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 | ₩2,360 | ₩2,427 | ₩2,307 | ₩2,400 | +1.69% | 1.3만 |
| 2026.10.08 | ₩1,640 | ₩2,000 | ₩1,640 | ₩1,893 | +15.45% | 5.4천 |
| 2026.10.07 | ₩2,120 | ₩2,120 | ₩1,867 | ₩2,020 | -4.72% | 5만 |
| 2026.10.06 | ₩3,200 | ₩3,200 | ₩3,080 | ₩3,080 | -3.75% | 300 |
| 2026.10.05 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 0 |
| 2026.10.02 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 400 |
| 2026.10.01 | ₩2,920 | ₩2,987 | ₩2,680 | ₩2,947 | +0.91% | 9천 |
| 2026.09.30 | ₩2,867 | ₩2,867 | ₩2,747 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,867 |
| 0.00% |
| 5.1천 |
| 2026.09.29 | ₩2,907 | ₩2,947 | ₩2,907 | ₩2,947 | +1.38% | 300 |
|---|
| 2026.09.28 | ₩2,960 | ₩2,960 | ₩2,960 | ₩2,960 | 0.00% | 1천 |
|---|
| 2026.09.25 | ₩3,000 | ₩3,000 | ₩3,000 | ₩3,000 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩3,067 | ₩3,094 | ₩3,047 | ₩3,047 | -0.65% | 2.5천 |
|---|
| 2026.09.23 | ₩3,240 | ₩3,240 | ₩3,240 | ₩3,240 | 0.00% | 600 |
|---|
| 2026.09.22 | ₩3,547 | ₩3,547 | ₩3,547 | ₩3,547 | 0.00% | 1.1천 |
|---|
| 2026.09.21 | ₩3,787 | ₩3,800 | ₩3,584 | ₩3,584 | -5.35% | 2.7천 |
|---|
| 2026.09.18 | ₩3,414 | ₩3,627 | ₩3,400 | ₩3,627 | +6.25% | 2.3천 |
|---|
| 2026.09.17 | ₩3,494 | ₩3,494 | ₩3,494 | ₩3,494 | 0.00% | 500 |
|---|
| 2026.09.16 | ₩3,667 | ₩3,787 | ₩3,334 | ₩3,334 | -9.09% | 1.1만 |
|---|
| 2026.09.15 | ₩3,987 | ₩3,987 | ₩3,774 | ₩3,774 | -5.35% | 4.2천 |
|---|
| 2026.09.14 | ₩4,320 | ₩4,320 | ₩4,027 | ₩4,027 | -6.79% | 3.6천 |
|---|
| 2026.09.11 | ₩4,294 | ₩4,627 | ₩4,227 | ₩4,327 | +0.78% | 2만 |
|---|
| 2026.09.10 | ₩4,547 | ₩4,547 | ₩4,547 | ₩4,547 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩4,534 | ₩4,620 | ₩4,534 | ₩4,547 | +0.29% | 3.6천 |
|---|
| 2026.09.08 | ₩5,014 | ₩5,014 | ₩5,014 | ₩5,014 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩5,014 | ₩5,014 | ₩5,014 | ₩5,014 | 0.00% | 600 |
|---|
| 2026.09.03 | ₩4,840 | ₩4,867 | ₩4,840 | ₩4,867 | +0.55% | 1.4천 |
|---|
| 2026.09.02 | ₩4,107 | ₩4,107 | ₩4,067 | ₩4,067 | -0.97% | 1천 |
|---|
| 2026.09.01 | ₩4,280 | ₩4,280 | ₩4,094 | ₩4,094 | -4.36% | 2.9천 |
|---|
| 2026.08.31 | ₩4,520 | ₩4,534 | ₩4,480 | ₩4,494 | -0.59% | 3.7천 |
|---|
| 2026.08.28 | ₩4,854 | ₩4,867 | ₩4,480 | ₩4,687 | -3.43% | 1.9만 |
|---|
| 2026.08.27 | ₩4,200 | ₩4,640 | ₩4,187 | ₩4,640 | +10.48% | 2.8만 |
|---|
| 2026.08.26 | ₩4,387 | ₩4,387 | ₩4,067 | ₩4,280 | -2.43% | 1.8만 |
|---|
| 2026.08.25 | ₩4,320 | ₩4,347 | ₩4,134 | ₩4,320 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩4,280 | ₩4,400 | ₩3,894 | ₩4,000 | -6.54% | 1.5만 |
|---|
| 2026.08.21 | ₩4,067 | ₩4,747 | ₩4,054 | ₩4,360 | +7.21% | 7.9만 |
|---|
| 2026.08.20 | ₩4,520 | ₩5,107 | ₩4,174 | ₩4,214 | -6.78% | 5.7만 |
|---|
| 2026.08.19 | ₩3,854 | ₩4,334 | ₩3,800 | ₩4,334 | +12.46% | 17.2만 |
|---|
| 2026.08.18 | ₩3,747 | ₩3,907 | ₩3,747 | ₩3,840 | +2.49% | 1.1만 |
|---|
| 2026.08.17 | ₩3,920 | ₩3,920 | ₩3,827 | ₩3,907 | -0.34% | 1.2만 |
|---|
| 2026.08.14 | ₩3,787 | ₩3,907 | ₩3,734 | ₩3,907 | +3.17% | 1.3만 |
|---|
| 2026.08.13 | ₩3,920 | ₩3,920 | ₩3,667 | ₩3,734 | -4.76% | 1.3만 |
|---|
| 2026.08.12 | ₩3,614 | ₩3,694 | ₩3,560 | ₩3,640 | +0.74% | 1.4만 |
|---|
| 2026.08.11 | ₩3,307 | ₩3,587 | ₩3,280 | ₩3,534 | +6.85% | 1만 |
|---|
| 2026.08.10 | ₩3,360 | ₩3,387 | ₩3,307 | ₩3,320 | -1.19% | 1만 |
|---|
| 2026.08.07 | ₩3,280 | ₩3,387 | ₩3,134 | ₩3,334 | +1.63% | 1.1만 |
|---|
| 2026.08.06 | ₩3,267 | ₩3,360 | ₩3,134 | ₩3,240 | -0.82% | 1.3만 |
|---|
| 2026.08.05 | ₩3,387 | ₩3,414 | ₩3,187 | ₩3,347 | -1.18% | 1.3만 |
|---|
| 2026.08.04 | ₩3,067 | ₩3,427 | ₩3,067 | ₩3,414 | +11.30% | 1.4만 |
|---|
| 2026.08.03 | ₩2,987 | ₩3,200 | ₩2,987 | ₩3,200 | +7.14% | 1.3만 |
|---|
| 2026.07.31 | ₩4,547 | ₩4,547 | ₩2,814 | ₩2,987 | -34.31% | 1.8만 |
|---|
| 2026.07.30 | ₩2,867 | ₩3,120 | ₩2,854 | ₩3,080 | +7.44% | 1.1만 |
|---|
| 2026.07.29 | ₩2,867 | ₩2,867 | ₩2,667 | ₩2,840 | -0.93% | 1.2만 |
|---|
| 2026.07.28 | ₩2,894 | ₩3,000 | ₩2,827 | ₩2,900 | +0.23% | 5.5천 |
|---|
| 2026.07.27 | ₩3,120 | ₩3,120 | ₩3,120 | ₩3,120 | 0.00% | 400 |
|---|
| 2026.07.24 | ₩3,120 | ₩3,187 | ₩3,067 | ₩3,067 | -1.71% | 2천 |
|---|
| 2026.07.23 | ₩3,334 | ₩3,334 | ₩3,334 | ₩3,334 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩3,600 | ₩3,600 | ₩3,520 | ₩3,520 | -2.22% | 700 |
|---|
| 2026.07.21 | ₩3,067 | ₩3,600 | ₩3,067 | ₩3,547 | +15.65% | 1.5만 |
|---|
| 2026.07.20 | ₩3,080 | ₩3,080 | ₩3,080 | ₩3,080 | 0.00% | 400 |
|---|
| 2026.07.17 | ₩3,000 | ₩3,000 | ₩2,867 | ₩2,974 | -0.89% | 2.9천 |
|---|
| 2026.07.16 | ₩3,234 | ₩3,307 | ₩3,234 | ₩3,303 | +2.14% | 900 |
|---|
| 2026.07.15 | ₩3,282 | ₩3,282 | ₩3,282 | ₩3,282 | 0.00% | 1.1천 |
|---|
| 2026.07.14 | ₩2,974 | ₩3,320 | ₩2,974 | ₩3,320 | +11.66% | 8.6천 |
|---|
| 2026.07.13 | ₩3,174 | ₩3,174 | ₩3,174 | ₩3,174 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩3,134 | ₩3,174 | ₩3,134 | ₩3,174 | +1.28% | 1.6천 |
|---|
| 2026.07.09 | ₩3,027 | ₩3,067 | ₩3,014 | ₩3,020 | -0.22% | 5.3만 |
|---|
| 2026.07.08 | ₩3,134 | ₩3,134 | ₩2,954 | ₩2,954 | -5.74% | 3.7천 |
|---|
| 2026.07.07 | ₩2,960 | ₩3,014 | ₩2,960 | ₩3,014 | +1.80% | 2천 |
|---|
| 2026.07.06 | ₩2,880 | ₩3,087 | ₩2,867 | ₩3,040 | +5.56% | 8.2천 |
|---|
| 2026.07.02 | ₩2,934 | ₩3,320 | ₩2,920 | ₩2,920 | -0.45% | 5.8천 |
|---|
| 2026.07.01 | ₩2,694 | ₩2,854 | ₩2,667 | ₩2,854 | +5.94% | 5.4천 |
|---|
| 2026.06.30 | ₩2,654 | ₩2,754 | ₩2,560 | ₩2,560 | -3.52% | 6.2천 |
|---|
| 2026.06.29 | ₩2,747 | ₩2,747 | ₩2,667 | ₩2,667 | -2.91% | 3.8천 |
|---|
| 2026.06.26 | ₩2,627 | ₩2,720 | ₩2,627 | ₩2,720 | +3.55% | 900 |
|---|
| 2026.06.25 | ₩2,540 | ₩2,654 | ₩2,534 | ₩2,534 | -0.26% | 300 |
|---|
| 2026.06.24 | ₩2,734 | ₩2,800 | ₩2,647 | ₩2,800 | +2.44% | 1.4만 |
|---|
| 2026.06.23 | ₩2,880 | ₩2,880 | ₩2,800 | ₩2,814 | -2.31% | 6천 |
|---|
| 2026.06.22 | ₩3,080 | ₩3,094 | ₩2,920 | ₩2,959 | -3.94% | 1.8천 |
|---|
| 2026.06.18 | ₩3,174 | ₩3,174 | ₩2,947 | ₩2,947 | -7.14% | 3.1천 |
|---|
| 2026.06.17 | ₩2,880 | ₩3,240 | ₩2,880 | ₩3,226 | +11.99% | 6.4천 |
|---|
| 2026.06.16 | ₩2,800 | ₩3,000 | ₩2,800 | ₩2,867 | +2.38% | 3.4천 |
|---|
| 2026.06.15 | ₩2,660 | ₩3,134 | ₩2,660 | ₩2,934 | +10.28% | 4.8천 |
|---|
| 2026.06.12 | ₩2,934 | ₩2,934 | ₩2,587 | ₩2,734 | -6.82% | 8천 |
|---|
| 2026.06.11 | ₩2,494 | ₩2,760 | ₩2,494 | ₩2,760 | +10.70% | 700 |
|---|
| 2026.06.10 | ₩2,213 | ₩2,554 | ₩2,173 | ₩2,467 | +11.45% | 4.6천 |
|---|
| 2026.06.09 | ₩2,227 | ₩2,267 | ₩2,013 | ₩2,013 | -9.58% | 2.2천 |
|---|
| 2026.06.08 | ₩2,027 | ₩2,293 | ₩2,027 | ₩2,213 | +9.21% | 2.7천 |
|---|
| 2026.06.05 | ₩2,454 | ₩2,454 | ₩2,013 | ₩2,107 | -14.13% | 1.2만 |
|---|
| 2026.06.04 | ₩2,600 | ₩2,614 | ₩2,467 | ₩2,534 | -2.56% | 5.9천 |
|---|
| 2026.06.03 | ₩2,507 | ₩2,507 | ₩2,267 | ₩2,293 | -8.51% | 2.9천 |
|---|
| 2026.06.02 | ₩2,640 | ₩2,640 | ₩2,640 | ₩2,640 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩2,467 | ₩2,654 | ₩2,467 | ₩2,654 | +7.57% | 700 |
|---|
| 2026.05.29 | ₩2,640 | ₩2,760 | ₩2,627 | ₩2,760 | +4.55% | 7.8천 |
|---|
| 2026.05.28 | ₩2,494 | ₩2,494 | ₩2,400 | ₩2,400 | -3.74% | 3.7천 |
|---|
| 2026.05.27 | ₩2,514 | ₩2,587 | ₩2,400 | ₩2,400 | -4.51% | 4.5천 |
|---|
| 2026.05.26 | ₩2,347 | ₩2,654 | ₩2,347 | ₩2,654 | +13.07% | 2천 |
|---|
| 2026.05.22 | ₩2,880 | ₩2,880 | ₩2,027 | ₩2,560 | -11.11% | 3.2만 |
|---|
| 2026.05.21 | ₩3,214 | ₩3,214 | ₩2,880 | ₩2,974 | -7.47% | 4.2천 |
|---|
| 2026.05.20 | ₩3,214 | ₩3,214 | ₩3,214 | ₩3,214 | 0.00% | 200 |
|---|
| 2026.05.19 | ₩3,054 | ₩3,054 | ₩3,054 | ₩3,054 | 0.00% | 200 |
|---|
| 2026.05.18 | ₩3,040 | ₩3,174 | ₩2,894 | ₩3,000 | -1.32% | 5.3천 |
|---|
| 2026.05.15 | ₩3,027 | ₩3,094 | ₩3,014 | ₩3,094 | +2.20% | 1.9천 |
|---|
| 2026.05.14 | ₩3,174 | ₩3,214 | ₩3,174 | ₩3,174 | 0.00% | 2.9천 |
|---|
| 2026.05.13 | ₩2,974 | ₩2,974 | ₩2,974 | ₩2,974 | 0.00% | 300 |
|---|
| 2026.05.12 | ₩3,000 | ₩3,014 | ₩2,934 | ₩2,934 | -2.22% | 4.5천 |
|---|
| 2026.05.11 | ₩2,814 | ₩3,174 | ₩2,814 | ₩3,174 | +12.80% | 4.4천 |
|---|
| 2026.05.08 | ₩3,174 | ₩3,174 | ₩3,160 | ₩3,160 | -0.42% | 200 |
|---|
| 2026.05.07 | ₩3,214 | ₩3,214 | ₩3,107 | ₩3,147 | -2.07% | 2천 |
|---|
| 2026.05.06 | ₩3,507 | ₩3,507 | ₩3,227 | ₩3,240 | -7.60% | 7.6천 |
|---|
| 2026.05.05 | ₩3,160 | ₩3,454 | ₩3,160 | ₩3,354 | +6.12% | 1.2천 |
|---|
| 2026.05.04 | ₩3,174 | ₩3,334 | ₩3,174 | ₩3,280 | +3.36% | 1천 |
|---|
| 2026.05.01 | ₩2,934 | ₩3,120 | ₩2,934 | ₩3,114 | +6.14% | 1.7천 |
|---|
| 2026.04.30 | ₩3,014 | ₩3,107 | ₩3,000 | ₩3,094 | +2.65% | 1.6천 |
|---|
| 2026.04.29 | ₩2,560 | ₩2,854 | ₩2,547 | ₩2,800 | +9.37% | 1.5만 |
|---|
| 2026.04.28 | ₩3,240 | ₩3,240 | ₩3,027 | ₩3,214 | -0.82% | 7.6천 |
|---|
| 2026.04.27 | ₩3,054 | ₩3,307 | ₩3,054 | ₩3,294 | +7.86% | 2.6천 |
|---|
| 2026.04.24 | ₩3,134 | ₩3,134 | ₩2,934 | ₩3,060 | -2.34% | 6.5천 |
|---|
| 2026.04.23 | ₩3,387 | ₩3,400 | ₩2,974 | ₩3,147 | -7.09% | 1.6만 |
|---|
| 2026.04.22 | ₩3,734 | ₩3,734 | ₩3,294 | ₩3,454 | -7.50% | 1.6만 |
|---|
| 2026.04.21 | ₩3,447 | ₩3,447 | ₩3,134 | ₩3,267 | -5.22% | 2.1만 |
|---|
| 2026.04.20 | ₩3,120 | ₩3,134 | ₩2,960 | ₩3,134 | +0.43% | 2.7천 |
|---|
| 2026.04.17 | ₩3,194 | ₩3,194 | ₩2,760 | ₩3,012 | -5.68% | 1.2만 |
|---|
| 2026.04.16 | ₩2,867 | ₩2,867 | ₩2,614 | ₩2,707 | -5.58% | 1.3만 |
|---|
| 2026.04.15 | ₩2,760 | ₩3,034 | ₩2,534 | ₩2,867 | +3.86% | 9.4만 |
|---|
| 2026.04.14 | ₩2,293 | ₩2,494 | ₩2,007 | ₩2,334 | +1.74% | 2.5만 |
|---|
| 2026.04.13 | ₩1,720 | ₩2,140 | ₩1,693 | ₩2,080 | +20.93% | 7.7천 |
|---|
| 2026.04.10 | ₩1,733 | ₩1,847 | ₩1,707 | ₩1,720 | -0.77% | 1.7만 |
|---|
| 2026.04.09 | ₩1,800 | ₩1,867 | ₩1,627 | ₩1,640 | -8.89% | 4천 |
|---|
| 2026.04.08 | ₩1,747 | ₩1,833 | ₩1,727 | ₩1,787 | +2.29% | 1.1만 |
|---|
| 2026.04.07 | ₩1,660 | ₩1,693 | ₩1,600 | ₩1,667 | +0.40% | 4.7천 |
|---|
| 2026.04.06 | ₩1,707 | ₩1,933 | ₩1,587 | ₩1,707 | 0.00% | 2.3만 |
|---|
| 2026.04.02 | ₩1,827 | ₩1,840 | ₩1,680 | ₩1,787 | -2.19% | 5.2천 |
|---|
| 2026.04.01 | ₩1,853 | ₩1,987 | ₩1,813 | ₩1,832 | -1.15% | 8.7천 |
|---|
| 2026.03.31 | ₩1,827 | ₩1,827 | ₩1,827 | ₩1,827 | 0.00% | 100 |
|---|
| 2026.03.30 | ₩1,733 | ₩1,733 | ₩1,667 | ₩1,667 | -3.85% | 3.8천 |
|---|
| 2026.03.27 | ₩1,880 | ₩1,880 | ₩1,693 | ₩1,747 | -7.09% | 4천 |
|---|
| 2026.03.26 | ₩1,947 | ₩2,053 | ₩1,880 | ₩1,880 | -3.42% | 4천 |
|---|
| 2026.03.25 | ₩1,987 | ₩2,133 | ₩1,893 | ₩1,947 | -2.01% | 1.1천 |
|---|
| 2026.03.24 | ₩2,067 | ₩2,067 | ₩1,867 | ₩1,867 | -9.68% | 2.8천 |
|---|
| 2026.03.23 | ₩2,080 | ₩2,307 | ₩2,067 | ₩2,067 | -0.64% | 4천 |
|---|
| 2026.03.20 | ₩2,093 | ₩2,093 | ₩2,093 | ₩2,093 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩1,867 | ₩2,093 | ₩1,867 | ₩2,093 | +12.14% | 700 |
|---|
| 2026.03.18 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩2,400 | ₩2,400 | ₩1,907 | ₩1,920 | -20.00% | 4.6천 |
|---|
| 2026.03.12 | ₩2,187 | ₩2,187 | ₩1,813 | ₩2,133 | -2.44% | 1.9천 |
|---|
| 2026.03.11 | ₩2,040 | ₩2,147 | ₩2,000 | ₩2,147 | +5.23% | 3.9천 |
|---|
| 2026.03.10 | ₩2,000 | ₩2,387 | ₩2,000 | ₩2,387 | +19.33% | 1.5천 |
|---|
| 2026.03.09 | ₩2,507 | ₩2,507 | ₩2,067 | ₩2,067 | -17.55% | 1.1천 |
|---|
| 2026.03.06 | ₩2,233 | ₩2,233 | ₩2,120 | ₩2,160 | -3.28% | 500 |
|---|
| 2026.03.05 | ₩2,400 | ₩2,400 | ₩2,100 | ₩2,200 | -8.33% | 3.5만 |
|---|
| 2026.03.04 | ₩2,467 | ₩2,614 | ₩2,467 | ₩2,600 | +5.41% | 1.2만 |
|---|
| 2026.03.03 | ₩2,293 | ₩2,387 | ₩2,240 | ₩2,347 | +2.33% | 2.1만 |
|---|
| 2026.03.02 | ₩2,320 | ₩2,414 | ₩2,307 | ₩2,347 | +1.15% | 2.9만 |
|---|
| 2026.02.27 | ₩2,334 | ₩2,334 | ₩2,187 | ₩2,334 | 0.00% | 2만 |
|---|
| 2026.02.26 | ₩2,400 | ₩2,400 | ₩2,267 | ₩2,267 | -5.56% | 9.7천 |
|---|
| 2026.02.25 | ₩2,387 | ₩2,400 | ₩2,347 | ₩2,400 | +0.56% | 3.8천 |
|---|
| 2026.02.24 | ₩2,073 | ₩2,400 | ₩2,073 | ₩2,400 | +15.76% | 2.7천 |
|---|
| 2026.02.23 | ₩2,454 | ₩2,454 | ₩2,051 | ₩2,053 | -16.30% | 1.3만 |
|---|
| 2026.02.20 | ₩2,347 | ₩2,400 | ₩2,293 | ₩2,293 | -2.27% | 2.8천 |
|---|
| 2026.02.19 | ₩2,200 | ₩2,314 | ₩2,200 | ₩2,240 | +1.82% | 3.8천 |
|---|
| 2026.02.18 | ₩2,600 | ₩2,600 | ₩2,367 | ₩2,367 | -8.97% | 700 |
|---|
| 2026.02.17 | ₩2,334 | ₩2,438 | ₩2,334 | ₩2,427 | +4.00% | 600 |
|---|
| 2026.02.13 | ₩2,467 | ₩2,627 | ₩2,400 | ₩2,400 | -2.70% | 5.5천 |
|---|
| 2026.02.12 | ₩2,467 | ₩2,467 | ₩2,467 | ₩2,467 | 0.00% | 200 |
|---|
| 2026.02.11 | ₩2,680 | ₩2,680 | ₩2,427 | ₩2,527 | -5.72% | 2.7천 |
|---|
| 2026.02.10 | ₩2,667 | ₩2,827 | ₩2,667 | ₩2,814 | +5.50% | 4.1천 |
|---|
| 2026.02.09 | ₩2,558 | ₩2,987 | ₩2,558 | ₩2,840 | +11.05% | 6.3천 |
|---|
| 2026.02.06 | ₩2,334 | ₩2,867 | ₩2,240 | ₩2,827 | +21.14% | 3.2천 |
|---|
| 2026.02.05 | ₩2,734 | ₩2,800 | ₩2,347 | ₩2,374 | -13.17% | 4.9천 |
|---|
| 2026.02.04 | ₩2,747 | ₩2,920 | ₩2,720 | ₩2,867 | +4.37% | 3.9천 |
|---|
| 2026.02.03 | ₩3,094 | ₩3,254 | ₩2,880 | ₩3,000 | -3.02% | 1.8만 |
|---|
| 2026.02.02 | ₩3,334 | ₩3,334 | ₩3,334 | ₩3,334 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩3,334 | ₩3,387 | ₩3,320 | ₩3,334 | 0.00% | 3.8천 |
|---|
| 2026.01.29 | ₩3,550 | ₩3,550 | ₩3,227 | ₩3,367 | -5.15% | 1.1만 |
|---|
| 2026.01.28 | ₩3,600 | ₩3,627 | ₩3,600 | ₩3,614 | +0.37% | 2.1천 |
|---|
| 2026.01.27 | ₩3,707 | ₩3,720 | ₩3,400 | ₩3,440 | -7.19% | 7.7천 |
|---|
| 2026.01.26 | ₩3,760 | ₩3,774 | ₩3,760 | ₩3,760 | 0.00% | 900 |
|---|
| 2026.01.23 | ₩4,040 | ₩4,040 | ₩3,560 | ₩3,711 | -8.15% | 3.3천 |
|---|
| 2026.01.22 | ₩4,040 | ₩4,067 | ₩3,574 | ₩3,854 | -4.62% | 4천 |
|---|
| 2026.01.21 | ₩3,667 | ₩3,734 | ₩3,534 | ₩3,534 | -3.64% | 2천 |
|---|
| 2026.01.20 | ₩3,894 | ₩3,934 | ₩3,747 | ₩3,747 | -3.77% | 2.8천 |
|---|
| 2026.01.16 | ₩4,000 | ₩4,000 | ₩3,827 | ₩3,867 | -3.33% | 3만 |
|---|
| 2026.01.15 | ₩3,987 | ₩4,067 | ₩3,974 | ₩4,067 | +2.01% | 600 |
|---|
| 2026.01.14 | ₩3,907 | ₩4,067 | ₩3,867 | ₩4,066 | +4.06% | 3.2천 |
|---|
| 2026.01.13 | ₩4,134 | ₩4,134 | ₩4,134 | ₩4,134 | 0.00% | 300 |
|---|
| 2026.01.12 | ₩4,156 | ₩4,156 | ₩4,027 | ₩4,027 | -3.11% | 1.2천 |
|---|
| 2026.01.09 | ₩4,040 | ₩4,040 | ₩4,040 | ₩4,040 | 0.00% | 0 |
|---|
| 2026.01.08 | ₩4,040 | ₩4,040 | ₩4,040 | ₩4,040 | 0.00% | 500 |
|---|
| 2026.01.07 | ₩4,292 | ₩4,292 | ₩4,292 | ₩4,292 | 0.00% | 0 |
|---|
| 2026.01.06 | ₩4,374 | ₩4,374 | ₩3,987 | ₩4,292 | -1.86% | 3.2만 |
|---|
| 2026.01.05 | ₩4,080 | ₩4,254 | ₩4,080 | ₩4,200 | +2.94% | 7.1천 |
|---|
| 2026.01.02 | ₩3,854 | ₩4,000 | ₩3,734 | ₩3,987 | +3.46% | 3.6천 |
|---|
| 2025.12.31 | ₩3,840 | ₩3,867 | ₩3,800 | ₩3,820 | -0.52% | 13.7만 |
|---|
| 2025.12.30 | ₩4,000 | ₩4,000 | ₩3,934 | ₩3,974 | -0.67% | 15.7만 |
|---|
| 2025.12.29 | ₩3,934 | ₩4,054 | ₩3,934 | ₩3,934 | 0.00% | 1.2만 |
|---|
| 2025.12.26 | ₩4,227 | ₩4,254 | ₩3,867 | ₩3,894 | -7.89% | 1.8만 |
|---|
| 2025.12.24 | ₩4,299 | ₩4,299 | ₩4,167 | ₩4,167 | -3.07% | 900 |
|---|
| 2025.12.23 | ₩4,187 | ₩4,300 | ₩4,187 | ₩4,300 | +2.71% | 600 |
|---|
| 2025.12.22 | ₩4,534 | ₩4,534 | ₩4,267 | ₩4,267 | -5.88% | 1.5만 |
|---|
| 2025.12.19 | ₩4,256 | ₩4,307 | ₩4,256 | ₩4,307 | +1.19% | 1천 |
|---|
| 2025.12.18 | ₩4,214 | ₩4,451 | ₩4,027 | ₩4,027 | -4.43% | 2천 |
|---|
| 2025.12.17 | ₩4,314 | ₩4,314 | ₩4,240 | ₩4,240 | -1.70% | 800 |
|---|
| 2025.12.16 | ₩4,400 | ₩4,574 | ₩4,334 | ₩4,334 | -1.52% | 9.1천 |
|---|
| 2025.12.15 | ₩4,614 | ₩4,614 | ₩4,440 | ₩4,440 | -3.76% | 1.1천 |
|---|
| 2025.12.12 | ₩5,094 | ₩5,094 | ₩4,694 | ₩4,787 | -6.02% | 1.6만 |
|---|
| 2025.12.11 | ₩5,240 | ₩5,240 | ₩5,107 | ₩5,134 | -2.04% | 3.4만 |
|---|
| 2025.12.10 | ₩5,320 | ₩5,347 | ₩5,320 | ₩5,347 | +0.50% | 2.6천 |
|---|
| 2025.12.09 | ₩5,147 | ₩5,454 | ₩5,134 | ₩5,307 | +3.11% | 2.2만 |
|---|
| 2025.12.08 | ₩5,000 | ₩5,174 | ₩4,974 | ₩5,067 | +1.33% | 11.8만 |
|---|
| 2025.12.05 | ₩5,160 | ₩5,160 | ₩4,947 | ₩4,959 | -3.90% | 500 |
|---|
| 2025.12.04 | ₩4,920 | ₩5,134 | ₩4,854 | ₩4,916 | -0.08% | 2.8천 |
|---|
| 2025.12.03 | ₩4,547 | ₩4,719 | ₩4,307 | ₩4,719 | +3.78% | 18.6만 |
|---|
| 2025.12.02 | ₩4,587 | ₩4,587 | ₩4,587 | ₩4,587 | 0.00% | 1.2천 |
|---|
| 2025.12.01 | ₩4,400 | ₩4,734 | ₩4,400 | ₩4,734 | +7.58% | 9.6천 |
|---|
| 2025.11.28 | ₩4,818 | ₩4,818 | ₩4,560 | ₩4,560 | -5.34% | 2.8천 |
|---|
| 2025.11.26 | ₩4,454 | ₩4,747 | ₩4,454 | ₩4,547 | +2.10% | 7.1만 |
|---|
| 2025.11.25 | ₩4,267 | ₩4,360 | ₩4,267 | ₩4,315 | +1.13% | 7.6천 |
|---|
| 2025.11.24 | ₩4,374 | ₩4,374 | ₩4,000 | ₩4,214 | -3.66% | 2.5만 |
|---|
| 2025.11.21 | ₩3,787 | ₩4,360 | ₩3,680 | ₩4,200 | +10.92% | 1.7만 |
|---|
| 2025.11.20 | ₩4,067 | ₩5,200 | ₩4,067 | ₩4,534 | +11.48% | 8.8천 |
|---|
| 2025.11.19 | ₩4,360 | ₩4,454 | ₩4,267 | ₩4,454 | +2.14% | 4천 |
|---|
| 2025.11.18 | ₩5,068 | ₩5,068 | ₩4,654 | ₩4,654 | -8.18% | 2.4천 |
|---|
| 2025.11.17 | ₩4,600 | ₩4,600 | ₩4,067 | ₩4,307 | -6.38% | 9.4천 |
|---|
| 2025.11.14 | ₩4,419 | ₩4,987 | ₩4,419 | ₩4,800 | +8.63% | 9.6천 |
|---|
| 2025.11.13 | ₩5,414 | ₩5,454 | ₩4,734 | ₩4,840 | -10.59% | 6.2천 |
|---|
| 2025.11.12 | ₩6,094 | ₩6,094 | ₩5,250 | ₩5,587 | -8.32% | 2.6천 |
|---|
| 2025.11.11 | ₩5,334 | ₩5,347 | ₩4,907 | ₩5,160 | -3.25% | 3.2천 |
|---|
| 2025.11.10 | ₩5,374 | ₩5,440 | ₩5,000 | ₩5,200 | -3.23% | 4.9만 |
|---|
| 2025.11.07 | ₩4,680 | ₩5,067 | ₩4,534 | ₩4,730 | +1.05% | 1.5만 |
|---|
| 2025.11.06 | ₩5,440 | ₩5,587 | ₩5,000 | ₩5,000 | -8.09% | 1.3만 |
|---|
| 2025.11.05 | ₩4,547 | ₩5,587 | ₩4,547 | ₩5,240 | +15.25% | 1.2만 |
|---|
| 2025.11.04 | ₩5,187 | ₩5,634 | ₩5,147 | ₩5,200 | +0.26% | 5.3만 |
|---|
| 2025.11.03 | ₩5,587 | ₩5,587 | ₩5,280 | ₩5,387 | -3.58% | 1.3만 |
|---|
| 2025.10.31 | ₩5,734 | ₩5,814 | ₩5,494 | ₩5,600 | -2.33% | 7.7만 |
|---|
| 2025.10.30 | ₩5,694 | ₩5,847 | ₩5,574 | ₩5,747 | +0.94% | 2.9만 |
|---|
| 2025.10.29 | ₩5,852 | ₩5,972 | ₩5,694 | ₩5,760 | -1.57% | 1.3만 |
|---|
| 2025.10.28 | ₩6,027 | ₩6,100 | ₩5,894 | ₩5,934 | -1.55% | 6.8천 |
|---|
| 2025.10.27 | ₩6,387 | ₩6,627 | ₩6,160 | ₩6,240 | -2.30% | 2.4만 |
|---|
| 2025.10.24 | ₩6,134 | ₩6,334 | ₩6,027 | ₩6,187 | +0.87% | 5.7만 |
|---|
| 2025.10.23 | ₩6,054 | ₩6,387 | ₩5,734 | ₩5,960 | -1.54% | 2.6만 |
|---|
| 2025.10.22 | ₩5,774 | ₩6,267 | ₩5,520 | ₩5,734 | -0.69% | 3.5만 |
|---|
| 2025.10.21 | ₩5,827 | ₩6,120 | ₩5,774 | ₩5,774 | -0.92% | 5.1만 |
|---|
| 2025.10.20 | ₩5,867 | ₩6,054 | ₩5,867 | ₩6,027 | +2.73% | 3.2만 |
|---|
| 2025.10.17 | ₩6,527 | ₩6,527 | ₩5,520 | ₩5,734 | -12.16% | 2만 |
|---|
| 2025.10.16 | ₩6,294 | ₩6,400 | ₩6,000 | ₩6,160 | -2.12% | 2만 |
|---|
| 2025.10.15 | ₩6,440 | ₩6,467 | ₩6,040 | ₩6,120 | -4.97% | 3만 |
|---|
| 2025.10.14 | ₩6,134 | ₩6,414 | ₩6,067 | ₩6,254 | +1.96% | 2.8만 |
|---|
| 2025.10.13 | ₩6,307 | ₩6,747 | ₩6,067 | ₩6,507 | +3.17% | 2.1만 |
|---|
| 2025.10.10 | ₩6,707 | ₩6,947 | ₩6,047 | ₩6,360 | -5.17% | 4.4만 |
|---|