ₩6,600 | ₩6,820 | ₩6,600 | ₩6,740 | +2.12% | 111.7만 |
|---|
| 2026.04.30 | ₩6,730 | ₩6,760 | ₩6,490 | ₩6,490 | -3.57% | 102.3만 |
|---|
| 2026.04.29 | ₩6,730 | ₩6,810 | ₩6,620 | ₩6,780 | +0.74% | 77.2만 |
|---|
| 2026.04.28 | ₩6,790 | ₩6,830 | ₩6,690 | ₩6,730 | -0.88% | 84.9만 |
|---|
| 2026.04.27 | ₩6,840 | ₩6,930 | ₩6,750 | ₩6,800 | -0.58% | 83.6만 |
|---|
| 2026.04.24 | ₩6,810 | ₩6,860 | ₩6,760 | ₩6,800 | -0.15% | 54.2만 |
|---|
| 2026.04.23 | ₩7,020 | ₩7,090 | ₩6,710 | ₩6,810 | -2.99% | 127.9만 |
|---|
| 2026.04.22 | ₩6,720 | ₩6,850 | ₩6,620 | ₩6,850 | +1.93% | 77만 |
|---|
| 2026.04.21 | ₩6,810 | ₩6,880 | ₩6,730 | ₩6,760 | -0.73% | 60.8만 |
|---|
| 2026.04.20 | ₩6,800 | ₩6,890 | ₩6,680 | ₩6,740 | -0.88% | 75.7만 |
|---|
| 2026.04.17 | ₩6,950 | ₩6,990 | ₩6,780 | ₩6,850 | -1.44% | 74만 |
|---|
| 2026.04.16 | ₩6,880 | ₩7,010 | ₩6,810 | ₩6,930 | +0.73% | 121만 |
|---|
| 2026.04.15 | ₩6,850 | ₩6,860 | ₩6,690 | ₩6,780 | -1.02% | 128.2만 |
|---|
| 2026.04.14 | ₩6,490 | ₩6,850 | ₩6,480 | ₩6,690 | +3.08% | 197.4만 |
|---|
| 2026.04.13 | ₩6,300 | ₩6,380 | ₩6,250 | ₩6,290 | -0.16% | 64.7만 |
|---|
| 2026.04.10 | ₩6,400 | ₩6,570 | ₩6,380 | ₩6,480 | +1.25% | 65.4만 |
|---|
| 2026.04.09 | ₩6,590 | ₩6,730 | ₩6,310 | ₩6,330 | -3.95% | 135.2만 |
|---|
| 2026.04.08 | ₩6,460 | ₩6,640 | ₩6,410 | ₩6,590 | +2.01% | 96.4만 |
|---|
| 2026.04.07 | ₩6,180 | ₩6,370 | ₩6,110 | ₩6,190 | +0.16% | 60.6만 |
|---|
| 2026.04.06 | ₩6,150 | ₩6,320 | ₩6,130 | ₩6,140 | -0.16% | 61.6만 |
|---|
| 2026.04.03 | ₩6,240 | ₩6,350 | ₩6,100 | ₩6,120 | -1.92% | 68.4만 |
|---|
| 2026.04.02 | ₩6,500 | ₩6,540 | ₩6,050 | ₩6,200 | -4.62% | 98.7만 |
|---|
| 2026.04.01 | ₩6,450 | ₩6,530 | ₩6,340 | ₩6,460 | +0.16% | 61.3만 |
|---|
| 2026.03.31 | ₩6,150 | ₩6,470 | ₩6,150 | ₩6,260 | +1.79% | 59.8만 |
|---|
| 2026.03.30 | ₩6,270 | ₩6,320 | ₩6,200 | ₩6,290 | +0.32% | 55.9만 |
|---|
| 2026.03.27 | ₩6,290 | ₩6,540 | ₩6,190 | ₩6,370 | +1.27% | 62만 |
|---|
| 2026.03.26 | ₩6,690 | ₩6,700 | ₩6,360 | ₩6,370 | -4.78% | 62.8만 |
|---|
| 2026.03.25 | ₩6,380 | ₩6,760 | ₩6,370 | ₩6,690 | +4.86% | 87.5만 |
|---|
| 2026.03.24 | ₩6,470 | ₩6,530 | ₩6,240 | ₩6,370 | -1.55% | 53.2만 |
|---|
| 2026.03.23 | ₩6,590 | ₩6,610 | ₩6,220 | ₩6,310 | -4.25% | 99.2만 |
|---|
| 2026.03.20 | ₩6,820 | ₩7,000 | ₩6,750 | ₩6,770 | -0.73% | 97.9만 |
|---|
| 2026.03.19 | ₩6,850 | ₩6,850 | ₩6,740 | ₩6,800 | -0.73% | 75.9만 |
|---|
| 2026.03.18 | ₩7,130 | ₩7,140 | ₩6,930 | ₩7,050 | -1.12% | 111.2만 |
|---|
| 2026.03.17 | ₩7,030 | ₩7,350 | ₩7,010 | ₩7,100 | +1.00% | 166만 |
|---|
| 2026.03.16 | ₩6,820 | ₩6,880 | ₩6,670 | ₩6,780 | -0.59% | 56.9만 |
|---|
| 2026.03.13 | ₩6,630 | ₩6,790 | ₩6,490 | ₩6,790 | +2.41% | 62.1만 |
|---|
| 2026.03.12 | ₩6,800 | ₩6,840 | ₩6,660 | ₩6,690 | -1.62% | 79.6만 |
|---|
| 2026.03.11 | ₩6,880 | ₩7,070 | ₩6,700 | ₩6,790 | -1.31% | 92만 |
|---|
| 2026.03.10 | ₩6,950 | ₩7,000 | ₩6,750 | ₩6,870 | -1.15% | 74.6만 |
|---|
| 2026.03.09 | ₩6,500 | ₩6,670 | ₩6,100 | ₩6,670 | +2.62% | 111.8만 |
|---|
| 2026.03.06 | ₩6,800 | ₩7,050 | ₩6,620 | ₩6,940 | +2.06% | 96.5만 |
|---|
| 2026.03.05 | ₩6,610 | ₩7,150 | ₩6,610 | ₩6,930 | +4.84% | 189.4만 |
|---|
| 2026.03.04 | ₩7,190 | ₩7,280 | ₩6,100 | ₩6,100 | -15.16% | 261.3만 |
|---|
| 2026.03.03 | ₩7,850 | ₩7,890 | ₩7,340 | ₩7,340 | -6.50% | 169.7만 |
|---|
| 2026.02.27 | ₩7,960 | ₩7,990 | ₩7,770 | ₩7,870 | -1.13% | 103.2만 |
|---|
| 2026.02.26 | ₩8,240 | ₩8,380 | ₩7,950 | ₩7,990 | -3.03% | 192.4만 |
|---|
| 2026.02.25 | ₩7,970 | ₩8,060 | ₩7,810 | ₩7,910 | -0.75% | 121.9만 |
|---|
| 2026.02.24 | ₩8,040 | ₩8,120 | ₩7,870 | ₩7,910 | -1.62% | 114.1만 |
|---|
| 2026.02.23 | ₩8,480 | ₩8,500 | ₩8,010 | ₩8,030 | -5.31% | 201.8만 |
|---|
| 2026.02.20 | ₩8,370 | ₩8,600 | ₩8,130 | ₩8,460 | +1.08% | 246.1만 |
|---|
| 2026.02.19 | ₩8,050 | ₩8,340 | ₩7,940 | ₩8,320 | +3.35% | 266만 |
|---|
| 2026.02.13 | ₩7,650 | ₩8,090 | ₩7,580 | ₩7,900 | +3.27% | 216.4만 |
|---|
| 2026.02.12 | ₩7,710 | ₩7,770 | ₩7,650 | ₩7,700 | -0.13% | 66.8만 |
|---|
| 2026.02.11 | ₩7,790 | ₩7,800 | ₩7,660 | ₩7,700 | -1.16% | 59만 |
|---|
| 2026.02.10 | ₩7,810 | ₩8,040 | ₩7,750 | ₩7,860 | +0.64% | 63.7만 |
|---|
| 2026.02.09 | ₩7,700 | ₩7,910 | ₩7,630 | ₩7,890 | +2.47% | 86.8만 |
|---|
| 2026.02.06 | ₩7,400 | ₩7,540 | ₩7,250 | ₩7,410 | +0.14% | 120.4만 |
|---|
| 2026.02.05 | ₩8,100 | ₩8,150 | ₩7,870 | ₩7,900 | -2.47% | 84.5만 |
|---|
| 2026.02.04 | ₩8,250 | ₩8,420 | ₩8,170 | ₩8,310 | +0.73% | 82.9만 |
|---|
| 2026.02.03 | ₩8,050 | ₩8,420 | ₩7,980 | ₩8,390 | +4.22% | 130.6만 |
|---|
| 2026.02.02 | ₩8,080 | ₩8,180 | ₩7,730 | ₩7,800 | -3.47% | 136.8만 |
|---|
| 2026.01.30 | ₩8,580 | ₩8,710 | ₩8,400 | ₩8,500 | -0.93% | 136.7만 |
|---|
| 2026.01.29 | ₩8,380 | ₩8,740 | ₩8,100 | ₩8,650 | +3.22% | 257.2만 |
|---|
| 2026.01.28 | ₩8,550 | ₩8,560 | ₩8,030 | ₩8,280 | -3.16% | 194.8만 |
|---|
| 2026.01.27 | ₩8,460 | ₩8,800 | ₩8,180 | ₩8,350 | -1.30% | 409.2만 |
|---|
| 2026.01.26 | ₩7,980 | ₩8,040 | ₩7,710 | ₩8,000 | +0.25% | 210만 |
|---|
| 2026.01.23 | ₩7,240 | ₩8,160 | ₩7,240 | ₩8,040 | +11.05% | 624.5만 |
|---|
| 2026.01.22 | ₩7,240 | ₩7,330 | ₩7,150 | ₩7,260 | +0.28% | 51.6만 |
|---|
| 2026.01.21 | ₩7,320 | ₩7,340 | ₩7,110 | ₩7,220 | -1.37% | 101.5만 |
|---|
| 2026.01.20 | ₩7,200 | ₩7,580 | ₩7,130 | ₩7,540 | +4.72% | 115.3만 |
|---|
| 2026.01.19 | ₩7,370 | ₩7,380 | ₩7,200 | ₩7,230 | -1.90% | 66.2만 |
|---|
| 2026.01.16 | ₩7,500 | ₩7,640 | ₩7,360 | ₩7,370 | -1.73% | 87.2만 |
|---|
| 2026.01.15 | ₩7,570 | ₩7,660 | ₩7,450 | ₩7,550 | -0.26% | 51.2만 |
|---|
| 2026.01.14 | ₩7,620 | ₩7,690 | ₩7,470 | ₩7,520 | -1.31% | 72.8만 |
|---|
| 2026.01.13 | ₩7,340 | ₩7,410 | ₩7,220 | ₩7,330 | -0.14% | 52.4만 |
|---|
| 2026.01.12 | ₩7,370 | ₩7,420 | ₩7,220 | ₩7,370 | 0.00% | 51.7만 |
|---|
| 2026.01.09 | ₩7,320 | ₩7,450 | ₩7,320 | ₩7,360 | +0.55% | 28.8만 |
|---|
| 2026.01.08 | ₩7,470 | ₩7,530 | ₩7,320 | ₩7,320 | -2.01% | 46.5만 |
|---|
| 2026.01.07 | ₩7,820 | ₩7,830 | ₩7,500 | ₩7,600 | -2.81% | 55.9만 |
|---|
| 2026.01.06 | ₩7,930 | ₩7,930 | ₩7,760 | ₩7,870 | -0.76% | 56.1만 |
|---|
| 2026.01.05 | ₩7,730 | ₩7,860 | ₩7,690 | ₩7,780 | +0.65% | 72.7만 |
|---|
| 2026.01.02 | ₩7,330 | ₩7,560 | ₩7,320 | ₩7,530 | +2.73% | 42.5만 |
|---|
| 2025.12.30 | ₩7,400 | ₩7,490 | ₩7,340 | ₩7,360 | -0.54% | 35.7만 |
|---|
| 2025.12.29 | ₩7,350 | ₩7,520 | ₩7,320 | ₩7,500 | +2.04% | 55.8만 |
|---|
| 2025.12.26 | ₩7,520 | ₩7,590 | ₩7,370 | ₩7,420 | -1.33% | 46.7만 |
|---|
| 2025.12.24 | ₩7,650 | ₩7,650 | ₩7,440 | ₩7,530 | -1.57% | 34.5만 |
|---|
| 2025.12.23 | ₩7,860 | ₩7,870 | ₩7,590 | ₩7,620 | -3.05% | 52.2만 |
|---|
| 2025.12.22 | ₩7,560 | ₩7,860 | ₩7,550 | ₩7,840 | +3.70% | 77.6만 |
|---|
| 2025.12.19 | ₩7,410 | ₩7,570 | ₩7,340 | ₩7,460 | +0.67% | 59.7만 |
|---|
| 2025.12.18 | ₩7,320 | ₩7,550 | ₩7,250 | ₩7,400 | +1.09% | 61.7만 |
|---|
| 2025.12.17 | ₩7,430 | ₩7,510 | ₩7,400 | ₩7,460 | +0.40% | 31.5만 |
|---|
| 2025.12.16 | ₩7,600 | ₩7,600 | ₩7,370 | ₩7,390 | -2.76% | 71.1만 |
|---|
| 2025.12.15 | ₩7,740 | ₩7,770 | ₩7,630 | ₩7,680 | -0.78% | 49.7만 |
|---|
| 2025.12.12 | ₩7,870 | ₩7,920 | ₩7,820 | ₩7,840 | -0.38% | 38.7만 |
|---|
| 2025.12.11 | ₩7,940 | ₩7,980 | ₩7,850 | ₩7,860 | -1.01% | 56.2만 |
|---|
| 2025.12.10 | ₩7,980 | ₩8,010 | ₩7,870 | ₩7,920 | -0.75% | 33.5만 |
|---|
| 2025.12.09 | ₩8,060 | ₩8,070 | ₩7,880 | ₩7,890 | -2.11% | 65.8만 |
|---|
| 2025.12.08 | ₩8,180 | ₩8,190 | ₩8,010 | ₩8,050 | -1.59% | 66.6만 |
|---|
| 2025.12.05 | ₩8,180 | ₩8,230 | ₩8,150 | ₩8,210 | +0.37% | 43.7만 |
|---|
| 2025.12.04 | ₩8,360 | ₩8,380 | ₩8,150 | ₩8,190 | -2.03% | 59.8만 |
|---|
| 2025.12.03 | ₩8,470 | ₩8,480 | ₩8,240 | ₩8,370 | -1.18% | 54.5만 |
|---|
| 2025.12.02 | ₩8,100 | ₩8,270 | ₩8,100 | ₩8,230 | +1.60% | 63.7만 |
|---|
| 2025.12.01 | ₩8,510 | ₩8,560 | ₩8,210 | ₩8,270 | -2.82% | 98만 |
|---|
| 2025.11.28 | ₩8,520 | ₩8,590 | ₩8,320 | ₩8,480 | -0.47% | 85.1만 |
|---|
| 2025.11.27 | ₩8,820 | ₩9,020 | ₩8,400 | ₩8,470 | -3.97% | 147.6만 |
|---|
| 2025.11.26 | ₩8,990 | ₩9,270 | ₩8,230 | ₩8,650 | -3.78% | 248만 |
|---|
| 2025.11.25 | ₩9,240 | ₩9,400 | ₩8,840 | ₩8,860 | -4.11% | 133.5만 |
|---|
| 2025.11.24 | ₩9,150 | ₩9,150 | ₩8,750 | ₩8,960 | -2.08% | 166.5만 |
|---|
| 2025.11.21 | ₩8,500 | ₩8,850 | ₩8,430 | ₩8,630 | +1.53% | 112.9만 |
|---|
| 2025.11.20 | ₩8,800 | ₩8,820 | ₩8,450 | ₩8,730 | -0.80% | 151.1만 |
|---|
| 2025.11.19 | ₩7,850 | ₩8,000 | ₩7,750 | ₩7,840 | -0.13% | 46.1만 |
|---|
| 2025.11.18 | ₩8,150 | ₩8,280 | ₩7,830 | ₩7,850 | -3.68% | 115.9만 |
|---|
| 2025.11.17 | ₩8,400 | ₩8,440 | ₩8,260 | ₩8,350 | -0.60% | 42.2만 |
|---|
| 2025.11.14 | ₩8,730 | ₩8,790 | ₩8,470 | ₩8,530 | -2.29% | 57.6만 |
|---|
| 2025.11.13 | ₩8,890 | ₩9,060 | ₩8,850 | ₩8,980 | +1.01% | 54.1만 |
|---|
| 2025.11.12 | ₩8,780 | ₩8,910 | ₩8,770 | ₩8,890 | +1.25% | 40만 |
|---|
| 2025.11.11 | ₩8,850 | ₩8,980 | ₩8,680 | ₩8,760 | -1.02% | 66.2만 |
|---|
| 2025.11.10 | ₩8,610 | ₩8,860 | ₩8,570 | ₩8,840 | +2.67% | 69.6만 |
|---|
| 2025.11.07 | ₩8,350 | ₩8,520 | ₩8,280 | ₩8,450 | +1.20% | 64.3만 |
|---|
| 2025.11.06 | ₩8,750 | ₩8,790 | ₩8,440 | ₩8,600 | -1.71% | 48.6만 |
|---|
| 2025.11.05 | ₩8,570 | ₩8,740 | ₩8,120 | ₩8,560 | -0.12% | 111.4만 |
|---|
| 2025.11.04 | ₩8,610 | ₩8,880 | ₩8,570 | ₩8,750 | +1.63% | 73.7만 |
|---|
| 2025.11.03 | ₩9,060 | ₩9,190 | ₩8,770 | ₩8,840 | -2.43% | 97.7만 |
|---|
| 2025.10.31 | ₩9,020 | ₩9,080 | ₩8,890 | ₩8,990 | -0.33% | 65.3만 |
|---|
| 2025.10.30 | ₩9,430 | ₩9,440 | ₩9,000 | ₩9,040 | -4.14% | 131.4만 |
|---|
| 2025.10.29 | ₩9,090 | ₩9,800 | ₩8,990 | ₩9,430 | +3.74% | 398.9만 |
|---|
| 2025.10.28 | ₩9,120 | ₩9,220 | ₩9,010 | ₩9,130 | +0.11% | 70.8만 |
|---|
| 2025.10.27 | ₩8,930 | ₩9,270 | ₩8,900 | ₩9,180 | +2.80% | 180.2만 |
|---|
| 2025.10.24 | ₩8,780 | ₩8,840 | ₩8,570 | ₩8,720 | -0.68% | 97.1만 |
|---|
| 2025.10.23 | ₩8,940 | ₩8,970 | ₩8,530 | ₩8,680 | -2.91% | 253.1만 |
|---|
| 2025.10.22 | ₩9,080 | ₩9,100 | ₩8,750 | ₩9,030 | -0.55% | 197.4만 |
|---|
| 2025.10.21 | ₩9,280 | ₩9,340 | ₩9,040 | ₩9,050 | -2.48% | 91만 |
|---|
| 2025.10.20 | ₩9,230 | ₩9,330 | ₩9,010 | ₩9,270 | +0.43% | 101만 |
|---|
| 2025.10.17 | ₩9,570 | ₩9,680 | ₩9,070 | ₩9,160 | -4.28% | 344.3만 |
|---|
| 2025.10.16 | ₩10,020 | ₩10,130 | ₩9,780 | ₩9,840 | -1.80% | 113.9만 |
|---|
| 2025.10.15 | ₩10,040 | ₩10,120 | ₩9,920 | ₩10,010 | -0.30% | 76.5만 |
|---|
| 2025.10.14 | ₩10,450 | ₩10,570 | ₩9,930 | ₩10,020 | -4.11% | 156.1만 |
|---|
| 2025.10.13 | ₩10,390 | ₩10,780 | ₩10,270 | ₩10,420 | +0.29% | 166.2만 |
|---|
| 2025.10.10 | ₩10,960 | ₩11,190 | ₩10,790 | ₩10,790 | -1.55% | 176만 |
|---|