시장 데이터를 불러오는 중
전체 종목
WhiteHorse Finance, Inc. - Closed End Fund 과거 주가
WhiteHorse Finance, Inc. - Closed End Fund · WHF · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WhiteHorse Finance, Inc. - Closed End Fund · WHF · NASDAQ
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩9,401 | ₩9,468 | ₩9,335 | ₩9,375 | -0.28% | 5.3만 |
| 2026.10.08 | ₩9,201 | ₩9,562 | ₩9,174 | ₩9,388 | +2.03% | 6.9만 |
| 2026.10.07 | ₩9,201 | ₩9,428 | ₩9,107 | ₩9,241 | +0.44% | 9.1만 |
| 2026.10.06 | ₩9,428 | ₩9,642 | ₩9,268 | ₩9,348 | -0.85% | 12.4만 |
| 2026.10.05 | ₩9,268 | ₩9,495 | ₩9,268 | ₩9,441 | +1.87% | 15.9만 |
| 2026.10.02 | ₩9,081 | ₩9,348 | ₩9,041 | ₩9,321 | +2.65% | 13.5만 |
| 2026.10.01 | ₩9,281 | ₩9,348 | ₩9,081 | ₩9,161 | -1.29% | 7.7만 |
| 2026.09.30 | ₩9,441 | ₩9,441 | ₩9,321 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,335 |
| -1.13% |
| 4.6만 |
| 2026.09.29 | ₩9,281 | ₩9,441 | ₩9,254 | ₩9,415 | +1.44% | 6만 |
|---|
| 2026.09.28 | ₩9,401 | ₩9,495 | ₩9,308 | ₩9,308 | -0.99% | 5.3만 |
|---|
| 2026.09.25 | ₩9,441 | ₩9,508 | ₩9,294 | ₩9,401 | -0.42% | 8.2만 |
|---|
| 2026.09.24 | ₩9,481 | ₩9,481 | ₩9,361 | ₩9,428 | -0.56% | 3.6만 |
|---|
| 2026.09.23 | ₩9,642 | ₩9,695 | ₩9,441 | ₩9,481 | -1.66% | 6.9만 |
|---|
| 2026.09.22 | ₩9,375 | ₩9,735 | ₩9,375 | ₩9,695 | +3.42% | 18.1만 |
|---|
| 2026.09.21 | ₩9,335 | ₩9,655 | ₩9,308 | ₩9,455 | +1.29% | 18.9만 |
|---|
| 2026.09.18 | ₩10,029 | ₩10,029 | ₩9,735 | ₩9,842 | -1.86% | 27.4만 |
|---|
| 2026.09.17 | ₩9,842 | ₩9,989 | ₩9,708 | ₩9,949 | +1.09% | 14.3만 |
|---|
| 2026.09.16 | ₩9,695 | ₩9,842 | ₩9,602 | ₩9,775 | +0.83% | 14.3만 |
|---|
| 2026.09.15 | ₩9,548 | ₩9,935 | ₩9,415 | ₩9,789 | +2.52% | 27.9만 |
|---|
| 2026.09.14 | ₩9,415 | ₩9,441 | ₩9,281 | ₩9,281 | -1.42% | 2.3만 |
|---|
| 2026.09.11 | ₩9,388 | ₩9,495 | ₩9,294 | ₩9,401 | +0.14% | 7.5만 |
|---|
| 2026.09.10 | ₩9,401 | ₩9,495 | ₩9,294 | ₩9,321 | -0.85% | 4.5만 |
|---|
| 2026.09.09 | ₩9,375 | ₩9,468 | ₩9,375 | ₩9,401 | +0.28% | 2.9만 |
|---|
| 2026.09.08 | ₩9,495 | ₩9,548 | ₩9,348 | ₩9,401 | -0.98% | 8.9만 |
|---|
| 2026.09.04 | ₩9,441 | ₩9,682 | ₩9,441 | ₩9,481 | +0.42% | 1.7만 |
|---|
| 2026.09.03 | ₩9,441 | ₩9,575 | ₩9,388 | ₩9,468 | +0.28% | 3.4만 |
|---|
| 2026.09.02 | ₩9,375 | ₩9,521 | ₩9,375 | ₩9,441 | +0.71% | 4.8만 |
|---|
| 2026.09.01 | ₩9,441 | ₩9,588 | ₩9,348 | ₩9,375 | -0.71% | 7만 |
|---|
| 2026.08.31 | ₩9,508 | ₩9,615 | ₩9,401 | ₩9,441 | -0.70% | 20.3만 |
|---|
| 2026.08.28 | ₩9,548 | ₩9,615 | ₩9,415 | ₩9,441 | -1.12% | 5.3만 |
|---|
| 2026.08.27 | ₩9,428 | ₩9,548 | ₩9,375 | ₩9,521 | +0.99% | 4.7만 |
|---|
| 2026.08.26 | ₩9,388 | ₩9,428 | ₩9,228 | ₩9,401 | +0.14% | 5.3만 |
|---|
| 2026.08.25 | ₩9,388 | ₩9,495 | ₩9,375 | ₩9,415 | +0.28% | 2.8만 |
|---|
| 2026.08.24 | ₩9,508 | ₩9,602 | ₩9,388 | ₩9,388 | -1.26% | 3.3만 |
|---|
| 2026.08.21 | ₩9,441 | ₩9,588 | ₩9,441 | ₩9,562 | +1.27% | 4.1만 |
|---|
| 2026.08.20 | ₩9,695 | ₩9,695 | ₩9,375 | ₩9,375 | -3.31% | 6.6만 |
|---|
| 2026.08.19 | ₩9,455 | ₩9,748 | ₩9,375 | ₩9,695 | +2.54% | 12.1만 |
|---|
| 2026.08.18 | ₩9,348 | ₩9,468 | ₩9,308 | ₩9,415 | +0.71% | 4.3만 |
|---|
| 2026.08.17 | ₩9,481 | ₩9,481 | ₩9,361 | ₩9,455 | -0.28% | 2.8만 |
|---|
| 2026.08.14 | ₩9,415 | ₩9,521 | ₩9,361 | ₩9,441 | +0.28% | 3.1만 |
|---|
| 2026.08.13 | ₩9,388 | ₩9,535 | ₩9,388 | ₩9,481 | +1.00% | 6.1만 |
|---|
| 2026.08.12 | ₩9,455 | ₩9,642 | ₩9,294 | ₩9,441 | -0.14% | 5.9만 |
|---|
| 2026.08.11 | ₩9,054 | ₩9,588 | ₩9,054 | ₩9,548 | +5.46% | 9.1만 |
|---|
| 2026.08.10 | ₩9,014 | ₩9,054 | ₩8,907 | ₩8,961 | -0.59% | 6.9만 |
|---|
| 2026.08.07 | ₩8,787 | ₩9,067 | ₩8,787 | ₩9,054 | +3.04% | 4.8만 |
|---|
| 2026.08.06 | ₩8,760 | ₩8,921 | ₩8,720 | ₩8,907 | +1.68% | 5.2만 |
|---|
| 2026.08.05 | ₩8,760 | ₩8,921 | ₩8,734 | ₩8,747 | -0.15% | 3.6만 |
|---|
| 2026.08.04 | ₩8,747 | ₩8,921 | ₩8,533 | ₩8,880 | +1.53% | 5.1만 |
|---|
| 2026.08.03 | ₩8,507 | ₩8,734 | ₩8,493 | ₩8,694 | +2.20% | 3.2만 |
|---|
| 2026.07.31 | ₩8,600 | ₩8,653 | ₩8,480 | ₩8,533 | -0.78% | 8.1만 |
|---|
| 2026.07.30 | ₩8,573 | ₩8,694 | ₩8,507 | ₩8,547 | -0.31% | 4.1만 |
|---|
| 2026.07.29 | ₩8,747 | ₩8,787 | ₩8,573 | ₩8,573 | -1.98% | 2만 |
|---|
| 2026.07.28 | ₩8,720 | ₩8,867 | ₩8,640 | ₩8,653 | -0.77% | 3.9만 |
|---|
| 2026.07.27 | ₩8,894 | ₩8,894 | ₩8,694 | ₩8,734 | -1.80% | 2.6만 |
|---|
| 2026.07.24 | ₩8,653 | ₩8,867 | ₩8,640 | ₩8,760 | +1.23% | 5.6만 |
|---|
| 2026.07.23 | ₩8,493 | ₩8,720 | ₩8,493 | ₩8,720 | +2.67% | 6.9만 |
|---|
| 2026.07.22 | ₩8,493 | ₩8,600 | ₩8,440 | ₩8,560 | +0.79% | 3.7만 |
|---|
| 2026.07.21 | ₩8,667 | ₩8,720 | ₩8,520 | ₩8,533 | -1.54% | 6.4만 |
|---|
| 2026.07.20 | ₩8,627 | ₩8,734 | ₩8,520 | ₩8,613 | -0.15% | 4.4만 |
|---|
| 2026.07.17 | ₩8,680 | ₩8,814 | ₩8,600 | ₩8,653 | -0.31% | 3.6만 |
|---|
| 2026.07.16 | ₩8,627 | ₩9,094 | ₩8,560 | ₩8,627 | 0.00% | 14.9만 |
|---|
| 2026.07.15 | ₩8,573 | ₩8,667 | ₩8,520 | ₩8,627 | +0.62% | 3.2만 |
|---|
| 2026.07.14 | ₩8,560 | ₩8,680 | ₩8,533 | ₩8,573 | +0.16% | 4.6만 |
|---|
| 2026.07.13 | ₩8,573 | ₩8,667 | ₩8,520 | ₩8,587 | +0.16% | 5.9만 |
|---|
| 2026.07.10 | ₩8,493 | ₩8,680 | ₩8,493 | ₩8,587 | +1.10% | 5.3만 |
|---|
| 2026.07.09 | ₩8,533 | ₩8,600 | ₩8,440 | ₩8,480 | -0.63% | 5.8만 |
|---|
| 2026.07.08 | ₩8,547 | ₩8,787 | ₩8,480 | ₩8,533 | -0.16% | 7.6만 |
|---|
| 2026.07.07 | ₩8,854 | ₩8,974 | ₩8,547 | ₩8,573 | -3.17% | 9.2만 |
|---|
| 2026.07.06 | ₩8,921 | ₩9,134 | ₩8,680 | ₩8,787 | -1.50% | 14.1만 |
|---|
| 2026.07.02 | ₩9,014 | ₩9,148 | ₩8,867 | ₩8,880 | -1.48% | 6.9만 |
|---|
| 2026.07.01 | ₩8,894 | ₩9,148 | ₩8,854 | ₩9,054 | +1.80% | 4.2만 |
|---|
| 2026.06.30 | ₩8,974 | ₩9,054 | ₩8,814 | ₩8,947 | -0.30% | 2.9만 |
|---|
| 2026.06.29 | ₩8,800 | ₩8,987 | ₩8,720 | ₩8,947 | +1.67% | 9.1만 |
|---|
| 2026.06.26 | ₩8,774 | ₩8,894 | ₩8,573 | ₩8,800 | +0.30% | 4.5만 |
|---|
| 2026.06.25 | ₩8,667 | ₩8,880 | ₩8,667 | ₩8,694 | +0.31% | 5.3만 |
|---|
| 2026.06.24 | ₩8,840 | ₩8,894 | ₩8,640 | ₩8,720 | -1.36% | 4.6만 |
|---|
| 2026.06.23 | ₩8,707 | ₩8,840 | ₩8,707 | ₩8,840 | +1.53% | 5.4만 |
|---|
| 2026.06.22 | ₩8,613 | ₩8,921 | ₩8,560 | ₩8,747 | +1.55% | 6.5만 |
|---|
| 2026.06.18 | ₩8,547 | ₩8,734 | ₩8,547 | ₩8,613 | +0.78% | 6.9만 |
|---|
| 2026.06.17 | ₩8,560 | ₩8,680 | ₩8,520 | ₩8,560 | 0.00% | 8.4만 |
|---|
| 2026.06.16 | ₩8,507 | ₩8,587 | ₩8,413 | ₩8,493 | -0.16% | 8.1만 |
|---|
| 2026.06.15 | ₩8,947 | ₩9,001 | ₩8,493 | ₩8,507 | -4.93% | 13.6만 |
|---|
| 2026.06.12 | ₩8,814 | ₩9,081 | ₩8,814 | ₩8,867 | +0.61% | 6.7만 |
|---|
| 2026.06.11 | ₩8,907 | ₩9,094 | ₩8,827 | ₩8,880 | -0.30% | 4.8만 |
|---|
| 2026.06.10 | ₩9,054 | ₩9,054 | ₩8,827 | ₩8,907 | -1.62% | 3.7만 |
|---|
| 2026.06.09 | ₩8,961 | ₩9,027 | ₩8,627 | ₩8,840 | -1.34% | 13.7만 |
|---|
| 2026.06.08 | ₩8,867 | ₩9,121 | ₩8,747 | ₩8,921 | +0.60% | 7.5만 |
|---|
| 2026.06.05 | ₩9,094 | ₩9,134 | ₩8,827 | ₩8,894 | -2.20% | 8.9만 |
|---|
| 2026.06.04 | ₩9,107 | ₩9,254 | ₩8,987 | ₩9,067 | -0.44% | 6.5만 |
|---|
| 2026.06.03 | ₩9,188 | ₩9,188 | ₩8,894 | ₩9,027 | -1.74% | 6만 |
|---|
| 2026.06.02 | ₩9,134 | ₩9,214 | ₩9,014 | ₩9,201 | +0.73% | 9.6만 |
|---|
| 2026.06.01 | ₩9,148 | ₩9,308 | ₩9,014 | ₩9,294 | +1.61% | 13.1만 |
|---|
| 2026.05.29 | ₩8,947 | ₩9,081 | ₩8,907 | ₩8,934 | -0.15% | 10.6만 |
|---|
| 2026.05.28 | ₩9,027 | ₩9,241 | ₩8,947 | ₩8,947 | -0.89% | 9.3만 |
|---|
| 2026.05.27 | ₩9,188 | ₩9,308 | ₩8,961 | ₩9,081 | -1.16% | 11.7만 |
|---|
| 2026.05.26 | ₩8,827 | ₩9,054 | ₩8,747 | ₩8,840 | +0.15% | 10.5만 |
|---|
| 2026.05.22 | ₩8,720 | ₩8,854 | ₩8,493 | ₩8,787 | +0.77% | 23.9만 |
|---|
| 2026.05.21 | ₩9,361 | ₩9,562 | ₩8,774 | ₩8,827 | -5.71% | 36.1만 |
|---|
| 2026.05.20 | ₩9,695 | ₩9,815 | ₩9,602 | ₩9,762 | +0.69% | 16.3만 |
|---|
| 2026.05.19 | ₩9,829 | ₩10,016 | ₩9,735 | ₩9,762 | -0.68% | 12.4만 |
|---|
| 2026.05.18 | ₩9,762 | ₩9,976 | ₩9,748 | ₩9,882 | +1.23% | 12.1만 |
|---|
| 2026.05.15 | ₩9,708 | ₩9,829 | ₩9,655 | ₩9,735 | +0.28% | 5.4만 |
|---|
| 2026.05.14 | ₩9,762 | ₩9,815 | ₩9,682 | ₩9,762 | 0.00% | 6만 |
|---|
| 2026.05.13 | ₩9,722 | ₩9,802 | ₩9,615 | ₩9,668 | -0.55% | 8만 |
|---|
| 2026.05.12 | ₩9,762 | ₩9,882 | ₩9,642 | ₩9,695 | -0.68% | 9만 |
|---|
| 2026.05.11 | ₩10,176 | ₩10,243 | ₩9,789 | ₩9,789 | -3.81% | 11.8만 |
|---|
| 2026.05.08 | ₩10,136 | ₩10,269 | ₩9,989 | ₩10,256 | +1.19% | 5.6만 |
|---|
| 2026.05.07 | ₩9,855 | ₩10,149 | ₩9,615 | ₩10,122 | +2.71% | 9.9만 |
|---|
| 2026.05.06 | ₩10,136 | ₩10,189 | ₩9,976 | ₩10,149 | +0.13% | 5.3만 |
|---|
| 2026.05.05 | ₩10,149 | ₩10,203 | ₩9,976 | ₩10,096 | -0.53% | 6.7만 |
|---|
| 2026.05.04 | ₩10,203 | ₩10,256 | ₩10,136 | ₩10,136 | -0.65% | 3.8만 |
|---|
| 2026.05.01 | ₩10,149 | ₩10,256 | ₩10,149 | ₩10,229 | +0.79% | 6.7만 |
|---|
| 2026.04.30 | ₩10,096 | ₩10,229 | ₩10,096 | ₩10,149 | +0.53% | 5.2만 |
|---|
| 2026.04.29 | ₩10,243 | ₩10,243 | ₩10,042 | ₩10,109 | -1.30% | 4.3만 |
|---|
| 2026.04.28 | ₩10,162 | ₩10,243 | ₩10,082 | ₩10,216 | +0.53% | 5.6만 |
|---|
| 2026.04.27 | ₩10,069 | ₩10,229 | ₩10,069 | ₩10,136 | +0.66% | 4.1만 |
|---|
| 2026.04.24 | ₩10,029 | ₩10,176 | ₩9,962 | ₩10,042 | +0.13% | 4.5만 |
|---|
| 2026.04.23 | ₩9,989 | ₩10,136 | ₩9,962 | ₩9,962 | -0.27% | 2.5만 |
|---|
| 2026.04.22 | ₩10,149 | ₩10,216 | ₩10,002 | ₩10,029 | -1.18% | 3.3만 |
|---|
| 2026.04.21 | ₩10,176 | ₩10,269 | ₩10,109 | ₩10,136 | -0.39% | 3.7만 |
|---|
| 2026.04.20 | ₩10,042 | ₩10,269 | ₩10,042 | ₩10,216 | +1.73% | 11.6만 |
|---|
| 2026.04.17 | ₩10,203 | ₩10,229 | ₩10,109 | ₩10,109 | -0.92% | 4.9만 |
|---|
| 2026.04.16 | ₩10,229 | ₩10,229 | ₩10,109 | ₩10,136 | -0.91% | 5.7만 |
|---|
| 2026.04.15 | ₩10,136 | ₩10,243 | ₩10,136 | ₩10,216 | +0.79% | 4.1만 |
|---|
| 2026.04.14 | ₩10,283 | ₩10,389 | ₩10,096 | ₩10,149 | -1.30% | 10.7만 |
|---|
| 2026.04.13 | ₩10,029 | ₩10,430 | ₩10,029 | ₩10,256 | +2.26% | 17.5만 |
|---|
| 2026.04.10 | ₩10,136 | ₩10,203 | ₩10,069 | ₩10,096 | -0.40% | 8.3만 |
|---|
| 2026.04.09 | ₩10,056 | ₩10,189 | ₩10,016 | ₩10,189 | +1.33% | 7.2만 |
|---|
| 2026.04.08 | ₩10,109 | ₩10,216 | ₩9,989 | ₩10,016 | -0.92% | 10.7만 |
|---|
| 2026.04.07 | ₩10,029 | ₩10,149 | ₩9,935 | ₩10,042 | +0.13% | 14.9만 |
|---|
| 2026.04.06 | ₩9,882 | ₩10,122 | ₩9,481 | ₩10,122 | +2.43% | 21만 |
|---|
| 2026.04.02 | ₩9,495 | ₩9,882 | ₩9,455 | ₩9,882 | +4.08% | 11.1만 |
|---|
| 2026.04.01 | ₩9,882 | ₩9,909 | ₩9,481 | ₩9,495 | -3.92% | 18.7만 |
|---|
| 2026.03.31 | ₩9,748 | ₩9,949 | ₩9,682 | ₩9,882 | +1.37% | 14만 |
|---|
| 2026.03.30 | ₩9,521 | ₩9,842 | ₩9,521 | ₩9,762 | +2.52% | 11.7만 |
|---|
| 2026.03.27 | ₩9,682 | ₩9,775 | ₩9,521 | ₩9,535 | -1.52% | 5.9만 |
|---|
| 2026.03.26 | ₩9,668 | ₩9,869 | ₩9,668 | ₩9,695 | +0.28% | 8.2만 |
|---|
| 2026.03.25 | ₩9,508 | ₩9,802 | ₩9,441 | ₩9,775 | +2.81% | 15.2만 |
|---|
| 2026.03.24 | ₩9,428 | ₩9,521 | ₩9,401 | ₩9,415 | -0.14% | 5.1만 |
|---|
| 2026.03.23 | ₩9,562 | ₩9,602 | ₩9,107 | ₩9,415 | -1.54% | 11.5만 |
|---|
| 2026.03.20 | ₩9,682 | ₩9,829 | ₩9,308 | ₩9,415 | -2.76% | 11.2만 |
|---|
| 2026.03.19 | ₩9,708 | ₩9,829 | ₩9,588 | ₩9,762 | +0.55% | 7.9만 |
|---|
| 2026.03.18 | ₩9,748 | ₩9,855 | ₩9,682 | ₩9,748 | 0.00% | 8.8만 |
|---|
| 2026.03.17 | ₩9,508 | ₩9,855 | ₩9,508 | ₩9,762 | +2.67% | 15.1만 |
|---|
| 2026.03.16 | ₩9,428 | ₩9,575 | ₩9,415 | ₩9,441 | +0.14% | 9.3만 |
|---|
| 2026.03.13 | ₩9,441 | ₩9,588 | ₩9,401 | ₩9,441 | 0.00% | 15.6만 |
|---|
| 2026.03.12 | ₩9,615 | ₩9,615 | ₩9,415 | ₩9,441 | -1.81% | 18.6만 |
|---|
| 2026.03.11 | ₩10,096 | ₩10,122 | ₩9,949 | ₩9,949 | -1.46% | 25.5만 |
|---|
| 2026.03.10 | ₩9,949 | ₩10,176 | ₩9,949 | ₩10,122 | +1.74% | 13.5만 |
|---|
| 2026.03.09 | ₩9,842 | ₩9,989 | ₩9,748 | ₩9,909 | +0.68% | 18만 |
|---|
| 2026.03.06 | ₩9,642 | ₩10,042 | ₩9,588 | ₩9,909 | +2.77% | 24.1만 |
|---|
| 2026.03.05 | ₩9,508 | ₩9,815 | ₩9,468 | ₩9,722 | +2.25% | 19.2만 |
|---|
| 2026.03.04 | ₩9,148 | ₩9,521 | ₩9,148 | ₩9,481 | +3.65% | 17.2만 |
|---|
| 2026.03.03 | ₩8,827 | ₩9,214 | ₩8,680 | ₩9,107 | +3.18% | 12.3만 |
|---|
| 2026.03.02 | ₩8,520 | ₩9,014 | ₩8,386 | ₩8,974 | +5.33% | 24.3만 |
|---|
| 2026.02.27 | ₩8,386 | ₩8,440 | ₩8,280 | ₩8,413 | +0.32% | 16.5만 |
|---|
| 2026.02.26 | ₩8,453 | ₩8,466 | ₩8,293 | ₩8,413 | -0.47% | 5.5만 |
|---|
| 2026.02.25 | ₩8,293 | ₩8,493 | ₩8,226 | ₩8,493 | +2.42% | 6.5만 |
|---|
| 2026.02.24 | ₩8,320 | ₩8,413 | ₩8,106 | ₩8,266 | -0.64% | 13.3만 |
|---|
| 2026.02.23 | ₩8,480 | ₩8,480 | ₩8,213 | ₩8,293 | -2.20% | 18만 |
|---|
| 2026.02.20 | ₩8,466 | ₩8,600 | ₩8,400 | ₩8,520 | +0.63% | 7.3만 |
|---|
| 2026.02.19 | ₩8,707 | ₩8,734 | ₩8,480 | ₩8,520 | -2.15% | 16.5만 |
|---|
| 2026.02.18 | ₩8,707 | ₩8,814 | ₩8,680 | ₩8,720 | +0.15% | 5.1만 |
|---|
| 2026.02.17 | ₩8,694 | ₩8,867 | ₩8,680 | ₩8,707 | +0.15% | 10.5만 |
|---|
| 2026.02.13 | ₩8,774 | ₩8,907 | ₩8,680 | ₩8,747 | -0.30% | 9.5만 |
|---|
| 2026.02.12 | ₩8,894 | ₩8,894 | ₩8,747 | ₩8,787 | -1.20% | 7.3만 |
|---|
| 2026.02.11 | ₩8,707 | ₩9,001 | ₩8,640 | ₩8,947 | +2.76% | 16.2만 |
|---|
| 2026.02.10 | ₩8,694 | ₩8,747 | ₩8,613 | ₩8,720 | +0.31% | 6.5만 |
|---|
| 2026.02.09 | ₩8,573 | ₩8,734 | ₩8,560 | ₩8,720 | +1.71% | 7.7만 |
|---|
| 2026.02.06 | ₩8,667 | ₩8,760 | ₩8,573 | ₩8,627 | -0.46% | 5.4만 |
|---|
| 2026.02.05 | ₩8,694 | ₩8,760 | ₩8,547 | ₩8,640 | -0.61% | 10.7만 |
|---|
| 2026.02.04 | ₩8,747 | ₩8,800 | ₩8,613 | ₩8,720 | -0.31% | 15만 |
|---|
| 2026.02.03 | ₩9,027 | ₩9,054 | ₩8,694 | ₩8,734 | -3.25% | 11.4만 |
|---|
| 2026.02.02 | ₩9,001 | ₩9,121 | ₩8,827 | ₩9,054 | +0.59% | 11.4만 |
|---|
| 2026.01.30 | ₩9,014 | ₩9,041 | ₩8,894 | ₩8,961 | -0.59% | 7.7만 |
|---|
| 2026.01.29 | ₩9,107 | ₩9,134 | ₩8,974 | ₩9,054 | -0.59% | 9.2만 |
|---|
| 2026.01.28 | ₩9,161 | ₩9,268 | ₩9,107 | ₩9,107 | -0.58% | 16.7만 |
|---|
| 2026.01.27 | ₩9,161 | ₩9,254 | ₩9,134 | ₩9,134 | -0.29% | 8.4만 |
|---|
| 2026.01.26 | ₩9,241 | ₩9,281 | ₩9,081 | ₩9,107 | -1.45% | 7.8만 |
|---|
| 2026.01.23 | ₩9,348 | ₩9,388 | ₩9,188 | ₩9,241 | -1.14% | 6.4만 |
|---|
| 2026.01.22 | ₩9,321 | ₩9,401 | ₩9,201 | ₩9,335 | +0.14% | 8.1만 |
|---|
| 2026.01.21 | ₩9,415 | ₩9,481 | ₩9,161 | ₩9,268 | -1.56% | 18.7만 |
|---|
| 2026.01.20 | ₩9,148 | ₩9,415 | ₩9,107 | ₩9,361 | +2.34% | 30.5만 |
|---|
| 2026.01.16 | ₩9,441 | ₩9,455 | ₩9,241 | ₩9,241 | -2.12% | 9.7만 |
|---|
| 2026.01.15 | ₩9,268 | ₩9,468 | ₩9,254 | ₩9,401 | +1.44% | 5.9만 |
|---|
| 2026.01.14 | ₩9,094 | ₩9,361 | ₩9,094 | ₩9,321 | +2.50% | 6.2만 |
|---|
| 2026.01.13 | ₩9,174 | ₩9,294 | ₩9,121 | ₩9,148 | -0.29% | 12.4만 |
|---|
| 2026.01.12 | ₩9,228 | ₩9,375 | ₩9,174 | ₩9,174 | -0.58% | 10.7만 |
|---|
| 2026.01.09 | ₩9,335 | ₩9,415 | ₩9,268 | ₩9,281 | -0.57% | 4.9만 |
|---|
| 2026.01.08 | ₩9,228 | ₩9,428 | ₩9,228 | ₩9,335 | +1.16% | 8.5만 |
|---|
| 2026.01.07 | ₩9,468 | ₩9,535 | ₩9,161 | ₩9,201 | -2.82% | 15.1만 |
|---|
| 2026.01.06 | ₩9,642 | ₩9,642 | ₩9,455 | ₩9,468 | -1.80% | 13.1만 |
|---|
| 2026.01.05 | ₩9,321 | ₩9,655 | ₩9,321 | ₩9,642 | +3.44% | 26만 |
|---|
| 2026.01.02 | ₩9,348 | ₩9,388 | ₩9,228 | ₩9,335 | -0.14% | 18.9만 |
|---|
| 2025.12.31 | ₩9,268 | ₩9,348 | ₩9,228 | ₩9,281 | +0.14% | 11.1만 |
|---|
| 2025.12.30 | ₩9,254 | ₩9,401 | ₩9,228 | ₩9,308 | +0.58% | 21.8만 |
|---|
| 2025.12.29 | ₩9,214 | ₩9,321 | ₩9,134 | ₩9,201 | -0.14% | 23.3만 |
|---|
| 2025.12.26 | ₩9,388 | ₩9,481 | ₩9,174 | ₩9,321 | -0.71% | 17.8만 |
|---|
| 2025.12.24 | ₩9,094 | ₩9,441 | ₩9,094 | ₩9,375 | +3.08% | 28.1만 |
|---|
| 2025.12.23 | ₩9,214 | ₩9,455 | ₩9,027 | ₩9,054 | -1.74% | 45만 |
|---|
| 2025.12.22 | ₩9,241 | ₩9,348 | ₩9,188 | ₩9,268 | +0.29% | 27.1만 |
|---|
| 2025.12.19 | ₩9,668 | ₩9,855 | ₩9,602 | ₩9,602 | -0.69% | 35.3만 |
|---|
| 2025.12.18 | ₩9,668 | ₩9,775 | ₩9,588 | ₩9,682 | +0.14% | 23.9만 |
|---|
| 2025.12.17 | ₩9,628 | ₩9,829 | ₩9,562 | ₩9,655 | +0.28% | 30.4만 |
|---|
| 2025.12.16 | ₩9,829 | ₩9,909 | ₩9,521 | ₩9,628 | -2.04% | 20.5만 |
|---|
| 2025.12.15 | ₩10,122 | ₩10,136 | ₩9,789 | ₩9,869 | -2.51% | 29.8만 |
|---|
| 2025.12.12 | ₩10,136 | ₩10,243 | ₩10,042 | ₩10,109 | -0.26% | 12.8만 |
|---|
| 2025.12.11 | ₩10,203 | ₩10,309 | ₩10,096 | ₩10,122 | -0.79% | 15.4만 |
|---|
| 2025.12.10 | ₩10,283 | ₩10,336 | ₩10,122 | ₩10,203 | -0.78% | 15.9만 |
|---|
| 2025.12.09 | ₩10,229 | ₩10,470 | ₩10,216 | ₩10,296 | +0.65% | 18.6만 |
|---|
| 2025.12.08 | ₩10,256 | ₩10,349 | ₩10,096 | ₩10,203 | -0.52% | 17만 |
|---|
| 2025.12.05 | ₩10,096 | ₩10,349 | ₩10,096 | ₩10,256 | +1.59% | 32만 |
|---|
| 2025.12.04 | ₩10,016 | ₩10,283 | ₩10,016 | ₩10,136 | +1.20% | 31.5만 |
|---|
| 2025.12.03 | ₩9,882 | ₩10,069 | ₩9,829 | ₩10,002 | +1.22% | 36.9만 |
|---|
| 2025.12.02 | ₩9,708 | ₩9,882 | ₩9,682 | ₩9,855 | +1.51% | 17.7만 |
|---|
| 2025.12.01 | ₩9,655 | ₩9,842 | ₩9,562 | ₩9,628 | -0.28% | 16.8만 |
|---|
| 2025.11.28 | ₩9,588 | ₩9,802 | ₩9,575 | ₩9,708 | +1.25% | 8.2만 |
|---|
| 2025.11.26 | ₩9,468 | ₩9,668 | ₩9,455 | ₩9,615 | +1.55% | 22.1만 |
|---|
| 2025.11.25 | ₩9,588 | ₩9,722 | ₩9,481 | ₩9,521 | -0.70% | 14.6만 |
|---|
| 2025.11.24 | ₩9,562 | ₩9,748 | ₩9,455 | ₩9,615 | +0.56% | 12.9만 |
|---|
| 2025.11.21 | ₩9,401 | ₩9,802 | ₩9,361 | ₩9,642 | +2.56% | 10.6만 |
|---|
| 2025.11.20 | ₩9,575 | ₩9,708 | ₩9,401 | ₩9,441 | -1.39% | 14.8만 |
|---|
| 2025.11.19 | ₩9,748 | ₩9,802 | ₩9,495 | ₩9,548 | -2.05% | 12.3만 |
|---|
| 2025.11.18 | ₩9,468 | ₩9,762 | ₩9,468 | ₩9,722 | +2.68% | 18.3만 |
|---|
| 2025.11.17 | ₩9,401 | ₩9,655 | ₩9,361 | ₩9,481 | +0.85% | 18.2만 |
|---|
| 2025.11.14 | ₩9,027 | ₩9,415 | ₩8,947 | ₩9,401 | +4.14% | 14.3만 |
|---|
| 2025.11.13 | ₩9,228 | ₩9,281 | ₩9,014 | ₩9,014 | -2.32% | 18.4만 |
|---|
| 2025.11.12 | ₩9,281 | ₩9,348 | ₩9,148 | ₩9,268 | -0.14% | 13.1만 |
|---|
| 2025.11.11 | ₩9,067 | ₩9,348 | ₩9,067 | ₩9,241 | +1.91% | 14.7만 |
|---|
| 2025.11.10 | ₩8,894 | ₩9,174 | ₩8,533 | ₩9,014 | +1.35% | 61.2만 |
|---|
| 2025.11.07 | ₩9,575 | ₩9,628 | ₩9,415 | ₩9,495 | -0.84% | 9.9만 |
|---|
| 2025.11.06 | ₩9,842 | ₩9,842 | ₩9,575 | ₩9,575 | -2.71% | 6.5만 |
|---|
| 2025.11.05 | ₩9,535 | ₩9,882 | ₩9,401 | ₩9,815 | +2.94% | 29.7만 |
|---|
| 2025.11.04 | ₩9,508 | ₩9,562 | ₩9,294 | ₩9,535 | +0.28% | 9.8만 |
|---|
| 2025.11.03 | ₩9,588 | ₩9,588 | ₩9,401 | ₩9,455 | -1.39% | 8.8만 |
|---|
| 2025.10.31 | ₩9,455 | ₩9,762 | ₩9,348 | ₩9,588 | +1.41% | 11.9만 |
|---|
| 2025.10.30 | ₩9,668 | ₩9,722 | ₩9,508 | ₩9,521 | -1.52% | 8.2만 |
|---|
| 2025.10.29 | ₩9,722 | ₩9,869 | ₩9,628 | ₩9,668 | -0.55% | 16만 |
|---|
| 2025.10.28 | ₩9,695 | ₩9,842 | ₩9,682 | ₩9,789 | +0.96% | 13만 |
|---|
| 2025.10.27 | ₩9,455 | ₩9,735 | ₩9,455 | ₩9,695 | +2.54% | 12.8만 |
|---|
| 2025.10.24 | ₩9,468 | ₩9,615 | ₩9,348 | ₩9,401 | -0.71% | 9.4만 |
|---|
| 2025.10.23 | ₩9,308 | ₩9,481 | ₩9,294 | ₩9,441 | +1.43% | 5.8만 |
|---|
| 2025.10.22 | ₩9,588 | ₩9,628 | ₩9,348 | ₩9,348 | -2.51% | 16.6만 |
|---|
| 2025.10.21 | ₩9,375 | ₩9,682 | ₩9,361 | ₩9,655 | +2.99% | 14.6만 |
|---|
| 2025.10.20 | ₩9,375 | ₩9,562 | ₩9,361 | ₩9,401 | +0.28% | 4.9만 |
|---|
| 2025.10.17 | ₩9,468 | ₩9,575 | ₩9,294 | ₩9,294 | -1.83% | 11만 |
|---|
| 2025.10.16 | ₩9,081 | ₩9,682 | ₩9,067 | ₩9,401 | +3.53% | 26.6만 |
|---|
| 2025.10.15 | ₩9,214 | ₩9,348 | ₩9,014 | ₩9,107 | -1.16% | 6.6만 |
|---|
| 2025.10.14 | ₩8,947 | ₩9,254 | ₩8,907 | ₩9,107 | +1.79% | 7만 |
|---|
| 2025.10.13 | ₩8,720 | ₩9,094 | ₩8,720 | ₩9,027 | +3.52% | 11.3만 |
|---|
| 2025.10.10 | ₩8,934 | ₩9,014 | ₩8,720 | ₩8,720 | -2.39% | 11.7만 |
|---|