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 | ₩8,305 | ₩8,585 | ₩8,078 | ₩8,425 | +1.45% | 2264.5만 |
| 2026.10.08 | ₩7,771 | ₩8,071 | ₩7,530 | ₩7,944 | +2.23% | 2144만 |
| 2026.10.07 | ₩7,777 | ₩8,051 | ₩7,357 | ₩7,864 | +1.12% | 8142.2만 |
| 2026.10.06 | ₩9,880 | ₩9,934 | ₩9,693 | ₩9,720 | -1.62% | 589.7만 |
| 2026.10.05 | ₩9,840 | ₩10,026 | ₩9,680 | ₩9,827 | -0.14% | 847.2만 |
| 2026.10.02 | ₩9,673 | ₩10,158 | ₩9,666 | ₩9,800 | +1.31% | 1199.7만 |
| 2026.10.01 | ₩9,346 | ₩9,546 | ₩9,159 | ₩9,386 | +0.43% | 909.9만 |
| 2026.09.30 | ₩9,773 | ₩9,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,306 |
| -4.78% |
| 931.5만 |
| 2026.09.29 | ₩9,500 | ₩9,600 | ₩9,366 | ₩9,573 | +0.77% | 1219.3만 |
|---|
| 2026.09.28 | ₩9,520 | ₩9,626 | ₩9,359 | ₩9,413 | -1.12% | 821.9만 |
|---|
| 2026.09.25 | ₩9,720 | ₩9,807 | ₩9,533 | ₩9,600 | -1.24% | 851.7만 |
|---|
| 2026.09.24 | ₩10,174 | ₩10,227 | ₩9,626 | ₩9,693 | -4.72% | 1359.3만 |
|---|
| 2026.09.23 | ₩10,721 | ₩10,728 | ₩10,160 | ₩10,214 | -4.73% | 911.9만 |
|---|
| 2026.09.22 | ₩11,048 | ₩11,215 | ₩10,761 | ₩10,801 | -2.24% | 1133.5만 |
|---|
| 2026.09.21 | ₩11,442 | ₩11,562 | ₩10,962 | ₩11,015 | -3.73% | 1477.9만 |
|---|
| 2026.09.18 | ₩10,481 | ₩11,108 | ₩10,468 | ₩11,015 | +5.10% | 1824.3만 |
|---|
| 2026.09.17 | ₩10,614 | ₩10,628 | ₩10,181 | ₩10,294 | -3.02% | 1802.4만 |
|---|
| 2026.09.16 | ₩11,362 | ₩11,369 | ₩10,214 | ₩10,267 | -9.64% | 2942만 |
|---|
| 2026.09.15 | ₩11,829 | ₩11,883 | ₩11,309 | ₩11,562 | -2.26% | 1620.9만 |
|---|
| 2026.09.14 | ₩12,177 | ₩12,497 | ₩11,836 | ₩12,070 | -0.88% | 1140.6만 |
|---|
| 2026.09.11 | ₩12,457 | ₩12,804 | ₩12,183 | ₩12,310 | -1.18% | 1158.1만 |
|---|
| 2026.09.10 | ₩12,337 | ₩12,604 | ₩12,230 | ₩12,417 | +0.65% | 727.6만 |
|---|
| 2026.09.09 | ₩12,924 | ₩13,111 | ₩12,524 | ₩12,577 | -2.69% | 975.4만 |
|---|
| 2026.09.08 | ₩13,265 | ₩13,365 | ₩12,617 | ₩12,777 | -3.67% | 1171.3만 |
|---|
| 2026.09.04 | ₩13,071 | ₩13,245 | ₩12,764 | ₩13,004 | -0.51% | 1305.9만 |
|---|
| 2026.09.03 | ₩12,283 | ₩13,605 | ₩12,277 | ₩13,352 | +8.70% | 3270.2만 |
|---|
| 2026.09.02 | ₩12,137 | ₩12,150 | ₩11,803 | ₩12,016 | -0.99% | 1099.4만 |
|---|
| 2026.09.01 | ₩12,430 | ₩12,457 | ₩12,030 | ₩12,190 | -1.93% | 1051.8만 |
|---|
| 2026.08.31 | ₩12,544 | ₩12,791 | ₩12,230 | ₩12,657 | +0.90% | 1645.7만 |
|---|
| 2026.08.28 | ₩12,657 | ₩12,991 | ₩12,410 | ₩12,510 | -1.16% | 1746.5만 |
|---|
| 2026.08.27 | ₩12,003 | ₩12,844 | ₩11,687 | ₩12,777 | +6.45% | 2705.8만 |
|---|
| 2026.08.26 | ₩11,863 | ₩11,963 | ₩11,602 | ₩11,723 | -1.18% | 1280.1만 |
|---|
| 2026.08.25 | ₩11,295 | ₩12,076 | ₩11,229 | ₩11,936 | +5.67% | 2411.1만 |
|---|
| 2026.08.24 | ₩11,456 | ₩12,023 | ₩11,255 | ₩11,389 | -0.58% | 2060.4만 |
|---|
| 2026.08.21 | ₩12,003 | ₩12,751 | ₩11,442 | ₩11,723 | -2.34% | 2822.7만 |
|---|
| 2026.08.20 | ₩13,271 | ₩13,285 | ₩11,776 | ₩11,816 | -10.97% | 5082.8만 |
|---|
| 2026.08.19 | ₩10,695 | ₩11,616 | ₩10,561 | ₩11,536 | +7.87% | 3916.5만 |
|---|
| 2026.08.18 | ₩10,654 | ₩10,775 | ₩10,454 | ₩10,588 | -0.63% | 1259.8만 |
|---|
| 2026.08.17 | ₩10,735 | ₩11,015 | ₩10,628 | ₩10,895 | +1.49% | 1172만 |
|---|
| 2026.08.14 | ₩10,614 | ₩10,815 | ₩10,508 | ₩10,735 | +1.13% | 725.5만 |
|---|
| 2026.08.13 | ₩10,241 | ₩10,868 | ₩10,227 | ₩10,614 | +3.65% | 1122.1만 |
|---|
| 2026.08.12 | ₩10,227 | ₩10,521 | ₩9,987 | ₩10,241 | +0.13% | 1041.7만 |
|---|
| 2026.08.11 | ₩9,720 | ₩10,254 | ₩9,573 | ₩10,107 | +3.98% | 1461.4만 |
|---|
| 2026.08.10 | ₩9,787 | ₩9,940 | ₩9,673 | ₩9,693 | -0.95% | 493.6만 |
|---|
| 2026.08.07 | ₩9,780 | ₩9,927 | ₩9,653 | ₩9,773 | -0.07% | 611.8만 |
|---|
| 2026.08.06 | ₩9,800 | ₩9,934 | ₩9,560 | ₩9,640 | -1.63% | 534.9만 |
|---|
| 2026.08.05 | ₩10,120 | ₩10,147 | ₩9,840 | ₩9,853 | -2.64% | 727.8만 |
|---|
| 2026.08.04 | ₩9,787 | ₩10,147 | ₩9,735 | ₩10,120 | +3.41% | 893.8만 |
|---|
| 2026.08.03 | ₩9,453 | ₩9,727 | ₩9,446 | ₩9,693 | +2.54% | 720.3만 |
|---|
| 2026.07.31 | ₩9,493 | ₩9,666 | ₩9,279 | ₩9,426 | -0.70% | 607.5만 |
|---|
| 2026.07.30 | ₩9,359 | ₩9,600 | ₩9,253 | ₩9,546 | +2.00% | 692.5만 |
|---|
| 2026.07.29 | ₩9,653 | ₩9,753 | ₩9,273 | ₩9,359 | -3.04% | 831.1만 |
|---|
| 2026.07.28 | ₩9,827 | ₩9,987 | ₩9,560 | ₩9,707 | -1.22% | 873.6만 |
|---|
| 2026.07.27 | ₩10,347 | ₩10,407 | ₩9,987 | ₩10,067 | -2.71% | 712.8만 |
|---|
| 2026.07.24 | ₩10,468 | ₩10,481 | ₩9,893 | ₩10,000 | -4.46% | 728.8만 |
|---|
| 2026.07.23 | ₩10,654 | ₩10,777 | ₩10,401 | ₩10,468 | -1.75% | 731.7만 |
|---|
| 2026.07.22 | ₩10,761 | ₩11,149 | ₩10,654 | ₩10,815 | +0.50% | 891.2만 |
|---|
| 2026.07.21 | ₩10,428 | ₩11,015 | ₩10,374 | ₩10,881 | +4.35% | 1656.9만 |
|---|
| 2026.07.20 | ₩9,827 | ₩10,374 | ₩9,613 | ₩10,267 | +4.48% | 1046.2만 |
|---|
| 2026.07.17 | ₩9,613 | ₩9,773 | ₩9,213 | ₩9,653 | +0.42% | 1066.8만 |
|---|
| 2026.07.16 | ₩10,321 | ₩10,534 | ₩10,000 | ₩10,040 | -2.72% | 1163.6만 |
|---|
| 2026.07.15 | ₩10,261 | ₩10,381 | ₩9,907 | ₩10,267 | +0.07% | 841.5만 |
|---|
| 2026.07.14 | ₩9,707 | ₩10,307 | ₩9,586 | ₩10,054 | +3.58% | 1067.6만 |
|---|
| 2026.07.13 | ₩9,800 | ₩9,980 | ₩9,586 | ₩9,720 | -0.82% | 713.8만 |
|---|
| 2026.07.10 | ₩10,000 | ₩10,054 | ₩9,700 | ₩9,853 | -1.47% | 772만 |
|---|
| 2026.07.09 | ₩9,666 | ₩9,934 | ₩9,560 | ₩9,747 | +0.83% | 703.6만 |
|---|
| 2026.07.08 | ₩9,434 | ₩9,747 | ₩9,339 | ₩9,666 | +2.46% | 750.3만 |
|---|
| 2026.07.07 | ₩9,573 | ₩9,853 | ₩9,333 | ₩9,707 | +1.39% | 904.5만 |
|---|
| 2026.07.06 | ₩9,406 | ₩9,720 | ₩9,259 | ₩9,626 | +2.34% | 695.3만 |
|---|
| 2026.07.02 | ₩9,747 | ₩10,134 | ₩9,466 | ₩9,573 | -1.78% | 1231.9만 |
|---|
| 2026.07.01 | ₩8,812 | ₩9,600 | ₩8,625 | ₩9,586 | +8.79% | 996만 |
|---|
| 2026.06.30 | ₩9,032 | ₩9,032 | ₩8,692 | ₩8,705 | -3.62% | 725.8만 |
|---|
| 2026.06.29 | ₩9,159 | ₩9,239 | ₩8,819 | ₩9,012 | -1.60% | 707.7만 |
|---|
| 2026.06.26 | ₩8,572 | ₩9,186 | ₩8,572 | ₩9,106 | +6.23% | 2409만 |
|---|
| 2026.06.25 | ₩9,066 | ₩9,132 | ₩8,438 | ₩8,692 | -4.12% | 1094.6만 |
|---|
| 2026.06.24 | ₩8,879 | ₩9,126 | ₩8,799 | ₩8,959 | +0.90% | 1111.3만 |
|---|
| 2026.06.23 | ₩9,079 | ₩9,279 | ₩8,825 | ₩8,865 | -2.35% | 679.4만 |
|---|
| 2026.06.22 | ₩9,373 | ₩9,800 | ₩9,146 | ₩9,159 | -2.28% | 760.7만 |
|---|
| 2026.06.18 | ₩9,546 | ₩9,787 | ₩9,279 | ₩9,453 | -0.98% | 1159.5만 |
|---|
| 2026.06.17 | ₩8,946 | ₩9,853 | ₩8,905 | ₩9,506 | +6.27% | 1793.7만 |
|---|
| 2026.06.16 | ₩9,092 | ₩9,299 | ₩8,946 | ₩8,972 | -1.32% | 807.4만 |
|---|
| 2026.06.15 | ₩9,066 | ₩9,580 | ₩9,066 | ₩9,159 | +1.03% | 1515만 |
|---|
| 2026.06.12 | ₩8,946 | ₩9,092 | ₩8,572 | ₩8,732 | -2.39% | 1259만 |
|---|
| 2026.06.11 | ₩8,118 | ₩9,039 | ₩8,038 | ₩8,986 | +10.69% | 2204.2만 |
|---|
| 2026.06.10 | ₩7,223 | ₩8,411 | ₩7,223 | ₩8,171 | +13.12% | 2597.1만 |
|---|
| 2026.06.09 | ₩7,557 | ₩7,844 | ₩7,170 | ₩7,343 | -2.83% | 1441.7만 |
|---|
| 2026.06.08 | ₩7,544 | ₩7,769 | ₩7,477 | ₩7,570 | +0.35% | 1185.7만 |
|---|
| 2026.06.05 | ₩8,011 | ₩8,051 | ₩7,450 | ₩7,477 | -6.67% | 1157.1만 |
|---|
| 2026.06.04 | ₩7,904 | ₩8,184 | ₩7,877 | ₩8,144 | +3.04% | 1057.3만 |
|---|
| 2026.06.03 | ₩8,144 | ₩8,198 | ₩7,744 | ₩7,877 | -3.28% | 1866.5만 |
|---|
| 2026.06.02 | ₩8,678 | ₩8,792 | ₩8,251 | ₩8,291 | -4.46% | 992.5만 |
|---|
| 2026.06.01 | ₩8,478 | ₩8,825 | ₩8,278 | ₩8,812 | +3.94% | 1435.2만 |
|---|
| 2026.05.29 | ₩8,485 | ₩8,865 | ₩8,398 | ₩8,545 | +0.71% | 1625.9만 |
|---|
| 2026.05.28 | ₩8,158 | ₩8,465 | ₩7,957 | ₩8,451 | +3.60% | 1052.6만 |
|---|
| 2026.05.27 | ₩8,278 | ₩8,505 | ₩8,225 | ₩8,305 | +0.32% | 1278.5만 |
|---|
| 2026.05.26 | ₩8,265 | ₩8,605 | ₩8,144 | ₩8,358 | +1.13% | 1396.9만 |
|---|
| 2026.05.22 | ₩8,678 | ₩8,772 | ₩8,091 | ₩8,251 | -4.92% | 2737.3만 |
|---|
| 2026.05.21 | ₩9,279 | ₩9,620 | ₩8,625 | ₩8,825 | -4.89% | 3398.9만 |
|---|
| 2026.05.20 | ₩9,346 | ₩9,569 | ₩9,253 | ₩9,333 | -0.14% | 1025.2만 |
|---|
| 2026.05.19 | ₩9,347 | ₩9,520 | ₩9,179 | ₩9,346 | -0.01% | 1107.9만 |
|---|
| 2026.05.18 | ₩9,399 | ₩9,707 | ₩9,148 | ₩9,426 | +0.28% | 1276.2만 |
|---|
| 2026.05.15 | ₩9,493 | ₩9,573 | ₩9,279 | ₩9,426 | -0.70% | 1410.8만 |
|---|
| 2026.05.14 | ₩9,413 | ₩9,974 | ₩9,253 | ₩9,747 | +3.55% | 1170.5만 |
|---|
| 2026.05.13 | ₩9,273 | ₩9,533 | ₩8,986 | ₩9,453 | +1.94% | 895.5만 |
|---|
| 2026.05.12 | ₩9,293 | ₩9,399 | ₩9,112 | ₩9,373 | +0.86% | 795만 |
|---|
| 2026.05.11 | ₩9,246 | ₩9,573 | ₩9,079 | ₩9,440 | +2.09% | 955.4만 |
|---|
| 2026.05.08 | ₩9,586 | ₩9,586 | ₩9,285 | ₩9,386 | -2.09% | 814만 |
|---|
| 2026.05.07 | ₩9,733 | ₩9,800 | ₩9,413 | ₩9,626 | -1.10% | 852.5만 |
|---|
| 2026.05.06 | ₩9,907 | ₩9,934 | ₩9,664 | ₩9,773 | -1.35% | 908.8만 |
|---|
| 2026.05.05 | ₩9,680 | ₩10,034 | ₩9,386 | ₩9,787 | +1.10% | 1150.9만 |
|---|
| 2026.05.04 | ₩9,373 | ₩9,915 | ₩9,326 | ₩9,573 | +2.14% | 1281.5만 |
|---|
| 2026.05.01 | ₩9,213 | ₩9,486 | ₩9,026 | ₩9,386 | +1.88% | 989만 |
|---|
| 2026.04.30 | ₩9,012 | ₩9,266 | ₩8,899 | ₩9,119 | +1.19% | 791.8만 |
|---|
| 2026.04.29 | ₩9,226 | ₩9,253 | ₩8,705 | ₩9,026 | -2.17% | 1695.5만 |
|---|
| 2026.04.28 | ₩9,373 | ₩9,500 | ₩9,159 | ₩9,480 | +1.14% | 820.1만 |
|---|
| 2026.04.27 | ₩9,140 | ₩9,873 | ₩9,055 | ₩9,533 | +4.29% | 1308.2만 |
|---|
| 2026.04.24 | ₩9,293 | ₩9,359 | ₩9,002 | ₩9,213 | -0.86% | 1054.8만 |
|---|
| 2026.04.23 | ₩9,466 | ₩9,560 | ₩8,972 | ₩9,226 | -2.54% | 1495.8만 |
|---|
| 2026.04.22 | ₩9,613 | ₩9,907 | ₩9,413 | ₩9,707 | +0.97% | 1777.8만 |
|---|
| 2026.04.21 | ₩9,920 | ₩10,040 | ₩9,266 | ₩9,373 | -5.52% | 4109.3만 |
|---|
| 2026.04.20 | ₩8,879 | ₩9,386 | ₩8,799 | ₩9,359 | +5.41% | 1939.7만 |
|---|
| 2026.04.17 | ₩8,885 | ₩9,026 | ₩8,638 | ₩8,972 | +0.98% | 2020.2만 |
|---|
| 2026.04.16 | ₩8,632 | ₩8,772 | ₩8,225 | ₩8,652 | +0.23% | 2050.3만 |
|---|
| 2026.04.15 | ₩8,398 | ₩8,812 | ₩8,251 | ₩8,638 | +2.86% | 3772.1만 |
|---|
| 2026.04.14 | ₩7,250 | ₩7,811 | ₩7,210 | ₩7,771 | +7.18% | 1544.1만 |
|---|
| 2026.04.13 | ₩6,475 | ₩7,056 | ₩6,429 | ₩7,050 | +8.87% | 783.1만 |
|---|
| 2026.04.10 | ₩6,676 | ₩6,743 | ₩6,562 | ₩6,582 | -1.40% | 619.1만 |
|---|
| 2026.04.09 | ₩6,676 | ₩6,769 | ₩6,502 | ₩6,649 | -0.40% | 768.7만 |
|---|
| 2026.04.08 | ₩7,050 | ₩7,103 | ₩6,649 | ₩6,783 | -3.79% | 1138.5만 |
|---|
| 2026.04.07 | ₩6,582 | ₩6,649 | ₩6,329 | ₩6,596 | +0.20% | 918.6만 |
|---|
| 2026.04.06 | ₩6,449 | ₩6,702 | ₩6,435 | ₩6,596 | +2.28% | 862.8만 |
|---|
| 2026.04.02 | ₩6,088 | ₩6,449 | ₩6,008 | ₩6,435 | +5.70% | 1008.9만 |
|---|
| 2026.04.01 | ₩6,496 | ₩6,549 | ₩6,315 | ₩6,329 | -2.57% | 688.8만 |
|---|
| 2026.03.31 | ₩6,228 | ₩6,462 | ₩6,168 | ₩6,409 | +2.89% | 1149.1만 |
|---|
| 2026.03.30 | ₩6,449 | ₩6,549 | ₩6,095 | ₩6,182 | -4.14% | 1325.4만 |
|---|
| 2026.03.27 | ₩6,596 | ₩6,622 | ₩6,389 | ₩6,435 | -2.43% | 1606.8만 |
|---|
| 2026.03.26 | ₩6,849 | ₩6,929 | ₩6,662 | ₩6,743 | -1.56% | 1303.1만 |
|---|
| 2026.03.25 | ₩6,943 | ₩7,076 | ₩6,823 | ₩6,916 | -0.38% | 1246.1만 |
|---|
| 2026.03.24 | ₩6,969 | ₩7,076 | ₩6,796 | ₩6,849 | -1.72% | 941.2만 |
|---|
| 2026.03.23 | ₩6,929 | ₩7,196 | ₩6,889 | ₩7,090 | +2.31% | 967.6만 |
|---|
| 2026.03.20 | ₩6,969 | ₩7,063 | ₩6,756 | ₩6,849 | -1.72% | 1008.5만 |
|---|
| 2026.03.19 | ₩6,803 | ₩7,036 | ₩6,722 | ₩7,036 | +3.43% | 1160.3만 |
|---|
| 2026.03.18 | ₩7,203 | ₩7,247 | ₩6,943 | ₩6,983 | -3.06% | 1055만 |
|---|
| 2026.03.17 | ₩7,090 | ₩7,382 | ₩7,036 | ₩7,303 | +3.01% | 877.4만 |
|---|
| 2026.03.16 | ₩7,163 | ₩7,263 | ₩6,996 | ₩7,090 | -1.03% | 885.8만 |
|---|
| 2026.03.13 | ₩7,143 | ₩7,303 | ₩6,996 | ₩7,036 | -1.50% | 1277.4만 |
|---|
| 2026.03.12 | ₩7,210 | ₩7,277 | ₩7,023 | ₩7,063 | -2.04% | 1110.4만 |
|---|
| 2026.03.11 | ₩7,330 | ₩7,490 | ₩7,196 | ₩7,317 | -0.18% | 955.4만 |
|---|
| 2026.03.10 | ₩7,343 | ₩7,577 | ₩7,250 | ₩7,343 | 0.00% | 838.4만 |
|---|
| 2026.03.09 | ₩7,170 | ₩7,423 | ₩7,116 | ₩7,330 | +2.23% | 1202.4만 |
|---|
| 2026.03.06 | ₩7,544 | ₩7,570 | ₩7,210 | ₩7,277 | -3.54% | 1896.7만 |
|---|
| 2026.03.05 | ₩7,771 | ₩8,211 | ₩7,477 | ₩7,650 | -1.55% | 2268.5만 |
|---|
| 2026.03.04 | ₩8,305 | ₩8,625 | ₩7,998 | ₩8,104 | -2.41% | 3002.2만 |
|---|
| 2026.03.03 | ₩7,797 | ₩8,091 | ₩7,637 | ₩7,957 | +2.05% | 941.1만 |
|---|
| 2026.03.02 | ₩7,530 | ₩8,184 | ₩7,451 | ₩8,064 | +7.09% | 840.5만 |
|---|
| 2026.02.27 | ₩7,851 | ₩7,877 | ₩7,664 | ₩7,757 | -1.19% | 794.5만 |
|---|
| 2026.02.26 | ₩7,984 | ₩8,278 | ₩7,824 | ₩8,024 | +0.50% | 887.5만 |
|---|
| 2026.02.25 | ₩7,837 | ₩8,064 | ₩7,744 | ₩8,024 | +2.39% | 842.6만 |
|---|
| 2026.02.24 | ₩7,397 | ₩7,744 | ₩7,303 | ₩7,690 | +3.97% | 751.4만 |
|---|
| 2026.02.23 | ₩7,784 | ₩7,837 | ₩7,463 | ₩7,477 | -3.95% | 873.6만 |
|---|
| 2026.02.20 | ₩7,837 | ₩8,131 | ₩7,811 | ₩7,891 | +0.68% | 592.5만 |
|---|
| 2026.02.19 | ₩7,851 | ₩8,004 | ₩7,690 | ₩7,957 | +1.36% | 689.4만 |
|---|
| 2026.02.18 | ₩7,851 | ₩8,118 | ₩7,784 | ₩7,957 | +1.36% | 757.1만 |
|---|
| 2026.02.17 | ₩7,984 | ₩8,071 | ₩7,784 | ₩7,851 | -1.67% | 734.1만 |
|---|
| 2026.02.13 | ₩7,957 | ₩8,369 | ₩7,811 | ₩8,024 | +0.84% | 837.3만 |
|---|
| 2026.02.12 | ₩8,398 | ₩8,406 | ₩7,797 | ₩7,837 | -6.68% | 1105.3만 |
|---|
| 2026.02.11 | ₩8,872 | ₩8,872 | ₩8,131 | ₩8,331 | -6.09% | 917.2만 |
|---|
| 2026.02.10 | ₩9,012 | ₩9,319 | ₩8,839 | ₩8,865 | -1.63% | 723.9만 |
|---|
| 2026.02.09 | ₩8,652 | ₩9,159 | ₩8,524 | ₩9,066 | +4.78% | 978.5만 |
|---|
| 2026.02.06 | ₩8,024 | ₩8,865 | ₩8,011 | ₩8,785 | +9.48% | 1788만 |
|---|
| 2026.02.05 | ₩8,598 | ₩8,732 | ₩7,717 | ₩7,771 | -9.63% | 1984만 |
|---|
| 2026.02.04 | ₩8,905 | ₩9,046 | ₩8,612 | ₩8,919 | +0.15% | 1006만 |
|---|
| 2026.02.03 | ₩9,112 | ₩9,206 | ₩8,552 | ₩8,932 | -1.98% | 1243.8만 |
|---|
| 2026.02.02 | ₩9,213 | ₩9,326 | ₩8,932 | ₩9,079 | -1.45% | 1240.7만 |
|---|
| 2026.01.30 | ₩9,626 | ₩9,720 | ₩9,293 | ₩9,386 | -2.50% | 1191.3만 |
|---|
| 2026.01.29 | ₩10,120 | ₩10,247 | ₩9,693 | ₩9,800 | -3.17% | 1295.3만 |
|---|
| 2026.01.28 | ₩10,267 | ₩10,361 | ₩10,094 | ₩10,187 | -0.78% | 816만 |
|---|
| 2026.01.27 | ₩10,281 | ₩10,314 | ₩10,054 | ₩10,201 | -0.78% | 881만 |
|---|
| 2026.01.26 | ₩10,428 | ₩10,468 | ₩10,241 | ₩10,281 | -1.41% | 671.2만 |
|---|
| 2026.01.23 | ₩10,481 | ₩10,681 | ₩10,347 | ₩10,468 | -0.13% | 756.4만 |
|---|
| 2026.01.22 | ₩10,494 | ₩10,788 | ₩10,428 | ₩10,454 | -0.38% | 720만 |
|---|
| 2026.01.21 | ₩10,454 | ₩10,641 | ₩10,201 | ₩10,374 | -0.77% | 972.6만 |
|---|
| 2026.01.20 | ₩10,534 | ₩10,695 | ₩10,414 | ₩10,454 | -0.76% | 1082.8만 |
|---|
| 2026.01.16 | ₩10,962 | ₩11,055 | ₩10,695 | ₩10,895 | -0.61% | 869.7만 |
|---|
| 2026.01.15 | ₩11,229 | ₩11,496 | ₩10,855 | ₩10,922 | -2.73% | 1349.3만 |
|---|
| 2026.01.14 | ₩10,908 | ₩11,235 | ₩10,815 | ₩11,202 | +2.69% | 1219.9만 |
|---|
| 2026.01.13 | ₩11,095 | ₩11,182 | ₩10,749 | ₩10,935 | -1.44% | 1193만 |
|---|
| 2026.01.12 | ₩11,255 | ₩11,449 | ₩10,988 | ₩11,055 | -1.78% | 1630.4만 |
|---|
| 2026.01.09 | ₩11,295 | ₩11,536 | ₩11,068 | ₩11,295 | 0.00% | 1198.1만 |
|---|
| 2026.01.08 | ₩11,162 | ₩11,349 | ₩10,988 | ₩11,255 | +0.84% | 883만 |
|---|
| 2026.01.07 | ₩11,442 | ₩11,462 | ₩11,209 | ₩11,242 | -1.75% | 799.7만 |
|---|
| 2026.01.06 | ₩11,576 | ₩11,676 | ₩11,242 | ₩11,549 | -0.23% | 1097.1만 |
|---|
| 2026.01.05 | ₩11,068 | ₩11,582 | ₩11,055 | ₩11,429 | +3.26% | 1446.7만 |
|---|
| 2026.01.02 | ₩10,521 | ₩11,042 | ₩10,508 | ₩10,935 | +3.93% | 1224.6만 |
|---|
| 2025.12.31 | ₩10,528 | ₩10,588 | ₩10,233 | ₩10,374 | -1.46% | 2127.6만 |
|---|
| 2025.12.30 | ₩10,735 | ₩10,841 | ₩10,568 | ₩10,588 | -1.37% | 1239만 |
|---|
| 2025.12.29 | ₩10,728 | ₩10,939 | ₩10,574 | ₩10,761 | +0.31% | 1461.2만 |
|---|
| 2025.12.26 | ₩11,175 | ₩11,175 | ₩10,835 | ₩10,922 | -2.27% | 1017.9만 |
|---|
| 2025.12.24 | ₩11,162 | ₩11,282 | ₩11,042 | ₩11,202 | +0.36% | 528.3만 |
|---|
| 2025.12.23 | ₩11,522 | ₩11,549 | ₩11,135 | ₩11,175 | -3.01% | 1300.9만 |
|---|
| 2025.12.22 | ₩11,616 | ₩11,910 | ₩11,589 | ₩11,669 | +0.46% | 1200.2만 |
|---|
| 2025.12.19 | ₩11,202 | ₩11,536 | ₩11,122 | ₩11,442 | +2.15% | 4956.1만 |
|---|
| 2025.12.18 | ₩11,302 | ₩11,589 | ₩11,028 | ₩11,068 | -2.07% | 1263만 |
|---|
| 2025.12.17 | ₩11,429 | ₩11,749 | ₩11,122 | ₩11,175 | -2.22% | 1344.8만 |
|---|
| 2025.12.16 | ₩11,482 | ₩11,729 | ₩11,295 | ₩11,429 | -0.47% | 978.4만 |
|---|
| 2025.12.15 | ₩12,257 | ₩12,350 | ₩11,449 | ₩11,509 | -6.10% | 1447.5만 |
|---|
| 2025.12.12 | ₩12,991 | ₩13,331 | ₩12,203 | ₩12,230 | -5.86% | 1199.5만 |
|---|
| 2025.12.11 | ₩13,151 | ₩13,271 | ₩12,931 | ₩12,991 | -1.22% | 1203.3만 |
|---|
| 2025.12.10 | ₩13,552 | ₩13,779 | ₩13,271 | ₩13,392 | -1.18% | 1268.9만 |
|---|
| 2025.12.09 | ₩12,844 | ₩13,846 | ₩12,684 | ₩13,685 | +6.55% | 2141.9만 |
|---|
| 2025.12.08 | ₩12,751 | ₩13,138 | ₩12,617 | ₩12,964 | +1.68% | 1193.2만 |
|---|
| 2025.12.05 | ₩12,791 | ₩12,845 | ₩12,497 | ₩12,644 | -1.15% | 1247.5만 |
|---|
| 2025.12.04 | ₩12,343 | ₩12,924 | ₩12,310 | ₩12,844 | +4.06% | 1752.1만 |
|---|
| 2025.12.03 | ₩11,990 | ₩12,377 | ₩11,816 | ₩12,363 | +3.12% | 1313.9만 |
|---|
| 2025.12.02 | ₩12,297 | ₩12,577 | ₩11,976 | ₩12,016 | -2.28% | 1448.9만 |
|---|
| 2025.12.01 | ₩11,976 | ₩12,397 | ₩11,776 | ₩12,283 | +2.56% | 1369.7만 |
|---|
| 2025.11.28 | ₩12,450 | ₩12,684 | ₩12,290 | ₩12,457 | +0.05% | 1009.9만 |
|---|
| 2025.11.26 | ₩12,484 | ₩12,550 | ₩12,110 | ₩12,363 | -0.96% | 2987.7만 |
|---|
| 2025.11.25 | ₩11,509 | ₩11,656 | ₩11,189 | ₩11,616 | +0.93% | 1538.3만 |
|---|
| 2025.11.24 | ₩11,068 | ₩11,676 | ₩10,843 | ₩11,576 | +4.58% | 2365.7만 |
|---|
| 2025.11.21 | ₩11,028 | ₩11,329 | ₩10,107 | ₩11,068 | +0.36% | 3518.4만 |
|---|
| 2025.11.20 | ₩11,416 | ₩11,562 | ₩10,915 | ₩11,015 | -3.51% | 3490.8만 |
|---|
| 2025.11.19 | ₩11,282 | ₩11,322 | ₩10,708 | ₩10,975 | -2.72% | 2099.9만 |
|---|
| 2025.11.18 | ₩10,755 | ₩11,355 | ₩10,681 | ₩11,202 | +4.16% | 1884만 |
|---|
| 2025.11.17 | ₩11,365 | ₩11,416 | ₩10,668 | ₩10,881 | -4.25% | 2031.4만 |
|---|
| 2025.11.14 | ₩11,709 | ₩12,055 | ₩11,482 | ₩11,522 | -1.60% | 2078.2만 |
|---|
| 2025.11.13 | ₩12,911 | ₩12,951 | ₩12,016 | ₩12,030 | -6.83% | 1957.7만 |
|---|
| 2025.11.12 | ₩12,737 | ₩13,151 | ₩12,711 | ₩13,044 | +2.41% | 956.4만 |
|---|
| 2025.11.11 | ₩12,871 | ₩12,938 | ₩12,632 | ₩12,711 | -1.24% | 962.9만 |
|---|
| 2025.11.10 | ₩13,218 | ₩13,285 | ₩12,777 | ₩12,964 | -1.92% | 1143.2만 |
|---|
| 2025.11.07 | ₩12,537 | ₩12,884 | ₩12,257 | ₩12,871 | +2.66% | 1747.5만 |
|---|
| 2025.11.06 | ₩13,485 | ₩13,485 | ₩12,764 | ₩12,857 | -4.65% | 1659.5만 |
|---|
| 2025.11.05 | ₩12,964 | ₩13,311 | ₩12,844 | ₩13,271 | +2.37% | 1567.8만 |
|---|
| 2025.11.04 | ₩13,338 | ₩13,592 | ₩12,751 | ₩12,964 | -2.80% | 2463만 |
|---|
| 2025.11.03 | ₩14,453 | ₩14,460 | ₩13,739 | ₩13,819 | -4.39% | 1880.4만 |
|---|
| 2025.10.31 | ₩14,540 | ₩14,753 | ₩14,286 | ₩14,446 | -0.64% | 1312.1만 |
|---|
| 2025.10.30 | ₩14,460 | ₩14,627 | ₩14,293 | ₩14,406 | -0.37% | 1275.7만 |
|---|
| 2025.10.29 | ₩14,994 | ₩15,087 | ₩14,461 | ₩14,633 | -2.40% | 1304.1만 |
|---|
| 2025.10.28 | ₩15,448 | ₩15,448 | ₩14,927 | ₩15,074 | -2.42% | 1406만 |
|---|
| 2025.10.27 | ₩15,675 | ₩15,982 | ₩15,408 | ₩15,448 | -1.45% | 1843.1만 |
|---|
| 2025.10.24 | ₩15,047 | ₩15,528 | ₩14,940 | ₩15,368 | +2.13% | 1909.4만 |
|---|
| 2025.10.23 | ₩14,533 | ₩15,054 | ₩14,349 | ₩14,793 | +1.79% | 2039.9만 |
|---|
| 2025.10.22 | ₩14,687 | ₩14,793 | ₩14,072 | ₩14,460 | -1.55% | 2644.1만 |
|---|
| 2025.10.21 | ₩15,201 | ₩15,514 | ₩14,787 | ₩14,874 | -2.15% | 2623.5만 |
|---|
| 2025.10.20 | ₩14,747 | ₩15,354 | ₩14,513 | ₩15,328 | +3.94% | 2233.9만 |
|---|
| 2025.10.17 | ₩15,221 | ₩15,374 | ₩14,687 | ₩14,700 | -3.42% | 2813.6만 |
|---|
| 2025.10.16 | ₩15,661 | ₩15,982 | ₩15,022 | ₩15,688 | +0.17% | 3136.2만 |
|---|
| 2025.10.15 | ₩15,802 | ₩15,995 | ₩15,261 | ₩15,501 | -1.90% | 2741.3만 |
|---|
| 2025.10.14 | ₩15,328 | ₩15,928 | ₩14,753 | ₩15,661 | +2.18% | 3090.3만 |
|---|
| 2025.10.13 | ₩15,421 | ₩15,688 | ₩14,887 | ₩15,675 | +1.65% | 3874.9만 |
|---|
| 2025.10.10 | ₩16,810 | ₩17,130 | ₩15,154 | ₩15,221 | -9.45% | 6675.6만 |
|---|