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 | ₩8,580 | ₩8,073 | ₩8,420 | +1.45% | 2264.5만 |
| 2026.10.08 | ₩7,766 | ₩8,067 | ₩7,526 | ₩7,940 | +2.23% | 2144만 |
| 2026.10.07 | ₩7,773 | ₩8,046 | ₩7,353 | ₩7,860 | +1.12% | 8142.2만 |
| 2026.10.06 | ₩9,875 | ₩9,928 | ₩9,688 | ₩9,715 | -1.62% | 589.7만 |
| 2026.10.05 | ₩9,835 | ₩10,020 | ₩9,674 | ₩9,821 | -0.14% | 847.2만 |
| 2026.10.02 | ₩9,668 | ₩10,152 | ₩9,661 | ₩9,795 | +1.31% | 1199.7만 |
| 2026.10.01 | ₩9,341 | ₩9,541 | ₩9,154 | ₩9,381 | +0.43% | 909.9만 |
| 2026.09.30 | ₩9,768 | ₩9,821 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,301 |
| -4.78% |
| 931.5만 |
| 2026.09.29 | ₩9,494 | ₩9,594 | ₩9,361 | ₩9,568 | +0.77% | 1219.3만 |
|---|
| 2026.09.28 | ₩9,514 | ₩9,621 | ₩9,354 | ₩9,408 | -1.12% | 821.9만 |
|---|
| 2026.09.25 | ₩9,715 | ₩9,801 | ₩9,528 | ₩9,594 | -1.24% | 851.7만 |
|---|
| 2026.09.24 | ₩10,168 | ₩10,222 | ₩9,621 | ₩9,688 | -4.72% | 1359.3만 |
|---|
| 2026.09.23 | ₩10,715 | ₩10,722 | ₩10,155 | ₩10,208 | -4.73% | 911.9만 |
|---|
| 2026.09.22 | ₩11,042 | ₩11,209 | ₩10,755 | ₩10,795 | -2.24% | 1133.5만 |
|---|
| 2026.09.21 | ₩11,436 | ₩11,556 | ₩10,956 | ₩11,009 | -3.73% | 1477.9만 |
|---|
| 2026.09.18 | ₩10,475 | ₩11,102 | ₩10,462 | ₩11,009 | +5.10% | 1824.3만 |
|---|
| 2026.09.17 | ₩10,609 | ₩10,622 | ₩10,175 | ₩10,288 | -3.02% | 1802.4만 |
|---|
| 2026.09.16 | ₩11,356 | ₩11,363 | ₩10,208 | ₩10,262 | -9.64% | 2942만 |
|---|
| 2026.09.15 | ₩11,823 | ₩11,876 | ₩11,302 | ₩11,556 | -2.26% | 1620.9만 |
|---|
| 2026.09.14 | ₩12,170 | ₩12,490 | ₩11,830 | ₩12,063 | -0.88% | 1140.6만 |
|---|
| 2026.09.11 | ₩12,450 | ₩12,797 | ₩12,176 | ₩12,303 | -1.18% | 1158.1만 |
|---|
| 2026.09.10 | ₩12,330 | ₩12,597 | ₩12,223 | ₩12,410 | +0.65% | 727.6만 |
|---|
| 2026.09.09 | ₩12,917 | ₩13,104 | ₩12,517 | ₩12,570 | -2.69% | 975.4만 |
|---|
| 2026.09.08 | ₩13,257 | ₩13,357 | ₩12,610 | ₩12,770 | -3.67% | 1171.3만 |
|---|
| 2026.09.04 | ₩13,064 | ₩13,237 | ₩12,757 | ₩12,997 | -0.51% | 1305.9만 |
|---|
| 2026.09.03 | ₩12,277 | ₩13,598 | ₩12,270 | ₩13,344 | +8.70% | 3270.2만 |
|---|
| 2026.09.02 | ₩12,130 | ₩12,143 | ₩11,796 | ₩12,010 | -0.99% | 1099.4만 |
|---|
| 2026.09.01 | ₩12,423 | ₩12,450 | ₩12,023 | ₩12,183 | -1.93% | 1051.8만 |
|---|
| 2026.08.31 | ₩12,537 | ₩12,784 | ₩12,223 | ₩12,650 | +0.90% | 1645.7만 |
|---|
| 2026.08.28 | ₩12,650 | ₩12,984 | ₩12,403 | ₩12,503 | -1.16% | 1746.5만 |
|---|
| 2026.08.27 | ₩11,996 | ₩12,837 | ₩11,680 | ₩12,770 | +6.45% | 2705.8만 |
|---|
| 2026.08.26 | ₩11,856 | ₩11,956 | ₩11,596 | ₩11,716 | -1.18% | 1280.1만 |
|---|
| 2026.08.25 | ₩11,289 | ₩12,070 | ₩11,222 | ₩11,930 | +5.67% | 2411.1만 |
|---|
| 2026.08.24 | ₩11,449 | ₩12,016 | ₩11,249 | ₩11,383 | -0.58% | 2060.4만 |
|---|
| 2026.08.21 | ₩11,996 | ₩12,744 | ₩11,436 | ₩11,716 | -2.34% | 2822.7만 |
|---|
| 2026.08.20 | ₩13,264 | ₩13,277 | ₩11,769 | ₩11,810 | -10.97% | 5082.8만 |
|---|
| 2026.08.19 | ₩10,689 | ₩11,609 | ₩10,555 | ₩11,529 | +7.87% | 3916.5만 |
|---|
| 2026.08.18 | ₩10,649 | ₩10,769 | ₩10,448 | ₩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 | ₩10,862 | ₩10,222 | ₩10,609 | +3.65% | 1122.1만 |
|---|
| 2026.08.12 | ₩10,222 | ₩10,515 | ₩9,981 | ₩10,235 | +0.13% | 1041.7만 |
|---|
| 2026.08.11 | ₩9,715 | ₩10,248 | ₩9,568 | ₩10,101 | +3.98% | 1461.4만 |
|---|
| 2026.08.10 | ₩9,781 | ₩9,935 | ₩9,668 | ₩9,688 | -0.95% | 493.6만 |
|---|
| 2026.08.07 | ₩9,775 | ₩9,921 | ₩9,648 | ₩9,768 | -0.07% | 611.8만 |
|---|
| 2026.08.06 | ₩9,795 | ₩9,928 | ₩9,554 | ₩9,634 | -1.63% | 534.9만 |
|---|
| 2026.08.05 | ₩10,115 | ₩10,142 | ₩9,835 | ₩9,848 | -2.64% | 727.8만 |
|---|
| 2026.08.04 | ₩9,781 | ₩10,142 | ₩9,729 | ₩10,115 | +3.41% | 893.8만 |
|---|
| 2026.08.03 | ₩9,448 | ₩9,721 | ₩9,441 | ₩9,688 | +2.54% | 720.3만 |
|---|
| 2026.07.31 | ₩9,488 | ₩9,661 | ₩9,274 | ₩9,421 | -0.70% | 607.5만 |
|---|
| 2026.07.30 | ₩9,354 | ₩9,594 | ₩9,247 | ₩9,541 | +2.00% | 692.5만 |
|---|
| 2026.07.29 | ₩9,648 | ₩9,748 | ₩9,267 | ₩9,354 | -3.04% | 831.1만 |
|---|
| 2026.07.28 | ₩9,821 | ₩9,981 | ₩9,554 | ₩9,701 | -1.22% | 873.6만 |
|---|
| 2026.07.27 | ₩10,342 | ₩10,402 | ₩9,981 | ₩10,061 | -2.71% | 712.8만 |
|---|
| 2026.07.24 | ₩10,462 | ₩10,475 | ₩9,888 | ₩9,995 | -4.46% | 728.8만 |
|---|
| 2026.07.23 | ₩10,649 | ₩10,771 | ₩10,395 | ₩10,462 | -1.75% | 731.7만 |
|---|
| 2026.07.22 | ₩10,755 | ₩11,142 | ₩10,649 | ₩10,809 | +0.50% | 891.2만 |
|---|
| 2026.07.21 | ₩10,422 | ₩11,009 | ₩10,368 | ₩10,875 | +4.35% | 1656.9만 |
|---|
| 2026.07.20 | ₩9,821 | ₩10,368 | ₩9,608 | ₩10,262 | +4.48% | 1046.2만 |
|---|
| 2026.07.17 | ₩9,608 | ₩9,768 | ₩9,207 | ₩9,648 | +0.42% | 1066.8만 |
|---|
| 2026.07.16 | ₩10,315 | ₩10,528 | ₩9,995 | ₩10,035 | -2.72% | 1163.6만 |
|---|
| 2026.07.15 | ₩10,255 | ₩10,375 | ₩9,901 | ₩10,262 | +0.07% | 841.5만 |
|---|
| 2026.07.14 | ₩9,701 | ₩10,302 | ₩9,581 | ₩10,048 | +3.58% | 1067.6만 |
|---|
| 2026.07.13 | ₩9,795 | ₩9,975 | ₩9,581 | ₩9,715 | -0.82% | 713.8만 |
|---|
| 2026.07.10 | ₩9,995 | ₩10,048 | ₩9,694 | ₩9,848 | -1.47% | 772만 |
|---|
| 2026.07.09 | ₩9,661 | ₩9,928 | ₩9,554 | ₩9,741 | +0.83% | 703.6만 |
|---|
| 2026.07.08 | ₩9,429 | ₩9,741 | ₩9,334 | ₩9,661 | +2.46% | 750.3만 |
|---|
| 2026.07.07 | ₩9,568 | ₩9,848 | ₩9,328 | ₩9,701 | +1.39% | 904.5만 |
|---|
| 2026.07.06 | ₩9,401 | ₩9,715 | ₩9,254 | ₩9,621 | +2.34% | 695.3만 |
|---|
| 2026.07.02 | ₩9,741 | ₩10,128 | ₩9,461 | ₩9,568 | -1.78% | 1231.9만 |
|---|
| 2026.07.01 | ₩8,807 | ₩9,594 | ₩8,620 | ₩9,581 | +8.79% | 996만 |
|---|
| 2026.06.30 | ₩9,027 | ₩9,027 | ₩8,687 | ₩8,700 | -3.62% | 725.8만 |
|---|
| 2026.06.29 | ₩9,154 | ₩9,234 | ₩8,814 | ₩9,007 | -1.60% | 707.7만 |
|---|
| 2026.06.26 | ₩8,567 | ₩9,181 | ₩8,567 | ₩9,101 | +6.23% | 2409만 |
|---|
| 2026.06.25 | ₩9,061 | ₩9,127 | ₩8,433 | ₩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 | ₩9,274 | ₩8,820 | ₩8,860 | -2.35% | 679.4만 |
|---|
| 2026.06.22 | ₩9,368 | ₩9,795 | ₩9,141 | ₩9,154 | -2.28% | 760.7만 |
|---|
| 2026.06.18 | ₩9,541 | ₩9,781 | ₩9,274 | ₩9,448 | -0.98% | 1159.5만 |
|---|
| 2026.06.17 | ₩8,941 | ₩9,848 | ₩8,901 | ₩9,501 | +6.27% | 1793.7만 |
|---|
| 2026.06.16 | ₩9,087 | ₩9,294 | ₩8,941 | ₩8,967 | -1.32% | 807.4만 |
|---|
| 2026.06.15 | ₩9,061 | ₩9,574 | ₩9,061 | ₩9,154 | +1.03% | 1515만 |
|---|
| 2026.06.12 | ₩8,941 | ₩9,087 | ₩8,567 | ₩8,727 | -2.39% | 1259만 |
|---|
| 2026.06.11 | ₩8,113 | ₩9,034 | ₩8,033 | ₩8,981 | +10.69% | 2204.2만 |
|---|
| 2026.06.10 | ₩7,219 | ₩8,407 | ₩7,219 | ₩8,167 | +13.12% | 2597.1만 |
|---|
| 2026.06.09 | ₩7,553 | ₩7,840 | ₩7,166 | ₩7,339 | -2.83% | 1441.7만 |
|---|
| 2026.06.08 | ₩7,539 | ₩7,765 | ₩7,473 | ₩7,566 | +0.35% | 1185.7만 |
|---|
| 2026.06.05 | ₩8,006 | ₩8,046 | ₩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 | ₩8,193 | ₩7,740 | ₩7,873 | -3.28% | 1866.5만 |
|---|
| 2026.06.02 | ₩8,674 | ₩8,787 | ₩8,247 | ₩8,287 | -4.46% | 992.5만 |
|---|
| 2026.06.01 | ₩8,474 | ₩8,820 | ₩8,273 | ₩8,807 | +3.94% | 1435.2만 |
|---|
| 2026.05.29 | ₩8,480 | ₩8,860 | ₩8,393 | ₩8,540 | +0.71% | 1625.9만 |
|---|
| 2026.05.28 | ₩8,153 | ₩8,460 | ₩7,953 | ₩8,447 | +3.60% | 1052.6만 |
|---|
| 2026.05.27 | ₩8,273 | ₩8,500 | ₩8,220 | ₩8,300 | +0.32% | 1278.5만 |
|---|
| 2026.05.26 | ₩8,260 | ₩8,600 | ₩8,140 | ₩8,353 | +1.13% | 1396.9만 |
|---|
| 2026.05.22 | ₩8,674 | ₩8,767 | ₩8,087 | ₩8,247 | -4.92% | 2737.3만 |
|---|
| 2026.05.21 | ₩9,274 | ₩9,614 | ₩8,620 | ₩8,820 | -4.89% | 3398.9만 |
|---|
| 2026.05.20 | ₩9,341 | ₩9,564 | ₩9,247 | ₩9,328 | -0.14% | 1025.2만 |
|---|
| 2026.05.19 | ₩9,342 | ₩9,514 | ₩9,174 | ₩9,341 | -0.01% | 1107.9만 |
|---|
| 2026.05.18 | ₩9,394 | ₩9,701 | ₩9,143 | ₩9,421 | +0.28% | 1276.2만 |
|---|
| 2026.05.15 | ₩9,488 | ₩9,568 | ₩9,274 | ₩9,421 | -0.70% | 1410.8만 |
|---|
| 2026.05.14 | ₩9,408 | ₩9,968 | ₩9,247 | ₩9,741 | +3.55% | 1170.5만 |
|---|
| 2026.05.13 | ₩9,267 | ₩9,528 | ₩8,981 | ₩9,448 | +1.94% | 895.5만 |
|---|
| 2026.05.12 | ₩9,287 | ₩9,394 | ₩9,107 | ₩9,368 | +0.86% | 795만 |
|---|
| 2026.05.11 | ₩9,241 | ₩9,568 | ₩9,074 | ₩9,434 | +2.09% | 955.4만 |
|---|
| 2026.05.08 | ₩9,581 | ₩9,581 | ₩9,279 | ₩9,381 | -2.09% | 814만 |
|---|
| 2026.05.07 | ₩9,728 | ₩9,795 | ₩9,408 | ₩9,621 | -1.10% | 852.5만 |
|---|
| 2026.05.06 | ₩9,901 | ₩9,928 | ₩9,658 | ₩9,768 | -1.35% | 908.8만 |
|---|
| 2026.05.05 | ₩9,674 | ₩10,028 | ₩9,381 | ₩9,781 | +1.10% | 1150.9만 |
|---|
| 2026.05.04 | ₩9,368 | ₩9,909 | ₩9,321 | ₩9,568 | +2.14% | 1281.5만 |
|---|
| 2026.05.01 | ₩9,207 | ₩9,481 | ₩9,021 | ₩9,381 | +1.88% | 989만 |
|---|
| 2026.04.30 | ₩9,007 | ₩9,261 | ₩8,894 | ₩9,114 | +1.19% | 791.8만 |
|---|
| 2026.04.29 | ₩9,221 | ₩9,247 | ₩8,700 | ₩9,021 | -2.17% | 1695.5만 |
|---|
| 2026.04.28 | ₩9,368 | ₩9,494 | ₩9,154 | ₩9,474 | +1.14% | 820.1만 |
|---|
| 2026.04.27 | ₩9,135 | ₩9,868 | ₩9,050 | ₩9,528 | +4.29% | 1308.2만 |
|---|
| 2026.04.24 | ₩9,287 | ₩9,354 | ₩8,997 | ₩9,207 | -0.86% | 1054.8만 |
|---|
| 2026.04.23 | ₩9,461 | ₩9,554 | ₩8,967 | ₩9,221 | -2.54% | 1495.8만 |
|---|
| 2026.04.22 | ₩9,608 | ₩9,901 | ₩9,408 | ₩9,701 | +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 | ₩9,354 | +5.41% | 1939.7만 |
|---|
| 2026.04.17 | ₩8,880 | ₩9,021 | ₩8,634 | ₩8,967 | +0.98% | 2020.2만 |
|---|
| 2026.04.16 | ₩8,627 | ₩8,767 | ₩8,220 | ₩8,647 | +0.23% | 2050.3만 |
|---|
| 2026.04.15 | ₩8,393 | ₩8,807 | ₩8,247 | ₩8,634 | +2.86% | 3772.1만 |
|---|
| 2026.04.14 | ₩7,246 | ₩7,806 | ₩7,206 | ₩7,766 | +7.18% | 1544.1만 |
|---|
| 2026.04.13 | ₩6,472 | ₩7,052 | ₩6,425 | ₩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 | ₩6,765 | ₩6,499 | ₩6,645 | -0.40% | 768.7만 |
|---|
| 2026.04.08 | ₩7,046 | ₩7,099 | ₩6,645 | ₩6,779 | -3.79% | 1138.5만 |
|---|
| 2026.04.07 | ₩6,579 | ₩6,645 | ₩6,325 | ₩6,592 | +0.20% | 918.6만 |
|---|
| 2026.04.06 | ₩6,445 | ₩6,699 | ₩6,432 | ₩6,592 | +2.28% | 862.8만 |
|---|
| 2026.04.02 | ₩6,085 | ₩6,445 | ₩6,005 | ₩6,432 | +5.70% | 1008.9만 |
|---|
| 2026.04.01 | ₩6,492 | ₩6,545 | ₩6,312 | ₩6,325 | -2.57% | 688.8만 |
|---|
| 2026.03.31 | ₩6,225 | ₩6,459 | ₩6,165 | ₩6,405 | +2.89% | 1149.1만 |
|---|
| 2026.03.30 | ₩6,445 | ₩6,545 | ₩6,092 | ₩6,178 | -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 | ₩7,072 | ₩6,819 | ₩6,912 | -0.38% | 1246.1만 |
|---|
| 2026.03.24 | ₩6,966 | ₩7,072 | ₩6,792 | ₩6,846 | -1.72% | 941.2만 |
|---|
| 2026.03.23 | ₩6,926 | ₩7,192 | ₩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 | ₩7,032 | ₩6,719 | ₩7,032 | +3.43% | 1160.3만 |
|---|
| 2026.03.18 | ₩7,199 | ₩7,243 | ₩6,939 | ₩6,979 | -3.06% | 1055만 |
|---|
| 2026.03.17 | ₩7,086 | ₩7,378 | ₩7,032 | ₩7,299 | +3.01% | 877.4만 |
|---|
| 2026.03.16 | ₩7,159 | ₩7,259 | ₩6,992 | ₩7,086 | -1.03% | 885.8만 |
|---|
| 2026.03.13 | ₩7,139 | ₩7,299 | ₩6,992 | ₩7,032 | -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 | ₩7,192 | ₩7,313 | -0.18% | 955.4만 |
|---|
| 2026.03.10 | ₩7,339 | ₩7,573 | ₩7,246 | ₩7,339 | 0.00% | 838.4만 |
|---|
| 2026.03.09 | ₩7,166 | ₩7,419 | ₩7,112 | ₩7,326 | +2.23% | 1202.4만 |
|---|
| 2026.03.06 | ₩7,539 | ₩7,566 | ₩7,206 | ₩7,273 | -3.54% | 1896.7만 |
|---|
| 2026.03.05 | ₩7,766 | ₩8,207 | ₩7,473 | ₩7,646 | -1.55% | 2268.5만 |
|---|
| 2026.03.04 | ₩8,300 | ₩8,620 | ₩7,993 | ₩8,100 | -2.41% | 3002.2만 |
|---|
| 2026.03.03 | ₩7,793 | ₩8,087 | ₩7,633 | ₩7,953 | +2.05% | 941.1만 |
|---|
| 2026.03.02 | ₩7,526 | ₩8,180 | ₩7,447 | ₩8,060 | +7.09% | 840.5만 |
|---|
| 2026.02.27 | ₩7,846 | ₩7,873 | ₩7,660 | ₩7,753 | -1.19% | 794.5만 |
|---|
| 2026.02.26 | ₩7,980 | ₩8,273 | ₩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 | ₩7,299 | ₩7,686 | +3.97% | 751.4만 |
|---|
| 2026.02.23 | ₩7,780 | ₩7,833 | ₩7,459 | ₩7,473 | -3.95% | 873.6만 |
|---|
| 2026.02.20 | ₩7,833 | ₩8,127 | ₩7,806 | ₩7,886 | +0.68% | 592.5만 |
|---|
| 2026.02.19 | ₩7,846 | ₩8,000 | ₩7,686 | ₩7,953 | +1.36% | 689.4만 |
|---|
| 2026.02.18 | ₩7,846 | ₩8,113 | ₩7,780 | ₩7,953 | +1.36% | 757.1만 |
|---|
| 2026.02.17 | ₩7,980 | ₩8,067 | ₩7,780 | ₩7,846 | -1.67% | 734.1만 |
|---|
| 2026.02.13 | ₩7,953 | ₩8,364 | ₩7,806 | ₩8,020 | +0.84% | 837.3만 |
|---|
| 2026.02.12 | ₩8,393 | ₩8,401 | ₩7,793 | ₩7,833 | -6.68% | 1105.3만 |
|---|
| 2026.02.11 | ₩8,867 | ₩8,867 | ₩8,127 | ₩8,327 | -6.09% | 917.2만 |
|---|
| 2026.02.10 | ₩9,007 | ₩9,314 | ₩8,834 | ₩8,860 | -1.63% | 723.9만 |
|---|
| 2026.02.09 | ₩8,647 | ₩9,154 | ₩8,519 | ₩9,061 | +4.78% | 978.5만 |
|---|
| 2026.02.06 | ₩8,020 | ₩8,860 | ₩8,006 | ₩8,780 | +9.48% | 1788만 |
|---|
| 2026.02.05 | ₩8,594 | ₩8,727 | ₩7,713 | ₩7,766 | -9.63% | 1984만 |
|---|
| 2026.02.04 | ₩8,901 | ₩9,041 | ₩8,607 | ₩8,914 | +0.15% | 1006만 |
|---|
| 2026.02.03 | ₩9,107 | ₩9,201 | ₩8,547 | ₩8,927 | -1.98% | 1243.8만 |
|---|
| 2026.02.02 | ₩9,207 | ₩9,321 | ₩8,927 | ₩9,074 | -1.45% | 1240.7만 |
|---|
| 2026.01.30 | ₩9,621 | ₩9,715 | ₩9,287 | ₩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 | ₩10,355 | ₩10,088 | ₩10,182 | -0.78% | 816만 |
|---|
| 2026.01.27 | ₩10,275 | ₩10,308 | ₩10,048 | ₩10,195 | -0.78% | 881만 |
|---|
| 2026.01.26 | ₩10,422 | ₩10,462 | ₩10,235 | ₩10,275 | -1.41% | 671.2만 |
|---|
| 2026.01.23 | ₩10,475 | ₩10,675 | ₩10,342 | ₩10,462 | -0.13% | 756.4만 |
|---|
| 2026.01.22 | ₩10,488 | ₩10,782 | ₩10,422 | ₩10,448 | -0.38% | 720만 |
|---|
| 2026.01.21 | ₩10,448 | ₩10,635 | ₩10,195 | ₩10,368 | -0.77% | 972.6만 |
|---|
| 2026.01.20 | ₩10,528 | ₩10,689 | ₩10,408 | ₩10,448 | -0.76% | 1082.8만 |
|---|
| 2026.01.16 | ₩10,956 | ₩11,049 | ₩10,689 | ₩10,889 | -0.61% | 869.7만 |
|---|
| 2026.01.15 | ₩11,222 | ₩11,489 | ₩10,849 | ₩10,915 | -2.73% | 1349.3만 |
|---|
| 2026.01.14 | ₩10,902 | ₩11,229 | ₩10,809 | ₩11,196 | +2.69% | 1219.9만 |
|---|
| 2026.01.13 | ₩11,089 | ₩11,176 | ₩10,743 | ₩10,929 | -1.44% | 1193만 |
|---|
| 2026.01.12 | ₩11,249 | ₩11,443 | ₩10,982 | ₩11,049 | -1.78% | 1630.4만 |
|---|
| 2026.01.09 | ₩11,289 | ₩11,529 | ₩11,062 | ₩11,289 | 0.00% | 1198.1만 |
|---|
| 2026.01.08 | ₩11,156 | ₩11,342 | ₩10,982 | ₩11,249 | +0.84% | 883만 |
|---|
| 2026.01.07 | ₩11,436 | ₩11,456 | ₩11,202 | ₩11,236 | -1.75% | 799.7만 |
|---|
| 2026.01.06 | ₩11,569 | ₩11,669 | ₩11,236 | ₩11,543 | -0.23% | 1097.1만 |
|---|
| 2026.01.05 | ₩11,062 | ₩11,576 | ₩11,049 | ₩11,423 | +3.26% | 1446.7만 |
|---|
| 2026.01.02 | ₩10,515 | ₩11,036 | ₩10,502 | ₩10,929 | +3.93% | 1224.6만 |
|---|
| 2025.12.31 | ₩10,522 | ₩10,582 | ₩10,227 | ₩10,368 | -1.46% | 2127.6만 |
|---|
| 2025.12.30 | ₩10,729 | ₩10,835 | ₩10,562 | ₩10,582 | -1.37% | 1239만 |
|---|
| 2025.12.29 | ₩10,722 | ₩10,933 | ₩10,569 | ₩10,755 | +0.31% | 1461.2만 |
|---|
| 2025.12.26 | ₩11,169 | ₩11,169 | ₩10,829 | ₩10,915 | -2.27% | 1017.9만 |
|---|
| 2025.12.24 | ₩11,156 | ₩11,276 | ₩11,036 | ₩11,196 | +0.36% | 528.3만 |
|---|
| 2025.12.23 | ₩11,516 | ₩11,543 | ₩11,129 | ₩11,169 | -3.01% | 1300.9만 |
|---|
| 2025.12.22 | ₩11,609 | ₩11,903 | ₩11,583 | ₩11,663 | +0.46% | 1200.2만 |
|---|
| 2025.12.19 | ₩11,196 | ₩11,529 | ₩11,116 | ₩11,436 | +2.15% | 4956.1만 |
|---|
| 2025.12.18 | ₩11,296 | ₩11,583 | ₩11,022 | ₩11,062 | -2.07% | 1263만 |
|---|
| 2025.12.17 | ₩11,423 | ₩11,743 | ₩11,116 | ₩11,169 | -2.22% | 1344.8만 |
|---|
| 2025.12.16 | ₩11,476 | ₩11,723 | ₩11,289 | ₩11,423 | -0.47% | 978.4만 |
|---|
| 2025.12.15 | ₩12,250 | ₩12,343 | ₩11,443 | ₩11,503 | -6.10% | 1447.5만 |
|---|
| 2025.12.12 | ₩12,984 | ₩13,324 | ₩12,197 | ₩12,223 | -5.86% | 1199.5만 |
|---|
| 2025.12.11 | ₩13,144 | ₩13,264 | ₩12,924 | ₩12,984 | -1.22% | 1203.3만 |
|---|
| 2025.12.10 | ₩13,544 | ₩13,771 | ₩13,264 | ₩13,384 | -1.18% | 1268.9만 |
|---|
| 2025.12.09 | ₩12,837 | ₩13,838 | ₩12,677 | ₩13,678 | +6.55% | 2141.9만 |
|---|
| 2025.12.08 | ₩12,744 | ₩13,131 | ₩12,610 | ₩12,957 | +1.68% | 1193.2만 |
|---|
| 2025.12.05 | ₩12,784 | ₩12,838 | ₩12,490 | ₩12,637 | -1.15% | 1247.5만 |
|---|
| 2025.12.04 | ₩12,337 | ₩12,917 | ₩12,303 | ₩12,837 | +4.06% | 1752.1만 |
|---|
| 2025.12.03 | ₩11,983 | ₩12,370 | ₩11,810 | ₩12,357 | +3.12% | 1313.9만 |
|---|
| 2025.12.02 | ₩12,290 | ₩12,570 | ₩11,970 | ₩12,010 | -2.28% | 1448.9만 |
|---|
| 2025.12.01 | ₩11,970 | ₩12,390 | ₩11,769 | ₩12,277 | +2.56% | 1369.7만 |
|---|
| 2025.11.28 | ₩12,443 | ₩12,677 | ₩12,283 | ₩12,450 | +0.05% | 1009.9만 |
|---|
| 2025.11.26 | ₩12,477 | ₩12,543 | ₩12,103 | ₩12,357 | -0.96% | 2987.7만 |
|---|
| 2025.11.25 | ₩11,503 | ₩11,649 | ₩11,182 | ₩11,609 | +0.93% | 1538.3만 |
|---|
| 2025.11.24 | ₩11,062 | ₩11,669 | ₩10,837 | ₩11,569 | +4.58% | 2365.7만 |
|---|
| 2025.11.21 | ₩11,022 | ₩11,322 | ₩10,101 | ₩11,062 | +0.36% | 3518.4만 |
|---|
| 2025.11.20 | ₩11,409 | ₩11,556 | ₩10,909 | ₩11,009 | -3.51% | 3490.8만 |
|---|
| 2025.11.19 | ₩11,276 | ₩11,316 | ₩10,702 | ₩10,969 | -2.72% | 2099.9만 |
|---|
| 2025.11.18 | ₩10,749 | ₩11,349 | ₩10,675 | ₩11,196 | +4.16% | 1884만 |
|---|
| 2025.11.17 | ₩11,358 | ₩11,409 | ₩10,662 | ₩10,875 | -4.25% | 2031.4만 |
|---|
| 2025.11.14 | ₩11,703 | ₩12,048 | ₩11,476 | ₩11,516 | -1.60% | 2078.2만 |
|---|
| 2025.11.13 | ₩12,904 | ₩12,944 | ₩12,010 | ₩12,023 | -6.83% | 1957.7만 |
|---|
| 2025.11.12 | ₩12,730 | ₩13,144 | ₩12,704 | ₩13,037 | +2.41% | 956.4만 |
|---|
| 2025.11.11 | ₩12,864 | ₩12,930 | ₩12,625 | ₩12,704 | -1.24% | 962.9만 |
|---|
| 2025.11.10 | ₩13,211 | ₩13,277 | ₩12,770 | ₩12,957 | -1.92% | 1143.2만 |
|---|
| 2025.11.07 | ₩12,530 | ₩12,877 | ₩12,250 | ₩12,864 | +2.66% | 1747.5만 |
|---|
| 2025.11.06 | ₩13,478 | ₩13,478 | ₩12,757 | ₩12,850 | -4.65% | 1659.5만 |
|---|
| 2025.11.05 | ₩12,957 | ₩13,304 | ₩12,837 | ₩13,264 | +2.37% | 1567.8만 |
|---|
| 2025.11.04 | ₩13,331 | ₩13,584 | ₩12,744 | ₩12,957 | -2.80% | 2463만 |
|---|
| 2025.11.03 | ₩14,445 | ₩14,452 | ₩13,731 | ₩13,811 | -4.39% | 1880.4만 |
|---|
| 2025.10.31 | ₩14,532 | ₩14,745 | ₩14,278 | ₩14,438 | -0.64% | 1312.1만 |
|---|
| 2025.10.30 | ₩14,452 | ₩14,618 | ₩14,285 | ₩14,398 | -0.37% | 1275.7만 |
|---|
| 2025.10.29 | ₩14,985 | ₩15,079 | ₩14,453 | ₩14,625 | -2.40% | 1304.1만 |
|---|
| 2025.10.28 | ₩15,439 | ₩15,439 | ₩14,919 | ₩15,065 | -2.42% | 1406만 |
|---|
| 2025.10.27 | ₩15,666 | ₩15,973 | ₩15,399 | ₩15,439 | -1.45% | 1843.1만 |
|---|
| 2025.10.24 | ₩15,039 | ₩15,519 | ₩14,932 | ₩15,359 | +2.13% | 1909.4만 |
|---|
| 2025.10.23 | ₩14,525 | ₩15,045 | ₩14,341 | ₩14,785 | +1.79% | 2039.9만 |
|---|
| 2025.10.22 | ₩14,679 | ₩14,785 | ₩14,065 | ₩14,452 | -1.55% | 2644.1만 |
|---|
| 2025.10.21 | ₩15,192 | ₩15,506 | ₩14,779 | ₩14,865 | -2.15% | 2623.5만 |
|---|
| 2025.10.20 | ₩14,739 | ₩15,346 | ₩14,505 | ₩15,319 | +3.94% | 2233.9만 |
|---|
| 2025.10.17 | ₩15,212 | ₩15,366 | ₩14,679 | ₩14,692 | -3.42% | 2813.6만 |
|---|
| 2025.10.16 | ₩15,653 | ₩15,973 | ₩15,013 | ₩15,679 | +0.17% | 3136.2만 |
|---|
| 2025.10.15 | ₩15,793 | ₩15,986 | ₩15,252 | ₩15,492 | -1.90% | 2741.3만 |
|---|
| 2025.10.14 | ₩15,319 | ₩15,920 | ₩14,745 | ₩15,653 | +2.18% | 3090.3만 |
|---|
| 2025.10.13 | ₩15,412 | ₩15,679 | ₩14,879 | ₩15,666 | +1.65% | 3874.9만 |
|---|
| 2025.10.10 | ₩16,800 | ₩17,120 | ₩15,146 | ₩15,212 | -9.45% | 6675.6만 |
|---|