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 | ₩8,300 | ₩8,581 | ₩8,074 | ₩8,421 | +1.45% | 2264.5만 |
| 2026.10.08 | ₩7,767 | ₩8,067 | ₩7,526 | ₩7,940 | +2.23% | 2144만 |
| 2026.10.07 | ₩7,773 | ₩8,047 | ₩7,353 | ₩7,860 | +1.12% | 8142.2만 |
| 2026.10.06 | ₩9,875 | ₩9,929 | ₩9,688 | ₩9,715 | -1.62% | 589.7만 |
| 2026.10.05 | ₩9,835 | ₩10,021 | ₩9,675 | ₩9,822 | -0.14% | 847.2만 |
| 2026.10.02 | ₩9,668 | ₩10,153 | ₩9,662 | ₩9,795 | +1.31% | 1199.7만 |
| 2026.10.01 | ₩9,341 | ₩9,542 | ₩9,155 | ₩9,381 | +0.43% | 909.9만 |
| 2026.09.30 | ₩9,768 | ₩9,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,301 |
| -4.78% |
| 931.5만 |
| 2026.09.29 | ₩9,495 | ₩9,595 | ₩9,361 | ₩9,568 | +0.77% | 1219.3만 |
|---|
| 2026.09.28 | ₩9,515 | ₩9,622 | ₩9,355 | ₩9,408 | -1.12% | 821.9만 |
|---|
| 2026.09.25 | ₩9,715 | ₩9,802 | ₩9,528 | ₩9,595 | -1.24% | 851.7만 |
|---|
| 2026.09.24 | ₩10,169 | ₩10,222 | ₩9,622 | ₩9,688 | -4.72% | 1359.3만 |
|---|
| 2026.09.23 | ₩10,716 | ₩10,723 | ₩10,155 | ₩10,209 | -4.73% | 911.9만 |
|---|
| 2026.09.22 | ₩11,043 | ₩11,210 | ₩10,756 | ₩10,796 | -2.24% | 1133.5만 |
|---|
| 2026.09.21 | ₩11,436 | ₩11,557 | ₩10,956 | ₩11,009 | -3.73% | 1477.9만 |
|---|
| 2026.09.18 | ₩10,476 | ₩11,103 | ₩10,462 | ₩11,009 | +5.10% | 1824.3만 |
|---|
| 2026.09.17 | ₩10,609 | ₩10,622 | ₩10,175 | ₩10,289 | -3.02% | 1802.4만 |
|---|
| 2026.09.16 | ₩11,356 | ₩11,363 | ₩10,209 | ₩10,262 | -9.64% | 2942만 |
|---|
| 2026.09.15 | ₩11,823 | ₩11,877 | ₩11,303 | ₩11,557 | -2.26% | 1620.9만 |
|---|
| 2026.09.14 | ₩12,170 | ₩12,491 | ₩11,830 | ₩12,064 | -0.88% | 1140.6만 |
|---|
| 2026.09.11 | ₩12,451 | ₩12,798 | ₩12,177 | ₩12,304 | -1.18% | 1158.1만 |
|---|
| 2026.09.10 | ₩12,331 | ₩12,597 | ₩12,224 | ₩12,411 | +0.65% | 727.6만 |
|---|
| 2026.09.09 | ₩12,918 | ₩13,105 | ₩12,517 | ₩12,571 | -2.69% | 975.4만 |
|---|
| 2026.09.08 | ₩13,258 | ₩13,358 | ₩12,611 | ₩12,771 | -3.67% | 1171.3만 |
|---|
| 2026.09.04 | ₩13,065 | ₩13,238 | ₩12,758 | ₩12,998 | -0.51% | 1305.9만 |
|---|
| 2026.09.03 | ₩12,277 | ₩13,598 | ₩12,271 | ₩13,345 | +8.70% | 3270.2만 |
|---|
| 2026.09.02 | ₩12,130 | ₩12,144 | ₩11,797 | ₩12,010 | -0.99% | 1099.4만 |
|---|
| 2026.09.01 | ₩12,424 | ₩12,451 | ₩12,024 | ₩12,184 | -1.93% | 1051.8만 |
|---|
| 2026.08.31 | ₩12,537 | ₩12,784 | ₩12,224 | ₩12,651 | +0.90% | 1645.7만 |
|---|
| 2026.08.28 | ₩12,651 | ₩12,984 | ₩12,404 | ₩12,504 | -1.16% | 1746.5만 |
|---|
| 2026.08.27 | ₩11,997 | ₩12,838 | ₩11,681 | ₩12,771 | +6.45% | 2705.8만 |
|---|
| 2026.08.26 | ₩11,857 | ₩11,957 | ₩11,597 | ₩11,717 | -1.18% | 1280.1만 |
|---|
| 2026.08.25 | ₩11,290 | ₩12,070 | ₩11,223 | ₩11,930 | +5.67% | 2411.1만 |
|---|
| 2026.08.24 | ₩11,450 | ₩12,017 | ₩11,250 | ₩11,383 | -0.58% | 2060.4만 |
|---|
| 2026.08.21 | ₩11,997 | ₩12,744 | ₩11,436 | ₩11,717 | -2.34% | 2822.7만 |
|---|
| 2026.08.20 | ₩13,265 | ₩13,278 | ₩11,770 | ₩11,810 | -10.97% | 5082.8만 |
|---|
| 2026.08.19 | ₩10,689 | ₩11,610 | ₩10,556 | ₩11,530 | +7.87% | 3916.5만 |
|---|
| 2026.08.18 | ₩10,649 | ₩10,769 | ₩10,449 | ₩10,582 | -0.63% | 1259.8만 |
|---|
| 2026.08.17 | ₩10,729 | ₩11,009 | ₩10,622 | ₩10,889 | +1.49% | 1172만 |
|---|
| 2026.08.14 | ₩10,609 | ₩10,809 | ₩10,502 | ₩10,729 | +1.13% | 725.5만 |
|---|
| 2026.08.13 | ₩10,235 | ₩10,863 | ₩10,222 | ₩10,609 | +3.65% | 1122.1만 |
|---|
| 2026.08.12 | ₩10,222 | ₩10,516 | ₩9,982 | ₩10,235 | +0.13% | 1041.7만 |
|---|
| 2026.08.11 | ₩9,715 | ₩10,249 | ₩9,568 | ₩10,102 | +3.98% | 1461.4만 |
|---|
| 2026.08.10 | ₩9,782 | ₩9,935 | ₩9,668 | ₩9,688 | -0.95% | 493.6만 |
|---|
| 2026.08.07 | ₩9,775 | ₩9,922 | ₩9,648 | ₩9,768 | -0.07% | 611.8만 |
|---|
| 2026.08.06 | ₩9,795 | ₩9,929 | ₩9,555 | ₩9,635 | -1.63% | 534.9만 |
|---|
| 2026.08.05 | ₩10,115 | ₩10,142 | ₩9,835 | ₩9,848 | -2.64% | 727.8만 |
|---|
| 2026.08.04 | ₩9,782 | ₩10,142 | ₩9,730 | ₩10,115 | +3.41% | 893.8만 |
|---|
| 2026.08.03 | ₩9,448 | ₩9,722 | ₩9,441 | ₩9,688 | +2.54% | 720.3만 |
|---|
| 2026.07.31 | ₩9,488 | ₩9,662 | ₩9,275 | ₩9,421 | -0.70% | 607.5만 |
|---|
| 2026.07.30 | ₩9,355 | ₩9,595 | ₩9,248 | ₩9,542 | +2.00% | 692.5만 |
|---|
| 2026.07.29 | ₩9,648 | ₩9,748 | ₩9,268 | ₩9,355 | -3.04% | 831.1만 |
|---|
| 2026.07.28 | ₩9,822 | ₩9,982 | ₩9,555 | ₩9,702 | -1.22% | 873.6만 |
|---|
| 2026.07.27 | ₩10,342 | ₩10,402 | ₩9,982 | ₩10,062 | -2.71% | 712.8만 |
|---|
| 2026.07.24 | ₩10,462 | ₩10,476 | ₩9,888 | ₩9,995 | -4.46% | 728.8만 |
|---|
| 2026.07.23 | ₩10,649 | ₩10,772 | ₩10,396 | ₩10,462 | -1.75% | 731.7만 |
|---|
| 2026.07.22 | ₩10,756 | ₩11,143 | ₩10,649 | ₩10,809 | +0.50% | 891.2만 |
|---|
| 2026.07.21 | ₩10,422 | ₩11,009 | ₩10,369 | ₩10,876 | +4.35% | 1656.9만 |
|---|
| 2026.07.20 | ₩9,822 | ₩10,369 | ₩9,608 | ₩10,262 | +4.48% | 1046.2만 |
|---|
| 2026.07.17 | ₩9,608 | ₩9,768 | ₩9,208 | ₩9,648 | +0.42% | 1066.8만 |
|---|
| 2026.07.16 | ₩10,316 | ₩10,529 | ₩9,995 | ₩10,035 | -2.72% | 1163.6만 |
|---|
| 2026.07.15 | ₩10,255 | ₩10,376 | ₩9,902 | ₩10,262 | +0.07% | 841.5만 |
|---|
| 2026.07.14 | ₩9,702 | ₩10,302 | ₩9,582 | ₩10,049 | +3.58% | 1067.6만 |
|---|
| 2026.07.13 | ₩9,795 | ₩9,975 | ₩9,582 | ₩9,715 | -0.82% | 713.8만 |
|---|
| 2026.07.10 | ₩9,995 | ₩10,049 | ₩9,695 | ₩9,848 | -1.47% | 772만 |
|---|
| 2026.07.09 | ₩9,662 | ₩9,929 | ₩9,555 | ₩9,742 | +0.83% | 703.6만 |
|---|
| 2026.07.08 | ₩9,429 | ₩9,742 | ₩9,335 | ₩9,662 | +2.46% | 750.3만 |
|---|
| 2026.07.07 | ₩9,568 | ₩9,848 | ₩9,328 | ₩9,702 | +1.39% | 904.5만 |
|---|
| 2026.07.06 | ₩9,401 | ₩9,715 | ₩9,255 | ₩9,622 | +2.34% | 695.3만 |
|---|
| 2026.07.02 | ₩9,742 | ₩10,129 | ₩9,461 | ₩9,568 | -1.78% | 1231.9만 |
|---|
| 2026.07.01 | ₩8,808 | ₩9,595 | ₩8,621 | ₩9,582 | +8.79% | 996만 |
|---|
| 2026.06.30 | ₩9,028 | ₩9,028 | ₩8,687 | ₩8,701 | -3.62% | 725.8만 |
|---|
| 2026.06.29 | ₩9,155 | ₩9,235 | ₩8,814 | ₩9,008 | -1.60% | 707.7만 |
|---|
| 2026.06.26 | ₩8,567 | ₩9,181 | ₩8,567 | ₩9,101 | +6.23% | 2409만 |
|---|
| 2026.06.25 | ₩9,061 | ₩9,128 | ₩8,434 | ₩8,687 | -4.12% | 1094.6만 |
|---|
| 2026.06.24 | ₩8,874 | ₩9,121 | ₩8,794 | ₩8,954 | +0.90% | 1111.3만 |
|---|
| 2026.06.23 | ₩9,074 | ₩9,275 | ₩8,821 | ₩8,861 | -2.35% | 679.4만 |
|---|
| 2026.06.22 | ₩9,368 | ₩9,795 | ₩9,141 | ₩9,155 | -2.28% | 760.7만 |
|---|
| 2026.06.18 | ₩9,542 | ₩9,782 | ₩9,275 | ₩9,448 | -0.98% | 1159.5만 |
|---|
| 2026.06.17 | ₩8,941 | ₩9,848 | ₩8,901 | ₩9,501 | +6.27% | 1793.7만 |
|---|
| 2026.06.16 | ₩9,088 | ₩9,295 | ₩8,941 | ₩8,968 | -1.32% | 807.4만 |
|---|
| 2026.06.15 | ₩9,061 | ₩9,575 | ₩9,061 | ₩9,155 | +1.03% | 1515만 |
|---|
| 2026.06.12 | ₩8,941 | ₩9,088 | ₩8,567 | ₩8,727 | -2.39% | 1259만 |
|---|
| 2026.06.11 | ₩8,114 | ₩9,034 | ₩8,034 | ₩8,981 | +10.69% | 2204.2만 |
|---|
| 2026.06.10 | ₩7,220 | ₩8,407 | ₩7,220 | ₩8,167 | +13.12% | 2597.1만 |
|---|
| 2026.06.09 | ₩7,553 | ₩7,840 | ₩7,166 | ₩7,340 | -2.83% | 1441.7만 |
|---|
| 2026.06.08 | ₩7,540 | ₩7,765 | ₩7,473 | ₩7,567 | +0.35% | 1185.7만 |
|---|
| 2026.06.05 | ₩8,007 | ₩8,047 | ₩7,446 | ₩7,473 | -6.67% | 1157.1만 |
|---|
| 2026.06.04 | ₩7,900 | ₩8,180 | ₩7,873 | ₩8,140 | +3.04% | 1057.3만 |
|---|
| 2026.06.03 | ₩8,140 | ₩8,194 | ₩7,740 | ₩7,873 | -3.28% | 1866.5만 |
|---|
| 2026.06.02 | ₩8,674 | ₩8,788 | ₩8,247 | ₩8,287 | -4.46% | 992.5만 |
|---|
| 2026.06.01 | ₩8,474 | ₩8,821 | ₩8,274 | ₩8,808 | +3.94% | 1435.2만 |
|---|
| 2026.05.29 | ₩8,481 | ₩8,861 | ₩8,394 | ₩8,541 | +0.71% | 1625.9만 |
|---|
| 2026.05.28 | ₩8,154 | ₩8,461 | ₩7,954 | ₩8,447 | +3.60% | 1052.6만 |
|---|
| 2026.05.27 | ₩8,274 | ₩8,501 | ₩8,220 | ₩8,300 | +0.32% | 1278.5만 |
|---|
| 2026.05.26 | ₩8,260 | ₩8,601 | ₩8,140 | ₩8,354 | +1.13% | 1396.9만 |
|---|
| 2026.05.22 | ₩8,674 | ₩8,768 | ₩8,087 | ₩8,247 | -4.92% | 2737.3만 |
|---|
| 2026.05.21 | ₩9,275 | ₩9,615 | ₩8,621 | ₩8,821 | -4.89% | 3398.9만 |
|---|
| 2026.05.20 | ₩9,341 | ₩9,564 | ₩9,248 | ₩9,328 | -0.14% | 1025.2만 |
|---|
| 2026.05.19 | ₩9,343 | ₩9,515 | ₩9,175 | ₩9,341 | -0.01% | 1107.9만 |
|---|
| 2026.05.18 | ₩9,395 | ₩9,702 | ₩9,144 | ₩9,421 | +0.28% | 1276.2만 |
|---|
| 2026.05.15 | ₩9,488 | ₩9,568 | ₩9,275 | ₩9,421 | -0.70% | 1410.8만 |
|---|
| 2026.05.14 | ₩9,408 | ₩9,969 | ₩9,248 | ₩9,742 | +3.55% | 1170.5만 |
|---|
| 2026.05.13 | ₩9,268 | ₩9,528 | ₩8,981 | ₩9,448 | +1.94% | 895.5만 |
|---|
| 2026.05.12 | ₩9,288 | ₩9,395 | ₩9,108 | ₩9,368 | +0.86% | 795만 |
|---|
| 2026.05.11 | ₩9,241 | ₩9,568 | ₩9,074 | ₩9,435 | +2.09% | 955.4만 |
|---|
| 2026.05.08 | ₩9,582 | ₩9,582 | ₩9,280 | ₩9,381 | -2.09% | 814만 |
|---|
| 2026.05.07 | ₩9,728 | ₩9,795 | ₩9,408 | ₩9,622 | -1.10% | 852.5만 |
|---|
| 2026.05.06 | ₩9,902 | ₩9,929 | ₩9,659 | ₩9,768 | -1.35% | 908.8만 |
|---|
| 2026.05.05 | ₩9,675 | ₩10,029 | ₩9,381 | ₩9,782 | +1.10% | 1150.9만 |
|---|
| 2026.05.04 | ₩9,368 | ₩9,910 | ₩9,321 | ₩9,568 | +2.14% | 1281.5만 |
|---|
| 2026.05.01 | ₩9,208 | ₩9,481 | ₩9,021 | ₩9,381 | +1.88% | 989만 |
|---|
| 2026.04.30 | ₩9,008 | ₩9,261 | ₩8,894 | ₩9,114 | +1.19% | 791.8만 |
|---|
| 2026.04.29 | ₩9,221 | ₩9,248 | ₩8,701 | ₩9,021 | -2.17% | 1695.5만 |
|---|
| 2026.04.28 | ₩9,368 | ₩9,495 | ₩9,155 | ₩9,475 | +1.14% | 820.1만 |
|---|
| 2026.04.27 | ₩9,136 | ₩9,868 | ₩9,050 | ₩9,528 | +4.29% | 1308.2만 |
|---|
| 2026.04.24 | ₩9,288 | ₩9,355 | ₩8,997 | ₩9,208 | -0.86% | 1054.8만 |
|---|
| 2026.04.23 | ₩9,461 | ₩9,555 | ₩8,968 | ₩9,221 | -2.54% | 1495.8만 |
|---|
| 2026.04.22 | ₩9,608 | ₩9,902 | ₩9,408 | ₩9,702 | +0.97% | 1777.8만 |
|---|
| 2026.04.21 | ₩9,915 | ₩10,035 | ₩9,261 | ₩9,368 | -5.52% | 4109.3만 |
|---|
| 2026.04.20 | ₩8,874 | ₩9,381 | ₩8,794 | ₩9,355 | +5.41% | 1939.7만 |
|---|
| 2026.04.17 | ₩8,881 | ₩9,021 | ₩8,634 | ₩8,968 | +0.98% | 2020.2만 |
|---|
| 2026.04.16 | ₩8,627 | ₩8,768 | ₩8,220 | ₩8,647 | +0.23% | 2050.3만 |
|---|
| 2026.04.15 | ₩8,394 | ₩8,808 | ₩8,247 | ₩8,634 | +2.86% | 3772.1만 |
|---|
| 2026.04.14 | ₩7,246 | ₩7,807 | ₩7,206 | ₩7,767 | +7.18% | 1544.1만 |
|---|
| 2026.04.13 | ₩6,472 | ₩7,053 | ₩6,426 | ₩7,046 | +8.87% | 783.1만 |
|---|
| 2026.04.10 | ₩6,672 | ₩6,739 | ₩6,559 | ₩6,579 | -1.40% | 619.1만 |
|---|
| 2026.04.09 | ₩6,672 | ₩6,766 | ₩6,499 | ₩6,646 | -0.40% | 768.7만 |
|---|
| 2026.04.08 | ₩7,046 | ₩7,099 | ₩6,646 | ₩6,779 | -3.79% | 1138.5만 |
|---|
| 2026.04.07 | ₩6,579 | ₩6,646 | ₩6,325 | ₩6,592 | +0.20% | 918.6만 |
|---|
| 2026.04.06 | ₩6,446 | ₩6,699 | ₩6,432 | ₩6,592 | +2.28% | 862.8만 |
|---|
| 2026.04.02 | ₩6,085 | ₩6,446 | ₩6,005 | ₩6,432 | +5.70% | 1008.9만 |
|---|
| 2026.04.01 | ₩6,492 | ₩6,546 | ₩6,312 | ₩6,325 | -2.57% | 688.8만 |
|---|
| 2026.03.31 | ₩6,225 | ₩6,459 | ₩6,165 | ₩6,406 | +2.89% | 1149.1만 |
|---|
| 2026.03.30 | ₩6,446 | ₩6,546 | ₩6,092 | ₩6,179 | -4.14% | 1325.4만 |
|---|
| 2026.03.27 | ₩6,592 | ₩6,619 | ₩6,385 | ₩6,432 | -2.43% | 1606.8만 |
|---|
| 2026.03.26 | ₩6,846 | ₩6,926 | ₩6,659 | ₩6,739 | -1.56% | 1303.1만 |
|---|
| 2026.03.25 | ₩6,939 | ₩7,073 | ₩6,819 | ₩6,913 | -0.38% | 1246.1만 |
|---|
| 2026.03.24 | ₩6,966 | ₩7,073 | ₩6,793 | ₩6,846 | -1.72% | 941.2만 |
|---|
| 2026.03.23 | ₩6,926 | ₩7,193 | ₩6,886 | ₩7,086 | +2.31% | 967.6만 |
|---|
| 2026.03.20 | ₩6,966 | ₩7,059 | ₩6,752 | ₩6,846 | -1.72% | 1008.5만 |
|---|
| 2026.03.19 | ₩6,799 | ₩7,033 | ₩6,719 | ₩7,033 | +3.43% | 1160.3만 |
|---|
| 2026.03.18 | ₩7,200 | ₩7,244 | ₩6,939 | ₩6,979 | -3.06% | 1055만 |
|---|
| 2026.03.17 | ₩7,086 | ₩7,378 | ₩7,033 | ₩7,300 | +3.01% | 877.4만 |
|---|
| 2026.03.16 | ₩7,159 | ₩7,260 | ₩6,993 | ₩7,086 | -1.03% | 885.8만 |
|---|
| 2026.03.13 | ₩7,139 | ₩7,300 | ₩6,993 | ₩7,033 | -1.50% | 1277.4만 |
|---|
| 2026.03.12 | ₩7,206 | ₩7,273 | ₩7,019 | ₩7,059 | -2.04% | 1110.4만 |
|---|
| 2026.03.11 | ₩7,326 | ₩7,486 | ₩7,193 | ₩7,313 | -0.18% | 955.4만 |
|---|
| 2026.03.10 | ₩7,340 | ₩7,573 | ₩7,246 | ₩7,340 | 0.00% | 838.4만 |
|---|
| 2026.03.09 | ₩7,166 | ₩7,420 | ₩7,113 | ₩7,326 | +2.23% | 1202.4만 |
|---|
| 2026.03.06 | ₩7,540 | ₩7,567 | ₩7,206 | ₩7,273 | -3.54% | 1896.7만 |
|---|
| 2026.03.05 | ₩7,767 | ₩8,207 | ₩7,473 | ₩7,647 | -1.55% | 2268.5만 |
|---|
| 2026.03.04 | ₩8,300 | ₩8,621 | ₩7,994 | ₩8,100 | -2.41% | 3002.2만 |
|---|
| 2026.03.03 | ₩7,793 | ₩8,087 | ₩7,633 | ₩7,954 | +2.05% | 941.1만 |
|---|
| 2026.03.02 | ₩7,526 | ₩8,180 | ₩7,448 | ₩8,060 | +7.09% | 840.5만 |
|---|
| 2026.02.27 | ₩7,847 | ₩7,873 | ₩7,660 | ₩7,753 | -1.19% | 794.5만 |
|---|
| 2026.02.26 | ₩7,980 | ₩8,274 | ₩7,820 | ₩8,020 | +0.50% | 887.5만 |
|---|
| 2026.02.25 | ₩7,833 | ₩8,060 | ₩7,740 | ₩8,020 | +2.39% | 842.6만 |
|---|
| 2026.02.24 | ₩7,393 | ₩7,740 | ₩7,300 | ₩7,687 | +3.97% | 751.4만 |
|---|
| 2026.02.23 | ₩7,780 | ₩7,833 | ₩7,460 | ₩7,473 | -3.95% | 873.6만 |
|---|
| 2026.02.20 | ₩7,833 | ₩8,127 | ₩7,807 | ₩7,887 | +0.68% | 592.5만 |
|---|
| 2026.02.19 | ₩7,847 | ₩8,000 | ₩7,687 | ₩7,954 | +1.36% | 689.4만 |
|---|
| 2026.02.18 | ₩7,847 | ₩8,114 | ₩7,780 | ₩7,954 | +1.36% | 757.1만 |
|---|
| 2026.02.17 | ₩7,980 | ₩8,067 | ₩7,780 | ₩7,847 | -1.67% | 734.1만 |
|---|
| 2026.02.13 | ₩7,954 | ₩8,365 | ₩7,807 | ₩8,020 | +0.84% | 837.3만 |
|---|
| 2026.02.12 | ₩8,394 | ₩8,402 | ₩7,793 | ₩7,833 | -6.68% | 1105.3만 |
|---|
| 2026.02.11 | ₩8,868 | ₩8,868 | ₩8,127 | ₩8,327 | -6.09% | 917.2만 |
|---|
| 2026.02.10 | ₩9,008 | ₩9,315 | ₩8,834 | ₩8,861 | -1.63% | 723.9만 |
|---|
| 2026.02.09 | ₩8,647 | ₩9,155 | ₩8,519 | ₩9,061 | +4.78% | 978.5만 |
|---|
| 2026.02.06 | ₩8,020 | ₩8,861 | ₩8,007 | ₩8,781 | +9.48% | 1788만 |
|---|
| 2026.02.05 | ₩8,594 | ₩8,727 | ₩7,713 | ₩7,767 | -9.63% | 1984만 |
|---|
| 2026.02.04 | ₩8,901 | ₩9,041 | ₩8,607 | ₩8,914 | +0.15% | 1006만 |
|---|
| 2026.02.03 | ₩9,108 | ₩9,201 | ₩8,547 | ₩8,928 | -1.98% | 1243.8만 |
|---|
| 2026.02.02 | ₩9,208 | ₩9,321 | ₩8,928 | ₩9,074 | -1.45% | 1240.7만 |
|---|
| 2026.01.30 | ₩9,622 | ₩9,715 | ₩9,288 | ₩9,381 | -2.50% | 1191.3만 |
|---|
| 2026.01.29 | ₩10,115 | ₩10,242 | ₩9,688 | ₩9,795 | -3.17% | 1295.3만 |
|---|
| 2026.01.28 | ₩10,262 | ₩10,356 | ₩10,089 | ₩10,182 | -0.78% | 816만 |
|---|
| 2026.01.27 | ₩10,275 | ₩10,309 | ₩10,049 | ₩10,195 | -0.78% | 881만 |
|---|
| 2026.01.26 | ₩10,422 | ₩10,462 | ₩10,235 | ₩10,275 | -1.41% | 671.2만 |
|---|
| 2026.01.23 | ₩10,476 | ₩10,676 | ₩10,342 | ₩10,462 | -0.13% | 756.4만 |
|---|
| 2026.01.22 | ₩10,489 | ₩10,783 | ₩10,422 | ₩10,449 | -0.38% | 720만 |
|---|
| 2026.01.21 | ₩10,449 | ₩10,636 | ₩10,195 | ₩10,369 | -0.77% | 972.6만 |
|---|
| 2026.01.20 | ₩10,529 | ₩10,689 | ₩10,409 | ₩10,449 | -0.76% | 1082.8만 |
|---|
| 2026.01.16 | ₩10,956 | ₩11,049 | ₩10,689 | ₩10,889 | -0.61% | 869.7만 |
|---|
| 2026.01.15 | ₩11,223 | ₩11,490 | ₩10,849 | ₩10,916 | -2.73% | 1349.3만 |
|---|
| 2026.01.14 | ₩10,903 | ₩11,230 | ₩10,809 | ₩11,196 | +2.69% | 1219.9만 |
|---|
| 2026.01.13 | ₩11,090 | ₩11,176 | ₩10,744 | ₩10,929 | -1.44% | 1193만 |
|---|
| 2026.01.12 | ₩11,250 | ₩11,443 | ₩10,983 | ₩11,049 | -1.78% | 1630.4만 |
|---|
| 2026.01.09 | ₩11,290 | ₩11,530 | ₩11,063 | ₩11,290 | 0.00% | 1198.1만 |
|---|
| 2026.01.08 | ₩11,156 | ₩11,343 | ₩10,983 | ₩11,250 | +0.84% | 883만 |
|---|
| 2026.01.07 | ₩11,436 | ₩11,457 | ₩11,203 | ₩11,236 | -1.75% | 799.7만 |
|---|
| 2026.01.06 | ₩11,570 | ₩11,670 | ₩11,236 | ₩11,543 | -0.23% | 1097.1만 |
|---|
| 2026.01.05 | ₩11,063 | ₩11,577 | ₩11,049 | ₩11,423 | +3.26% | 1446.7만 |
|---|
| 2026.01.02 | ₩10,516 | ₩11,036 | ₩10,502 | ₩10,929 | +3.93% | 1224.6만 |
|---|
| 2025.12.31 | ₩10,522 | ₩10,582 | ₩10,227 | ₩10,369 | -1.46% | 2127.6만 |
|---|
| 2025.12.30 | ₩10,729 | ₩10,836 | ₩10,562 | ₩10,582 | -1.37% | 1239만 |
|---|
| 2025.12.29 | ₩10,723 | ₩10,933 | ₩10,569 | ₩10,756 | +0.31% | 1461.2만 |
|---|
| 2025.12.26 | ₩11,170 | ₩11,170 | ₩10,829 | ₩10,916 | -2.27% | 1017.9만 |
|---|
| 2025.12.24 | ₩11,156 | ₩11,276 | ₩11,036 | ₩11,196 | +0.36% | 528.3만 |
|---|
| 2025.12.23 | ₩11,517 | ₩11,543 | ₩11,130 | ₩11,170 | -3.01% | 1300.9만 |
|---|
| 2025.12.22 | ₩11,610 | ₩11,904 | ₩11,583 | ₩11,663 | +0.46% | 1200.2만 |
|---|
| 2025.12.19 | ₩11,196 | ₩11,530 | ₩11,116 | ₩11,436 | +2.15% | 4956.1만 |
|---|
| 2025.12.18 | ₩11,296 | ₩11,583 | ₩11,023 | ₩11,063 | -2.07% | 1263만 |
|---|
| 2025.12.17 | ₩11,423 | ₩11,743 | ₩11,116 | ₩11,170 | -2.22% | 1344.8만 |
|---|
| 2025.12.16 | ₩11,477 | ₩11,723 | ₩11,290 | ₩11,423 | -0.47% | 978.4만 |
|---|
| 2025.12.15 | ₩12,251 | ₩12,344 | ₩11,443 | ₩11,503 | -6.10% | 1447.5만 |
|---|
| 2025.12.12 | ₩12,984 | ₩13,325 | ₩12,197 | ₩12,224 | -5.86% | 1199.5만 |
|---|
| 2025.12.11 | ₩13,145 | ₩13,265 | ₩12,924 | ₩12,984 | -1.22% | 1203.3만 |
|---|
| 2025.12.10 | ₩13,545 | ₩13,772 | ₩13,265 | ₩13,385 | -1.18% | 1268.9만 |
|---|
| 2025.12.09 | ₩12,838 | ₩13,839 | ₩12,678 | ₩13,678 | +6.55% | 2141.9만 |
|---|
| 2025.12.08 | ₩12,744 | ₩13,131 | ₩12,611 | ₩12,958 | +1.68% | 1193.2만 |
|---|
| 2025.12.05 | ₩12,784 | ₩12,839 | ₩12,491 | ₩12,638 | -1.15% | 1247.5만 |
|---|
| 2025.12.04 | ₩12,337 | ₩12,918 | ₩12,304 | ₩12,838 | +4.06% | 1752.1만 |
|---|
| 2025.12.03 | ₩11,984 | ₩12,371 | ₩11,810 | ₩12,357 | +3.12% | 1313.9만 |
|---|
| 2025.12.02 | ₩12,291 | ₩12,571 | ₩11,970 | ₩12,010 | -2.28% | 1448.9만 |
|---|
| 2025.12.01 | ₩11,970 | ₩12,391 | ₩11,770 | ₩12,277 | +2.56% | 1369.7만 |
|---|
| 2025.11.28 | ₩12,444 | ₩12,678 | ₩12,284 | ₩12,451 | +0.05% | 1009.9만 |
|---|
| 2025.11.26 | ₩12,477 | ₩12,544 | ₩12,104 | ₩12,357 | -0.96% | 2987.7만 |
|---|
| 2025.11.25 | ₩11,503 | ₩11,650 | ₩11,183 | ₩11,610 | +0.93% | 1538.3만 |
|---|
| 2025.11.24 | ₩11,063 | ₩11,670 | ₩10,837 | ₩11,570 | +4.58% | 2365.7만 |
|---|
| 2025.11.21 | ₩11,023 | ₩11,323 | ₩10,102 | ₩11,063 | +0.36% | 3518.4만 |
|---|
| 2025.11.20 | ₩11,410 | ₩11,557 | ₩10,909 | ₩11,009 | -3.51% | 3490.8만 |
|---|
| 2025.11.19 | ₩11,276 | ₩11,316 | ₩10,703 | ₩10,969 | -2.72% | 2099.9만 |
|---|
| 2025.11.18 | ₩10,749 | ₩11,350 | ₩10,676 | ₩11,196 | +4.16% | 1884만 |
|---|
| 2025.11.17 | ₩11,359 | ₩11,410 | ₩10,662 | ₩10,876 | -4.25% | 2031.4만 |
|---|
| 2025.11.14 | ₩11,703 | ₩12,049 | ₩11,477 | ₩11,517 | -1.60% | 2078.2만 |
|---|
| 2025.11.13 | ₩12,904 | ₩12,944 | ₩12,010 | ₩12,024 | -6.83% | 1957.7만 |
|---|
| 2025.11.12 | ₩12,731 | ₩13,145 | ₩12,704 | ₩13,038 | +2.41% | 956.4만 |
|---|
| 2025.11.11 | ₩12,864 | ₩12,931 | ₩12,626 | ₩12,704 | -1.24% | 962.9만 |
|---|
| 2025.11.10 | ₩13,211 | ₩13,278 | ₩12,771 | ₩12,958 | -1.92% | 1143.2만 |
|---|
| 2025.11.07 | ₩12,531 | ₩12,878 | ₩12,251 | ₩12,864 | +2.66% | 1747.5만 |
|---|
| 2025.11.06 | ₩13,478 | ₩13,478 | ₩12,758 | ₩12,851 | -4.65% | 1659.5만 |
|---|
| 2025.11.05 | ₩12,958 | ₩13,305 | ₩12,838 | ₩13,265 | +2.37% | 1567.8만 |
|---|
| 2025.11.04 | ₩13,331 | ₩13,585 | ₩12,744 | ₩12,958 | -2.80% | 2463만 |
|---|
| 2025.11.03 | ₩14,446 | ₩14,452 | ₩13,732 | ₩13,812 | -4.39% | 1880.4만 |
|---|
| 2025.10.31 | ₩14,532 | ₩14,746 | ₩14,279 | ₩14,439 | -0.64% | 1312.1만 |
|---|
| 2025.10.30 | ₩14,452 | ₩14,619 | ₩14,286 | ₩14,399 | -0.37% | 1275.7만 |
|---|
| 2025.10.29 | ₩14,986 | ₩15,080 | ₩14,454 | ₩14,626 | -2.40% | 1304.1만 |
|---|
| 2025.10.28 | ₩15,440 | ₩15,440 | ₩14,919 | ₩15,066 | -2.42% | 1406만 |
|---|
| 2025.10.27 | ₩15,667 | ₩15,974 | ₩15,400 | ₩15,440 | -1.45% | 1843.1만 |
|---|
| 2025.10.24 | ₩15,040 | ₩15,520 | ₩14,933 | ₩15,360 | +2.13% | 1909.4만 |
|---|
| 2025.10.23 | ₩14,526 | ₩15,046 | ₩14,342 | ₩14,786 | +1.79% | 2039.9만 |
|---|
| 2025.10.22 | ₩14,679 | ₩14,786 | ₩14,065 | ₩14,452 | -1.55% | 2644.1만 |
|---|
| 2025.10.21 | ₩15,193 | ₩15,507 | ₩14,779 | ₩14,866 | -2.15% | 2623.5만 |
|---|
| 2025.10.20 | ₩14,739 | ₩15,347 | ₩14,506 | ₩15,320 | +3.94% | 2233.9만 |
|---|
| 2025.10.17 | ₩15,213 | ₩15,367 | ₩14,679 | ₩14,693 | -3.42% | 2813.6만 |
|---|
| 2025.10.16 | ₩15,653 | ₩15,974 | ₩15,014 | ₩15,680 | +0.17% | 3136.2만 |
|---|
| 2025.10.15 | ₩15,794 | ₩15,987 | ₩15,253 | ₩15,493 | -1.90% | 2741.3만 |
|---|
| 2025.10.14 | ₩15,320 | ₩15,920 | ₩14,746 | ₩15,653 | +2.18% | 3090.3만 |
|---|
| 2025.10.13 | ₩15,413 | ₩15,680 | ₩14,879 | ₩15,667 | +1.65% | 3874.9만 |
|---|
| 2025.10.10 | ₩16,801 | ₩17,121 | ₩15,146 | ₩15,213 | -9.45% | 6675.6만 |
|---|