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 | ₩2,789 | ₩26,070 | ₩2,347 | ₩16,482 | +490.87% | 1.4억 |
| 2026.10.08 | ₩2,816 | ₩2,830 | ₩2,749 | ₩2,749 | -2.38% | 5.3만 |
| 2026.10.07 | ₩2,722 | ₩2,950 | ₩2,696 | ₩2,816 | +3.45% | 13.3만 |
| 2026.10.06 | ₩3,044 | ₩3,044 | ₩2,682 | ₩2,696 | -11.45% | 17.9만 |
| 2026.10.05 | ₩3,232 | ₩3,232 | ₩3,058 | ₩3,071 | -4.98% | 8.4만 |
| 2026.10.02 | ₩3,259 | ₩3,272 | ₩3,178 | ₩3,225 | -1.03% | 11.6만 |
| 2026.10.01 | ₩3,259 | ₩3,351 | ₩3,153 | ₩3,312 | +1.65% | 6.6만 |
| 2026.09.30 | ₩3,205 | ₩3,406 | ₩3,205 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,339 |
| +4.18% |
| 24.2만 |
| 2026.09.29 | ₩3,044 | ₩3,205 | ₩3,017 | ₩3,152 | +3.52% | 16.7만 |
|---|
| 2026.09.28 | ₩3,058 | ₩3,460 | ₩2,883 | ₩2,910 | -4.82% | 38만 |
|---|
| 2026.09.25 | ₩2,843 | ₩3,876 | ₩2,789 | ₩3,219 | +13.21% | 375만 |
|---|
| 2026.09.24 | ₩2,776 | ₩3,071 | ₩2,722 | ₩2,776 | 0.00% | 22만 |
|---|
| 2026.09.23 | ₩2,736 | ₩2,906 | ₩2,736 | ₩2,776 | +1.47% | 17.9만 |
|---|
| 2026.09.22 | ₩2,977 | ₩3,031 | ₩2,716 | ₩2,763 | -7.21% | 18.3만 |
|---|
| 2026.09.21 | ₩2,991 | ₩3,138 | ₩2,950 | ₩2,977 | -0.45% | 13.7만 |
|---|
| 2026.09.18 | ₩2,897 | ₩3,152 | ₩2,763 | ₩2,964 | +2.31% | 25.7만 |
|---|
| 2026.09.17 | ₩2,628 | ₩3,245 | ₩2,615 | ₩2,883 | +9.69% | 62.8만 |
|---|
| 2026.09.16 | ₩2,535 | ₩2,682 | ₩2,535 | ₩2,628 | +3.70% | 14.7만 |
|---|
| 2026.09.15 | ₩2,669 | ₩2,696 | ₩2,615 | ₩2,655 | -0.50% | 7.7만 |
|---|
| 2026.09.14 | ₩2,642 | ₩2,776 | ₩2,628 | ₩2,642 | 0.00% | 16.1만 |
|---|
| 2026.09.11 | ₩2,494 | ₩2,941 | ₩2,481 | ₩2,722 | +9.14% | 59만 |
|---|
| 2026.09.10 | ₩2,508 | ₩2,615 | ₩2,494 | ₩2,494 | -0.53% | 9.9만 |
|---|
| 2026.09.09 | ₩2,588 | ₩2,588 | ₩2,469 | ₩2,521 | -2.59% | 5만 |
|---|
| 2026.09.08 | ₩2,722 | ₩2,763 | ₩2,414 | ₩2,575 | -5.42% | 23.2만 |
|---|
| 2026.09.04 | ₩2,736 | ₩2,736 | ₩2,615 | ₩2,736 | 0.00% | 15.7만 |
|---|
| 2026.09.03 | ₩2,682 | ₩2,763 | ₩2,628 | ₩2,763 | +3.00% | 15.4만 |
|---|
| 2026.09.02 | ₩2,655 | ₩2,749 | ₩2,602 | ₩2,709 | +2.02% | 21.4만 |
|---|
| 2026.09.01 | ₩2,642 | ₩2,655 | ₩2,535 | ₩2,642 | 0.00% | 27.1만 |
|---|
| 2026.08.31 | ₩2,521 | ₩3,701 | ₩2,441 | ₩2,709 | +7.45% | 582.2만 |
|---|
| 2026.08.28 | ₩2,481 | ₩2,481 | ₩2,233 | ₩2,307 | -7.03% | 21.4만 |
|---|
| 2026.08.27 | ₩2,521 | ₩2,545 | ₩2,441 | ₩2,535 | +0.53% | 18.6만 |
|---|
| 2026.08.26 | ₩2,602 | ₩2,628 | ₩2,427 | ₩2,548 | -2.06% | 28.8만 |
|---|
| 2026.08.25 | ₩2,655 | ₩2,669 | ₩2,561 | ₩2,655 | 0.00% | 29.2만 |
|---|
| 2026.08.24 | ₩2,682 | ₩2,749 | ₩2,575 | ₩2,655 | -1.00% | 43.2만 |
|---|
| 2026.08.21 | ₩2,856 | ₩3,126 | ₩2,749 | ₩2,776 | -2.82% | 52.4만 |
|---|
| 2026.08.20 | ₩2,669 | ₩3,044 | ₩2,655 | ₩2,950 | +10.55% | 113.8만 |
|---|
| 2026.08.19 | ₩2,763 | ₩3,098 | ₩2,618 | ₩2,950 | +6.80% | 195.8만 |
|---|
| 2026.08.18 | ₩3,346 | ₩3,755 | ₩2,897 | ₩2,977 | -11.02% | 2587.8만 |
|---|
| 2026.08.17 | ₩2,012 | ₩14,363 | ₩2,012 | ₩2,709 | +34.67% | 8603.9만 |
|---|
| 2026.08.14 | ₩2,105 | ₩2,333 | ₩1,864 | ₩1,931 | -8.28% | 66.6만 |
|---|
| 2026.08.13 | ₩1,958 | ₩2,280 | ₩1,864 | ₩2,186 | +11.64% | 64.1만 |
|---|
| 2026.08.12 | ₩2,494 | ₩2,736 | ₩2,065 | ₩2,186 | -12.37% | 106.4만 |
|---|
| 2026.08.11 | ₩3,152 | ₩3,178 | ₩2,327 | ₩2,722 | -13.62% | 179만 |
|---|
| 2026.08.10 | ₩2,870 | ₩3,715 | ₩2,627 | ₩3,125 | +8.88% | 281.6만 |
|---|
| 2026.08.07 | ₩3,393 | ₩14,121 | ₩2,307 | ₩3,084 | -9.09% | 3116만 |
|---|
| 2026.08.06 | ₩3,487 | ₩3,653 | ₩3,433 | ₩3,653 | +4.77% | 5.5천 |
|---|
| 2026.08.05 | ₩3,219 | ₩3,554 | ₩3,219 | ₩3,527 | +9.58% | 1.6만 |
|---|
| 2026.08.04 | ₩3,379 | ₩3,379 | ₩3,084 | ₩3,084 | -8.73% | 8.4천 |
|---|
| 2026.08.03 | ₩3,084 | ₩3,259 | ₩3,084 | ₩3,251 | +5.39% | 1.1만 |
|---|
| 2026.07.31 | ₩2,964 | ₩3,339 | ₩2,910 | ₩3,084 | +4.07% | 3.4만 |
|---|
| 2026.07.30 | ₩2,816 | ₩2,856 | ₩2,709 | ₩2,709 | -3.81% | 2.7천 |
|---|
| 2026.07.29 | ₩2,749 | ₩2,816 | ₩2,736 | ₩2,816 | +2.44% | 5천 |
|---|
| 2026.07.28 | ₩2,883 | ₩3,066 | ₩2,736 | ₩2,736 | -5.12% | 2.4천 |
|---|
| 2026.07.27 | ₩2,830 | ₩3,170 | ₩2,722 | ₩3,170 | +12.04% | 2.6만 |
|---|
| 2026.07.24 | ₩3,004 | ₩3,004 | ₩2,830 | ₩2,830 | -5.80% | 9.4천 |
|---|
| 2026.07.23 | ₩3,058 | ₩3,098 | ₩3,051 | ₩3,058 | 0.00% | 4.7천 |
|---|
| 2026.07.22 | ₩3,125 | ₩3,125 | ₩3,011 | ₩3,011 | -3.65% | 5.3천 |
|---|
| 2026.07.21 | ₩3,212 | ₩3,212 | ₩2,977 | ₩3,205 | -0.21% | 6.8천 |
|---|
| 2026.07.20 | ₩2,977 | ₩3,366 | ₩2,977 | ₩3,272 | +9.91% | 1만 |
|---|
| 2026.07.17 | ₩2,977 | ₩3,111 | ₩2,709 | ₩2,816 | -5.41% | 1.4만 |
|---|
| 2026.07.16 | ₩3,011 | ₩3,259 | ₩2,816 | ₩3,098 | +2.90% | 4.5천 |
|---|
| 2026.07.15 | ₩3,232 | ₩3,274 | ₩3,152 | ₩3,205 | -0.83% | 5.3천 |
|---|
| 2026.07.14 | ₩3,205 | ₩3,312 | ₩2,944 | ₩3,312 | +3.35% | 2.1만 |
|---|
| 2026.07.13 | ₩2,642 | ₩3,353 | ₩2,642 | ₩3,205 | +21.32% | 7.5만 |
|---|
| 2026.07.10 | ₩2,642 | ₩2,736 | ₩2,515 | ₩2,642 | 0.00% | 4.6만 |
|---|
| 2026.07.09 | ₩2,789 | ₩2,803 | ₩2,535 | ₩2,736 | -1.92% | 10.3만 |
|---|
| 2026.07.08 | ₩2,548 | ₩2,937 | ₩2,025 | ₩2,776 | +8.95% | 397.7만 |
|---|
| 2026.07.07 | ₩3,876 | ₩3,876 | ₩2,722 | ₩2,722 | -29.76% | 60.8만 |
|---|
| 2026.07.06 | ₩3,701 | ₩4,023 | ₩3,701 | ₩3,983 | +7.61% | 1.7만 |
|---|
| 2026.07.02 | ₩3,768 | ₩3,822 | ₩3,755 | ₩3,768 | 0.00% | 2.7천 |
|---|
| 2026.07.01 | ₩3,889 | ₩3,889 | ₩3,768 | ₩3,768 | -3.10% | 5.8천 |
|---|
| 2026.06.30 | ₩3,782 | ₩3,782 | ₩3,782 | ₩3,782 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩3,782 | ₩3,929 | ₩3,782 | ₩3,862 | +2.13% | 5.6천 |
|---|
| 2026.06.26 | ₩3,782 | ₩3,835 | ₩3,782 | ₩3,795 | +0.35% | 1.9천 |
|---|
| 2026.06.25 | ₩3,822 | ₩3,889 | ₩3,768 | ₩3,782 | -1.05% | 2천 |
|---|
| 2026.06.24 | ₩3,835 | ₩3,889 | ₩3,758 | ₩3,795 | -1.05% | 8.5천 |
|---|
| 2026.06.23 | ₩3,795 | ₩3,994 | ₩3,795 | ₩3,835 | +1.06% | 6.9천 |
|---|
| 2026.06.22 | ₩4,023 | ₩4,224 | ₩3,755 | ₩3,782 | -6.00% | 2.1만 |
|---|
| 2026.06.18 | ₩4,050 | ₩4,164 | ₩3,959 | ₩4,090 | +0.99% | 2.4만 |
|---|
| 2026.06.17 | ₩3,433 | ₩4,090 | ₩3,366 | ₩3,943 | +14.84% | 7만 |
|---|
| 2026.06.16 | ₩3,460 | ₩3,554 | ₩3,326 | ₩3,379 | -2.33% | 1.2만 |
|---|
| 2026.06.15 | ₩3,044 | ₩3,379 | ₩3,044 | ₩3,379 | +11.01% | 2만 |
|---|
| 2026.06.12 | ₩3,031 | ₩3,299 | ₩2,924 | ₩2,937 | -3.10% | 2.2만 |
|---|
| 2026.06.11 | ₩3,178 | ₩3,473 | ₩3,017 | ₩3,306 | +4.01% | 3.8만 |
|---|
| 2026.06.10 | ₩2,964 | ₩3,621 | ₩2,816 | ₩3,165 | +6.79% | 14.2만 |
|---|
| 2026.06.09 | ₩2,769 | ₩2,920 | ₩2,709 | ₩2,736 | -1.21% | 1.3만 |
|---|
| 2026.06.08 | ₩2,776 | ₩2,803 | ₩2,669 | ₩2,682 | -3.38% | 9.3천 |
|---|
| 2026.06.05 | ₩2,696 | ₩3,044 | ₩2,494 | ₩2,749 | +1.99% | 2.8만 |
|---|
| 2026.06.04 | ₩2,803 | ₩2,843 | ₩2,696 | ₩2,722 | -2.87% | 1.1만 |
|---|
| 2026.06.03 | ₩2,816 | ₩2,924 | ₩2,792 | ₩2,803 | -0.48% | 8.8천 |
|---|
| 2026.06.02 | ₩2,816 | ₩3,046 | ₩2,810 | ₩2,810 | -0.24% | 2만 |
|---|
| 2026.06.01 | ₩2,789 | ₩2,949 | ₩2,749 | ₩2,749 | -1.44% | 3.5만 |
|---|
| 2026.05.29 | ₩2,870 | ₩2,870 | ₩2,736 | ₩2,776 | -3.27% | 2.2만 |
|---|
| 2026.05.28 | ₩2,763 | ₩2,870 | ₩2,615 | ₩2,843 | +2.91% | 3.5만 |
|---|
| 2026.05.27 | ₩2,427 | ₩2,749 | ₩2,427 | ₩2,696 | +11.05% | 51.8만 |
|---|
| 2026.05.26 | ₩2,682 | ₩2,883 | ₩2,173 | ₩2,293 | -14.50% | 4.9만 |
|---|
| 2026.05.22 | ₩2,454 | ₩2,521 | ₩2,454 | ₩2,521 | +2.73% | 1.7천 |
|---|
| 2026.05.21 | ₩2,213 | ₩2,449 | ₩2,213 | ₩2,449 | +10.67% | 2.5천 |
|---|
| 2026.05.20 | ₩2,253 | ₩2,253 | ₩2,210 | ₩2,210 | -1.90% | 3.2천 |
|---|
| 2026.05.19 | ₩2,280 | ₩2,293 | ₩2,213 | ₩2,253 | -1.18% | 5.8천 |
|---|
| 2026.05.18 | ₩2,414 | ₩2,441 | ₩1,877 | ₩2,374 | -1.67% | 1.6만 |
|---|
| 2026.05.15 | ₩2,548 | ₩2,548 | ₩2,427 | ₩2,481 | -2.63% | 9.5천 |
|---|
| 2026.05.14 | ₩2,615 | ₩2,679 | ₩2,561 | ₩2,561 | -2.05% | 1.4만 |
|---|
| 2026.05.13 | ₩2,669 | ₩2,789 | ₩2,628 | ₩2,642 | -1.01% | 2.5천 |
|---|
| 2026.05.12 | ₩2,615 | ₩2,716 | ₩2,615 | ₩2,669 | +2.05% | 6.6천 |
|---|
| 2026.05.11 | ₩2,374 | ₩2,655 | ₩2,347 | ₩2,575 | +8.47% | 2.9만 |
|---|
| 2026.05.08 | ₩2,186 | ₩2,327 | ₩2,186 | ₩2,320 | +6.13% | 2.2만 |
|---|
| 2026.05.07 | ₩2,159 | ₩2,186 | ₩2,159 | ₩2,159 | 0.00% | 6.7천 |
|---|
| 2026.05.06 | ₩2,173 | ₩2,173 | ₩2,146 | ₩2,146 | -1.23% | 8.7천 |
|---|
| 2026.05.05 | ₩1,958 | ₩2,213 | ₩1,877 | ₩2,205 | +12.60% | 3.3만 |
|---|
| 2026.05.04 | ₩1,945 | ₩1,985 | ₩1,851 | ₩1,904 | -2.07% | 1.4만 |
|---|
| 2026.05.01 | ₩1,810 | ₩1,877 | ₩1,797 | ₩1,824 | +0.74% | 2.3천 |
|---|
| 2026.04.30 | ₩1,797 | ₩1,863 | ₩1,757 | ₩1,797 | 0.00% | 5.6천 |
|---|
| 2026.04.29 | ₩1,931 | ₩2,012 | ₩1,810 | ₩1,864 | -3.47% | 2.4만 |
|---|
| 2026.04.28 | ₩1,971 | ₩1,971 | ₩1,904 | ₩1,931 | -2.04% | 3.5천 |
|---|
| 2026.04.27 | ₩1,864 | ₩1,938 | ₩1,864 | ₩1,877 | +0.72% | 1.8천 |
|---|
| 2026.04.24 | ₩1,851 | ₩1,931 | ₩1,810 | ₩1,824 | -1.45% | 1.6만 |
|---|
| 2026.04.23 | ₩1,824 | ₩1,851 | ₩1,784 | ₩1,847 | +1.25% | 1.9만 |
|---|
| 2026.04.22 | ₩1,797 | ₩1,863 | ₩1,797 | ₩1,837 | +2.24% | 4.3천 |
|---|
| 2026.04.21 | ₩1,851 | ₩1,918 | ₩1,743 | ₩1,784 | -3.62% | 8.9천 |
|---|
| 2026.04.20 | ₩1,877 | ₩1,985 | ₩1,837 | ₩1,837 | -2.14% | 1.1만 |
|---|
| 2026.04.17 | ₩1,998 | ₩2,065 | ₩1,891 | ₩1,891 | -5.37% | 1.4만 |
|---|
| 2026.04.16 | ₩2,360 | ₩2,360 | ₩1,904 | ₩2,025 | -14.20% | 3.7만 |
|---|
| 2026.04.15 | ₩1,877 | ₩2,333 | ₩1,877 | ₩2,253 | +20.00% | 6.6만 |
|---|
| 2026.04.14 | ₩1,636 | ₩1,837 | ₩1,636 | ₩1,797 | +9.84% | 4.8만 |
|---|
| 2026.04.13 | ₩1,462 | ₩1,784 | ₩1,354 | ₩1,609 | +10.09% | 14.5만 |
|---|
| 2026.04.10 | ₩1,468 | ₩1,495 | ₩1,408 | ₩1,408 | -4.11% | 10.1만 |
|---|
| 2026.04.09 | ₩1,737 | ₩1,737 | ₩1,220 | ₩1,415 | -18.53% | 17.8만 |
|---|
| 2026.04.08 | ₩1,737 | ₩1,978 | ₩1,710 | ₩1,837 | +5.79% | 8만 |
|---|
| 2026.04.07 | ₩1,696 | ₩2,112 | ₩1,683 | ₩1,777 | +4.74% | 6.8만 |
|---|
| 2026.04.06 | ₩1,683 | ₩1,804 | ₩1,683 | ₩1,683 | 0.00% | 8.8천 |
|---|
| 2026.04.02 | ₩1,810 | ₩1,844 | ₩1,676 | ₩1,676 | -7.41% | 2.9만 |
|---|
| 2026.04.01 | ₩1,844 | ₩2,012 | ₩1,743 | ₩1,877 | +1.82% | 5.8천 |
|---|
| 2026.03.31 | ₩2,146 | ₩2,146 | ₩1,676 | ₩1,884 | -12.19% | 4.6만 |
|---|
| 2026.03.30 | ₩2,729 | ₩2,883 | ₩2,018 | ₩2,079 | -23.83% | 3.4만 |
|---|
| 2026.03.27 | ₩2,347 | ₩3,064 | ₩2,273 | ₩2,649 | +12.86% | 3.1만 |
|---|
| 2026.03.26 | ₩2,515 | ₩2,548 | ₩2,347 | ₩2,454 | -2.40% | 9.7천 |
|---|
| 2026.03.25 | ₩2,414 | ₩2,548 | ₩2,414 | ₩2,541 | +5.28% | 7.6천 |
|---|
| 2026.03.24 | ₩2,548 | ₩2,548 | ₩2,354 | ₩2,481 | -2.63% | 6.2천 |
|---|
| 2026.03.23 | ₩2,709 | ₩2,736 | ₩2,347 | ₩2,535 | -6.44% | 3.6만 |
|---|
| 2026.03.20 | ₩2,776 | ₩2,810 | ₩2,709 | ₩2,749 | -0.97% | 2.6천 |
|---|
| 2026.03.19 | ₩2,722 | ₩2,816 | ₩2,722 | ₩2,776 | +1.97% | 6.4천 |
|---|
| 2026.03.18 | ₩2,749 | ₩2,850 | ₩2,749 | ₩2,850 | +3.66% | 3.2천 |
|---|
| 2026.03.17 | ₩2,883 | ₩2,950 | ₩2,749 | ₩2,843 | -1.40% | 3.2천 |
|---|
| 2026.03.16 | ₩2,816 | ₩2,950 | ₩2,816 | ₩2,930 | +4.05% | 5.7천 |
|---|
| 2026.03.13 | ₩2,830 | ₩2,984 | ₩2,816 | ₩2,984 | +5.45% | 4.8천 |
|---|
| 2026.03.12 | ₩3,011 | ₩3,011 | ₩2,749 | ₩2,991 | -0.67% | 1.3만 |
|---|
| 2026.03.11 | ₩3,286 | ₩3,319 | ₩3,017 | ₩3,152 | -4.08% | 2.4만 |
|---|
| 2026.03.10 | ₩3,152 | ₩3,534 | ₩3,084 | ₩3,353 | +6.38% | 2.1만 |
|---|
| 2026.03.09 | ₩3,017 | ₩3,198 | ₩2,910 | ₩3,152 | +4.44% | 2.4만 |
|---|
| 2026.03.06 | ₩3,554 | ₩3,554 | ₩3,017 | ₩3,219 | -9.43% | 5.6만 |
|---|
| 2026.03.05 | ₩3,621 | ₩3,876 | ₩3,353 | ₩3,487 | -3.70% | 13만 |
|---|
| 2026.03.04 | ₩3,111 | ₩4,526 | ₩2,816 | ₩4,184 | +34.48% | 284.6만 |
|---|
| 2026.03.03 | ₩2,548 | ₩2,816 | ₩2,548 | ₩2,816 | +10.53% | 277.7만 |
|---|
| 2026.03.02 | ₩2,528 | ₩2,749 | ₩2,521 | ₩2,749 | +8.75% | 1.7만 |
|---|
| 2026.02.27 | ₩2,628 | ₩2,682 | ₩2,280 | ₩2,515 | -4.34% | 7.6천 |
|---|
| 2026.02.26 | ₩2,454 | ₩2,749 | ₩2,454 | ₩2,749 | +12.02% | 4.2천 |
|---|
| 2026.02.25 | ₩2,541 | ₩2,615 | ₩2,461 | ₩2,615 | +2.90% | 6.5천 |
|---|
| 2026.02.24 | ₩2,421 | ₩2,481 | ₩2,347 | ₩2,481 | +2.49% | 2.5천 |
|---|
| 2026.02.23 | ₩2,481 | ₩2,481 | ₩2,360 | ₩2,481 | 0.00% | 3.8천 |
|---|
| 2026.02.20 | ₩2,401 | ₩2,548 | ₩2,307 | ₩2,548 | +6.15% | 7.8천 |
|---|
| 2026.02.19 | ₩2,568 | ₩2,622 | ₩2,394 | ₩2,414 | -6.01% | 7.1천 |
|---|
| 2026.02.18 | ₩2,655 | ₩2,749 | ₩2,481 | ₩2,635 | -0.76% | 7.7천 |
|---|
| 2026.02.17 | ₩2,608 | ₩2,669 | ₩2,548 | ₩2,615 | +0.26% | 7.1천 |
|---|
| 2026.02.13 | ₩2,749 | ₩2,810 | ₩2,548 | ₩2,810 | +2.20% | 3천 |
|---|
| 2026.02.12 | ₩2,649 | ₩2,742 | ₩2,548 | ₩2,742 | +3.54% | 3.5천 |
|---|
| 2026.02.11 | ₩2,602 | ₩2,783 | ₩2,508 | ₩2,709 | +4.12% | 1.1만 |
|---|
| 2026.02.10 | ₩2,682 | ₩2,769 | ₩2,541 | ₩2,662 | -0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩2,494 | ₩2,910 | ₩2,494 | ₩2,823 | +13.17% | 1.8만 |
|---|
| 2026.02.06 | ₩2,548 | ₩2,716 | ₩2,481 | ₩2,615 | +2.63% | 1.3만 |
|---|
| 2026.02.05 | ₩2,749 | ₩2,816 | ₩2,481 | ₩2,615 | -4.88% | 1.1만 |
|---|
| 2026.02.04 | ₩2,850 | ₩2,850 | ₩2,689 | ₩2,816 | -1.18% | 5.6천 |
|---|
| 2026.02.03 | ₩2,863 | ₩2,924 | ₩2,689 | ₩2,924 | +2.11% | 7.8천 |
|---|
| 2026.02.02 | ₩3,017 | ₩3,185 | ₩2,877 | ₩2,930 | -2.89% | 1.9만 |
|---|
| 2026.01.30 | ₩3,178 | ₩3,178 | ₩2,830 | ₩3,138 | -1.27% | 3.2만 |
|---|
| 2026.01.29 | ₩3,353 | ₩3,420 | ₩2,856 | ₩3,279 | -2.20% | 3.3만 |
|---|
| 2026.01.28 | ₩2,830 | ₩3,487 | ₩2,749 | ₩3,386 | +19.67% | 20.2만 |
|---|
| 2026.01.27 | ₩2,729 | ₩2,816 | ₩2,615 | ₩2,816 | +3.19% | 4.6천 |
|---|
| 2026.01.26 | ₩2,642 | ₩2,816 | ₩2,642 | ₩2,810 | +6.35% | 6천 |
|---|
| 2026.01.23 | ₩2,682 | ₩2,702 | ₩2,615 | ₩2,696 | +0.50% | 4.3천 |
|---|
| 2026.01.22 | ₩2,696 | ₩2,749 | ₩2,582 | ₩2,682 | -0.50% | 9천 |
|---|
| 2026.01.21 | ₩2,702 | ₩2,763 | ₩2,548 | ₩2,682 | -0.74% | 2.1만 |
|---|
| 2026.01.20 | ₩2,769 | ₩2,950 | ₩2,769 | ₩2,843 | +2.66% | 25.9만 |
|---|
| 2026.01.16 | ₩3,017 | ₩3,017 | ₩2,763 | ₩2,883 | -4.44% | 1.1만 |
|---|
| 2026.01.15 | ₩2,863 | ₩3,017 | ₩2,816 | ₩2,950 | +3.04% | 7.2천 |
|---|
| 2026.01.14 | ₩3,152 | ₩3,152 | ₩2,843 | ₩2,950 | -6.38% | 8.3천 |
|---|
| 2026.01.13 | ₩2,903 | ₩3,152 | ₩2,903 | ₩3,064 | +5.54% | 6.4천 |
|---|
| 2026.01.12 | ₩3,152 | ₩3,152 | ₩2,883 | ₩3,084 | -2.13% | 1.3만 |
|---|
| 2026.01.09 | ₩3,017 | ₩3,152 | ₩2,883 | ₩3,017 | 0.00% | 5.2천 |
|---|
| 2026.01.08 | ₩2,890 | ₩3,152 | ₩2,890 | ₩3,152 | +9.05% | 7.3천 |
|---|
| 2026.01.07 | ₩3,152 | ₩3,152 | ₩2,877 | ₩2,944 | -6.60% | 8.8천 |
|---|
| 2026.01.06 | ₩3,185 | ₩3,239 | ₩2,930 | ₩3,152 | -1.05% | 8.4천 |
|---|
| 2026.01.05 | ₩2,830 | ₩3,447 | ₩2,816 | ₩3,339 | +18.01% | 3.8만 |
|---|
| 2026.01.02 | ₩3,017 | ₩3,017 | ₩2,749 | ₩2,950 | -2.22% | 2.8만 |
|---|
| 2025.12.31 | ₩3,064 | ₩3,219 | ₩2,816 | ₩3,084 | +0.66% | 4.6만 |
|---|
| 2025.12.30 | ₩3,185 | ₩3,473 | ₩3,084 | ₩3,359 | +5.47% | 2.1만 |
|---|
| 2025.12.29 | ₩3,822 | ₩4,157 | ₩3,286 | ₩3,286 | -14.04% | 7.6만 |
|---|
| 2025.12.26 | ₩3,742 | ₩4,928 | ₩3,353 | ₩4,895 | +30.82% | 54.8만 |
|---|
| 2025.12.24 | ₩3,554 | ₩3,721 | ₩3,286 | ₩3,721 | +4.72% | 9.7천 |
|---|
| 2025.12.23 | ₩3,051 | ₩3,607 | ₩3,044 | ₩3,554 | +16.48% | 1.8만 |
|---|
| 2025.12.22 | ₩2,722 | ₩3,091 | ₩2,722 | ₩3,051 | +12.07% | 1.3만 |
|---|
| 2025.12.19 | ₩3,051 | ₩3,051 | ₩2,716 | ₩2,716 | -10.99% | 1.3만 |
|---|
| 2025.12.18 | ₩2,950 | ₩3,145 | ₩2,883 | ₩2,950 | 0.00% | 2만 |
|---|
| 2025.12.17 | ₩3,319 | ₩3,319 | ₩2,984 | ₩2,984 | -10.10% | 1.6만 |
|---|
| 2025.12.16 | ₩3,339 | ₩3,420 | ₩3,286 | ₩3,286 | -1.61% | 5.3천 |
|---|
| 2025.12.15 | ₩3,225 | ₩3,420 | ₩3,225 | ₩3,266 | +1.25% | 9.5천 |
|---|
| 2025.12.12 | ₩3,695 | ₩3,735 | ₩3,245 | ₩3,319 | -10.16% | 1.8만 |
|---|
| 2025.12.11 | ₩3,547 | ₩3,695 | ₩3,453 | ₩3,507 | -1.13% | 4.3천 |
|---|
| 2025.12.10 | ₩3,748 | ₩3,956 | ₩3,353 | ₩3,493 | -6.80% | 2.7만 |
|---|
| 2025.12.09 | ₩3,956 | ₩3,956 | ₩3,748 | ₩3,748 | -5.25% | 3.2천 |
|---|
| 2025.12.08 | ₩3,688 | ₩3,829 | ₩3,467 | ₩3,688 | 0.00% | 7천 |
|---|
| 2025.12.05 | ₩3,567 | ₩3,889 | ₩3,527 | ₩3,567 | 0.00% | 7.7천 |
|---|
| 2025.12.04 | ₩3,554 | ₩3,755 | ₩3,487 | ₩3,661 | +3.02% | 5.5천 |
|---|
| 2025.12.03 | ₩3,554 | ₩3,708 | ₩3,487 | ₩3,594 | +1.13% | 1만 |
|---|
| 2025.12.02 | ₩4,023 | ₩4,023 | ₩3,755 | ₩3,929 | -2.33% | 240 |
|---|
| 2025.12.01 | ₩4,110 | ₩4,110 | ₩3,842 | ₩3,929 | -4.40% | 1천 |
|---|
| 2025.11.28 | ₩4,077 | ₩4,358 | ₩3,621 | ₩4,110 | +0.82% | 8.4천 |
|---|
| 2025.11.26 | ₩4,090 | ₩4,285 | ₩3,923 | ₩4,090 | 0.00% | 4.8천 |
|---|
| 2025.11.25 | ₩4,157 | ₩4,426 | ₩4,023 | ₩4,023 | -3.23% | 2.2천 |
|---|
| 2025.11.24 | ₩3,762 | ₩4,426 | ₩3,762 | ₩4,090 | +8.73% | 2.8만 |
|---|
| 2025.11.21 | ₩3,641 | ₩4,090 | ₩3,487 | ₩3,688 | +1.29% | 4.7천 |
|---|
| 2025.11.20 | ₩3,909 | ₩4,017 | ₩3,520 | ₩3,641 | -6.86% | 3.1천 |
|---|
| 2025.11.19 | ₩3,856 | ₩4,157 | ₩3,708 | ₩3,909 | +1.39% | 1.1만 |
|---|
| 2025.11.18 | ₩3,748 | ₩3,923 | ₩3,621 | ₩3,909 | +4.29% | 5.8천 |
|---|
| 2025.11.17 | ₩3,654 | ₩3,996 | ₩3,621 | ₩3,916 | +7.16% | 1.1만 |
|---|
| 2025.11.14 | ₩3,507 | ₩4,426 | ₩3,507 | ₩3,768 | +7.46% | 2.2만 |
|---|
| 2025.11.13 | ₩3,889 | ₩3,943 | ₩3,024 | ₩3,614 | -7.07% | 2.6만 |
|---|
| 2025.11.12 | ₩3,996 | ₩4,157 | ₩3,755 | ₩4,017 | +0.50% | 8천 |
|---|
| 2025.11.11 | ₩3,956 | ₩4,063 | ₩3,889 | ₩3,963 | +0.17% | 5.2천 |
|---|
| 2025.11.10 | ₩4,157 | ₩4,694 | ₩3,990 | ₩4,191 | +0.81% | 6천 |
|---|
| 2025.11.07 | ₩4,224 | ₩4,291 | ₩3,903 | ₩4,157 | -1.59% | 4.5천 |
|---|
| 2025.11.06 | ₩4,358 | ₩4,358 | ₩4,218 | ₩4,291 | -1.54% | 5천 |
|---|
| 2025.11.05 | ₩4,244 | ₩4,593 | ₩3,755 | ₩4,526 | +6.64% | 8.4천 |
|---|
| 2025.11.04 | ₩4,761 | ₩4,962 | ₩4,358 | ₩4,379 | -8.03% | 2.2만 |
|---|
| 2025.11.03 | ₩5,163 | ₩5,163 | ₩4,855 | ₩4,881 | -5.45% | 1.3만 |
|---|
| 2025.10.31 | ₩4,881 | ₩5,364 | ₩4,881 | ₩5,049 | +3.43% | 7.5천 |
|---|
| 2025.10.30 | ₩5,264 | ₩5,431 | ₩5,029 | ₩5,029 | -4.46% | 3.4만 |
|---|
| 2025.10.29 | ₩5,693 | ₩5,693 | ₩5,297 | ₩5,431 | -4.59% | 2.9천 |
|---|
| 2025.10.28 | ₩5,579 | ₩5,606 | ₩5,297 | ₩5,297 | -5.05% | 4.8천 |
|---|
| 2025.10.27 | ₩5,438 | ₩5,632 | ₩5,438 | ₩5,632 | +3.58% | 1.1만 |
|---|
| 2025.10.24 | ₩5,364 | ₩5,498 | ₩5,230 | ₩5,438 | +1.37% | 1만 |
|---|
| 2025.10.23 | ₩5,089 | ₩5,230 | ₩5,029 | ₩5,217 | +2.50% | 4.9천 |
|---|
| 2025.10.22 | ₩5,230 | ₩5,358 | ₩5,029 | ₩5,089 | -2.69% | 1만 |
|---|
| 2025.10.21 | ₩5,565 | ₩5,565 | ₩5,089 | ₩5,203 | -6.51% | 2.3만 |
|---|
| 2025.10.20 | ₩5,666 | ₩5,666 | ₩5,431 | ₩5,639 | -0.47% | 1.3만 |
|---|
| 2025.10.17 | ₩5,700 | ₩5,901 | ₩5,029 | ₩5,579 | -2.12% | 2.3만 |
|---|
| 2025.10.16 | ₩5,834 | ₩5,907 | ₩5,700 | ₩5,740 | -1.61% | 8.5천 |
|---|
| 2025.10.15 | ₩5,565 | ₩6,035 | ₩5,565 | ₩5,968 | +7.23% | 1.5만 |
|---|
| 2025.10.14 | ₩5,565 | ₩6,035 | ₩5,565 | ₩5,639 | +1.33% | 1.6만 |
|---|
| 2025.10.13 | ₩5,834 | ₩6,001 | ₩5,364 | ₩5,834 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩6,256 | ₩6,491 | ₩5,968 | ₩5,981 | -4.39% | 1.4만 |
|---|