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 | ₩2,788 | ₩26,053 | ₩2,345 | ₩16,471 | +490.87% | 1.4억 |
| 2026.10.08 | ₩2,814 | ₩2,828 | ₩2,747 | ₩2,747 | -2.38% | 5.3만 |
| 2026.10.07 | ₩2,721 | ₩2,948 | ₩2,694 | ₩2,814 | +3.45% | 13.3만 |
| 2026.10.06 | ₩3,042 | ₩3,042 | ₩2,680 | ₩2,694 | -11.45% | 17.9만 |
| 2026.10.05 | ₩3,230 | ₩3,230 | ₩3,056 | ₩3,069 | -4.98% | 8.4만 |
| 2026.10.02 | ₩3,257 | ₩3,270 | ₩3,176 | ₩3,223 | -1.03% | 11.6만 |
| 2026.10.01 | ₩3,257 | ₩3,349 | ₩3,151 | ₩3,310 | +1.65% | 6.6만 |
| 2026.09.30 | ₩3,203 | ₩3,404 | ₩3,203 |
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 | ₩3,056 | ₩3,458 | ₩2,881 | ₩2,908 | -4.82% | 38만 |
|---|
| 2026.09.25 | ₩2,841 | ₩3,873 | ₩2,788 | ₩3,216 | +13.21% | 375만 |
|---|
| 2026.09.24 | ₩2,774 | ₩3,069 | ₩2,721 | ₩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 | ₩3,029 | ₩2,714 | ₩2,761 | -7.21% | 18.3만 |
|---|
| 2026.09.21 | ₩2,989 | ₩3,136 | ₩2,948 | ₩2,975 | -0.45% | 13.7만 |
|---|
| 2026.09.18 | ₩2,895 | ₩3,149 | ₩2,761 | ₩2,962 | +2.31% | 25.7만 |
|---|
| 2026.09.17 | ₩2,627 | ₩3,243 | ₩2,613 | ₩2,881 | +9.69% | 62.8만 |
|---|
| 2026.09.16 | ₩2,533 | ₩2,680 | ₩2,533 | ₩2,627 | +3.70% | 14.7만 |
|---|
| 2026.09.15 | ₩2,667 | ₩2,694 | ₩2,613 | ₩2,654 | -0.50% | 7.7만 |
|---|
| 2026.09.14 | ₩2,640 | ₩2,774 | ₩2,627 | ₩2,640 | 0.00% | 16.1만 |
|---|
| 2026.09.11 | ₩2,493 | ₩2,939 | ₩2,479 | ₩2,721 | +9.14% | 59만 |
|---|
| 2026.09.10 | ₩2,506 | ₩2,613 | ₩2,493 | ₩2,493 | -0.53% | 9.9만 |
|---|
| 2026.09.09 | ₩2,587 | ₩2,587 | ₩2,467 | ₩2,520 | -2.59% | 5만 |
|---|
| 2026.09.08 | ₩2,721 | ₩2,761 | ₩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 | ₩2,761 | ₩2,627 | ₩2,761 | +3.00% | 15.4만 |
|---|
| 2026.09.02 | ₩2,654 | ₩2,747 | ₩2,600 | ₩2,707 | +2.02% | 21.4만 |
|---|
| 2026.09.01 | ₩2,640 | ₩2,654 | ₩2,533 | ₩2,640 | 0.00% | 27.1만 |
|---|
| 2026.08.31 | ₩2,520 | ₩3,699 | ₩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 | ₩2,520 | ₩2,544 | ₩2,439 | ₩2,533 | +0.53% | 18.6만 |
|---|
| 2026.08.26 | ₩2,600 | ₩2,627 | ₩2,426 | ₩2,546 | -2.06% | 28.8만 |
|---|
| 2026.08.25 | ₩2,654 | ₩2,667 | ₩2,560 | ₩2,654 | 0.00% | 29.2만 |
|---|
| 2026.08.24 | ₩2,680 | ₩2,747 | ₩2,573 | ₩2,654 | -1.00% | 43.2만 |
|---|
| 2026.08.21 | ₩2,855 | ₩3,124 | ₩2,747 | ₩2,774 | -2.82% | 52.4만 |
|---|
| 2026.08.20 | ₩2,667 | ₩3,042 | ₩2,654 | ₩2,948 | +10.55% | 113.8만 |
|---|
| 2026.08.19 | ₩2,761 | ₩3,096 | ₩2,616 | ₩2,948 | +6.80% | 195.8만 |
|---|
| 2026.08.18 | ₩3,344 | ₩3,753 | ₩2,895 | ₩2,975 | -11.02% | 2587.8만 |
|---|
| 2026.08.17 | ₩2,010 | ₩14,354 | ₩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 | ₩1,957 | ₩2,278 | ₩1,863 | ₩2,185 | +11.64% | 64.1만 |
|---|
| 2026.08.12 | ₩2,493 | ₩2,734 | ₩2,064 | ₩2,185 | -12.37% | 106.4만 |
|---|
| 2026.08.11 | ₩3,149 | ₩3,176 | ₩2,325 | ₩2,721 | -13.62% | 179만 |
|---|
| 2026.08.10 | ₩2,868 | ₩3,712 | ₩2,625 | ₩3,123 | +8.88% | 281.6만 |
|---|
| 2026.08.07 | ₩3,391 | ₩14,112 | ₩2,305 | ₩3,082 | -9.09% | 3116만 |
|---|
| 2026.08.06 | ₩3,485 | ₩3,651 | ₩3,431 | ₩3,651 | +4.77% | 5.5천 |
|---|
| 2026.08.05 | ₩3,216 | ₩3,552 | ₩3,216 | ₩3,525 | +9.58% | 1.6만 |
|---|
| 2026.08.04 | ₩3,377 | ₩3,377 | ₩3,082 | ₩3,082 | -8.73% | 8.4천 |
|---|
| 2026.08.03 | ₩3,082 | ₩3,257 | ₩3,082 | ₩3,249 | +5.39% | 1.1만 |
|---|
| 2026.07.31 | ₩2,962 | ₩3,337 | ₩2,908 | ₩3,082 | +4.07% | 3.4만 |
|---|
| 2026.07.30 | ₩2,814 | ₩2,855 | ₩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 | ₩3,064 | ₩2,734 | ₩2,734 | -5.12% | 2.4천 |
|---|
| 2026.07.27 | ₩2,828 | ₩3,168 | ₩2,721 | ₩3,168 | +12.04% | 2.6만 |
|---|
| 2026.07.24 | ₩3,002 | ₩3,002 | ₩2,828 | ₩2,828 | -5.80% | 9.4천 |
|---|
| 2026.07.23 | ₩3,056 | ₩3,096 | ₩3,049 | ₩3,056 | 0.00% | 4.7천 |
|---|
| 2026.07.22 | ₩3,123 | ₩3,123 | ₩3,009 | ₩3,009 | -3.65% | 5.3천 |
|---|
| 2026.07.21 | ₩3,210 | ₩3,210 | ₩2,975 | ₩3,203 | -0.21% | 6.8천 |
|---|
| 2026.07.20 | ₩2,975 | ₩3,364 | ₩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 | ₩3,009 | ₩3,257 | ₩2,814 | ₩3,096 | +2.90% | 4.5천 |
|---|
| 2026.07.15 | ₩3,230 | ₩3,271 | ₩3,149 | ₩3,203 | -0.83% | 5.3천 |
|---|
| 2026.07.14 | ₩3,203 | ₩3,310 | ₩2,942 | ₩3,310 | +3.35% | 2.1만 |
|---|
| 2026.07.13 | ₩2,640 | ₩3,351 | ₩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 | ₩2,788 | ₩2,801 | ₩2,533 | ₩2,734 | -1.92% | 10.3만 |
|---|
| 2026.07.08 | ₩2,546 | ₩2,935 | ₩2,024 | ₩2,774 | +8.95% | 397.7만 |
|---|
| 2026.07.07 | ₩3,873 | ₩3,873 | ₩2,721 | ₩2,721 | -29.76% | 60.8만 |
|---|
| 2026.07.06 | ₩3,699 | ₩4,021 | ₩3,699 | ₩3,980 | +7.61% | 1.7만 |
|---|
| 2026.07.02 | ₩3,766 | ₩3,820 | ₩3,753 | ₩3,766 | 0.00% | 2.7천 |
|---|
| 2026.07.01 | ₩3,887 | ₩3,887 | ₩3,766 | ₩3,766 | -3.10% | 5.8천 |
|---|
| 2026.06.30 | ₩3,779 | ₩3,779 | ₩3,779 | ₩3,779 | 0.00% | 700 |
|---|
| 2026.06.29 | ₩3,779 | ₩3,927 | ₩3,779 | ₩3,860 | +2.13% | 5.6천 |
|---|
| 2026.06.26 | ₩3,779 | ₩3,833 | ₩3,779 | ₩3,793 | +0.35% | 1.9천 |
|---|
| 2026.06.25 | ₩3,820 | ₩3,887 | ₩3,766 | ₩3,779 | -1.05% | 2천 |
|---|
| 2026.06.24 | ₩3,833 | ₩3,887 | ₩3,755 | ₩3,793 | -1.05% | 8.5천 |
|---|
| 2026.06.23 | ₩3,793 | ₩3,991 | ₩3,793 | ₩3,833 | +1.06% | 6.9천 |
|---|
| 2026.06.22 | ₩4,021 | ₩4,222 | ₩3,753 | ₩3,779 | -6.00% | 2.1만 |
|---|
| 2026.06.18 | ₩4,047 | ₩4,161 | ₩3,956 | ₩4,088 | +0.99% | 2.4만 |
|---|
| 2026.06.17 | ₩3,431 | ₩4,088 | ₩3,364 | ₩3,940 | +14.84% | 7만 |
|---|
| 2026.06.16 | ₩3,458 | ₩3,552 | ₩3,324 | ₩3,377 | -2.33% | 1.2만 |
|---|
| 2026.06.15 | ₩3,042 | ₩3,377 | ₩3,042 | ₩3,377 | +11.01% | 2만 |
|---|
| 2026.06.12 | ₩3,029 | ₩3,297 | ₩2,922 | ₩2,935 | -3.10% | 2.2만 |
|---|
| 2026.06.11 | ₩3,176 | ₩3,471 | ₩3,015 | ₩3,304 | +4.01% | 3.8만 |
|---|
| 2026.06.10 | ₩2,962 | ₩3,619 | ₩2,814 | ₩3,163 | +6.79% | 14.2만 |
|---|
| 2026.06.09 | ₩2,768 | ₩2,918 | ₩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 | ₩2,694 | ₩3,042 | ₩2,493 | ₩2,747 | +1.99% | 2.8만 |
|---|
| 2026.06.04 | ₩2,801 | ₩2,841 | ₩2,694 | ₩2,721 | -2.87% | 1.1만 |
|---|
| 2026.06.03 | ₩2,814 | ₩2,922 | ₩2,790 | ₩2,801 | -0.48% | 8.8천 |
|---|
| 2026.06.02 | ₩2,814 | ₩3,044 | ₩2,808 | ₩2,808 | -0.24% | 2만 |
|---|
| 2026.06.01 | ₩2,788 | ₩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 | ₩2,761 | ₩2,868 | ₩2,613 | ₩2,841 | +2.91% | 3.5만 |
|---|
| 2026.05.27 | ₩2,426 | ₩2,747 | ₩2,426 | ₩2,694 | +11.05% | 51.8만 |
|---|
| 2026.05.26 | ₩2,680 | ₩2,881 | ₩2,171 | ₩2,292 | -14.50% | 4.9만 |
|---|
| 2026.05.22 | ₩2,453 | ₩2,520 | ₩2,453 | ₩2,520 | +2.73% | 1.7천 |
|---|
| 2026.05.21 | ₩2,211 | ₩2,447 | ₩2,211 | ₩2,447 | +10.67% | 2.5천 |
|---|
| 2026.05.20 | ₩2,252 | ₩2,252 | ₩2,209 | ₩2,209 | -1.90% | 3.2천 |
|---|
| 2026.05.19 | ₩2,278 | ₩2,292 | ₩2,211 | ₩2,252 | -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 | ₩2,426 | ₩2,479 | -2.63% | 9.5천 |
|---|
| 2026.05.14 | ₩2,613 | ₩2,678 | ₩2,560 | ₩2,560 | -2.05% | 1.4만 |
|---|
| 2026.05.13 | ₩2,667 | ₩2,788 | ₩2,627 | ₩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 | ₩2,654 | ₩2,345 | ₩2,573 | +8.47% | 2.9만 |
|---|
| 2026.05.08 | ₩2,185 | ₩2,325 | ₩2,185 | ₩2,319 | +6.13% | 2.2만 |
|---|
| 2026.05.07 | ₩2,158 | ₩2,185 | ₩2,158 | ₩2,158 | 0.00% | 6.7천 |
|---|
| 2026.05.06 | ₩2,171 | ₩2,171 | ₩2,144 | ₩2,144 | -1.23% | 8.7천 |
|---|
| 2026.05.05 | ₩1,957 | ₩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 | ₩1,823 | +0.74% | 2.3천 |
|---|
| 2026.04.30 | ₩1,796 | ₩1,862 | ₩1,756 | ₩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 | ₩1,937 | ₩1,863 | ₩1,876 | +0.72% | 1.8천 |
|---|
| 2026.04.24 | ₩1,849 | ₩1,930 | ₩1,809 | ₩1,823 | -1.45% | 1.6만 |
|---|
| 2026.04.23 | ₩1,823 | ₩1,849 | ₩1,782 | ₩1,845 | +1.25% | 1.9만 |
|---|
| 2026.04.22 | ₩1,796 | ₩1,862 | ₩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 | ₩1,890 | ₩1,890 | -5.37% | 1.4만 |
|---|
| 2026.04.16 | ₩2,359 | ₩2,359 | ₩1,903 | ₩2,024 | -14.20% | 3.7만 |
|---|
| 2026.04.15 | ₩1,876 | ₩2,332 | ₩1,876 | ₩2,252 | +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 | ₩1,354 | ₩1,608 | +10.09% | 14.5만 |
|---|
| 2026.04.10 | ₩1,468 | ₩1,494 | ₩1,407 | ₩1,407 | -4.11% | 10.1만 |
|---|
| 2026.04.09 | ₩1,736 | ₩1,736 | ₩1,220 | ₩1,414 | -18.53% | 17.8만 |
|---|
| 2026.04.08 | ₩1,736 | ₩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 | ₩1,803 | ₩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 | ₩2,272 | ₩2,647 | +12.86% | 3.1만 |
|---|
| 2026.03.26 | ₩2,513 | ₩2,546 | ₩2,345 | ₩2,453 | -2.40% | 9.7천 |
|---|
| 2026.03.25 | ₩2,412 | ₩2,546 | ₩2,412 | ₩2,540 | +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 | ₩2,808 | ₩2,707 | ₩2,747 | -0.97% | 2.6천 |
|---|
| 2026.03.19 | ₩2,721 | ₩2,814 | ₩2,721 | ₩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 | ₩2,828 | ₩2,982 | ₩2,814 | ₩2,982 | +5.45% | 4.8천 |
|---|
| 2026.03.12 | ₩3,009 | ₩3,009 | ₩2,747 | ₩2,989 | -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 | ₩3,351 | +6.38% | 2.1만 |
|---|
| 2026.03.09 | ₩3,015 | ₩3,196 | ₩2,908 | ₩3,149 | +4.44% | 2.4만 |
|---|
| 2026.03.06 | ₩3,552 | ₩3,552 | ₩3,015 | ₩3,216 | -9.43% | 5.6만 |
|---|
| 2026.03.05 | ₩3,619 | ₩3,873 | ₩3,351 | ₩3,485 | -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 | ₩2,520 | ₩2,747 | +8.75% | 1.7만 |
|---|
| 2026.02.27 | ₩2,627 | ₩2,680 | ₩2,278 | ₩2,513 | -4.34% | 7.6천 |
|---|
| 2026.02.26 | ₩2,453 | ₩2,747 | ₩2,453 | ₩2,747 | +12.02% | 4.2천 |
|---|
| 2026.02.25 | ₩2,540 | ₩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 | ₩2,359 | ₩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 | ₩2,654 | ₩2,747 | ₩2,479 | ₩2,633 | -0.76% | 7.7천 |
|---|
| 2026.02.17 | ₩2,607 | ₩2,667 | ₩2,546 | ₩2,613 | +0.26% | 7.1천 |
|---|
| 2026.02.13 | ₩2,747 | ₩2,808 | ₩2,546 | ₩2,808 | +2.20% | 3천 |
|---|
| 2026.02.12 | ₩2,647 | ₩2,741 | ₩2,546 | ₩2,741 | +3.54% | 3.5천 |
|---|
| 2026.02.11 | ₩2,600 | ₩2,781 | ₩2,506 | ₩2,707 | +4.12% | 1.1만 |
|---|
| 2026.02.10 | ₩2,680 | ₩2,768 | ₩2,540 | ₩2,660 | -0.75% | 1.5만 |
|---|
| 2026.02.09 | ₩2,493 | ₩2,908 | ₩2,493 | ₩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 | ₩2,922 | ₩2,687 | ₩2,922 | +2.11% | 7.8천 |
|---|
| 2026.02.02 | ₩3,015 | ₩3,183 | ₩2,875 | ₩2,928 | -2.89% | 1.9만 |
|---|
| 2026.01.30 | ₩3,176 | ₩3,176 | ₩2,828 | ₩3,136 | -1.27% | 3.2만 |
|---|
| 2026.01.29 | ₩3,351 | ₩3,418 | ₩2,855 | ₩3,277 | -2.20% | 3.3만 |
|---|
| 2026.01.28 | ₩2,828 | ₩3,485 | ₩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 | ₩2,808 | +6.35% | 6천 |
|---|
| 2026.01.23 | ₩2,680 | ₩2,701 | ₩2,613 | ₩2,694 | +0.50% | 4.3천 |
|---|
| 2026.01.22 | ₩2,694 | ₩2,747 | ₩2,580 | ₩2,680 | -0.50% | 9천 |
|---|
| 2026.01.21 | ₩2,701 | ₩2,761 | ₩2,546 | ₩2,680 | -0.74% | 2.1만 |
|---|
| 2026.01.20 | ₩2,768 | ₩2,948 | ₩2,768 | ₩2,841 | +2.66% | 25.9만 |
|---|
| 2026.01.16 | ₩3,015 | ₩3,015 | ₩2,761 | ₩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 | ₩2,902 | ₩3,149 | ₩2,902 | ₩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 | ₩2,875 | ₩2,942 | -6.60% | 8.8천 |
|---|
| 2026.01.06 | ₩3,183 | ₩3,237 | ₩2,928 | ₩3,149 | -1.05% | 8.4천 |
|---|
| 2026.01.05 | ₩2,828 | ₩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 | ₩3,820 | ₩4,155 | ₩3,283 | ₩3,283 | -14.04% | 7.6만 |
|---|
| 2025.12.26 | ₩3,739 | ₩4,925 | ₩3,351 | ₩4,892 | +30.82% | 54.8만 |
|---|
| 2025.12.24 | ₩3,552 | ₩3,719 | ₩3,283 | ₩3,719 | +4.72% | 9.7천 |
|---|
| 2025.12.23 | ₩3,049 | ₩3,605 | ₩3,042 | ₩3,552 | +16.48% | 1.8만 |
|---|
| 2025.12.22 | ₩2,721 | ₩3,089 | ₩2,721 | ₩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 | ₩3,143 | ₩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 | ₩3,418 | ₩3,283 | ₩3,283 | -1.61% | 5.3천 |
|---|
| 2025.12.15 | ₩3,223 | ₩3,418 | ₩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 | ₩3,545 | ₩3,692 | ₩3,451 | ₩3,505 | -1.13% | 4.3천 |
|---|
| 2025.12.10 | ₩3,746 | ₩3,954 | ₩3,351 | ₩3,491 | -6.80% | 2.7만 |
|---|
| 2025.12.09 | ₩3,954 | ₩3,954 | ₩3,746 | ₩3,746 | -5.25% | 3.2천 |
|---|
| 2025.12.08 | ₩3,686 | ₩3,826 | ₩3,464 | ₩3,686 | 0.00% | 7천 |
|---|
| 2025.12.05 | ₩3,565 | ₩3,887 | ₩3,525 | ₩3,565 | 0.00% | 7.7천 |
|---|
| 2025.12.04 | ₩3,552 | ₩3,753 | ₩3,485 | ₩3,659 | +3.02% | 5.5천 |
|---|
| 2025.12.03 | ₩3,552 | ₩3,706 | ₩3,485 | ₩3,592 | +1.13% | 1만 |
|---|
| 2025.12.02 | ₩4,021 | ₩4,021 | ₩3,753 | ₩3,927 | -2.33% | 240 |
|---|
| 2025.12.01 | ₩4,108 | ₩4,108 | ₩3,840 | ₩3,927 | -4.40% | 1천 |
|---|
| 2025.11.28 | ₩4,074 | ₩4,356 | ₩3,619 | ₩4,108 | +0.82% | 8.4천 |
|---|
| 2025.11.26 | ₩4,088 | ₩4,282 | ₩3,920 | ₩4,088 | 0.00% | 4.8천 |
|---|
| 2025.11.25 | ₩4,155 | ₩4,423 | ₩4,021 | ₩4,021 | -3.23% | 2.2천 |
|---|
| 2025.11.24 | ₩3,759 | ₩4,423 | ₩3,759 | ₩4,088 | +8.73% | 2.8만 |
|---|
| 2025.11.21 | ₩3,639 | ₩4,088 | ₩3,485 | ₩3,686 | +1.29% | 4.7천 |
|---|
| 2025.11.20 | ₩3,907 | ₩4,014 | ₩3,518 | ₩3,639 | -6.86% | 3.1천 |
|---|
| 2025.11.19 | ₩3,853 | ₩4,155 | ₩3,706 | ₩3,907 | +1.39% | 1.1만 |
|---|
| 2025.11.18 | ₩3,746 | ₩3,920 | ₩3,619 | ₩3,907 | +4.29% | 5.8천 |
|---|
| 2025.11.17 | ₩3,652 | ₩3,994 | ₩3,619 | ₩3,913 | +7.16% | 1.1만 |
|---|
| 2025.11.14 | ₩3,505 | ₩4,423 | ₩3,505 | ₩3,766 | +7.46% | 2.2만 |
|---|
| 2025.11.13 | ₩3,887 | ₩3,940 | ₩3,022 | ₩3,612 | -7.07% | 2.6만 |
|---|
| 2025.11.12 | ₩3,994 | ₩4,155 | ₩3,753 | ₩4,014 | +0.50% | 8천 |
|---|
| 2025.11.11 | ₩3,954 | ₩4,061 | ₩3,887 | ₩3,960 | +0.17% | 5.2천 |
|---|
| 2025.11.10 | ₩4,155 | ₩4,691 | ₩3,987 | ₩4,188 | +0.81% | 6천 |
|---|
| 2025.11.07 | ₩4,222 | ₩4,289 | ₩3,900 | ₩4,155 | -1.59% | 4.5천 |
|---|
| 2025.11.06 | ₩4,356 | ₩4,356 | ₩4,215 | ₩4,289 | -1.54% | 5천 |
|---|
| 2025.11.05 | ₩4,242 | ₩4,590 | ₩3,753 | ₩4,523 | +6.64% | 8.4천 |
|---|
| 2025.11.04 | ₩4,758 | ₩4,959 | ₩4,356 | ₩4,376 | -8.03% | 2.2만 |
|---|
| 2025.11.03 | ₩5,160 | ₩5,160 | ₩4,852 | ₩4,878 | -5.45% | 1.3만 |
|---|
| 2025.10.31 | ₩4,878 | ₩5,361 | ₩4,878 | ₩5,046 | +3.43% | 7.5천 |
|---|
| 2025.10.30 | ₩5,260 | ₩5,428 | ₩5,026 | ₩5,026 | -4.46% | 3.4만 |
|---|
| 2025.10.29 | ₩5,689 | ₩5,689 | ₩5,294 | ₩5,428 | -4.59% | 2.9천 |
|---|
| 2025.10.28 | ₩5,575 | ₩5,602 | ₩5,294 | ₩5,294 | -5.05% | 4.8천 |
|---|
| 2025.10.27 | ₩5,435 | ₩5,629 | ₩5,435 | ₩5,629 | +3.58% | 1.1만 |
|---|
| 2025.10.24 | ₩5,361 | ₩5,495 | ₩5,227 | ₩5,435 | +1.37% | 1만 |
|---|
| 2025.10.23 | ₩5,086 | ₩5,227 | ₩5,026 | ₩5,213 | +2.50% | 4.9천 |
|---|
| 2025.10.22 | ₩5,227 | ₩5,354 | ₩5,026 | ₩5,086 | -2.69% | 1만 |
|---|
| 2025.10.21 | ₩5,562 | ₩5,562 | ₩5,086 | ₩5,200 | -6.51% | 2.3만 |
|---|
| 2025.10.20 | ₩5,662 | ₩5,662 | ₩5,428 | ₩5,636 | -0.47% | 1.3만 |
|---|
| 2025.10.17 | ₩5,696 | ₩5,897 | ₩5,026 | ₩5,575 | -2.12% | 2.3만 |
|---|
| 2025.10.16 | ₩5,830 | ₩5,904 | ₩5,696 | ₩5,736 | -1.61% | 8.5천 |
|---|
| 2025.10.15 | ₩5,562 | ₩6,031 | ₩5,562 | ₩5,964 | +7.23% | 1.5만 |
|---|
| 2025.10.14 | ₩5,562 | ₩6,031 | ₩5,562 | ₩5,636 | +1.33% | 1.6만 |
|---|
| 2025.10.13 | ₩5,830 | ₩5,997 | ₩5,361 | ₩5,830 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩6,252 | ₩6,487 | ₩5,964 | ₩5,977 | -4.39% | 1.4만 |
|---|