시장 데이터를 불러오는 중
전체 종목
Webull Corporation - Class A Ordinary Shares 과거 주가
Webull Corporation - Class A Ordinary Shares · BULL · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Webull Corporation - Class A Ordinary Shares · BULL · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,335 | ₩8,616 | ₩8,107 | ₩8,456 | +1.45% | 2264.5만 |
| 2026.10.08 | ₩7,799 | ₩8,100 | ₩7,558 | ₩7,973 | +2.23% | 2144만 |
| 2026.10.07 | ₩7,806 | ₩8,080 | ₩7,384 | ₩7,893 | +1.12% | 8142.2만 |
| 2026.10.06 | ₩9,916 | ₩9,970 | ₩9,729 | ₩9,755 | -1.62% | 589.7만 |
| 2026.10.05 | ₩9,876 | ₩10,062 | ₩9,715 | ₩9,863 | -0.14% | 847.2만 |
| 2026.10.02 | ₩9,708 | ₩10,195 | ₩9,702 | ₩9,836 | +1.31% | 1199.7만 |
| 2026.10.01 | ₩9,380 | ₩9,581 | ₩9,193 | ₩9,420 | +0.43% | 909.9만 |
| 2026.09.30 | ₩9,809 | ₩9,863 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,300 |
| ₩9,340 |
| -4.78% |
| 931.5만 |
| 2026.09.29 | ₩9,534 | ₩9,635 | ₩9,400 | ₩9,608 | +0.77% | 1219.3만 |
|---|
| 2026.09.28 | ₩9,554 | ₩9,662 | ₩9,394 | ₩9,447 | -1.12% | 821.9만 |
|---|
| 2026.09.25 | ₩9,755 | ₩9,842 | ₩9,568 | ₩9,635 | -1.24% | 851.7만 |
|---|
| 2026.09.24 | ₩10,211 | ₩10,265 | ₩9,662 | ₩9,729 | -4.72% | 1359.3만 |
|---|
| 2026.09.23 | ₩10,760 | ₩10,767 | ₩10,198 | ₩10,251 | -4.73% | 911.9만 |
|---|
| 2026.09.22 | ₩11,089 | ₩11,256 | ₩10,801 | ₩10,841 | -2.24% | 1133.5만 |
|---|
| 2026.09.21 | ₩11,484 | ₩11,605 | ₩11,002 | ₩11,055 | -3.73% | 1477.9만 |
|---|
| 2026.09.18 | ₩10,519 | ₩11,149 | ₩10,506 | ₩11,055 | +5.10% | 1824.3만 |
|---|
| 2026.09.17 | ₩10,653 | ₩10,667 | ₩10,218 | ₩10,332 | -3.02% | 1802.4만 |
|---|
| 2026.09.16 | ₩11,404 | ₩11,410 | ₩10,251 | ₩10,305 | -9.64% | 2942만 |
|---|
| 2026.09.15 | ₩11,873 | ₩11,926 | ₩11,350 | ₩11,605 | -2.26% | 1620.9만 |
|---|
| 2026.09.14 | ₩12,221 | ₩12,543 | ₩11,879 | ₩12,114 | -0.88% | 1140.6만 |
|---|
| 2026.09.11 | ₩12,502 | ₩12,851 | ₩12,228 | ₩12,355 | -1.18% | 1158.1만 |
|---|
| 2026.09.10 | ₩12,382 | ₩12,650 | ₩12,275 | ₩12,462 | +0.65% | 727.6만 |
|---|
| 2026.09.09 | ₩12,971 | ₩13,159 | ₩12,569 | ₩12,623 | -2.69% | 975.4만 |
|---|
| 2026.09.08 | ₩13,313 | ₩13,414 | ₩12,663 | ₩12,824 | -3.67% | 1171.3만 |
|---|
| 2026.09.04 | ₩13,119 | ₩13,293 | ₩12,811 | ₩13,052 | -0.51% | 1305.9만 |
|---|
| 2026.09.03 | ₩12,328 | ₩13,655 | ₩12,321 | ₩13,400 | +8.70% | 3270.2만 |
|---|
| 2026.09.02 | ₩12,181 | ₩12,194 | ₩11,846 | ₩12,060 | -0.99% | 1099.4만 |
|---|
| 2026.09.01 | ₩12,476 | ₩12,502 | ₩12,074 | ₩12,234 | -1.93% | 1051.8만 |
|---|
| 2026.08.31 | ₩12,589 | ₩12,837 | ₩12,275 | ₩12,703 | +0.90% | 1645.7만 |
|---|
| 2026.08.28 | ₩12,703 | ₩13,038 | ₩12,455 | ₩12,556 | -1.16% | 1746.5만 |
|---|
| 2026.08.27 | ₩12,047 | ₩12,891 | ₩11,729 | ₩12,824 | +6.45% | 2705.8만 |
|---|
| 2026.08.26 | ₩11,906 | ₩12,007 | ₩11,645 | ₩11,765 | -1.18% | 1280.1만 |
|---|
| 2026.08.25 | ₩11,337 | ₩12,120 | ₩11,270 | ₩11,980 | +5.67% | 2411.1만 |
|---|
| 2026.08.24 | ₩11,497 | ₩12,067 | ₩11,296 | ₩11,430 | -0.58% | 2060.4만 |
|---|
| 2026.08.21 | ₩12,047 | ₩12,797 | ₩11,484 | ₩11,765 | -2.34% | 2822.7만 |
|---|
| 2026.08.20 | ₩13,320 | ₩13,333 | ₩11,819 | ₩11,859 | -10.97% | 5082.8만 |
|---|
| 2026.08.19 | ₩10,734 | ₩11,658 | ₩10,600 | ₩11,578 | +7.87% | 3916.5만 |
|---|
| 2026.08.18 | ₩10,693 | ₩10,814 | ₩10,492 | ₩10,626 | -0.63% | 1259.8만 |
|---|
| 2026.08.17 | ₩10,774 | ₩11,055 | ₩10,667 | ₩10,935 | +1.49% | 1172만 |
|---|
| 2026.08.14 | ₩10,653 | ₩10,854 | ₩10,546 | ₩10,774 | +1.13% | 725.5만 |
|---|
| 2026.08.13 | ₩10,278 | ₩10,908 | ₩10,265 | ₩10,653 | +3.65% | 1122.1만 |
|---|
| 2026.08.12 | ₩10,265 | ₩10,559 | ₩10,023 | ₩10,278 | +0.13% | 1041.7만 |
|---|
| 2026.08.11 | ₩9,755 | ₩10,291 | ₩9,608 | ₩10,144 | +3.98% | 1461.4만 |
|---|
| 2026.08.10 | ₩9,822 | ₩9,976 | ₩9,708 | ₩9,729 | -0.95% | 493.6만 |
|---|
| 2026.08.07 | ₩9,816 | ₩9,963 | ₩9,688 | ₩9,809 | -0.07% | 611.8만 |
|---|
| 2026.08.06 | ₩9,836 | ₩9,970 | ₩9,595 | ₩9,675 | -1.63% | 534.9만 |
|---|
| 2026.08.05 | ₩10,157 | ₩10,184 | ₩9,876 | ₩9,889 | -2.64% | 727.8만 |
|---|
| 2026.08.04 | ₩9,822 | ₩10,184 | ₩9,770 | ₩10,157 | +3.41% | 893.8만 |
|---|
| 2026.08.03 | ₩9,487 | ₩9,762 | ₩9,481 | ₩9,729 | +2.54% | 720.3만 |
|---|
| 2026.07.31 | ₩9,528 | ₩9,702 | ₩9,313 | ₩9,461 | -0.70% | 607.5만 |
|---|
| 2026.07.30 | ₩9,394 | ₩9,635 | ₩9,286 | ₩9,581 | +2.00% | 692.5만 |
|---|
| 2026.07.29 | ₩9,688 | ₩9,789 | ₩9,306 | ₩9,394 | -3.04% | 831.1만 |
|---|
| 2026.07.28 | ₩9,863 | ₩10,023 | ₩9,595 | ₩9,742 | -1.22% | 873.6만 |
|---|
| 2026.07.27 | ₩10,385 | ₩10,445 | ₩10,023 | ₩10,104 | -2.71% | 712.8만 |
|---|
| 2026.07.24 | ₩10,506 | ₩10,519 | ₩9,930 | ₩10,037 | -4.46% | 728.8만 |
|---|
| 2026.07.23 | ₩10,693 | ₩10,817 | ₩10,439 | ₩10,506 | -1.75% | 731.7만 |
|---|
| 2026.07.22 | ₩10,801 | ₩11,189 | ₩10,693 | ₩10,854 | +0.50% | 891.2만 |
|---|
| 2026.07.21 | ₩10,466 | ₩11,055 | ₩10,412 | ₩10,921 | +4.35% | 1656.9만 |
|---|
| 2026.07.20 | ₩9,863 | ₩10,412 | ₩9,648 | ₩10,305 | +4.48% | 1046.2만 |
|---|
| 2026.07.17 | ₩9,648 | ₩9,809 | ₩9,246 | ₩9,688 | +0.42% | 1066.8만 |
|---|
| 2026.07.16 | ₩10,358 | ₩10,573 | ₩10,037 | ₩10,077 | -2.72% | 1163.6만 |
|---|
| 2026.07.15 | ₩10,298 | ₩10,419 | ₩9,943 | ₩10,305 | +0.07% | 841.5만 |
|---|
| 2026.07.14 | ₩9,742 | ₩10,345 | ₩9,621 | ₩10,090 | +3.58% | 1067.6만 |
|---|
| 2026.07.13 | ₩9,836 | ₩10,017 | ₩9,621 | ₩9,755 | -0.82% | 713.8만 |
|---|
| 2026.07.10 | ₩10,037 | ₩10,090 | ₩9,735 | ₩9,889 | -1.47% | 772만 |
|---|
| 2026.07.09 | ₩9,702 | ₩9,970 | ₩9,595 | ₩9,782 | +0.83% | 703.6만 |
|---|
| 2026.07.08 | ₩9,469 | ₩9,782 | ₩9,373 | ₩9,702 | +2.46% | 750.3만 |
|---|
| 2026.07.07 | ₩9,608 | ₩9,889 | ₩9,367 | ₩9,742 | +1.39% | 904.5만 |
|---|
| 2026.07.06 | ₩9,440 | ₩9,755 | ₩9,293 | ₩9,662 | +2.34% | 695.3만 |
|---|
| 2026.07.02 | ₩9,782 | ₩10,171 | ₩9,501 | ₩9,608 | -1.78% | 1231.9만 |
|---|
| 2026.07.01 | ₩8,844 | ₩9,635 | ₩8,657 | ₩9,621 | +8.79% | 996만 |
|---|
| 2026.06.30 | ₩9,065 | ₩9,065 | ₩8,724 | ₩8,737 | -3.62% | 725.8만 |
|---|
| 2026.06.29 | ₩9,193 | ₩9,273 | ₩8,851 | ₩9,045 | -1.60% | 707.7만 |
|---|
| 2026.06.26 | ₩8,603 | ₩9,219 | ₩8,603 | ₩9,139 | +6.23% | 2409만 |
|---|
| 2026.06.25 | ₩9,099 | ₩9,166 | ₩8,469 | ₩8,724 | -4.12% | 1094.6만 |
|---|
| 2026.06.24 | ₩8,911 | ₩9,159 | ₩8,831 | ₩8,992 | +0.90% | 1111.3만 |
|---|
| 2026.06.23 | ₩9,112 | ₩9,313 | ₩8,858 | ₩8,898 | -2.35% | 679.4만 |
|---|
| 2026.06.22 | ₩9,407 | ₩9,836 | ₩9,179 | ₩9,193 | -2.28% | 760.7만 |
|---|
| 2026.06.18 | ₩9,581 | ₩9,822 | ₩9,313 | ₩9,487 | -0.98% | 1159.5만 |
|---|
| 2026.06.17 | ₩8,978 | ₩9,889 | ₩8,938 | ₩9,541 | +6.27% | 1793.7만 |
|---|
| 2026.06.16 | ₩9,126 | ₩9,333 | ₩8,978 | ₩9,005 | -1.32% | 807.4만 |
|---|
| 2026.06.15 | ₩9,099 | ₩9,615 | ₩9,099 | ₩9,193 | +1.03% | 1515만 |
|---|
| 2026.06.12 | ₩8,978 | ₩9,126 | ₩8,603 | ₩8,764 | -2.39% | 1259만 |
|---|
| 2026.06.11 | ₩8,147 | ₩9,072 | ₩8,067 | ₩9,018 | +10.69% | 2204.2만 |
|---|
| 2026.06.10 | ₩7,250 | ₩8,442 | ₩7,250 | ₩8,201 | +13.12% | 2597.1만 |
|---|
| 2026.06.09 | ₩7,585 | ₩7,873 | ₩7,196 | ₩7,370 | -2.83% | 1441.7만 |
|---|
| 2026.06.08 | ₩7,571 | ₩7,798 | ₩7,504 | ₩7,598 | +0.35% | 1185.7만 |
|---|
| 2026.06.05 | ₩8,040 | ₩8,080 | ₩7,477 | ₩7,504 | -6.67% | 1157.1만 |
|---|
| 2026.06.04 | ₩7,933 | ₩8,214 | ₩7,906 | ₩8,174 | +3.04% | 1057.3만 |
|---|
| 2026.06.03 | ₩8,174 | ₩8,228 | ₩7,772 | ₩7,906 | -3.28% | 1866.5만 |
|---|
| 2026.06.02 | ₩8,710 | ₩8,824 | ₩8,281 | ₩8,322 | -4.46% | 992.5만 |
|---|
| 2026.06.01 | ₩8,509 | ₩8,858 | ₩8,308 | ₩8,844 | +3.94% | 1435.2만 |
|---|
| 2026.05.29 | ₩8,516 | ₩8,898 | ₩8,429 | ₩8,576 | +0.71% | 1625.9만 |
|---|
| 2026.05.28 | ₩8,188 | ₩8,496 | ₩7,987 | ₩8,482 | +3.60% | 1052.6만 |
|---|
| 2026.05.27 | ₩8,308 | ₩8,536 | ₩8,255 | ₩8,335 | +0.32% | 1278.5만 |
|---|
| 2026.05.26 | ₩8,295 | ₩8,636 | ₩8,174 | ₩8,389 | +1.13% | 1396.9만 |
|---|
| 2026.05.22 | ₩8,710 | ₩8,804 | ₩8,121 | ₩8,281 | -4.92% | 2737.3만 |
|---|
| 2026.05.21 | ₩9,313 | ₩9,655 | ₩8,657 | ₩8,858 | -4.89% | 3398.9만 |
|---|
| 2026.05.20 | ₩9,380 | ₩9,604 | ₩9,286 | ₩9,367 | -0.14% | 1025.2만 |
|---|
| 2026.05.19 | ₩9,381 | ₩9,554 | ₩9,213 | ₩9,380 | -0.01% | 1107.9만 |
|---|
| 2026.05.18 | ₩9,434 | ₩9,742 | ₩9,182 | ₩9,461 | +0.28% | 1276.2만 |
|---|
| 2026.05.15 | ₩9,528 | ₩9,608 | ₩9,313 | ₩9,461 | -0.70% | 1410.8만 |
|---|
| 2026.05.14 | ₩9,447 | ₩10,010 | ₩9,286 | ₩9,782 | +3.55% | 1170.5만 |
|---|
| 2026.05.13 | ₩9,306 | ₩9,568 | ₩9,018 | ₩9,487 | +1.94% | 895.5만 |
|---|
| 2026.05.12 | ₩9,327 | ₩9,434 | ₩9,146 | ₩9,407 | +0.86% | 795만 |
|---|
| 2026.05.11 | ₩9,280 | ₩9,608 | ₩9,112 | ₩9,474 | +2.09% | 955.4만 |
|---|
| 2026.05.08 | ₩9,621 | ₩9,621 | ₩9,318 | ₩9,420 | -2.09% | 814만 |
|---|
| 2026.05.07 | ₩9,769 | ₩9,836 | ₩9,447 | ₩9,662 | -1.10% | 852.5만 |
|---|
| 2026.05.06 | ₩9,943 | ₩9,970 | ₩9,699 | ₩9,809 | -1.35% | 908.8만 |
|---|
| 2026.05.05 | ₩9,715 | ₩10,070 | ₩9,420 | ₩9,822 | +1.10% | 1150.9만 |
|---|
| 2026.05.04 | ₩9,407 | ₩9,951 | ₩9,360 | ₩9,608 | +2.14% | 1281.5만 |
|---|
| 2026.05.01 | ₩9,246 | ₩9,521 | ₩9,059 | ₩9,420 | +1.88% | 989만 |
|---|
| 2026.04.30 | ₩9,045 | ₩9,300 | ₩8,931 | ₩9,152 | +1.19% | 791.8만 |
|---|
| 2026.04.29 | ₩9,260 | ₩9,286 | ₩8,737 | ₩9,059 | -2.17% | 1695.5만 |
|---|
| 2026.04.28 | ₩9,407 | ₩9,534 | ₩9,193 | ₩9,514 | +1.14% | 820.1만 |
|---|
| 2026.04.27 | ₩9,174 | ₩9,909 | ₩9,088 | ₩9,568 | +4.29% | 1308.2만 |
|---|
| 2026.04.24 | ₩9,327 | ₩9,394 | ₩9,034 | ₩9,246 | -0.86% | 1054.8만 |
|---|
| 2026.04.23 | ₩9,501 | ₩9,595 | ₩9,005 | ₩9,260 | -2.54% | 1495.8만 |
|---|
| 2026.04.22 | ₩9,648 | ₩9,943 | ₩9,447 | ₩9,742 | +0.97% | 1777.8만 |
|---|
| 2026.04.21 | ₩9,956 | ₩10,077 | ₩9,300 | ₩9,407 | -5.52% | 4109.3만 |
|---|
| 2026.04.20 | ₩8,911 | ₩9,420 | ₩8,831 | ₩9,394 | +5.41% | 1939.7만 |
|---|
| 2026.04.17 | ₩8,918 | ₩9,059 | ₩8,670 | ₩9,005 | +0.98% | 2020.2만 |
|---|
| 2026.04.16 | ₩8,663 | ₩8,804 | ₩8,255 | ₩8,683 | +0.23% | 2050.3만 |
|---|
| 2026.04.15 | ₩8,429 | ₩8,844 | ₩8,281 | ₩8,670 | +2.86% | 3772.1만 |
|---|
| 2026.04.14 | ₩7,276 | ₩7,839 | ₩7,236 | ₩7,799 | +7.18% | 1544.1만 |
|---|
| 2026.04.13 | ₩6,499 | ₩7,082 | ₩6,452 | ₩7,075 | +8.87% | 783.1만 |
|---|
| 2026.04.10 | ₩6,700 | ₩6,767 | ₩6,586 | ₩6,606 | -1.40% | 619.1만 |
|---|
| 2026.04.09 | ₩6,700 | ₩6,794 | ₩6,526 | ₩6,673 | -0.40% | 768.7만 |
|---|
| 2026.04.08 | ₩7,075 | ₩7,129 | ₩6,673 | ₩6,807 | -3.79% | 1138.5만 |
|---|
| 2026.04.07 | ₩6,606 | ₩6,673 | ₩6,352 | ₩6,620 | +0.20% | 918.6만 |
|---|
| 2026.04.06 | ₩6,472 | ₩6,727 | ₩6,459 | ₩6,620 | +2.28% | 862.8만 |
|---|
| 2026.04.02 | ₩6,110 | ₩6,472 | ₩6,030 | ₩6,459 | +5.70% | 1008.9만 |
|---|
| 2026.04.01 | ₩6,519 | ₩6,573 | ₩6,338 | ₩6,352 | -2.57% | 688.8만 |
|---|
| 2026.03.31 | ₩6,251 | ₩6,486 | ₩6,191 | ₩6,432 | +2.89% | 1149.1만 |
|---|
| 2026.03.30 | ₩6,472 | ₩6,573 | ₩6,117 | ₩6,204 | -4.14% | 1325.4만 |
|---|
| 2026.03.27 | ₩6,620 | ₩6,646 | ₩6,412 | ₩6,459 | -2.43% | 1606.8만 |
|---|
| 2026.03.26 | ₩6,874 | ₩6,955 | ₩6,687 | ₩6,767 | -1.56% | 1303.1만 |
|---|
| 2026.03.25 | ₩6,968 | ₩7,102 | ₩6,848 | ₩6,941 | -0.38% | 1246.1만 |
|---|
| 2026.03.24 | ₩6,995 | ₩7,102 | ₩6,821 | ₩6,874 | -1.72% | 941.2만 |
|---|
| 2026.03.23 | ₩6,955 | ₩7,223 | ₩6,915 | ₩7,116 | +2.31% | 967.6만 |
|---|
| 2026.03.20 | ₩6,995 | ₩7,089 | ₩6,781 | ₩6,874 | -1.72% | 1008.5만 |
|---|
| 2026.03.19 | ₩6,827 | ₩7,062 | ₩6,747 | ₩7,062 | +3.43% | 1160.3만 |
|---|
| 2026.03.18 | ₩7,229 | ₩7,274 | ₩6,968 | ₩7,008 | -3.06% | 1055만 |
|---|
| 2026.03.17 | ₩7,116 | ₩7,409 | ₩7,062 | ₩7,330 | +3.01% | 877.4만 |
|---|
| 2026.03.16 | ₩7,189 | ₩7,290 | ₩7,022 | ₩7,116 | -1.03% | 885.8만 |
|---|
| 2026.03.13 | ₩7,169 | ₩7,330 | ₩7,022 | ₩7,062 | -1.50% | 1277.4만 |
|---|
| 2026.03.12 | ₩7,236 | ₩7,303 | ₩7,049 | ₩7,089 | -2.04% | 1110.4만 |
|---|
| 2026.03.11 | ₩7,357 | ₩7,518 | ₩7,223 | ₩7,343 | -0.18% | 955.4만 |
|---|
| 2026.03.10 | ₩7,370 | ₩7,605 | ₩7,276 | ₩7,370 | 0.00% | 838.4만 |
|---|
| 2026.03.09 | ₩7,196 | ₩7,451 | ₩7,142 | ₩7,357 | +2.23% | 1202.4만 |
|---|
| 2026.03.06 | ₩7,571 | ₩7,598 | ₩7,236 | ₩7,303 | -3.54% | 1896.7만 |
|---|
| 2026.03.05 | ₩7,799 | ₩8,241 | ₩7,504 | ₩7,678 | -1.55% | 2268.5만 |
|---|
| 2026.03.04 | ₩8,335 | ₩8,657 | ₩8,027 | ₩8,134 | -2.41% | 3002.2만 |
|---|
| 2026.03.03 | ₩7,826 | ₩8,121 | ₩7,665 | ₩7,987 | +2.05% | 941.1만 |
|---|
| 2026.03.02 | ₩7,558 | ₩8,214 | ₩7,479 | ₩8,094 | +7.09% | 840.5만 |
|---|
| 2026.02.27 | ₩7,879 | ₩7,906 | ₩7,692 | ₩7,786 | -1.19% | 794.5만 |
|---|
| 2026.02.26 | ₩8,013 | ₩8,308 | ₩7,853 | ₩8,054 | +0.50% | 887.5만 |
|---|
| 2026.02.25 | ₩7,866 | ₩8,094 | ₩7,772 | ₩8,054 | +2.39% | 842.6만 |
|---|
| 2026.02.24 | ₩7,424 | ₩7,772 | ₩7,330 | ₩7,719 | +3.97% | 751.4만 |
|---|
| 2026.02.23 | ₩7,812 | ₩7,866 | ₩7,491 | ₩7,504 | -3.95% | 873.6만 |
|---|
| 2026.02.20 | ₩7,866 | ₩8,161 | ₩7,839 | ₩7,920 | +0.68% | 592.5만 |
|---|
| 2026.02.19 | ₩7,879 | ₩8,033 | ₩7,719 | ₩7,987 | +1.36% | 689.4만 |
|---|
| 2026.02.18 | ₩7,879 | ₩8,147 | ₩7,812 | ₩7,987 | +1.36% | 757.1만 |
|---|
| 2026.02.17 | ₩8,013 | ₩8,100 | ₩7,812 | ₩7,879 | -1.67% | 734.1만 |
|---|
| 2026.02.13 | ₩7,987 | ₩8,399 | ₩7,839 | ₩8,054 | +0.84% | 837.3만 |
|---|
| 2026.02.12 | ₩8,429 | ₩8,437 | ₩7,826 | ₩7,866 | -6.68% | 1105.3만 |
|---|
| 2026.02.11 | ₩8,904 | ₩8,904 | ₩8,161 | ₩8,362 | -6.09% | 917.2만 |
|---|
| 2026.02.10 | ₩9,045 | ₩9,353 | ₩8,871 | ₩8,898 | -1.63% | 723.9만 |
|---|
| 2026.02.09 | ₩8,683 | ₩9,193 | ₩8,555 | ₩9,099 | +4.78% | 978.5만 |
|---|
| 2026.02.06 | ₩8,054 | ₩8,898 | ₩8,040 | ₩8,817 | +9.48% | 1788만 |
|---|
| 2026.02.05 | ₩8,630 | ₩8,764 | ₩7,745 | ₩7,799 | -9.63% | 1984만 |
|---|
| 2026.02.04 | ₩8,938 | ₩9,079 | ₩8,643 | ₩8,951 | +0.15% | 1006만 |
|---|
| 2026.02.03 | ₩9,146 | ₩9,239 | ₩8,583 | ₩8,965 | -1.98% | 1243.8만 |
|---|
| 2026.02.02 | ₩9,246 | ₩9,360 | ₩8,965 | ₩9,112 | -1.45% | 1240.7만 |
|---|
| 2026.01.30 | ₩9,662 | ₩9,755 | ₩9,327 | ₩9,420 | -2.50% | 1191.3만 |
|---|
| 2026.01.29 | ₩10,157 | ₩10,285 | ₩9,729 | ₩9,836 | -3.17% | 1295.3만 |
|---|
| 2026.01.28 | ₩10,305 | ₩10,399 | ₩10,131 | ₩10,224 | -0.78% | 816만 |
|---|
| 2026.01.27 | ₩10,318 | ₩10,352 | ₩10,090 | ₩10,238 | -0.78% | 881만 |
|---|
| 2026.01.26 | ₩10,466 | ₩10,506 | ₩10,278 | ₩10,318 | -1.41% | 671.2만 |
|---|
| 2026.01.23 | ₩10,519 | ₩10,720 | ₩10,385 | ₩10,506 | -0.13% | 756.4만 |
|---|
| 2026.01.22 | ₩10,533 | ₩10,827 | ₩10,466 | ₩10,492 | -0.38% | 720만 |
|---|
| 2026.01.21 | ₩10,492 | ₩10,680 | ₩10,238 | ₩10,412 | -0.77% | 972.6만 |
|---|
| 2026.01.20 | ₩10,573 | ₩10,734 | ₩10,452 | ₩10,492 | -0.76% | 1082.8만 |
|---|
| 2026.01.16 | ₩11,002 | ₩11,095 | ₩10,734 | ₩10,935 | -0.61% | 869.7만 |
|---|
| 2026.01.15 | ₩11,270 | ₩11,538 | ₩10,894 | ₩10,961 | -2.73% | 1349.3만 |
|---|
| 2026.01.14 | ₩10,948 | ₩11,276 | ₩10,854 | ₩11,243 | +2.69% | 1219.9만 |
|---|
| 2026.01.13 | ₩11,136 | ₩11,223 | ₩10,789 | ₩10,975 | -1.44% | 1193만 |
|---|
| 2026.01.12 | ₩11,296 | ₩11,491 | ₩11,028 | ₩11,095 | -1.78% | 1630.4만 |
|---|
| 2026.01.09 | ₩11,337 | ₩11,578 | ₩11,109 | ₩11,337 | 0.00% | 1198.1만 |
|---|
| 2026.01.08 | ₩11,203 | ₩11,390 | ₩11,028 | ₩11,296 | +0.84% | 883만 |
|---|
| 2026.01.07 | ₩11,484 | ₩11,504 | ₩11,249 | ₩11,283 | -1.75% | 799.7만 |
|---|
| 2026.01.06 | ₩11,618 | ₩11,718 | ₩11,283 | ₩11,591 | -0.23% | 1097.1만 |
|---|
| 2026.01.05 | ₩11,109 | ₩11,625 | ₩11,095 | ₩11,471 | +3.26% | 1446.7만 |
|---|
| 2026.01.02 | ₩10,559 | ₩11,082 | ₩10,546 | ₩10,975 | +3.93% | 1224.6만 |
|---|
| 2025.12.31 | ₩10,566 | ₩10,626 | ₩10,270 | ₩10,412 | -1.46% | 2127.6만 |
|---|
| 2025.12.30 | ₩10,774 | ₩10,881 | ₩10,606 | ₩10,626 | -1.37% | 1239만 |
|---|
| 2025.12.29 | ₩10,767 | ₩10,979 | ₩10,613 | ₩10,801 | +0.31% | 1461.2만 |
|---|
| 2025.12.26 | ₩11,216 | ₩11,216 | ₩10,874 | ₩10,961 | -2.27% | 1017.9만 |
|---|
| 2025.12.24 | ₩11,203 | ₩11,323 | ₩11,082 | ₩11,243 | +0.36% | 528.3만 |
|---|
| 2025.12.23 | ₩11,564 | ₩11,591 | ₩11,176 | ₩11,216 | -3.01% | 1300.9만 |
|---|
| 2025.12.22 | ₩11,658 | ₩11,953 | ₩11,631 | ₩11,712 | +0.46% | 1200.2만 |
|---|
| 2025.12.19 | ₩11,243 | ₩11,578 | ₩11,162 | ₩11,484 | +2.15% | 4956.1만 |
|---|
| 2025.12.18 | ₩11,343 | ₩11,631 | ₩11,069 | ₩11,109 | -2.07% | 1263만 |
|---|
| 2025.12.17 | ₩11,471 | ₩11,792 | ₩11,162 | ₩11,216 | -2.22% | 1344.8만 |
|---|
| 2025.12.16 | ₩11,524 | ₩11,772 | ₩11,337 | ₩11,471 | -0.47% | 978.4만 |
|---|
| 2025.12.15 | ₩12,301 | ₩12,395 | ₩11,491 | ₩11,551 | -6.10% | 1447.5만 |
|---|
| 2025.12.12 | ₩13,038 | ₩13,380 | ₩12,248 | ₩12,275 | -5.86% | 1199.5만 |
|---|
| 2025.12.11 | ₩13,199 | ₩13,320 | ₩12,978 | ₩13,038 | -1.22% | 1203.3만 |
|---|
| 2025.12.10 | ₩13,601 | ₩13,829 | ₩13,320 | ₩13,440 | -1.18% | 1268.9만 |
|---|
| 2025.12.09 | ₩12,891 | ₩13,896 | ₩12,730 | ₩13,735 | +6.55% | 2141.9만 |
|---|
| 2025.12.08 | ₩12,797 | ₩13,186 | ₩12,663 | ₩13,012 | +1.68% | 1193.2만 |
|---|
| 2025.12.05 | ₩12,837 | ₩12,892 | ₩12,543 | ₩12,690 | -1.15% | 1247.5만 |
|---|
| 2025.12.04 | ₩12,388 | ₩12,971 | ₩12,355 | ₩12,891 | +4.06% | 1752.1만 |
|---|
| 2025.12.03 | ₩12,033 | ₩12,422 | ₩11,859 | ₩12,409 | +3.12% | 1313.9만 |
|---|
| 2025.12.02 | ₩12,342 | ₩12,623 | ₩12,020 | ₩12,060 | -2.28% | 1448.9만 |
|---|
| 2025.12.01 | ₩12,020 | ₩12,442 | ₩11,819 | ₩12,328 | +2.56% | 1369.7만 |
|---|
| 2025.11.28 | ₩12,496 | ₩12,730 | ₩12,335 | ₩12,502 | +0.05% | 1009.9만 |
|---|
| 2025.11.26 | ₩12,529 | ₩12,596 | ₩12,154 | ₩12,409 | -0.96% | 2987.7만 |
|---|
| 2025.11.25 | ₩11,551 | ₩11,698 | ₩11,229 | ₩11,658 | +0.93% | 1538.3만 |
|---|
| 2025.11.24 | ₩11,109 | ₩11,718 | ₩10,882 | ₩11,618 | +4.58% | 2365.7만 |
|---|
| 2025.11.21 | ₩11,069 | ₩11,370 | ₩10,144 | ₩11,109 | +0.36% | 3518.4만 |
|---|
| 2025.11.20 | ₩11,457 | ₩11,605 | ₩10,955 | ₩11,055 | -3.51% | 3490.8만 |
|---|
| 2025.11.19 | ₩11,323 | ₩11,363 | ₩10,747 | ₩11,015 | -2.72% | 2099.9만 |
|---|
| 2025.11.18 | ₩10,794 | ₩11,397 | ₩10,720 | ₩11,243 | +4.16% | 1884만 |
|---|
| 2025.11.17 | ₩11,406 | ₩11,457 | ₩10,707 | ₩10,921 | -4.25% | 2031.4만 |
|---|
| 2025.11.14 | ₩11,752 | ₩12,099 | ₩11,524 | ₩11,564 | -1.60% | 2078.2만 |
|---|
| 2025.11.13 | ₩12,958 | ₩12,998 | ₩12,060 | ₩12,074 | -6.83% | 1957.7만 |
|---|
| 2025.11.12 | ₩12,784 | ₩13,199 | ₩12,757 | ₩13,092 | +2.41% | 956.4만 |
|---|
| 2025.11.11 | ₩12,918 | ₩12,985 | ₩12,678 | ₩12,757 | -1.24% | 962.9만 |
|---|
| 2025.11.10 | ₩13,266 | ₩13,333 | ₩12,824 | ₩13,012 | -1.92% | 1143.2만 |
|---|
| 2025.11.07 | ₩12,583 | ₩12,931 | ₩12,301 | ₩12,918 | +2.66% | 1747.5만 |
|---|
| 2025.11.06 | ₩13,534 | ₩13,534 | ₩12,811 | ₩12,904 | -4.65% | 1659.5만 |
|---|
| 2025.11.05 | ₩13,012 | ₩13,360 | ₩12,891 | ₩13,320 | +2.37% | 1567.8만 |
|---|
| 2025.11.04 | ₩13,387 | ₩13,641 | ₩12,797 | ₩13,012 | -2.80% | 2463만 |
|---|
| 2025.11.03 | ₩14,506 | ₩14,512 | ₩13,789 | ₩13,869 | -4.39% | 1880.4만 |
|---|
| 2025.10.31 | ₩14,593 | ₩14,807 | ₩14,338 | ₩14,499 | -0.64% | 1312.1만 |
|---|
| 2025.10.30 | ₩14,512 | ₩14,680 | ₩14,345 | ₩14,459 | -0.37% | 1275.7만 |
|---|
| 2025.10.29 | ₩15,048 | ₩15,142 | ₩14,514 | ₩14,687 | -2.40% | 1304.1만 |
|---|
| 2025.10.28 | ₩15,504 | ₩15,504 | ₩14,981 | ₩15,129 | -2.42% | 1406만 |
|---|
| 2025.10.27 | ₩15,732 | ₩16,040 | ₩15,464 | ₩15,504 | -1.45% | 1843.1만 |
|---|
| 2025.10.24 | ₩15,102 | ₩15,584 | ₩14,995 | ₩15,424 | +2.13% | 1909.4만 |
|---|
| 2025.10.23 | ₩14,586 | ₩15,109 | ₩14,401 | ₩14,847 | +1.79% | 2039.9만 |
|---|
| 2025.10.22 | ₩14,740 | ₩14,847 | ₩14,124 | ₩14,512 | -1.55% | 2644.1만 |
|---|
| 2025.10.21 | ₩15,256 | ₩15,571 | ₩14,841 | ₩14,928 | -2.15% | 2623.5만 |
|---|
| 2025.10.20 | ₩14,801 | ₩15,410 | ₩14,566 | ₩15,383 | +3.94% | 2233.9만 |
|---|
| 2025.10.17 | ₩15,276 | ₩15,430 | ₩14,740 | ₩14,754 | -3.42% | 2813.6만 |
|---|
| 2025.10.16 | ₩15,718 | ₩16,040 | ₩15,077 | ₩15,745 | +0.17% | 3136.2만 |
|---|
| 2025.10.15 | ₩15,859 | ₩16,053 | ₩15,316 | ₩15,558 | -1.90% | 2741.3만 |
|---|
| 2025.10.14 | ₩15,383 | ₩15,986 | ₩14,807 | ₩15,718 | +2.18% | 3090.3만 |
|---|
| 2025.10.13 | ₩15,477 | ₩15,745 | ₩14,941 | ₩15,732 | +1.65% | 3874.9만 |
|---|
| 2025.10.10 | ₩16,871 | ₩17,192 | ₩15,209 | ₩15,276 | -9.45% | 6675.6만 |
|---|