시장 데이터를 불러오는 중
전체 종목
WF Holding Limited - Ordinary Shares 과거 주가
WF Holding Limited - Ordinary Shares · WFF · NASDAQ
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WF Holding Limited - Ordinary Shares · WFF · NASDAQ
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,787 | ₩26,050 | ₩2,345 | ₩16,469 | +490.87% | 1.4억 |
| 2026.10.08 | ₩2,814 | ₩2,827 | ₩2,747 | ₩2,747 | -2.38% | 5.3만 |
| 2026.10.07 | ₩2,720 | ₩2,948 | ₩2,693 | ₩2,814 | +3.45% | 13.3만 |
| 2026.10.06 | ₩3,042 | ₩3,042 | ₩2,680 | ₩2,693 | -11.45% | 17.9만 |
| 2026.10.05 | ₩3,229 | ₩3,229 | ₩3,055 | ₩3,069 | -4.98% | 8.4만 |
| 2026.10.02 | ₩3,256 | ₩3,270 | ₩3,176 | ₩3,223 | -1.03% | 11.6만 |
| 2026.10.01 | ₩3,256 | ₩3,349 | ₩3,150 | ₩3,310 | +1.65% | 6.6만 |
| 2026.09.30 | ₩3,203 | ₩3,404 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,337 |
| +4.18% |
| 24.2만 |
| 2026.09.29 | ₩3,042 | ₩3,203 | ₩3,015 | ₩3,149 | +3.52% | 16.7만 |
|---|
| 2026.09.28 | ₩3,055 | ₩3,457 | ₩2,881 | ₩2,908 | -4.82% | 38만 |
|---|
| 2026.09.25 | ₩2,841 | ₩3,873 | ₩2,787 | ₩3,216 | +13.21% | 375만 |
|---|
| 2026.09.24 | ₩2,774 | ₩3,069 | ₩2,720 | ₩2,774 | 0.00% | 22만 |
|---|
| 2026.09.23 | ₩2,734 | ₩2,904 | ₩2,734 | ₩2,774 | +1.47% | 17.9만 |
|---|
| 2026.09.22 | ₩2,975 | ₩3,028 | ₩2,714 | ₩2,760 | -7.21% | 18.3만 |
|---|
| 2026.09.21 | ₩2,988 | ₩3,136 | ₩2,948 | ₩2,975 | -0.45% | 13.7만 |
|---|
| 2026.09.18 | ₩2,894 | ₩3,149 | ₩2,760 | ₩2,961 | +2.31% | 25.7만 |
|---|
| 2026.09.17 | ₩2,626 | ₩3,243 | ₩2,613 | ₩2,881 | +9.69% | 62.8만 |
|---|
| 2026.09.16 | ₩2,533 | ₩2,680 | ₩2,533 | ₩2,626 | +3.70% | 14.7만 |
|---|
| 2026.09.15 | ₩2,667 | ₩2,693 | ₩2,613 | ₩2,653 | -0.50% | 7.7만 |
|---|
| 2026.09.14 | ₩2,640 | ₩2,774 | ₩2,626 | ₩2,640 | 0.00% | 16.1만 |
|---|
| 2026.09.11 | ₩2,492 | ₩2,939 | ₩2,479 | ₩2,720 | +9.14% | 59만 |
|---|
| 2026.09.10 | ₩2,506 | ₩2,613 | ₩2,492 | ₩2,492 | -0.53% | 9.9만 |
|---|
| 2026.09.09 | ₩2,586 | ₩2,586 | ₩2,467 | ₩2,519 | -2.59% | 5만 |
|---|
| 2026.09.08 | ₩2,720 | ₩2,760 | ₩2,412 | ₩2,573 | -5.42% | 23.2만 |
|---|
| 2026.09.04 | ₩2,734 | ₩2,734 | ₩2,613 | ₩2,734 | 0.00% | 15.7만 |
|---|
| 2026.09.03 | ₩2,680 | ₩2,760 | ₩2,626 | ₩2,760 | +3.00% | 15.4만 |
|---|
| 2026.09.02 | ₩2,653 | ₩2,747 | ₩2,600 | ₩2,707 | +2.02% | 21.4만 |
|---|
| 2026.09.01 | ₩2,640 | ₩2,653 | ₩2,533 | ₩2,640 | 0.00% | 27.1만 |
|---|
| 2026.08.31 | ₩2,519 | ₩3,698 | ₩2,439 | ₩2,707 | +7.45% | 582.2만 |
|---|
| 2026.08.28 | ₩2,479 | ₩2,479 | ₩2,231 | ₩2,305 | -7.03% | 21.4만 |
|---|
| 2026.08.27 | ₩2,519 | ₩2,543 | ₩2,439 | ₩2,533 | +0.53% | 18.6만 |
|---|
| 2026.08.26 | ₩2,600 | ₩2,626 | ₩2,425 | ₩2,546 | -2.06% | 28.8만 |
|---|
| 2026.08.25 | ₩2,653 | ₩2,667 | ₩2,559 | ₩2,653 | 0.00% | 29.2만 |
|---|
| 2026.08.24 | ₩2,680 | ₩2,747 | ₩2,573 | ₩2,653 | -1.00% | 43.2만 |
|---|
| 2026.08.21 | ₩2,854 | ₩3,124 | ₩2,747 | ₩2,774 | -2.82% | 52.4만 |
|---|
| 2026.08.20 | ₩2,667 | ₩3,042 | ₩2,653 | ₩2,948 | +10.55% | 113.8만 |
|---|
| 2026.08.19 | ₩2,760 | ₩3,095 | ₩2,616 | ₩2,948 | +6.80% | 195.8만 |
|---|
| 2026.08.18 | ₩3,343 | ₩3,752 | ₩2,894 | ₩2,975 | -11.02% | 2587.8만 |
|---|
| 2026.08.17 | ₩2,010 | ₩14,352 | ₩2,010 | ₩2,707 | +34.67% | 8603.9만 |
|---|
| 2026.08.14 | ₩2,104 | ₩2,332 | ₩1,863 | ₩1,930 | -8.28% | 66.6만 |
|---|
| 2026.08.13 | ₩1,956 | ₩2,278 | ₩1,863 | ₩2,184 | +11.64% | 64.1만 |
|---|
| 2026.08.12 | ₩2,492 | ₩2,734 | ₩2,064 | ₩2,184 | -12.37% | 106.4만 |
|---|
| 2026.08.11 | ₩3,149 | ₩3,176 | ₩2,325 | ₩2,720 | -13.62% | 179만 |
|---|
| 2026.08.10 | ₩2,868 | ₩3,712 | ₩2,625 | ₩3,122 | +8.88% | 281.6만 |
|---|
| 2026.08.07 | ₩3,390 | ₩14,110 | ₩2,305 | ₩3,082 | -9.09% | 3116만 |
|---|
| 2026.08.06 | ₩3,484 | ₩3,650 | ₩3,430 | ₩3,650 | +4.77% | 5.5천 |
|---|
| 2026.08.05 | ₩3,216 | ₩3,551 | ₩3,216 | ₩3,524 | +9.58% | 1.6만 |
|---|
| 2026.08.04 | ₩3,377 | ₩3,377 | ₩3,082 | ₩3,082 | -8.73% | 8.4천 |
|---|
| 2026.08.03 | ₩3,082 | ₩3,256 | ₩3,082 | ₩3,248 | +5.39% | 1.1만 |
|---|
| 2026.07.31 | ₩2,961 | ₩3,337 | ₩2,908 | ₩3,082 | +4.07% | 3.4만 |
|---|
| 2026.07.30 | ₩2,814 | ₩2,854 | ₩2,707 | ₩2,707 | -3.81% | 2.7천 |
|---|
| 2026.07.29 | ₩2,747 | ₩2,814 | ₩2,734 | ₩2,814 | +2.44% | 5천 |
|---|
| 2026.07.28 | ₩2,881 | ₩3,063 | ₩2,734 | ₩2,734 | -5.12% | 2.4천 |
|---|
| 2026.07.27 | ₩2,827 | ₩3,168 | ₩2,720 | ₩3,168 | +12.04% | 2.6만 |
|---|
| 2026.07.24 | ₩3,002 | ₩3,002 | ₩2,827 | ₩2,827 | -5.80% | 9.4천 |
|---|
| 2026.07.23 | ₩3,055 | ₩3,095 | ₩3,049 | ₩3,055 | 0.00% | 4.7천 |
|---|
| 2026.07.22 | ₩3,122 | ₩3,122 | ₩3,008 | ₩3,008 | -3.65% | 5.3천 |
|---|
| 2026.07.21 | ₩3,209 | ₩3,209 | ₩2,975 | ₩3,203 | -0.21% | 6.8천 |
|---|
| 2026.07.20 | ₩2,975 | ₩3,363 | ₩2,975 | ₩3,270 | +9.91% | 1만 |
|---|
| 2026.07.17 | ₩2,975 | ₩3,109 | ₩2,707 | ₩2,814 | -5.41% | 1.4만 |
|---|
| 2026.07.16 | ₩3,008 | ₩3,256 | ₩2,814 | ₩3,095 | +2.90% | 4.5천 |
|---|
| 2026.07.15 | ₩3,229 | ₩3,271 | ₩3,149 | ₩3,203 | -0.83% | 5.3천 |
|---|
| 2026.07.14 | ₩3,203 | ₩3,310 | ₩2,941 | ₩3,310 | +3.35% | 2.1만 |
|---|
| 2026.07.13 | ₩2,640 | ₩3,350 | ₩2,640 | ₩3,203 | +21.32% | 7.5만 |
|---|
| 2026.07.10 | ₩2,640 | ₩2,734 | ₩2,513 | ₩2,640 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩2,787 | ₩2,801 | ₩2,533 | ₩2,734 | -1.92% | 10.3만 |
|---|
| 2026.07.08 | ₩2,546 | ₩2,935 | ₩2,023 | ₩2,774 | +8.95% | 397.7만 |
|---|
| 2026.07.07 | ₩3,873 | ₩3,873 | ₩2,720 | ₩2,720 | -29.76% | 60.8만 |
|---|
| 2026.07.06 | ₩3,698 | ₩4,020 | ₩3,698 | ₩3,980 | +7.61% | 1.7만 |
|---|
| 2026.07.02 | ₩3,765 | ₩3,819 | ₩3,752 | ₩3,765 | 0.00% | 2.7천 |
|---|
| 2026.07.01 | ₩3,886 | ₩3,886 | ₩3,765 | ₩3,765 | -3.10% | 5.8천 |
|---|
| 2026.06.30 | ₩3,779 | ₩3,779 | ₩3,779 | ₩3,779 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩3,779 | ₩3,926 | ₩3,779 | ₩3,859 | +2.13% | 5.6천 |
|---|
| 2026.06.26 | ₩3,779 | ₩3,832 | ₩3,779 | ₩3,792 | +0.35% | 1.9천 |
|---|
| 2026.06.25 | ₩3,819 | ₩3,886 | ₩3,765 | ₩3,779 | -1.05% | 2천 |
|---|
| 2026.06.24 | ₩3,832 | ₩3,886 | ₩3,755 | ₩3,792 | -1.05% | 8.5천 |
|---|
| 2026.06.23 | ₩3,792 | ₩3,991 | ₩3,792 | ₩3,832 | +1.06% | 6.9천 |
|---|
| 2026.06.22 | ₩4,020 | ₩4,221 | ₩3,752 | ₩3,779 | -6.00% | 2.1만 |
|---|
| 2026.06.18 | ₩4,047 | ₩4,161 | ₩3,956 | ₩4,087 | +0.99% | 2.4만 |
|---|
| 2026.06.17 | ₩3,430 | ₩4,087 | ₩3,363 | ₩3,940 | +14.84% | 7만 |
|---|
| 2026.06.16 | ₩3,457 | ₩3,551 | ₩3,323 | ₩3,377 | -2.33% | 1.2만 |
|---|
| 2026.06.15 | ₩3,042 | ₩3,377 | ₩3,042 | ₩3,377 | +11.01% | 2만 |
|---|
| 2026.06.12 | ₩3,028 | ₩3,296 | ₩2,921 | ₩2,935 | -3.10% | 2.2만 |
|---|
| 2026.06.11 | ₩3,176 | ₩3,471 | ₩3,015 | ₩3,303 | +4.01% | 3.8만 |
|---|
| 2026.06.10 | ₩2,961 | ₩3,618 | ₩2,814 | ₩3,162 | +6.79% | 14.2만 |
|---|
| 2026.06.09 | ₩2,767 | ₩2,917 | ₩2,707 | ₩2,734 | -1.21% | 1.3만 |
|---|
| 2026.06.08 | ₩2,774 | ₩2,801 | ₩2,667 | ₩2,680 | -3.38% | 9.3천 |
|---|
| 2026.06.05 | ₩2,693 | ₩3,042 | ₩2,492 | ₩2,747 | +1.99% | 2.8만 |
|---|
| 2026.06.04 | ₩2,801 | ₩2,841 | ₩2,693 | ₩2,720 | -2.87% | 1.1만 |
|---|
| 2026.06.03 | ₩2,814 | ₩2,921 | ₩2,790 | ₩2,801 | -0.48% | 8.8천 |
|---|
| 2026.06.02 | ₩2,814 | ₩3,043 | ₩2,807 | ₩2,807 | -0.24% | 2만 |
|---|
| 2026.06.01 | ₩2,787 | ₩2,947 | ₩2,747 | ₩2,747 | -1.44% | 3.5만 |
|---|
| 2026.05.29 | ₩2,868 | ₩2,868 | ₩2,734 | ₩2,774 | -3.27% | 2.2만 |
|---|
| 2026.05.28 | ₩2,760 | ₩2,868 | ₩2,613 | ₩2,841 | +2.91% | 3.5만 |
|---|
| 2026.05.27 | ₩2,425 | ₩2,747 | ₩2,425 | ₩2,693 | +11.05% | 51.8만 |
|---|
| 2026.05.26 | ₩2,680 | ₩2,881 | ₩2,171 | ₩2,291 | -14.50% | 4.9만 |
|---|
| 2026.05.22 | ₩2,452 | ₩2,519 | ₩2,452 | ₩2,519 | +2.73% | 1.7천 |
|---|
| 2026.05.21 | ₩2,211 | ₩2,447 | ₩2,211 | ₩2,447 | +10.67% | 2.5천 |
|---|
| 2026.05.20 | ₩2,251 | ₩2,251 | ₩2,208 | ₩2,208 | -1.90% | 3.2천 |
|---|
| 2026.05.19 | ₩2,278 | ₩2,291 | ₩2,211 | ₩2,251 | -1.18% | 5.8천 |
|---|
| 2026.05.18 | ₩2,412 | ₩2,439 | ₩1,876 | ₩2,372 | -1.67% | 1.6만 |
|---|
| 2026.05.15 | ₩2,546 | ₩2,546 | ₩2,425 | ₩2,479 | -2.63% | 9.5천 |
|---|
| 2026.05.14 | ₩2,613 | ₩2,677 | ₩2,559 | ₩2,559 | -2.05% | 1.4만 |
|---|
| 2026.05.13 | ₩2,667 | ₩2,787 | ₩2,626 | ₩2,640 | -1.01% | 2.5천 |
|---|
| 2026.05.12 | ₩2,613 | ₩2,714 | ₩2,613 | ₩2,667 | +2.05% | 6.6천 |
|---|
| 2026.05.11 | ₩2,372 | ₩2,653 | ₩2,345 | ₩2,573 | +8.47% | 2.9만 |
|---|
| 2026.05.08 | ₩2,184 | ₩2,325 | ₩2,184 | ₩2,318 | +6.13% | 2.2만 |
|---|
| 2026.05.07 | ₩2,157 | ₩2,184 | ₩2,157 | ₩2,157 | 0.00% | 6.7천 |
|---|
| 2026.05.06 | ₩2,171 | ₩2,171 | ₩2,144 | ₩2,144 | -1.23% | 8.7천 |
|---|
| 2026.05.05 | ₩1,956 | ₩2,211 | ₩1,876 | ₩2,203 | +12.60% | 3.3만 |
|---|
| 2026.05.04 | ₩1,943 | ₩1,983 | ₩1,849 | ₩1,903 | -2.07% | 1.4만 |
|---|
| 2026.05.01 | ₩1,809 | ₩1,876 | ₩1,796 | ₩1,822 | +0.74% | 2.3천 |
|---|
| 2026.04.30 | ₩1,796 | ₩1,861 | ₩1,755 | ₩1,796 | 0.00% | 5.6천 |
|---|
| 2026.04.29 | ₩1,930 | ₩2,010 | ₩1,809 | ₩1,863 | -3.47% | 2.4만 |
|---|
| 2026.04.28 | ₩1,970 | ₩1,970 | ₩1,903 | ₩1,930 | -2.04% | 3.5천 |
|---|
| 2026.04.27 | ₩1,863 | ₩1,936 | ₩1,863 | ₩1,876 | +0.72% | 1.8천 |
|---|
| 2026.04.24 | ₩1,849 | ₩1,930 | ₩1,809 | ₩1,822 | -1.45% | 1.6만 |
|---|
| 2026.04.23 | ₩1,822 | ₩1,849 | ₩1,782 | ₩1,845 | +1.25% | 1.9만 |
|---|
| 2026.04.22 | ₩1,796 | ₩1,861 | ₩1,796 | ₩1,836 | +2.24% | 4.3천 |
|---|
| 2026.04.21 | ₩1,849 | ₩1,916 | ₩1,742 | ₩1,782 | -3.62% | 8.9천 |
|---|
| 2026.04.20 | ₩1,876 | ₩1,983 | ₩1,836 | ₩1,836 | -2.14% | 1.1만 |
|---|
| 2026.04.17 | ₩1,997 | ₩2,064 | ₩1,889 | ₩1,889 | -5.37% | 1.4만 |
|---|
| 2026.04.16 | ₩2,358 | ₩2,358 | ₩1,903 | ₩2,023 | -14.20% | 3.7만 |
|---|
| 2026.04.15 | ₩1,876 | ₩2,332 | ₩1,876 | ₩2,251 | +20.00% | 6.6만 |
|---|
| 2026.04.14 | ₩1,635 | ₩1,836 | ₩1,635 | ₩1,796 | +9.84% | 4.8만 |
|---|
| 2026.04.13 | ₩1,461 | ₩1,782 | ₩1,353 | ₩1,608 | +10.09% | 14.5만 |
|---|
| 2026.04.10 | ₩1,467 | ₩1,494 | ₩1,407 | ₩1,407 | -4.11% | 10.1만 |
|---|
| 2026.04.09 | ₩1,735 | ₩1,735 | ₩1,219 | ₩1,414 | -18.53% | 17.8만 |
|---|
| 2026.04.08 | ₩1,735 | ₩1,977 | ₩1,709 | ₩1,836 | +5.79% | 8만 |
|---|
| 2026.04.07 | ₩1,695 | ₩2,111 | ₩1,682 | ₩1,776 | +4.74% | 6.8만 |
|---|
| 2026.04.06 | ₩1,682 | ₩1,802 | ₩1,682 | ₩1,682 | 0.00% | 8.8천 |
|---|
| 2026.04.02 | ₩1,809 | ₩1,843 | ₩1,675 | ₩1,675 | -7.41% | 2.9만 |
|---|
| 2026.04.01 | ₩1,843 | ₩2,010 | ₩1,742 | ₩1,876 | +1.82% | 5.8천 |
|---|
| 2026.03.31 | ₩2,144 | ₩2,144 | ₩1,675 | ₩1,883 | -12.19% | 4.6만 |
|---|
| 2026.03.30 | ₩2,727 | ₩2,881 | ₩2,017 | ₩2,077 | -23.83% | 3.4만 |
|---|
| 2026.03.27 | ₩2,345 | ₩3,062 | ₩2,271 | ₩2,647 | +12.86% | 3.1만 |
|---|
| 2026.03.26 | ₩2,513 | ₩2,546 | ₩2,345 | ₩2,452 | -2.40% | 9.7천 |
|---|
| 2026.03.25 | ₩2,412 | ₩2,546 | ₩2,412 | ₩2,539 | +5.28% | 7.6천 |
|---|
| 2026.03.24 | ₩2,546 | ₩2,546 | ₩2,352 | ₩2,479 | -2.63% | 6.2천 |
|---|
| 2026.03.23 | ₩2,707 | ₩2,734 | ₩2,345 | ₩2,533 | -6.44% | 3.6만 |
|---|
| 2026.03.20 | ₩2,774 | ₩2,807 | ₩2,707 | ₩2,747 | -0.97% | 2.6천 |
|---|
| 2026.03.19 | ₩2,720 | ₩2,814 | ₩2,720 | ₩2,774 | +1.97% | 6.4천 |
|---|
| 2026.03.18 | ₩2,747 | ₩2,848 | ₩2,747 | ₩2,848 | +3.66% | 3.2천 |
|---|
| 2026.03.17 | ₩2,881 | ₩2,948 | ₩2,747 | ₩2,841 | -1.40% | 3.2천 |
|---|
| 2026.03.16 | ₩2,814 | ₩2,948 | ₩2,814 | ₩2,928 | +4.05% | 5.7천 |
|---|
| 2026.03.13 | ₩2,827 | ₩2,982 | ₩2,814 | ₩2,982 | +5.45% | 4.8천 |
|---|
| 2026.03.12 | ₩3,008 | ₩3,008 | ₩2,747 | ₩2,988 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩3,283 | ₩3,317 | ₩3,015 | ₩3,149 | -4.08% | 2.4만 |
|---|
| 2026.03.10 | ₩3,149 | ₩3,531 | ₩3,082 | ₩3,350 | +6.38% | 2.1만 |
|---|
| 2026.03.09 | ₩3,015 | ₩3,196 | ₩2,908 | ₩3,149 | +4.44% | 2.4만 |
|---|
| 2026.03.06 | ₩3,551 | ₩3,551 | ₩3,015 | ₩3,216 | -9.43% | 5.6만 |
|---|
| 2026.03.05 | ₩3,618 | ₩3,873 | ₩3,350 | ₩3,484 | -3.70% | 13만 |
|---|
| 2026.03.04 | ₩3,109 | ₩4,523 | ₩2,814 | ₩4,181 | +34.48% | 284.6만 |
|---|
| 2026.03.03 | ₩2,546 | ₩2,814 | ₩2,546 | ₩2,814 | +10.53% | 277.7만 |
|---|
| 2026.03.02 | ₩2,526 | ₩2,747 | ₩2,519 | ₩2,747 | +8.75% | 1.7만 |
|---|
| 2026.02.27 | ₩2,626 | ₩2,680 | ₩2,278 | ₩2,513 | -4.34% | 7.6천 |
|---|
| 2026.02.26 | ₩2,452 | ₩2,747 | ₩2,452 | ₩2,747 | +12.02% | 4.2천 |
|---|
| 2026.02.25 | ₩2,539 | ₩2,613 | ₩2,459 | ₩2,613 | +2.90% | 6.5천 |
|---|
| 2026.02.24 | ₩2,419 | ₩2,479 | ₩2,345 | ₩2,479 | +2.49% | 2.5천 |
|---|
| 2026.02.23 | ₩2,479 | ₩2,479 | ₩2,358 | ₩2,479 | 0.00% | 3.8천 |
|---|
| 2026.02.20 | ₩2,399 | ₩2,546 | ₩2,305 | ₩2,546 | +6.15% | 7.8천 |
|---|
| 2026.02.19 | ₩2,566 | ₩2,620 | ₩2,392 | ₩2,412 | -6.01% | 7.1천 |
|---|
| 2026.02.18 | ₩2,653 | ₩2,747 | ₩2,479 | ₩2,633 | -0.76% | 7.7천 |
|---|
| 2026.02.17 | ₩2,606 | ₩2,667 | ₩2,546 | ₩2,613 | +0.26% | 7.1천 |
|---|
| 2026.02.13 | ₩2,747 | ₩2,807 | ₩2,546 | ₩2,807 | +2.20% | 3천 |
|---|
| 2026.02.12 | ₩2,647 | ₩2,740 | ₩2,546 | ₩2,740 | +3.54% | 3.5천 |
|---|
| 2026.02.11 | ₩2,600 | ₩2,781 | ₩2,506 | ₩2,707 | +4.12% | 1.1만 |
|---|
| 2026.02.10 | ₩2,680 | ₩2,767 | ₩2,539 | ₩2,660 | -0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩2,492 | ₩2,908 | ₩2,492 | ₩2,821 | +13.17% | 1.8만 |
|---|
| 2026.02.06 | ₩2,546 | ₩2,714 | ₩2,479 | ₩2,613 | +2.63% | 1.3만 |
|---|
| 2026.02.05 | ₩2,747 | ₩2,814 | ₩2,479 | ₩2,613 | -4.88% | 1.1만 |
|---|
| 2026.02.04 | ₩2,848 | ₩2,848 | ₩2,687 | ₩2,814 | -1.18% | 5.6천 |
|---|
| 2026.02.03 | ₩2,861 | ₩2,921 | ₩2,687 | ₩2,921 | +2.11% | 7.8천 |
|---|
| 2026.02.02 | ₩3,015 | ₩3,183 | ₩2,874 | ₩2,928 | -2.89% | 1.9만 |
|---|
| 2026.01.30 | ₩3,176 | ₩3,176 | ₩2,827 | ₩3,136 | -1.27% | 3.2만 |
|---|
| 2026.01.29 | ₩3,350 | ₩3,417 | ₩2,854 | ₩3,276 | -2.20% | 3.3만 |
|---|
| 2026.01.28 | ₩2,827 | ₩3,484 | ₩2,747 | ₩3,384 | +19.67% | 20.2만 |
|---|
| 2026.01.27 | ₩2,727 | ₩2,814 | ₩2,613 | ₩2,814 | +3.19% | 4.6천 |
|---|
| 2026.01.26 | ₩2,640 | ₩2,814 | ₩2,640 | ₩2,807 | +6.35% | 6천 |
|---|
| 2026.01.23 | ₩2,680 | ₩2,700 | ₩2,613 | ₩2,693 | +0.50% | 4.3천 |
|---|
| 2026.01.22 | ₩2,693 | ₩2,747 | ₩2,580 | ₩2,680 | -0.50% | 9천 |
|---|
| 2026.01.21 | ₩2,700 | ₩2,760 | ₩2,546 | ₩2,680 | -0.74% | 2.1만 |
|---|
| 2026.01.20 | ₩2,767 | ₩2,948 | ₩2,767 | ₩2,841 | +2.66% | 25.9만 |
|---|
| 2026.01.16 | ₩3,015 | ₩3,015 | ₩2,760 | ₩2,881 | -4.44% | 1.1만 |
|---|
| 2026.01.15 | ₩2,861 | ₩3,015 | ₩2,814 | ₩2,948 | +3.04% | 7.2천 |
|---|
| 2026.01.14 | ₩3,149 | ₩3,149 | ₩2,841 | ₩2,948 | -6.38% | 8.3천 |
|---|
| 2026.01.13 | ₩2,901 | ₩3,149 | ₩2,901 | ₩3,062 | +5.54% | 6.4천 |
|---|
| 2026.01.12 | ₩3,149 | ₩3,149 | ₩2,881 | ₩3,082 | -2.13% | 1.3만 |
|---|
| 2026.01.09 | ₩3,015 | ₩3,149 | ₩2,881 | ₩3,015 | 0.00% | 5.2천 |
|---|
| 2026.01.08 | ₩2,888 | ₩3,149 | ₩2,888 | ₩3,149 | +9.05% | 7.3천 |
|---|
| 2026.01.07 | ₩3,149 | ₩3,149 | ₩2,874 | ₩2,941 | -6.60% | 8.8천 |
|---|
| 2026.01.06 | ₩3,183 | ₩3,236 | ₩2,928 | ₩3,149 | -1.05% | 8.4천 |
|---|
| 2026.01.05 | ₩2,827 | ₩3,444 | ₩2,814 | ₩3,337 | +18.01% | 3.8만 |
|---|
| 2026.01.02 | ₩3,015 | ₩3,015 | ₩2,747 | ₩2,948 | -2.22% | 2.8만 |
|---|
| 2025.12.31 | ₩3,062 | ₩3,216 | ₩2,814 | ₩3,082 | +0.66% | 4.6만 |
|---|
| 2025.12.30 | ₩3,183 | ₩3,471 | ₩3,082 | ₩3,357 | +5.47% | 2.1만 |
|---|
| 2025.12.29 | ₩3,819 | ₩4,154 | ₩3,283 | ₩3,283 | -14.04% | 7.6만 |
|---|
| 2025.12.26 | ₩3,739 | ₩4,925 | ₩3,350 | ₩4,891 | +30.82% | 54.8만 |
|---|
| 2025.12.24 | ₩3,551 | ₩3,719 | ₩3,283 | ₩3,719 | +4.72% | 9.7천 |
|---|
| 2025.12.23 | ₩3,049 | ₩3,605 | ₩3,042 | ₩3,551 | +16.48% | 1.8만 |
|---|
| 2025.12.22 | ₩2,720 | ₩3,089 | ₩2,720 | ₩3,049 | +12.07% | 1.3만 |
|---|
| 2025.12.19 | ₩3,049 | ₩3,049 | ₩2,714 | ₩2,714 | -10.99% | 1.3만 |
|---|
| 2025.12.18 | ₩2,948 | ₩3,142 | ₩2,881 | ₩2,948 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩3,317 | ₩3,317 | ₩2,982 | ₩2,982 | -10.10% | 1.6만 |
|---|
| 2025.12.16 | ₩3,337 | ₩3,417 | ₩3,283 | ₩3,283 | -1.61% | 5.3천 |
|---|
| 2025.12.15 | ₩3,223 | ₩3,417 | ₩3,223 | ₩3,263 | +1.25% | 9.5천 |
|---|
| 2025.12.12 | ₩3,692 | ₩3,732 | ₩3,243 | ₩3,317 | -10.16% | 1.8만 |
|---|
| 2025.12.11 | ₩3,544 | ₩3,692 | ₩3,451 | ₩3,504 | -1.13% | 4.3천 |
|---|
| 2025.12.10 | ₩3,745 | ₩3,953 | ₩3,350 | ₩3,491 | -6.80% | 2.7만 |
|---|
| 2025.12.09 | ₩3,953 | ₩3,953 | ₩3,745 | ₩3,745 | -5.25% | 3.2천 |
|---|
| 2025.12.08 | ₩3,685 | ₩3,826 | ₩3,464 | ₩3,685 | 0.00% | 7천 |
|---|
| 2025.12.05 | ₩3,564 | ₩3,886 | ₩3,524 | ₩3,564 | 0.00% | 7.7천 |
|---|
| 2025.12.04 | ₩3,551 | ₩3,752 | ₩3,484 | ₩3,658 | +3.02% | 5.5천 |
|---|
| 2025.12.03 | ₩3,551 | ₩3,705 | ₩3,484 | ₩3,591 | +1.13% | 1만 |
|---|
| 2025.12.02 | ₩4,020 | ₩4,020 | ₩3,752 | ₩3,926 | -2.33% | 240 |
|---|
| 2025.12.01 | ₩4,107 | ₩4,107 | ₩3,839 | ₩3,926 | -4.40% | 1천 |
|---|
| 2025.11.28 | ₩4,074 | ₩4,355 | ₩3,618 | ₩4,107 | +0.82% | 8.4천 |
|---|
| 2025.11.26 | ₩4,087 | ₩4,281 | ₩3,920 | ₩4,087 | 0.00% | 4.8천 |
|---|
| 2025.11.25 | ₩4,154 | ₩4,422 | ₩4,020 | ₩4,020 | -3.23% | 2.2천 |
|---|
| 2025.11.24 | ₩3,759 | ₩4,422 | ₩3,759 | ₩4,087 | +8.73% | 2.8만 |
|---|
| 2025.11.21 | ₩3,638 | ₩4,087 | ₩3,484 | ₩3,685 | +1.29% | 4.7천 |
|---|
| 2025.11.20 | ₩3,906 | ₩4,013 | ₩3,518 | ₩3,638 | -6.86% | 3.1천 |
|---|
| 2025.11.19 | ₩3,853 | ₩4,154 | ₩3,705 | ₩3,906 | +1.39% | 1.1만 |
|---|
| 2025.11.18 | ₩3,745 | ₩3,920 | ₩3,618 | ₩3,906 | +4.29% | 5.8천 |
|---|
| 2025.11.17 | ₩3,652 | ₩3,993 | ₩3,618 | ₩3,913 | +7.16% | 1.1만 |
|---|
| 2025.11.14 | ₩3,504 | ₩4,422 | ₩3,504 | ₩3,765 | +7.46% | 2.2만 |
|---|
| 2025.11.13 | ₩3,886 | ₩3,940 | ₩3,022 | ₩3,611 | -7.07% | 2.6만 |
|---|
| 2025.11.12 | ₩3,993 | ₩4,154 | ₩3,752 | ₩4,013 | +0.50% | 8천 |
|---|
| 2025.11.11 | ₩3,953 | ₩4,060 | ₩3,886 | ₩3,960 | +0.17% | 5.2천 |
|---|
| 2025.11.10 | ₩4,154 | ₩4,690 | ₩3,987 | ₩4,188 | +0.81% | 6천 |
|---|
| 2025.11.07 | ₩4,221 | ₩4,288 | ₩3,899 | ₩4,154 | -1.59% | 4.5천 |
|---|
| 2025.11.06 | ₩4,355 | ₩4,355 | ₩4,214 | ₩4,288 | -1.54% | 5천 |
|---|
| 2025.11.05 | ₩4,241 | ₩4,590 | ₩3,752 | ₩4,523 | +6.64% | 8.4천 |
|---|
| 2025.11.04 | ₩4,757 | ₩4,958 | ₩4,355 | ₩4,375 | -8.03% | 2.2만 |
|---|
| 2025.11.03 | ₩5,159 | ₩5,159 | ₩4,851 | ₩4,878 | -5.45% | 1.3만 |
|---|
| 2025.10.31 | ₩4,878 | ₩5,360 | ₩4,878 | ₩5,045 | +3.43% | 7.5천 |
|---|
| 2025.10.30 | ₩5,260 | ₩5,427 | ₩5,025 | ₩5,025 | -4.46% | 3.4만 |
|---|
| 2025.10.29 | ₩5,688 | ₩5,688 | ₩5,293 | ₩5,427 | -4.59% | 2.9천 |
|---|
| 2025.10.28 | ₩5,574 | ₩5,601 | ₩5,293 | ₩5,293 | -5.05% | 4.8천 |
|---|
| 2025.10.27 | ₩5,434 | ₩5,628 | ₩5,434 | ₩5,628 | +3.58% | 1.1만 |
|---|
| 2025.10.24 | ₩5,360 | ₩5,494 | ₩5,226 | ₩5,434 | +1.37% | 1만 |
|---|
| 2025.10.23 | ₩5,085 | ₩5,226 | ₩5,025 | ₩5,213 | +2.50% | 4.9천 |
|---|
| 2025.10.22 | ₩5,226 | ₩5,353 | ₩5,025 | ₩5,085 | -2.69% | 1만 |
|---|
| 2025.10.21 | ₩5,561 | ₩5,561 | ₩5,085 | ₩5,199 | -6.51% | 2.3만 |
|---|
| 2025.10.20 | ₩5,662 | ₩5,662 | ₩5,427 | ₩5,635 | -0.47% | 1.3만 |
|---|
| 2025.10.17 | ₩5,695 | ₩5,896 | ₩5,025 | ₩5,574 | -2.12% | 2.3만 |
|---|
| 2025.10.16 | ₩5,829 | ₩5,903 | ₩5,695 | ₩5,735 | -1.61% | 8.5천 |
|---|
| 2025.10.15 | ₩5,561 | ₩6,030 | ₩5,561 | ₩5,963 | +7.23% | 1.5만 |
|---|
| 2025.10.14 | ₩5,561 | ₩6,030 | ₩5,561 | ₩5,635 | +1.33% | 1.6만 |
|---|
| 2025.10.13 | ₩5,829 | ₩5,997 | ₩5,360 | ₩5,829 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩6,251 | ₩6,486 | ₩5,963 | ₩5,976 | -4.39% | 1.4만 |
|---|