시장 데이터를 불러오는 중
전체 종목
원티드랩 과거 주가
376980.KQ · KOSDAQ
주요 제품·사업: 채용 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
376980.KQ · KOSDAQ
주요 제품·사업: 채용 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,205 | ₩3,225 | ₩3,015 | ₩3,150 | -1.72% | 9.8천 |
| 2026.10.07 | ₩3,185 | ₩3,220 | ₩3,150 | ₩3,180 | -0.16% | 3.9천 |
| 2026.10.06 | ₩3,230 | ₩3,230 | ₩3,120 | ₩3,200 | -0.93% | 7.3천 |
| 2026.10.02 | ₩3,260 | ₩3,260 | ₩3,025 | ₩3,200 | -1.84% | 1만 |
| 2026.10.01 | ₩3,120 | ₩3,305 | ₩3,070 | ₩3,295 | +5.61% | 4.2천 |
| 2026.09.30 | ₩3,010 | ₩3,130 | ₩3,000 | ₩3,105 | +3.16% | 8.1천 |
| 2026.09.29 | ₩3,090 | ₩3,135 | ₩3,040 | ₩3,070 | -0.65% | 1.5천 |
| 2026.09.28 | ₩3,190 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,040 |
| ₩3,135 |
| -1.72% |
| 1.4천 |
| 2026.09.23 | ₩3,195 | ₩3,200 | ₩3,100 | ₩3,135 | -1.88% | 3.5천 |
|---|
| 2026.09.22 | ₩3,170 | ₩3,235 | ₩3,110 | ₩3,165 | -0.16% | 4.1천 |
|---|
| 2026.09.21 | ₩2,970 | ₩3,155 | ₩2,915 | ₩3,155 | +6.23% | 9.7천 |
|---|
| 2026.09.18 | ₩2,945 | ₩3,015 | ₩2,910 | ₩3,010 | +2.21% | 938 |
|---|
| 2026.09.17 | ₩2,980 | ₩3,030 | ₩2,950 | ₩3,005 | +0.84% | 1.9천 |
|---|
| 2026.09.16 | ₩2,980 | ₩3,130 | ₩2,975 | ₩3,000 | +0.67% | 5천 |
|---|
| 2026.09.15 | ₩2,900 | ₩3,045 | ₩2,830 | ₩3,025 | +4.31% | 6.5천 |
|---|
| 2026.09.14 | ₩2,975 | ₩2,980 | ₩2,860 | ₩2,900 | -2.52% | 3.2천 |
|---|
| 2026.09.11 | ₩3,080 | ₩3,080 | ₩2,890 | ₩2,985 | -3.08% | 1.6만 |
|---|
| 2026.09.10 | ₩3,170 | ₩3,170 | ₩3,005 | ₩3,085 | -2.68% | 1.8천 |
|---|
| 2026.09.09 | ₩3,085 | ₩3,145 | ₩2,960 | ₩3,105 | +0.65% | 7.8천 |
|---|
| 2026.09.08 | ₩3,225 | ₩3,225 | ₩2,940 | ₩3,085 | -4.34% | 1.6만 |
|---|
| 2026.09.07 | ₩3,075 | ₩3,290 | ₩3,020 | ₩3,030 | -1.46% | 2.3천 |
|---|
| 2026.09.04 | ₩3,165 | ₩3,165 | ₩3,035 | ₩3,080 | -2.69% | 2.8천 |
|---|
| 2026.09.03 | ₩3,205 | ₩3,205 | ₩3,000 | ₩3,035 | -5.30% | 1.3만 |
|---|
| 2026.09.02 | ₩3,390 | ₩3,390 | ₩3,200 | ₩3,205 | -5.46% | 5천 |
|---|
| 2026.09.01 | ₩3,410 | ₩3,425 | ₩3,350 | ₩3,385 | -0.73% | 5.7천 |
|---|
| 2026.08.31 | ₩3,475 | ₩3,475 | ₩3,270 | ₩3,410 | -1.87% | 1.7만 |
|---|
| 2026.08.28 | ₩3,405 | ₩3,510 | ₩3,380 | ₩3,480 | +2.20% | 1.9만 |
|---|
| 2026.08.27 | ₩3,470 | ₩3,470 | ₩3,305 | ₩3,430 | -1.15% | 2.8만 |
|---|
| 2026.08.26 | ₩3,405 | ₩3,455 | ₩3,390 | ₩3,430 | +0.73% | 2.2만 |
|---|
| 2026.08.25 | ₩3,320 | ₩3,480 | ₩3,320 | ₩3,460 | +4.22% | 1.4만 |
|---|
| 2026.08.24 | ₩3,400 | ₩3,465 | ₩3,315 | ₩3,440 | +1.18% | 2.2만 |
|---|
| 2026.08.21 | ₩3,405 | ₩3,465 | ₩3,300 | ₩3,440 | +1.03% | 1.9만 |
|---|
| 2026.08.20 | ₩3,485 | ₩3,520 | ₩3,435 | ₩3,435 | -1.43% | 3.1만 |
|---|
| 2026.08.19 | ₩3,530 | ₩3,570 | ₩3,385 | ₩3,490 | -1.13% | 2.6만 |
|---|
| 2026.08.18 | ₩3,445 | ₩3,535 | ₩3,415 | ₩3,530 | +2.47% | 5.1만 |
|---|
| 2026.08.14 | ₩3,325 | ₩3,460 | ₩3,300 | ₩3,445 | +3.61% | 8.9만 |
|---|
| 2026.08.13 | ₩3,325 | ₩3,415 | ₩3,260 | ₩3,345 | +0.60% | 3.4만 |
|---|
| 2026.08.12 | ₩3,325 | ₩3,375 | ₩3,270 | ₩3,325 | 0.00% | 4.8만 |
|---|
| 2026.08.11 | ₩3,200 | ₩3,400 | ₩3,190 | ₩3,325 | +3.91% | 5만 |
|---|
| 2026.08.10 | ₩3,060 | ₩3,310 | ₩3,060 | ₩3,200 | +4.58% | 4.8만 |
|---|
| 2026.08.07 | ₩3,210 | ₩3,210 | ₩3,020 | ₩3,020 | -5.92% | 2.5만 |
|---|
| 2026.08.06 | ₩3,165 | ₩3,300 | ₩3,130 | ₩3,210 | +1.42% | 6.2만 |
|---|
| 2026.08.05 | ₩3,015 | ₩3,215 | ₩3,000 | ₩3,165 | +4.98% | 6.4만 |
|---|
| 2026.08.04 | ₩2,735 | ₩3,075 | ₩2,735 | ₩3,015 | +10.24% | 6.1만 |
|---|
| 2026.08.03 | ₩2,485 | ₩2,845 | ₩2,480 | ₩2,735 | +10.06% | 6.2만 |
|---|
| 2026.07.31 | ₩2,500 | ₩2,635 | ₩2,475 | ₩2,525 | +1.00% | 1.6만 |
|---|
| 2026.07.30 | ₩2,400 | ₩2,600 | ₩2,400 | ₩2,500 | +4.17% | 1.5만 |
|---|
| 2026.07.29 | ₩2,520 | ₩2,645 | ₩2,405 | ₩2,470 | -1.98% | 5.2만 |
|---|
| 2026.07.28 | ₩2,660 | ₩2,825 | ₩2,565 | ₩2,565 | -3.57% | 4만 |
|---|
| 2026.07.27 | ₩2,710 | ₩2,935 | ₩2,710 | ₩2,745 | +1.29% | 7.1만 |
|---|
| 2026.07.24 | ₩2,655 | ₩2,815 | ₩2,590 | ₩2,745 | +3.39% | 7.3만 |
|---|
| 2026.07.23 | ₩2,510 | ₩2,675 | ₩2,510 | ₩2,655 | +5.78% | 4만 |
|---|
| 2026.07.22 | ₩2,440 | ₩2,560 | ₩2,440 | ₩2,510 | +2.87% | 3.3만 |
|---|
| 2026.07.21 | ₩2,270 | ₩2,495 | ₩2,270 | ₩2,425 | +6.83% | 1.6만 |
|---|
| 2026.07.20 | ₩2,550 | ₩2,620 | ₩2,420 | ₩2,500 | -1.96% | 2.5만 |
|---|
| 2026.07.16 | ₩2,395 | ₩2,685 | ₩2,390 | ₩2,580 | +7.72% | 7.2만 |
|---|
| 2026.07.15 | ₩2,445 | ₩2,450 | ₩2,375 | ₩2,395 | -2.04% | 3만 |
|---|
| 2026.07.14 | ₩2,415 | ₩2,445 | ₩2,325 | ₩2,390 | -1.04% | 9.5만 |
|---|
| 2026.07.13 | ₩2,365 | ₩2,515 | ₩2,350 | ₩2,415 | +2.11% | 2.8만 |
|---|
| 2026.07.10 | ₩2,220 | ₩2,365 | ₩2,220 | ₩2,365 | +6.53% | 2.3만 |
|---|
| 2026.07.09 | ₩2,375 | ₩2,375 | ₩2,220 | ₩2,265 | -4.63% | 1.7만 |
|---|
| 2026.07.08 | ₩2,280 | ₩2,365 | ₩2,210 | ₩2,225 | -2.41% | 3.9만 |
|---|
| 2026.07.07 | ₩2,430 | ₩2,430 | ₩2,225 | ₩2,280 | -6.17% | 3.5만 |
|---|
| 2026.07.06 | ₩2,370 | ₩2,375 | ₩2,305 | ₩2,310 | -2.53% | 1.8만 |
|---|
| 2026.07.03 | ₩2,215 | ₩2,355 | ₩2,120 | ₩2,330 | +5.19% | 3.9만 |
|---|
| 2026.07.02 | ₩2,440 | ₩2,440 | ₩2,230 | ₩2,230 | -8.61% | 1.7만 |
|---|
| 2026.07.01 | ₩2,320 | ₩2,415 | ₩2,225 | ₩2,350 | +1.29% | 1.2만 |
|---|
| 2026.06.30 | ₩2,280 | ₩2,375 | ₩2,230 | ₩2,320 | +1.75% | 2.4만 |
|---|
| 2026.06.29 | ₩2,090 | ₩2,315 | ₩2,035 | ₩2,280 | +9.09% | 8.7만 |
|---|
| 2026.06.26 | ₩2,110 | ₩2,140 | ₩2,015 | ₩2,090 | -0.95% | 9.4만 |
|---|
| 2026.06.25 | ₩2,220 | ₩2,220 | ₩2,040 | ₩2,120 | -4.50% | 2.9만 |
|---|
| 2026.06.24 | ₩2,150 | ₩2,265 | ₩1,998 | ₩2,095 | -2.56% | 5.6만 |
|---|
| 2026.06.23 | ₩2,115 | ₩2,290 | ₩2,060 | ₩2,150 | +1.65% | 6.5만 |
|---|
| 2026.06.22 | ₩2,310 | ₩2,320 | ₩2,190 | ₩2,305 | -0.22% | 5.1만 |
|---|
| 2026.06.19 | ₩2,420 | ₩2,420 | ₩2,255 | ₩2,310 | -4.55% | 3.7만 |
|---|
| 2026.06.18 | ₩2,335 | ₩2,390 | ₩2,260 | ₩2,330 | -0.21% | 2.4만 |
|---|
| 2026.06.17 | ₩2,330 | ₩2,380 | ₩2,315 | ₩2,350 | +0.86% | 7.8천 |
|---|
| 2026.06.16 | ₩2,470 | ₩2,470 | ₩2,280 | ₩2,365 | -4.25% | 3.9만 |
|---|
| 2026.06.15 | ₩2,345 | ₩2,425 | ₩2,260 | ₩2,385 | +1.71% | 3.1만 |
|---|
| 2026.06.12 | ₩2,280 | ₩2,440 | ₩2,280 | ₩2,430 | +6.58% | 4.6만 |
|---|
| 2026.06.11 | ₩2,250 | ₩2,365 | ₩2,100 | ₩2,280 | +1.33% | 4.5만 |
|---|
| 2026.06.10 | ₩2,085 | ₩2,275 | ₩2,085 | ₩2,250 | +7.91% | 3.7만 |
|---|
| 2026.06.09 | ₩2,035 | ₩2,250 | ₩2,035 | ₩2,100 | +3.19% | 3.9만 |
|---|
| 2026.06.08 | ₩2,090 | ₩2,315 | ₩2,085 | ₩2,115 | +1.20% | 4.3만 |
|---|
| 2026.06.05 | ₩2,185 | ₩2,385 | ₩2,185 | ₩2,305 | +5.49% | 8.9만 |
|---|
| 2026.06.04 | ₩2,395 | ₩2,450 | ₩2,200 | ₩2,310 | -3.55% | 3.9만 |
|---|
| 2026.06.02 | ₩2,255 | ₩2,455 | ₩2,235 | ₩2,395 | +6.21% | 8.9만 |
|---|
| 2026.06.01 | ₩2,635 | ₩2,635 | ₩2,400 | ₩2,405 | -8.73% | 12.2만 |
|---|
| 2026.05.29 | ₩2,765 | ₩2,765 | ₩2,545 | ₩2,635 | -4.70% | 9.1만 |
|---|
| 2026.05.28 | ₩2,735 | ₩2,805 | ₩2,590 | ₩2,765 | +1.10% | 7.2만 |
|---|
| 2026.05.27 | ₩2,975 | ₩2,980 | ₩2,700 | ₩2,755 | -7.39% | 10.3만 |
|---|
| 2026.05.26 | ₩3,175 | ₩3,220 | ₩2,970 | ₩2,975 | -6.30% | 7만 |
|---|
| 2026.05.22 | ₩3,040 | ₩3,100 | ₩3,000 | ₩3,080 | +1.32% | 3.7만 |
|---|
| 2026.05.21 | ₩3,090 | ₩3,210 | ₩2,995 | ₩2,995 | -3.07% | 10만 |
|---|
| 2026.05.20 | ₩3,165 | ₩3,190 | ₩3,045 | ₩3,090 | -2.37% | 5.5만 |
|---|
| 2026.05.19 | ₩3,285 | ₩3,300 | ₩3,130 | ₩3,160 | -3.81% | 6.9만 |
|---|
| 2026.05.18 | ₩3,340 | ₩3,375 | ₩3,170 | ₩3,285 | -1.65% | 11.7만 |
|---|
| 2026.05.15 | ₩3,500 | ₩3,525 | ₩3,315 | ₩3,340 | -4.57% | 9.2만 |
|---|
| 2026.05.14 | ₩3,750 | ₩3,750 | ₩3,460 | ₩3,480 | -7.20% | 11.5만 |
|---|
| 2026.05.13 | ₩3,840 | ₩3,840 | ₩3,615 | ₩3,665 | -4.56% | 6.1만 |
|---|
| 2026.05.12 | ₩3,780 | ₩3,865 | ₩3,670 | ₩3,775 | -0.13% | 11.4만 |
|---|
| 2026.05.11 | ₩3,900 | ₩3,950 | ₩3,760 | ₩3,775 | -3.21% | 8.5만 |
|---|
| 2026.05.08 | ₩3,800 | ₩4,175 | ₩3,800 | ₩3,900 | +2.63% | 13.9만 |
|---|
| 2026.05.07 | ₩3,975 | ₩3,975 | ₩3,830 | ₩3,925 | -1.26% | 7.8만 |
|---|
| 2026.05.06 | ₩4,165 | ₩4,165 | ₩3,900 | ₩3,980 | -4.44% | 16.1만 |
|---|
| 2026.05.04 | ₩4,065 | ₩4,165 | ₩4,015 | ₩4,060 | -0.12% | 17.9만 |
|---|
| 2026.04.30 | ₩4,135 | ₩4,200 | ₩4,000 | ₩4,000 | -3.26% | 23.9만 |
|---|
| 2026.04.29 | ₩4,085 | ₩4,460 | ₩4,030 | ₩4,135 | +1.22% | 178.6만 |
|---|
| 2026.04.28 | ₩3,820 | ₩4,950 | ₩3,800 | ₩4,020 | +5.24% | 692.5만 |
|---|
| 2026.04.27 | ₩3,885 | ₩3,890 | ₩3,787 | ₩3,850 | -0.90% | 4.4만 |
|---|
| 2026.04.24 | ₩3,840 | ₩3,890 | ₩3,770 | ₩3,865 | +0.65% | 2.8만 |
|---|
| 2026.04.23 | ₩3,885 | ₩3,885 | ₩3,770 | ₩3,825 | -1.54% | 4.4만 |
|---|
| 2026.04.22 | ₩3,830 | ₩3,900 | ₩3,770 | ₩3,860 | +0.78% | 6.1만 |
|---|
| 2026.04.21 | ₩3,660 | ₩4,025 | ₩3,610 | ₩3,855 | +5.33% | 36.6만 |
|---|
| 2026.04.20 | ₩3,650 | ₩3,660 | ₩3,585 | ₩3,660 | +0.27% | 2.4만 |
|---|
| 2026.04.17 | ₩3,600 | ₩3,650 | ₩3,505 | ₩3,640 | +1.11% | 2.5만 |
|---|
| 2026.04.16 | ₩3,520 | ₩3,595 | ₩3,520 | ₩3,585 | +1.85% | 4만 |
|---|
| 2026.04.15 | ₩3,490 | ₩3,625 | ₩3,490 | ₩3,510 | +0.57% | 5.8만 |
|---|
| 2026.04.14 | ₩3,410 | ₩3,495 | ₩3,410 | ₩3,490 | +2.35% | 2.5만 |
|---|
| 2026.04.13 | ₩3,410 | ₩3,480 | ₩3,365 | ₩3,410 | 0.00% | 2.5만 |
|---|
| 2026.04.10 | ₩3,360 | ₩3,410 | ₩3,350 | ₩3,410 | +1.49% | 1.8만 |
|---|
| 2026.04.09 | ₩3,385 | ₩3,420 | ₩3,325 | ₩3,350 | -1.03% | 9.2천 |
|---|
| 2026.04.08 | ₩3,335 | ₩3,425 | ₩3,310 | ₩3,405 | +2.10% | 9.8천 |
|---|
| 2026.04.07 | ₩3,350 | ₩3,370 | ₩3,240 | ₩3,335 | -0.45% | 8.2천 |
|---|
| 2026.04.06 | ₩3,350 | ₩3,435 | ₩3,230 | ₩3,305 | -1.34% | 1.6만 |
|---|
| 2026.04.03 | ₩3,405 | ₩3,405 | ₩3,320 | ₩3,350 | -1.62% | 8.2천 |
|---|
| 2026.04.02 | ₩3,370 | ₩3,440 | ₩3,220 | ₩3,355 | -0.45% | 2.8만 |
|---|
| 2026.04.01 | ₩3,290 | ₩3,435 | ₩3,290 | ₩3,400 | +3.34% | 1만 |
|---|
| 2026.03.31 | ₩3,330 | ₩3,435 | ₩3,250 | ₩3,285 | -1.35% | 2.7만 |
|---|
| 2026.03.30 | ₩3,430 | ₩3,430 | ₩3,330 | ₩3,330 | -2.92% | 1만 |
|---|
| 2026.03.27 | ₩3,370 | ₩3,440 | ₩3,245 | ₩3,430 | +1.78% | 3.5만 |
|---|
| 2026.03.26 | ₩3,480 | ₩3,490 | ₩3,365 | ₩3,370 | -3.16% | 7.7천 |
|---|
| 2026.03.25 | ₩3,360 | ₩3,485 | ₩3,350 | ₩3,445 | +2.53% | 1.4만 |
|---|
| 2026.03.24 | ₩3,430 | ₩3,430 | ₩3,320 | ₩3,335 | -2.77% | 1.2만 |
|---|
| 2026.03.23 | ₩3,475 | ₩3,480 | ₩3,345 | ₩3,390 | -2.45% | 2.2만 |
|---|
| 2026.03.20 | ₩3,500 | ₩3,540 | ₩3,440 | ₩3,475 | -0.71% | 1.3만 |
|---|
| 2026.03.19 | ₩3,500 | ₩3,545 | ₩3,435 | ₩3,460 | -1.14% | 1.9만 |
|---|
| 2026.03.18 | ₩3,480 | ₩3,535 | ₩3,445 | ₩3,500 | +0.57% | 1.6만 |
|---|
| 2026.03.17 | ₩3,480 | ₩3,525 | ₩3,260 | ₩3,485 | +0.14% | 2.9만 |
|---|
| 2026.03.16 | ₩3,565 | ₩3,570 | ₩3,450 | ₩3,500 | -1.82% | 2.4만 |
|---|
| 2026.03.13 | ₩3,505 | ₩3,570 | ₩3,450 | ₩3,530 | +0.71% | 1.7만 |
|---|
| 2026.03.12 | ₩3,480 | ₩3,580 | ₩3,465 | ₩3,505 | +0.72% | 1.3만 |
|---|
| 2026.03.11 | ₩3,440 | ₩3,540 | ₩3,440 | ₩3,480 | +1.16% | 2.5만 |
|---|
| 2026.03.10 | ₩3,495 | ₩3,585 | ₩3,380 | ₩3,450 | -1.29% | 3.2만 |
|---|
| 2026.03.09 | ₩3,240 | ₩3,520 | ₩3,240 | ₩3,450 | +6.48% | 3.3만 |
|---|
| 2026.03.06 | ₩3,485 | ₩3,630 | ₩3,300 | ₩3,545 | +1.72% | 7.2만 |
|---|
| 2026.03.05 | ₩3,365 | ₩3,610 | ₩3,310 | ₩3,485 | +3.57% | 8.2만 |
|---|
| 2026.03.04 | ₩3,600 | ₩3,600 | ₩3,100 | ₩3,250 | -9.72% | 17.6만 |
|---|
| 2026.03.03 | ₩3,675 | ₩3,765 | ₩3,595 | ₩3,600 | -2.04% | 8.4만 |
|---|
| 2026.02.27 | ₩3,675 | ₩3,750 | ₩3,675 | ₩3,730 | +1.50% | 7.5만 |
|---|
| 2026.02.26 | ₩3,725 | ₩4,250 | ₩3,640 | ₩3,755 | +0.81% | 172.3만 |
|---|
| 2026.02.25 | ₩3,570 | ₩3,980 | ₩3,565 | ₩3,755 | +5.18% | 64.3만 |
|---|
| 2026.02.24 | ₩3,660 | ₩3,725 | ₩3,575 | ₩3,595 | -1.78% | 2.4만 |
|---|
| 2026.02.23 | ₩3,640 | ₩3,740 | ₩3,600 | ₩3,640 | 0.00% | 2.3만 |
|---|
| 2026.02.20 | ₩3,730 | ₩3,730 | ₩3,620 | ₩3,640 | -2.41% | 4.5만 |
|---|
| 2026.02.19 | ₩3,780 | ₩3,780 | ₩3,670 | ₩3,730 | -1.32% | 4.1만 |
|---|
| 2026.02.13 | ₩3,715 | ₩3,775 | ₩3,620 | ₩3,770 | +1.48% | 6.3만 |
|---|
| 2026.02.12 | ₩3,575 | ₩3,765 | ₩3,575 | ₩3,710 | +3.78% | 11.6만 |
|---|
| 2026.02.11 | ₩3,590 | ₩3,625 | ₩3,550 | ₩3,580 | -0.28% | 1.4만 |
|---|
| 2026.02.10 | ₩3,650 | ₩3,650 | ₩3,555 | ₩3,590 | -1.64% | 3.1만 |
|---|
| 2026.02.09 | ₩3,640 | ₩3,640 | ₩3,440 | ₩3,640 | 0.00% | 3.4만 |
|---|
| 2026.02.06 | ₩3,440 | ₩3,580 | ₩3,315 | ₩3,575 | +3.92% | 4.5만 |
|---|
| 2026.02.05 | ₩3,420 | ₩3,540 | ₩3,370 | ₩3,485 | +1.90% | 4.3만 |
|---|
| 2026.02.04 | ₩3,340 | ₩3,440 | ₩3,310 | ₩3,420 | +2.40% | 6.5만 |
|---|
| 2026.02.03 | ₩3,370 | ₩3,440 | ₩3,250 | ₩3,365 | -0.15% | 4.4만 |
|---|
| 2026.02.02 | ₩3,445 | ₩3,445 | ₩3,330 | ₩3,370 | -2.18% | 3.6만 |
|---|
| 2026.01.30 | ₩3,525 | ₩3,550 | ₩3,405 | ₩3,455 | -1.99% | 3.5만 |
|---|
| 2026.01.29 | ₩3,550 | ₩3,550 | ₩3,480 | ₩3,525 | -0.70% | 2.1만 |
|---|
| 2026.01.28 | ₩3,605 | ₩3,640 | ₩3,525 | ₩3,550 | -1.53% | 6.8만 |
|---|
| 2026.01.27 | ₩3,535 | ₩3,590 | ₩3,450 | ₩3,590 | +1.56% | 3.3만 |
|---|
| 2026.01.26 | ₩3,535 | ₩3,600 | ₩3,450 | ₩3,535 | 0.00% | 3.1만 |
|---|
| 2026.01.23 | ₩3,400 | ₩3,550 | ₩3,350 | ₩3,535 | +3.97% | 5.9만 |
|---|
| 2026.01.22 | ₩3,400 | ₩3,565 | ₩3,245 | ₩3,390 | -0.29% | 4.3만 |
|---|
| 2026.01.21 | ₩3,350 | ₩3,460 | ₩3,350 | ₩3,415 | +1.94% | 1.3만 |
|---|
| 2026.01.20 | ₩3,300 | ₩3,445 | ₩3,300 | ₩3,420 | +3.64% | 4.9만 |
|---|
| 2026.01.19 | ₩3,410 | ₩3,460 | ₩3,325 | ₩3,325 | -2.49% | 2.7만 |
|---|
| 2026.01.16 | ₩3,395 | ₩3,465 | ₩3,355 | ₩3,405 | +0.29% | 2.4만 |
|---|
| 2026.01.15 | ₩3,355 | ₩3,390 | ₩3,325 | ₩3,370 | +0.45% | 1.7만 |
|---|
| 2026.01.14 | ₩3,470 | ₩3,470 | ₩3,355 | ₩3,400 | -2.02% | 2.2만 |
|---|
| 2026.01.13 | ₩3,300 | ₩3,450 | ₩3,260 | ₩3,450 | +4.55% | 4.1만 |
|---|
| 2026.01.12 | ₩3,335 | ₩3,380 | ₩3,230 | ₩3,300 | -1.05% | 3.5만 |
|---|
| 2026.01.09 | ₩3,355 | ₩3,395 | ₩3,285 | ₩3,320 | -1.04% | 3만 |
|---|
| 2026.01.08 | ₩3,470 | ₩3,570 | ₩3,300 | ₩3,330 | -4.03% | 8.1만 |
|---|
| 2026.01.07 | ₩3,640 | ₩3,640 | ₩3,450 | ₩3,480 | -4.40% | 5.7만 |
|---|
| 2026.01.06 | ₩3,635 | ₩3,635 | ₩3,525 | ₩3,580 | -1.51% | 2.2만 |
|---|
| 2026.01.05 | ₩3,560 | ₩3,600 | ₩3,505 | ₩3,590 | +0.84% | 3.1만 |
|---|
| 2026.01.02 | ₩3,490 | ₩3,635 | ₩3,455 | ₩3,580 | +2.58% | 1.4만 |
|---|
| 2025.12.30 | ₩3,500 | ₩3,505 | ₩3,460 | ₩3,500 | 0.00% | 6.5천 |
|---|
| 2025.12.29 | ₩3,525 | ₩3,570 | ₩3,475 | ₩3,500 | -0.71% | 1.8만 |
|---|
| 2025.12.26 | ₩3,585 | ₩3,700 | ₩3,525 | ₩3,525 | -1.67% | 2만 |
|---|
| 2025.12.24 | ₩3,600 | ₩3,605 | ₩3,540 | ₩3,600 | 0.00% | 2.1만 |
|---|
| 2025.12.23 | ₩3,610 | ₩3,660 | ₩3,570 | ₩3,600 | -0.28% | 2.1만 |
|---|
| 2025.12.22 | ₩3,605 | ₩3,690 | ₩3,605 | ₩3,610 | +0.14% | 1.4만 |
|---|
| 2025.12.19 | ₩3,590 | ₩3,645 | ₩3,555 | ₩3,605 | +0.42% | 1.1만 |
|---|
| 2025.12.18 | ₩3,675 | ₩3,750 | ₩3,590 | ₩3,590 | -2.31% | 2.3만 |
|---|
| 2025.12.17 | ₩3,670 | ₩3,695 | ₩3,605 | ₩3,675 | +0.14% | 9.7천 |
|---|
| 2025.12.16 | ₩3,600 | ₩3,750 | ₩3,570 | ₩3,700 | +2.78% | 1.8만 |
|---|
| 2025.12.15 | ₩3,690 | ₩3,795 | ₩3,600 | ₩3,665 | -0.68% | 2.5만 |
|---|
| 2025.12.12 | ₩3,685 | ₩3,805 | ₩3,640 | ₩3,690 | +0.14% | 3.8만 |
|---|
| 2025.12.11 | ₩3,745 | ₩3,745 | ₩3,680 | ₩3,715 | -0.80% | 1.4만 |
|---|
| 2025.12.10 | ₩3,755 | ₩3,755 | ₩3,655 | ₩3,745 | -0.27% | 2.2만 |
|---|
| 2025.12.09 | ₩3,705 | ₩3,770 | ₩3,610 | ₩3,755 | +1.35% | 2.1만 |
|---|
| 2025.12.08 | ₩3,845 | ₩3,890 | ₩3,710 | ₩3,715 | -3.38% | 4.3만 |
|---|
| 2025.12.05 | ₩3,830 | ₩3,890 | ₩3,760 | ₩3,840 | +0.26% | 2.2만 |
|---|
| 2025.12.04 | ₩3,850 | ₩3,850 | ₩3,755 | ₩3,830 | -0.52% | 2.5만 |
|---|
| 2025.12.03 | ₩3,860 | ₩3,875 | ₩3,720 | ₩3,845 | -0.39% | 2만 |
|---|
| 2025.12.02 | ₩3,670 | ₩3,870 | ₩3,640 | ₩3,795 | +3.41% | 6만 |
|---|
| 2025.12.01 | ₩3,610 | ₩3,680 | ₩3,600 | ₩3,670 | +1.66% | 2.2만 |
|---|
| 2025.11.28 | ₩3,670 | ₩3,680 | ₩3,600 | ₩3,640 | -0.82% | 2.9만 |
|---|
| 2025.11.27 | ₩3,695 | ₩3,695 | ₩3,550 | ₩3,630 | -1.76% | 2.1만 |
|---|
| 2025.11.26 | ₩3,590 | ₩3,665 | ₩3,500 | ₩3,595 | +0.14% | 2.6만 |
|---|
| 2025.11.25 | ₩3,595 | ₩3,635 | ₩3,575 | ₩3,590 | -0.14% | 1.6만 |
|---|
| 2025.11.24 | ₩3,585 | ₩3,700 | ₩3,500 | ₩3,595 | +0.28% | 1.1만 |
|---|
| 2025.11.21 | ₩3,650 | ₩3,650 | ₩3,530 | ₩3,585 | -1.78% | 1.8만 |
|---|
| 2025.11.20 | ₩3,495 | ₩3,690 | ₩3,485 | ₩3,690 | +5.58% | 4.7만 |
|---|
| 2025.11.19 | ₩3,535 | ₩3,540 | ₩3,440 | ₩3,495 | -1.13% | 1.9만 |
|---|
| 2025.11.18 | ₩3,715 | ₩3,740 | ₩3,535 | ₩3,550 | -4.44% | 6.4만 |
|---|
| 2025.11.17 | ₩3,780 | ₩3,780 | ₩3,670 | ₩3,745 | -0.93% | 2.5만 |
|---|
| 2025.11.14 | ₩3,795 | ₩3,815 | ₩3,720 | ₩3,795 | 0.00% | 9.5천 |
|---|
| 2025.11.13 | ₩3,900 | ₩3,900 | ₩3,785 | ₩3,825 | -1.92% | 1.1만 |
|---|
| 2025.11.12 | ₩3,650 | ₩3,830 | ₩3,650 | ₩3,830 | +4.93% | 3.4만 |
|---|
| 2025.11.11 | ₩3,795 | ₩3,855 | ₩3,660 | ₩3,680 | -3.03% | 2.6만 |
|---|
| 2025.11.10 | ₩3,685 | ₩3,830 | ₩3,680 | ₩3,775 | +2.44% | 2.4만 |
|---|
| 2025.11.07 | ₩3,750 | ₩3,795 | ₩3,645 | ₩3,685 | -1.73% | 9.4만 |
|---|
| 2025.11.06 | ₩3,805 | ₩3,860 | ₩3,720 | ₩3,745 | -1.58% | 2만 |
|---|
| 2025.11.05 | ₩3,890 | ₩3,890 | ₩3,690 | ₩3,800 | -2.31% | 6.4만 |
|---|
| 2025.11.04 | ₩3,720 | ₩3,890 | ₩3,695 | ₩3,890 | +4.57% | 5.5만 |
|---|
| 2025.11.03 | ₩3,880 | ₩3,880 | ₩3,695 | ₩3,710 | -4.38% | 8만 |
|---|
| 2025.10.31 | ₩3,945 | ₩3,970 | ₩3,815 | ₩3,855 | -2.28% | 6.7만 |
|---|
| 2025.10.30 | ₩4,080 | ₩4,080 | ₩3,920 | ₩3,945 | -3.31% | 10만 |
|---|
| 2025.10.29 | ₩4,120 | ₩4,120 | ₩4,040 | ₩4,080 | -0.97% | 4만 |
|---|
| 2025.10.28 | ₩4,170 | ₩4,180 | ₩4,080 | ₩4,120 | -1.20% | 2.4만 |
|---|
| 2025.10.27 | ₩4,225 | ₩4,240 | ₩4,125 | ₩4,165 | -1.42% | 3.5만 |
|---|
| 2025.10.24 | ₩4,300 | ₩4,355 | ₩4,210 | ₩4,225 | -1.74% | 3.3만 |
|---|
| 2025.10.23 | ₩4,190 | ₩4,357 | ₩4,180 | ₩4,300 | +2.63% | 7.9만 |
|---|
| 2025.10.22 | ₩4,190 | ₩4,235 | ₩4,150 | ₩4,235 | +1.07% | 3.6만 |
|---|
| 2025.10.21 | ₩4,200 | ₩4,220 | ₩4,150 | ₩4,190 | -0.24% | 3.1만 |
|---|
| 2025.10.20 | ₩4,195 | ₩4,225 | ₩4,065 | ₩4,200 | +0.12% | 5.1만 |
|---|
| 2025.10.17 | ₩4,195 | ₩4,235 | ₩4,085 | ₩4,195 | 0.00% | 3.3만 |
|---|
| 2025.10.16 | ₩4,190 | ₩4,250 | ₩4,135 | ₩4,195 | +0.12% | 4.3만 |
|---|
| 2025.10.15 | ₩4,020 | ₩4,175 | ₩4,020 | ₩4,175 | +3.86% | 3.7만 |
|---|
| 2025.10.14 | ₩4,020 | ₩4,120 | ₩4,020 | ₩4,020 | 0.00% | 2.4만 |
|---|
| 2025.10.13 | ₩4,010 | ₩4,080 | ₩4,000 | ₩4,020 | +0.25% | 3.5만 |
|---|
| 2025.10.10 | ₩4,110 | ₩4,130 | ₩4,020 | ₩4,075 | -0.85% | 3.8만 |
|---|