시장 데이터를 불러오는 중
전체 종목
Webull Corporation - Warrants 과거 주가
Webull Corporation - Warrants · BULLW · NASDAQ
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Webull Corporation - Warrants · BULLW · NASDAQ
정해진 조건으로 주식을 취득할 수 있는 워런트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,372 | ₩2,439 | ₩2,318 | ₩2,412 | +1.69% | 1.3만 |
| 2026.10.08 | ₩1,648 | ₩2,010 | ₩1,648 | ₩1,903 | +15.45% | 5.4천 |
| 2026.10.07 | ₩2,131 | ₩2,131 | ₩1,876 | ₩2,030 | -4.72% | 5만 |
| 2026.10.06 | ₩3,216 | ₩3,216 | ₩3,095 | ₩3,095 | -3.75% | 300 |
| 2026.10.05 | ₩2,975 | ₩2,975 | ₩2,975 | ₩2,975 | 0.00% | 0 |
| 2026.10.02 | ₩2,975 | ₩2,975 | ₩2,975 | ₩2,975 | 0.00% | 400 |
| 2026.10.01 | ₩2,935 | ₩3,002 | ₩2,693 | ₩2,961 | +0.91% | 9천 |
| 2026.09.30 | ₩2,881 | ₩2,881 | ₩2,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,881 |
| 0.00% |
| 5.1천 |
| 2026.09.29 | ₩2,921 | ₩2,961 | ₩2,921 | ₩2,961 | +1.38% | 300 |
|---|
| 2026.09.28 | ₩2,975 | ₩2,975 | ₩2,975 | ₩2,975 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩3,015 | ₩3,015 | ₩3,015 | ₩3,015 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩3,082 | ₩3,109 | ₩3,062 | ₩3,062 | -0.65% | 2.5천 |
|---|
| 2026.09.23 | ₩3,256 | ₩3,256 | ₩3,256 | ₩3,256 | 0.00% | 600 |
|---|
| 2026.09.22 | ₩3,564 | ₩3,564 | ₩3,564 | ₩3,564 | 0.00% | 1.1천 |
|---|
| 2026.09.21 | ₩3,806 | ₩3,819 | ₩3,602 | ₩3,602 | -5.35% | 2.7천 |
|---|
| 2026.09.18 | ₩3,430 | ₩3,645 | ₩3,417 | ₩3,645 | +6.25% | 2.3천 |
|---|
| 2026.09.17 | ₩3,511 | ₩3,511 | ₩3,511 | ₩3,511 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩3,685 | ₩3,806 | ₩3,350 | ₩3,350 | -9.09% | 1.1만 |
|---|
| 2026.09.15 | ₩4,007 | ₩4,007 | ₩3,792 | ₩3,792 | -5.35% | 4.2천 |
|---|
| 2026.09.14 | ₩4,342 | ₩4,342 | ₩4,047 | ₩4,047 | -6.79% | 3.6천 |
|---|
| 2026.09.11 | ₩4,315 | ₩4,650 | ₩4,248 | ₩4,348 | +0.78% | 2만 |
|---|
| 2026.09.10 | ₩4,569 | ₩4,569 | ₩4,569 | ₩4,569 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩4,556 | ₩4,643 | ₩4,556 | ₩4,569 | +0.29% | 3.6천 |
|---|
| 2026.09.08 | ₩5,038 | ₩5,038 | ₩5,038 | ₩5,038 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩5,038 | ₩5,038 | ₩5,038 | ₩5,038 | 0.00% | 600 |
|---|
| 2026.09.03 | ₩4,864 | ₩4,891 | ₩4,864 | ₩4,891 | +0.55% | 1.4천 |
|---|
| 2026.09.02 | ₩4,127 | ₩4,127 | ₩4,087 | ₩4,087 | -0.97% | 1천 |
|---|
| 2026.09.01 | ₩4,301 | ₩4,301 | ₩4,114 | ₩4,114 | -4.36% | 2.9천 |
|---|
| 2026.08.31 | ₩4,543 | ₩4,556 | ₩4,502 | ₩4,516 | -0.59% | 3.7천 |
|---|
| 2026.08.28 | ₩4,878 | ₩4,891 | ₩4,502 | ₩4,710 | -3.43% | 1.9만 |
|---|
| 2026.08.27 | ₩4,221 | ₩4,663 | ₩4,208 | ₩4,663 | +10.48% | 2.8만 |
|---|
| 2026.08.26 | ₩4,409 | ₩4,409 | ₩4,087 | ₩4,301 | -2.43% | 1.8만 |
|---|
| 2026.08.25 | ₩4,342 | ₩4,368 | ₩4,154 | ₩4,342 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩4,301 | ₩4,422 | ₩3,913 | ₩4,020 | -6.54% | 1.5만 |
|---|
| 2026.08.21 | ₩4,087 | ₩4,770 | ₩4,074 | ₩4,382 | +7.21% | 7.9만 |
|---|
| 2026.08.20 | ₩4,543 | ₩5,132 | ₩4,194 | ₩4,234 | -6.78% | 5.7만 |
|---|
| 2026.08.19 | ₩3,873 | ₩4,355 | ₩3,819 | ₩4,355 | +12.46% | 17.2만 |
|---|
| 2026.08.18 | ₩3,765 | ₩3,926 | ₩3,765 | ₩3,859 | +2.49% | 1.1만 |
|---|
| 2026.08.17 | ₩3,940 | ₩3,940 | ₩3,846 | ₩3,926 | -0.34% | 1.2만 |
|---|
| 2026.08.14 | ₩3,806 | ₩3,926 | ₩3,752 | ₩3,926 | +3.17% | 1.3만 |
|---|
| 2026.08.13 | ₩3,940 | ₩3,940 | ₩3,685 | ₩3,752 | -4.76% | 1.3만 |
|---|
| 2026.08.12 | ₩3,631 | ₩3,712 | ₩3,578 | ₩3,658 | +0.74% | 1.4만 |
|---|
| 2026.08.11 | ₩3,323 | ₩3,605 | ₩3,296 | ₩3,551 | +6.85% | 1만 |
|---|
| 2026.08.10 | ₩3,377 | ₩3,404 | ₩3,323 | ₩3,337 | -1.19% | 1만 |
|---|
| 2026.08.07 | ₩3,296 | ₩3,404 | ₩3,149 | ₩3,350 | +1.63% | 1.1만 |
|---|
| 2026.08.06 | ₩3,283 | ₩3,377 | ₩3,149 | ₩3,256 | -0.82% | 1.3만 |
|---|
| 2026.08.05 | ₩3,404 | ₩3,430 | ₩3,203 | ₩3,363 | -1.18% | 1.3만 |
|---|
| 2026.08.04 | ₩3,082 | ₩3,444 | ₩3,082 | ₩3,430 | +11.30% | 1.4만 |
|---|
| 2026.08.03 | ₩3,002 | ₩3,216 | ₩3,002 | ₩3,216 | +7.14% | 1.3만 |
|---|
| 2026.07.31 | ₩4,569 | ₩4,569 | ₩2,827 | ₩3,002 | -34.31% | 1.8만 |
|---|
| 2026.07.30 | ₩2,881 | ₩3,136 | ₩2,868 | ₩3,095 | +7.44% | 1.1만 |
|---|
| 2026.07.29 | ₩2,881 | ₩2,881 | ₩2,680 | ₩2,854 | -0.93% | 1.2만 |
|---|
| 2026.07.28 | ₩2,908 | ₩3,015 | ₩2,841 | ₩2,915 | +0.23% | 5.5천 |
|---|
| 2026.07.27 | ₩3,136 | ₩3,136 | ₩3,136 | ₩3,136 | 0.00% | 400 |
|---|
| 2026.07.24 | ₩3,136 | ₩3,203 | ₩3,082 | ₩3,082 | -1.71% | 2천 |
|---|
| 2026.07.23 | ₩3,350 | ₩3,350 | ₩3,350 | ₩3,350 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩3,618 | ₩3,618 | ₩3,538 | ₩3,538 | -2.22% | 700 |
|---|
| 2026.07.21 | ₩3,082 | ₩3,618 | ₩3,082 | ₩3,564 | +15.65% | 1.5만 |
|---|
| 2026.07.20 | ₩3,095 | ₩3,095 | ₩3,095 | ₩3,095 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩3,015 | ₩3,015 | ₩2,881 | ₩2,988 | -0.89% | 2.9천 |
|---|
| 2026.07.16 | ₩3,250 | ₩3,323 | ₩3,250 | ₩3,319 | +2.14% | 900 |
|---|
| 2026.07.15 | ₩3,298 | ₩3,298 | ₩3,298 | ₩3,298 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩2,988 | ₩3,337 | ₩2,988 | ₩3,337 | +11.66% | 8.6천 |
|---|
| 2026.07.13 | ₩3,189 | ₩3,189 | ₩3,189 | ₩3,189 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩3,149 | ₩3,189 | ₩3,149 | ₩3,189 | +1.28% | 1.6천 |
|---|
| 2026.07.09 | ₩3,042 | ₩3,082 | ₩3,028 | ₩3,035 | -0.22% | 5.3만 |
|---|
| 2026.07.08 | ₩3,149 | ₩3,149 | ₩2,968 | ₩2,968 | -5.74% | 3.7천 |
|---|
| 2026.07.07 | ₩2,975 | ₩3,028 | ₩2,975 | ₩3,028 | +1.80% | 2천 |
|---|
| 2026.07.06 | ₩2,894 | ₩3,102 | ₩2,881 | ₩3,055 | +5.56% | 8.2천 |
|---|
| 2026.07.02 | ₩2,948 | ₩3,337 | ₩2,935 | ₩2,935 | -0.45% | 5.8천 |
|---|
| 2026.07.01 | ₩2,707 | ₩2,868 | ₩2,680 | ₩2,868 | +5.94% | 5.4천 |
|---|
| 2026.06.30 | ₩2,667 | ₩2,767 | ₩2,573 | ₩2,573 | -3.52% | 6.2천 |
|---|
| 2026.06.29 | ₩2,760 | ₩2,760 | ₩2,680 | ₩2,680 | -2.91% | 3.8천 |
|---|
| 2026.06.26 | ₩2,640 | ₩2,734 | ₩2,640 | ₩2,734 | +3.55% | 900 |
|---|
| 2026.06.25 | ₩2,553 | ₩2,667 | ₩2,546 | ₩2,546 | -0.26% | 300 |
|---|
| 2026.06.24 | ₩2,747 | ₩2,814 | ₩2,660 | ₩2,814 | +2.44% | 1.4만 |
|---|
| 2026.06.23 | ₩2,894 | ₩2,894 | ₩2,814 | ₩2,827 | -2.31% | 6천 |
|---|
| 2026.06.22 | ₩3,095 | ₩3,109 | ₩2,935 | ₩2,974 | -3.94% | 1.8천 |
|---|
| 2026.06.18 | ₩3,189 | ₩3,189 | ₩2,961 | ₩2,961 | -7.14% | 3.1천 |
|---|
| 2026.06.17 | ₩2,894 | ₩3,256 | ₩2,894 | ₩3,242 | +11.99% | 6.4천 |
|---|
| 2026.06.16 | ₩2,814 | ₩3,015 | ₩2,814 | ₩2,881 | +2.38% | 3.4천 |
|---|
| 2026.06.15 | ₩2,673 | ₩3,149 | ₩2,673 | ₩2,948 | +10.28% | 4.8천 |
|---|
| 2026.06.12 | ₩2,948 | ₩2,948 | ₩2,600 | ₩2,747 | -6.82% | 8천 |
|---|
| 2026.06.11 | ₩2,506 | ₩2,774 | ₩2,506 | ₩2,774 | +10.70% | 700 |
|---|
| 2026.06.10 | ₩2,224 | ₩2,566 | ₩2,184 | ₩2,479 | +11.45% | 4.6천 |
|---|
| 2026.06.09 | ₩2,238 | ₩2,278 | ₩2,023 | ₩2,023 | -9.58% | 2.2천 |
|---|
| 2026.06.08 | ₩2,037 | ₩2,305 | ₩2,037 | ₩2,224 | +9.21% | 2.7천 |
|---|
| 2026.06.05 | ₩2,466 | ₩2,466 | ₩2,023 | ₩2,117 | -14.13% | 1.2만 |
|---|
| 2026.06.04 | ₩2,613 | ₩2,626 | ₩2,479 | ₩2,546 | -2.56% | 5.9천 |
|---|
| 2026.06.03 | ₩2,519 | ₩2,519 | ₩2,278 | ₩2,305 | -8.51% | 2.9천 |
|---|
| 2026.06.02 | ₩2,653 | ₩2,653 | ₩2,653 | ₩2,653 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩2,479 | ₩2,667 | ₩2,479 | ₩2,667 | +7.57% | 700 |
|---|
| 2026.05.29 | ₩2,653 | ₩2,774 | ₩2,640 | ₩2,774 | +4.55% | 7.8천 |
|---|
| 2026.05.28 | ₩2,506 | ₩2,506 | ₩2,412 | ₩2,412 | -3.74% | 3.7천 |
|---|
| 2026.05.27 | ₩2,526 | ₩2,600 | ₩2,412 | ₩2,412 | -4.51% | 4.5천 |
|---|
| 2026.05.26 | ₩2,358 | ₩2,667 | ₩2,358 | ₩2,667 | +13.07% | 2천 |
|---|
| 2026.05.22 | ₩2,894 | ₩2,894 | ₩2,037 | ₩2,573 | -11.11% | 3.2만 |
|---|
| 2026.05.21 | ₩3,229 | ₩3,229 | ₩2,894 | ₩2,988 | -7.47% | 4.2천 |
|---|
| 2026.05.20 | ₩3,229 | ₩3,229 | ₩3,229 | ₩3,229 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩3,069 | ₩3,069 | ₩3,069 | ₩3,069 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩3,055 | ₩3,189 | ₩2,908 | ₩3,015 | -1.32% | 5.3천 |
|---|
| 2026.05.15 | ₩3,042 | ₩3,109 | ₩3,028 | ₩3,109 | +2.20% | 1.9천 |
|---|
| 2026.05.14 | ₩3,189 | ₩3,229 | ₩3,189 | ₩3,189 | 0.00% | 2.9천 |
|---|
| 2026.05.13 | ₩2,988 | ₩2,988 | ₩2,988 | ₩2,988 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩3,015 | ₩3,028 | ₩2,948 | ₩2,948 | -2.22% | 4.5천 |
|---|
| 2026.05.11 | ₩2,827 | ₩3,189 | ₩2,827 | ₩3,189 | +12.80% | 4.4천 |
|---|
| 2026.05.08 | ₩3,189 | ₩3,189 | ₩3,176 | ₩3,176 | -0.42% | 200 |
|---|
| 2026.05.07 | ₩3,229 | ₩3,229 | ₩3,122 | ₩3,162 | -2.07% | 2천 |
|---|
| 2026.05.06 | ₩3,524 | ₩3,524 | ₩3,243 | ₩3,256 | -7.60% | 7.6천 |
|---|
| 2026.05.05 | ₩3,176 | ₩3,471 | ₩3,176 | ₩3,370 | +6.12% | 1.2천 |
|---|
| 2026.05.04 | ₩3,189 | ₩3,350 | ₩3,189 | ₩3,296 | +3.36% | 1천 |
|---|
| 2026.05.01 | ₩2,948 | ₩3,136 | ₩2,948 | ₩3,129 | +6.14% | 1.7천 |
|---|
| 2026.04.30 | ₩3,028 | ₩3,122 | ₩3,015 | ₩3,109 | +2.65% | 1.6천 |
|---|
| 2026.04.29 | ₩2,573 | ₩2,868 | ₩2,559 | ₩2,814 | +9.37% | 1.5만 |
|---|
| 2026.04.28 | ₩3,256 | ₩3,256 | ₩3,042 | ₩3,229 | -0.82% | 7.6천 |
|---|
| 2026.04.27 | ₩3,069 | ₩3,323 | ₩3,069 | ₩3,310 | +7.86% | 2.6천 |
|---|
| 2026.04.24 | ₩3,149 | ₩3,149 | ₩2,948 | ₩3,075 | -2.34% | 6.5천 |
|---|
| 2026.04.23 | ₩3,404 | ₩3,417 | ₩2,988 | ₩3,162 | -7.09% | 1.6만 |
|---|
| 2026.04.22 | ₩3,752 | ₩3,752 | ₩3,310 | ₩3,471 | -7.50% | 1.6만 |
|---|
| 2026.04.21 | ₩3,464 | ₩3,464 | ₩3,149 | ₩3,283 | -5.22% | 2.1만 |
|---|
| 2026.04.20 | ₩3,136 | ₩3,149 | ₩2,975 | ₩3,149 | +0.43% | 2.7천 |
|---|
| 2026.04.17 | ₩3,209 | ₩3,209 | ₩2,774 | ₩3,027 | -5.68% | 1.2만 |
|---|
| 2026.04.16 | ₩2,881 | ₩2,881 | ₩2,626 | ₩2,720 | -5.58% | 1.3만 |
|---|
| 2026.04.15 | ₩2,774 | ₩3,049 | ₩2,546 | ₩2,881 | +3.86% | 9.4만 |
|---|
| 2026.04.14 | ₩2,305 | ₩2,506 | ₩2,017 | ₩2,345 | +1.74% | 2.5만 |
|---|
| 2026.04.13 | ₩1,729 | ₩2,151 | ₩1,702 | ₩2,090 | +20.93% | 7.7천 |
|---|
| 2026.04.10 | ₩1,742 | ₩1,856 | ₩1,715 | ₩1,729 | -0.77% | 1.7만 |
|---|
| 2026.04.09 | ₩1,809 | ₩1,876 | ₩1,635 | ₩1,648 | -8.89% | 4천 |
|---|
| 2026.04.08 | ₩1,755 | ₩1,843 | ₩1,735 | ₩1,796 | +2.29% | 1.1만 |
|---|
| 2026.04.07 | ₩1,668 | ₩1,702 | ₩1,608 | ₩1,675 | +0.40% | 4.7천 |
|---|
| 2026.04.06 | ₩1,715 | ₩1,943 | ₩1,595 | ₩1,715 | 0.00% | 2.3만 |
|---|
| 2026.04.02 | ₩1,836 | ₩1,849 | ₩1,688 | ₩1,796 | -2.19% | 5.2천 |
|---|
| 2026.04.01 | ₩1,863 | ₩1,997 | ₩1,822 | ₩1,841 | -1.15% | 8.7천 |
|---|
| 2026.03.31 | ₩1,836 | ₩1,836 | ₩1,836 | ₩1,836 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩1,742 | ₩1,742 | ₩1,675 | ₩1,675 | -3.85% | 3.8천 |
|---|
| 2026.03.27 | ₩1,889 | ₩1,889 | ₩1,702 | ₩1,755 | -7.09% | 4천 |
|---|
| 2026.03.26 | ₩1,956 | ₩2,064 | ₩1,889 | ₩1,889 | -3.42% | 4천 |
|---|
| 2026.03.25 | ₩1,997 | ₩2,144 | ₩1,903 | ₩1,956 | -2.01% | 1.1천 |
|---|
| 2026.03.24 | ₩2,077 | ₩2,077 | ₩1,876 | ₩1,876 | -9.68% | 2.8천 |
|---|
| 2026.03.23 | ₩2,090 | ₩2,318 | ₩2,077 | ₩2,077 | -0.64% | 4천 |
|---|
| 2026.03.20 | ₩2,104 | ₩2,104 | ₩2,104 | ₩2,104 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩1,876 | ₩2,104 | ₩1,876 | ₩2,104 | +12.14% | 700 |
|---|
| 2026.03.18 | ₩1,930 | ₩1,930 | ₩1,930 | ₩1,930 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩1,930 | ₩1,930 | ₩1,930 | ₩1,930 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩1,930 | ₩1,930 | ₩1,930 | ₩1,930 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩2,412 | ₩2,412 | ₩1,916 | ₩1,930 | -20.00% | 4.6천 |
|---|
| 2026.03.12 | ₩2,198 | ₩2,198 | ₩1,822 | ₩2,144 | -2.44% | 1.9천 |
|---|
| 2026.03.11 | ₩2,050 | ₩2,157 | ₩2,010 | ₩2,157 | +5.23% | 3.9천 |
|---|
| 2026.03.10 | ₩2,010 | ₩2,399 | ₩2,010 | ₩2,399 | +19.33% | 1.5천 |
|---|
| 2026.03.09 | ₩2,519 | ₩2,519 | ₩2,077 | ₩2,077 | -17.55% | 1.1천 |
|---|
| 2026.03.06 | ₩2,245 | ₩2,245 | ₩2,131 | ₩2,171 | -3.28% | 500 |
|---|
| 2026.03.05 | ₩2,412 | ₩2,412 | ₩2,111 | ₩2,211 | -8.33% | 3.5만 |
|---|
| 2026.03.04 | ₩2,479 | ₩2,626 | ₩2,479 | ₩2,613 | +5.41% | 1.2만 |
|---|
| 2026.03.03 | ₩2,305 | ₩2,399 | ₩2,251 | ₩2,358 | +2.33% | 2.1만 |
|---|
| 2026.03.02 | ₩2,332 | ₩2,425 | ₩2,318 | ₩2,358 | +1.15% | 2.9만 |
|---|
| 2026.02.27 | ₩2,345 | ₩2,345 | ₩2,198 | ₩2,345 | 0.00% | 2만 |
|---|
| 2026.02.26 | ₩2,412 | ₩2,412 | ₩2,278 | ₩2,278 | -5.56% | 9.7천 |
|---|
| 2026.02.25 | ₩2,399 | ₩2,412 | ₩2,358 | ₩2,412 | +0.56% | 3.8천 |
|---|
| 2026.02.24 | ₩2,084 | ₩2,412 | ₩2,084 | ₩2,412 | +15.76% | 2.7천 |
|---|
| 2026.02.23 | ₩2,466 | ₩2,466 | ₩2,061 | ₩2,064 | -16.30% | 1.3만 |
|---|
| 2026.02.20 | ₩2,358 | ₩2,412 | ₩2,305 | ₩2,305 | -2.27% | 2.8천 |
|---|
| 2026.02.19 | ₩2,211 | ₩2,325 | ₩2,211 | ₩2,251 | +1.82% | 3.8천 |
|---|
| 2026.02.18 | ₩2,613 | ₩2,613 | ₩2,379 | ₩2,379 | -8.97% | 700 |
|---|
| 2026.02.17 | ₩2,345 | ₩2,450 | ₩2,345 | ₩2,439 | +4.00% | 600 |
|---|
| 2026.02.13 | ₩2,479 | ₩2,640 | ₩2,412 | ₩2,412 | -2.70% | 5.5천 |
|---|
| 2026.02.12 | ₩2,479 | ₩2,479 | ₩2,479 | ₩2,479 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩2,693 | ₩2,693 | ₩2,439 | ₩2,539 | -5.72% | 2.7천 |
|---|
| 2026.02.10 | ₩2,680 | ₩2,841 | ₩2,680 | ₩2,827 | +5.50% | 4.1천 |
|---|
| 2026.02.09 | ₩2,570 | ₩3,002 | ₩2,570 | ₩2,854 | +11.05% | 6.3천 |
|---|
| 2026.02.06 | ₩2,345 | ₩2,881 | ₩2,251 | ₩2,841 | +21.14% | 3.2천 |
|---|
| 2026.02.05 | ₩2,747 | ₩2,814 | ₩2,358 | ₩2,385 | -13.17% | 4.9천 |
|---|
| 2026.02.04 | ₩2,760 | ₩2,935 | ₩2,734 | ₩2,881 | +4.37% | 3.9천 |
|---|
| 2026.02.03 | ₩3,109 | ₩3,270 | ₩2,894 | ₩3,015 | -3.02% | 1.8만 |
|---|
| 2026.02.02 | ₩3,350 | ₩3,350 | ₩3,350 | ₩3,350 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩3,350 | ₩3,404 | ₩3,337 | ₩3,350 | 0.00% | 3.8천 |
|---|
| 2026.01.29 | ₩3,567 | ₩3,567 | ₩3,243 | ₩3,384 | -5.15% | 1.1만 |
|---|
| 2026.01.28 | ₩3,618 | ₩3,645 | ₩3,618 | ₩3,631 | +0.37% | 2.1천 |
|---|
| 2026.01.27 | ₩3,725 | ₩3,739 | ₩3,417 | ₩3,457 | -7.19% | 7.7천 |
|---|
| 2026.01.26 | ₩3,779 | ₩3,792 | ₩3,779 | ₩3,779 | 0.00% | 900 |
|---|
| 2026.01.23 | ₩4,060 | ₩4,060 | ₩3,578 | ₩3,729 | -8.15% | 3.3천 |
|---|
| 2026.01.22 | ₩4,060 | ₩4,087 | ₩3,591 | ₩3,873 | -4.62% | 4천 |
|---|
| 2026.01.21 | ₩3,685 | ₩3,752 | ₩3,551 | ₩3,551 | -3.64% | 2천 |
|---|
| 2026.01.20 | ₩3,913 | ₩3,953 | ₩3,765 | ₩3,765 | -3.77% | 2.8천 |
|---|
| 2026.01.16 | ₩4,020 | ₩4,020 | ₩3,846 | ₩3,886 | -3.33% | 3만 |
|---|
| 2026.01.15 | ₩4,007 | ₩4,087 | ₩3,993 | ₩4,087 | +2.01% | 600 |
|---|
| 2026.01.14 | ₩3,926 | ₩4,087 | ₩3,886 | ₩4,086 | +4.06% | 3.2천 |
|---|
| 2026.01.13 | ₩4,154 | ₩4,154 | ₩4,154 | ₩4,154 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩4,177 | ₩4,177 | ₩4,047 | ₩4,047 | -3.11% | 1.2천 |
|---|
| 2026.01.09 | ₩4,060 | ₩4,060 | ₩4,060 | ₩4,060 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩4,060 | ₩4,060 | ₩4,060 | ₩4,060 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩4,314 | ₩4,314 | ₩4,314 | ₩4,314 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩4,395 | ₩4,395 | ₩4,007 | ₩4,314 | -1.86% | 3.2만 |
|---|
| 2026.01.05 | ₩4,100 | ₩4,275 | ₩4,100 | ₩4,221 | +2.94% | 7.1천 |
|---|
| 2026.01.02 | ₩3,873 | ₩4,020 | ₩3,752 | ₩4,007 | +3.46% | 3.6천 |
|---|
| 2025.12.31 | ₩3,859 | ₩3,886 | ₩3,819 | ₩3,839 | -0.52% | 13.7만 |
|---|
| 2025.12.30 | ₩4,020 | ₩4,020 | ₩3,953 | ₩3,993 | -0.67% | 15.7만 |
|---|
| 2025.12.29 | ₩3,953 | ₩4,074 | ₩3,953 | ₩3,953 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩4,248 | ₩4,275 | ₩3,886 | ₩3,913 | -7.89% | 1.8만 |
|---|
| 2025.12.24 | ₩4,320 | ₩4,320 | ₩4,188 | ₩4,188 | -3.07% | 900 |
|---|
| 2025.12.23 | ₩4,208 | ₩4,322 | ₩4,208 | ₩4,322 | +2.71% | 600 |
|---|
| 2025.12.22 | ₩4,556 | ₩4,556 | ₩4,288 | ₩4,288 | -5.88% | 1.5만 |
|---|
| 2025.12.19 | ₩4,277 | ₩4,328 | ₩4,277 | ₩4,328 | +1.19% | 1천 |
|---|
| 2025.12.18 | ₩4,234 | ₩4,473 | ₩4,047 | ₩4,047 | -4.43% | 2천 |
|---|
| 2025.12.17 | ₩4,335 | ₩4,335 | ₩4,261 | ₩4,261 | -1.70% | 800 |
|---|
| 2025.12.16 | ₩4,422 | ₩4,596 | ₩4,355 | ₩4,355 | -1.52% | 9.1천 |
|---|
| 2025.12.15 | ₩4,636 | ₩4,636 | ₩4,462 | ₩4,462 | -3.76% | 1.1천 |
|---|
| 2025.12.12 | ₩5,119 | ₩5,119 | ₩4,717 | ₩4,811 | -6.02% | 1.6만 |
|---|
| 2025.12.11 | ₩5,266 | ₩5,266 | ₩5,132 | ₩5,159 | -2.04% | 3.4만 |
|---|
| 2025.12.10 | ₩5,347 | ₩5,373 | ₩5,347 | ₩5,373 | +0.50% | 2.6천 |
|---|
| 2025.12.09 | ₩5,172 | ₩5,481 | ₩5,159 | ₩5,333 | +3.11% | 2.2만 |
|---|
| 2025.12.08 | ₩5,025 | ₩5,199 | ₩4,998 | ₩5,092 | +1.33% | 11.8만 |
|---|
| 2025.12.05 | ₩5,186 | ₩5,186 | ₩4,971 | ₩4,984 | -3.90% | 500 |
|---|
| 2025.12.04 | ₩4,945 | ₩5,159 | ₩4,878 | ₩4,941 | -0.08% | 2.8천 |
|---|
| 2025.12.03 | ₩4,569 | ₩4,742 | ₩4,328 | ₩4,742 | +3.78% | 18.6만 |
|---|
| 2025.12.02 | ₩4,610 | ₩4,610 | ₩4,610 | ₩4,610 | 0.00% | 1.2천 |
|---|
| 2025.12.01 | ₩4,422 | ₩4,757 | ₩4,422 | ₩4,757 | +7.58% | 9.6천 |
|---|
| 2025.11.28 | ₩4,841 | ₩4,841 | ₩4,583 | ₩4,583 | -5.34% | 2.8천 |
|---|
| 2025.11.26 | ₩4,476 | ₩4,770 | ₩4,476 | ₩4,569 | +2.10% | 7.1만 |
|---|
| 2025.11.25 | ₩4,288 | ₩4,382 | ₩4,288 | ₩4,336 | +1.13% | 7.6천 |
|---|
| 2025.11.24 | ₩4,395 | ₩4,395 | ₩4,020 | ₩4,234 | -3.66% | 2.5만 |
|---|
| 2025.11.21 | ₩3,806 | ₩4,382 | ₩3,698 | ₩4,221 | +10.92% | 1.7만 |
|---|
| 2025.11.20 | ₩4,087 | ₩5,226 | ₩4,087 | ₩4,556 | +11.48% | 8.8천 |
|---|
| 2025.11.19 | ₩4,382 | ₩4,476 | ₩4,288 | ₩4,476 | +2.14% | 4천 |
|---|
| 2025.11.18 | ₩5,093 | ₩5,093 | ₩4,677 | ₩4,677 | -8.18% | 2.4천 |
|---|
| 2025.11.17 | ₩4,623 | ₩4,623 | ₩4,087 | ₩4,328 | -6.38% | 9.4천 |
|---|
| 2025.11.14 | ₩4,441 | ₩5,012 | ₩4,441 | ₩4,824 | +8.63% | 9.6천 |
|---|
| 2025.11.13 | ₩5,440 | ₩5,481 | ₩4,757 | ₩4,864 | -10.59% | 6.2천 |
|---|
| 2025.11.12 | ₩6,124 | ₩6,124 | ₩5,276 | ₩5,615 | -8.32% | 2.6천 |
|---|
| 2025.11.11 | ₩5,360 | ₩5,373 | ₩4,931 | ₩5,186 | -3.25% | 3.2천 |
|---|
| 2025.11.10 | ₩5,400 | ₩5,467 | ₩5,025 | ₩5,226 | -3.23% | 4.9만 |
|---|
| 2025.11.07 | ₩4,703 | ₩5,092 | ₩4,556 | ₩4,753 | +1.05% | 1.5만 |
|---|
| 2025.11.06 | ₩5,467 | ₩5,615 | ₩5,025 | ₩5,025 | -8.09% | 1.3만 |
|---|
| 2025.11.05 | ₩4,569 | ₩5,615 | ₩4,569 | ₩5,266 | +15.25% | 1.2만 |
|---|
| 2025.11.04 | ₩5,213 | ₩5,662 | ₩5,172 | ₩5,226 | +0.26% | 5.3만 |
|---|
| 2025.11.03 | ₩5,615 | ₩5,615 | ₩5,306 | ₩5,414 | -3.58% | 1.3만 |
|---|
| 2025.10.31 | ₩5,762 | ₩5,842 | ₩5,521 | ₩5,628 | -2.33% | 7.7만 |
|---|
| 2025.10.30 | ₩5,722 | ₩5,876 | ₩5,601 | ₩5,775 | +0.94% | 2.9만 |
|---|
| 2025.10.29 | ₩5,881 | ₩6,002 | ₩5,722 | ₩5,789 | -1.57% | 1.3만 |
|---|
| 2025.10.28 | ₩6,057 | ₩6,131 | ₩5,923 | ₩5,963 | -1.55% | 6.8천 |
|---|
| 2025.10.27 | ₩6,419 | ₩6,660 | ₩6,191 | ₩6,271 | -2.30% | 2.4만 |
|---|
| 2025.10.24 | ₩6,164 | ₩6,365 | ₩6,057 | ₩6,218 | +0.87% | 5.7만 |
|---|
| 2025.10.23 | ₩6,084 | ₩6,419 | ₩5,762 | ₩5,990 | -1.54% | 2.6만 |
|---|
| 2025.10.22 | ₩5,802 | ₩6,298 | ₩5,548 | ₩5,762 | -0.69% | 3.5만 |
|---|
| 2025.10.21 | ₩5,856 | ₩6,151 | ₩5,802 | ₩5,802 | -0.92% | 5.1만 |
|---|
| 2025.10.20 | ₩5,896 | ₩6,084 | ₩5,896 | ₩6,057 | +2.73% | 3.2만 |
|---|
| 2025.10.17 | ₩6,559 | ₩6,559 | ₩5,548 | ₩5,762 | -12.16% | 2만 |
|---|
| 2025.10.16 | ₩6,325 | ₩6,432 | ₩6,030 | ₩6,191 | -2.12% | 2만 |
|---|
| 2025.10.15 | ₩6,472 | ₩6,499 | ₩6,070 | ₩6,151 | -4.97% | 3만 |
|---|
| 2025.10.14 | ₩6,164 | ₩6,445 | ₩6,097 | ₩6,285 | +1.96% | 2.8만 |
|---|
| 2025.10.13 | ₩6,338 | ₩6,781 | ₩6,097 | ₩6,539 | +3.17% | 2.1만 |
|---|
| 2025.10.10 | ₩6,740 | ₩6,982 | ₩6,077 | ₩6,392 | -5.17% | 4.4만 |
|---|