시장 데이터를 불러오는 중
전체 종목
Workhorse Group, Inc. - Common Stock 과거 주가
Workhorse Group, Inc. - Common Stock · WKHS · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Workhorse Group, Inc. - Common Stock · WKHS · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,913 | ₩4,007 | ₩3,886 | ₩3,953 | +1.03% | 6.7만 |
| 2026.10.08 | ₩3,886 | ₩4,020 | ₩3,853 | ₩3,913 | +0.69% | 5.9만 |
| 2026.10.07 | ₩3,966 | ₩4,007 | ₩3,859 | ₩3,940 | -0.68% | 2.7만 |
| 2026.10.06 | ₩4,047 | ₩4,100 | ₩3,913 | ₩3,940 | -2.65% | 4.7만 |
| 2026.10.05 | ₩4,020 | ₩4,020 | ₩3,899 | ₩3,953 | -1.67% | 3.1만 |
| 2026.10.02 | ₩3,993 | ₩4,007 | ₩3,886 | ₩3,980 | -0.34% | 5.5만 |
| 2026.10.01 | ₩3,980 | ₩4,090 | ₩3,913 | ₩3,940 | -1.01% | 4.2만 |
| 2026.09.30 | ₩3,886 | ₩3,966 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,926 |
| +1.03% |
| 7.8만 |
| 2026.09.29 | ₩3,873 | ₩3,953 | ₩3,806 | ₩3,886 | +0.35% | 3.7만 |
|---|
| 2026.09.28 | ₩3,940 | ₩4,007 | ₩3,810 | ₩3,886 | -1.36% | 6.7만 |
|---|
| 2026.09.25 | ₩3,953 | ₩3,999 | ₩3,834 | ₩3,846 | -2.71% | 5.1만 |
|---|
| 2026.09.24 | ₩3,926 | ₩3,993 | ₩3,886 | ₩3,899 | -0.68% | 6.1만 |
|---|
| 2026.09.23 | ₩4,033 | ₩4,127 | ₩3,928 | ₩4,047 | +0.33% | 4.3만 |
|---|
| 2026.09.22 | ₩4,087 | ₩4,188 | ₩3,993 | ₩4,060 | -0.66% | 12.1만 |
|---|
| 2026.09.21 | ₩3,953 | ₩4,020 | ₩3,779 | ₩4,020 | +1.69% | 16.1만 |
|---|
| 2026.09.18 | ₩4,060 | ₩4,111 | ₩3,832 | ₩3,832 | -5.61% | 19.1만 |
|---|
| 2026.09.17 | ₩4,060 | ₩4,255 | ₩4,047 | ₩4,074 | +0.33% | 7.5만 |
|---|
| 2026.09.16 | ₩4,087 | ₩4,114 | ₩3,953 | ₩4,060 | -0.66% | 5.2만 |
|---|
| 2026.09.15 | ₩3,993 | ₩4,113 | ₩3,946 | ₩4,087 | +2.35% | 3.9만 |
|---|
| 2026.09.14 | ₩4,033 | ₩4,074 | ₩3,953 | ₩4,007 | -0.66% | 4.7만 |
|---|
| 2026.09.11 | ₩4,127 | ₩4,127 | ₩3,993 | ₩4,033 | -2.27% | 5.5만 |
|---|
| 2026.09.10 | ₩4,127 | ₩4,213 | ₩4,033 | ₩4,074 | -1.30% | 9만 |
|---|
| 2026.09.09 | ₩4,141 | ₩4,248 | ₩4,087 | ₩4,127 | -0.32% | 5.3만 |
|---|
| 2026.09.08 | ₩4,114 | ₩4,202 | ₩3,953 | ₩4,154 | +0.98% | 6.8만 |
|---|
| 2026.09.04 | ₩4,194 | ₩4,210 | ₩4,060 | ₩4,141 | -1.28% | 9.5만 |
|---|
| 2026.09.03 | ₩4,409 | ₩4,543 | ₩4,147 | ₩4,208 | -4.56% | 10.7만 |
|---|
| 2026.09.02 | ₩4,811 | ₩5,159 | ₩4,368 | ₩4,368 | -9.19% | 11.7만 |
|---|
| 2026.09.01 | ₩4,569 | ₩5,427 | ₩4,529 | ₩4,770 | +4.40% | 44.5만 |
|---|
| 2026.08.31 | ₩4,181 | ₩4,623 | ₩4,167 | ₩4,596 | +9.94% | 18.1만 |
|---|
| 2026.08.28 | ₩4,234 | ₩4,348 | ₩4,100 | ₩4,114 | -2.85% | 4.1만 |
|---|
| 2026.08.27 | ₩4,114 | ₩4,462 | ₩4,062 | ₩4,248 | +3.26% | 10.9만 |
|---|
| 2026.08.26 | ₩4,194 | ₩4,301 | ₩3,993 | ₩4,047 | -3.51% | 6.5만 |
|---|
| 2026.08.25 | ₩4,355 | ₩4,368 | ₩4,114 | ₩4,208 | -3.38% | 7.2만 |
|---|
| 2026.08.24 | ₩4,368 | ₩4,462 | ₩4,119 | ₩4,181 | -4.29% | 9만 |
|---|
| 2026.08.21 | ₩4,315 | ₩4,745 | ₩4,315 | ₩4,328 | +0.31% | 10.5만 |
|---|
| 2026.08.20 | ₩4,382 | ₩4,457 | ₩4,194 | ₩4,221 | -3.67% | 7.5만 |
|---|
| 2026.08.19 | ₩4,342 | ₩4,489 | ₩4,154 | ₩4,476 | +3.09% | 8.9만 |
|---|
| 2026.08.18 | ₩4,422 | ₩4,489 | ₩4,167 | ₩4,167 | -5.76% | 4.5만 |
|---|
| 2026.08.17 | ₩4,127 | ₩4,677 | ₩4,111 | ₩4,435 | +7.47% | 20.3만 |
|---|
| 2026.08.14 | ₩3,953 | ₩4,368 | ₩3,853 | ₩4,100 | +3.73% | 19.1만 |
|---|
| 2026.08.13 | ₩4,087 | ₩4,355 | ₩4,025 | ₩4,074 | -0.33% | 27.6만 |
|---|
| 2026.08.12 | ₩4,194 | ₩4,351 | ₩3,966 | ₩4,141 | -1.28% | 15.2만 |
|---|
| 2026.08.11 | ₩4,234 | ₩4,288 | ₩4,114 | ₩4,194 | -0.95% | 6.2만 |
|---|
| 2026.08.10 | ₩4,502 | ₩4,543 | ₩4,234 | ₩4,248 | -5.65% | 6.2만 |
|---|
| 2026.08.07 | ₩4,342 | ₩4,690 | ₩4,315 | ₩4,462 | +2.78% | 7.7만 |
|---|
| 2026.08.06 | ₩4,610 | ₩4,677 | ₩4,328 | ₩4,328 | -6.10% | 7만 |
|---|
| 2026.08.05 | ₩4,556 | ₩4,757 | ₩4,435 | ₩4,703 | +3.24% | 5.1만 |
|---|
| 2026.08.04 | ₩4,208 | ₩4,677 | ₩4,161 | ₩4,569 | +8.60% | 16만 |
|---|
| 2026.08.03 | ₩4,181 | ₩4,301 | ₩4,033 | ₩4,181 | 0.00% | 5.6만 |
|---|
| 2026.07.31 | ₩4,355 | ₩4,355 | ₩4,054 | ₩4,087 | -6.15% | 4.3만 |
|---|
| 2026.07.30 | ₩4,154 | ₩4,315 | ₩4,020 | ₩4,248 | +2.26% | 8.7만 |
|---|
| 2026.07.29 | ₩3,980 | ₩4,288 | ₩3,792 | ₩4,114 | +3.37% | 15.3만 |
|---|
| 2026.07.28 | ₩3,712 | ₩3,980 | ₩3,685 | ₩3,980 | +7.22% | 10.4만 |
|---|
| 2026.07.27 | ₩3,712 | ₩3,886 | ₩3,633 | ₩3,712 | 0.00% | 9.6만 |
|---|
| 2026.07.24 | ₩3,698 | ₩3,752 | ₩3,444 | ₩3,631 | -1.81% | 14.6만 |
|---|
| 2026.07.23 | ₩3,685 | ₩3,832 | ₩3,564 | ₩3,698 | +0.36% | 6.2만 |
|---|
| 2026.07.22 | ₩3,698 | ₩3,779 | ₩3,599 | ₩3,739 | +1.09% | 6.7만 |
|---|
| 2026.07.21 | ₩3,712 | ₩3,779 | ₩3,591 | ₩3,712 | 0.00% | 6.8만 |
|---|
| 2026.07.20 | ₩3,564 | ₩3,779 | ₩3,564 | ₩3,698 | +3.76% | 7.7만 |
|---|
| 2026.07.17 | ₩3,511 | ₩3,618 | ₩3,457 | ₩3,524 | +0.38% | 5.7만 |
|---|
| 2026.07.16 | ₩3,457 | ₩3,611 | ₩3,443 | ₩3,605 | +4.26% | 6.6만 |
|---|
| 2026.07.15 | ₩3,524 | ₩3,658 | ₩3,430 | ₩3,497 | -0.76% | 9.6만 |
|---|
| 2026.07.14 | ₩3,578 | ₩3,631 | ₩3,444 | ₩3,538 | -1.12% | 10.3만 |
|---|
| 2026.07.13 | ₩3,605 | ₩3,605 | ₩3,430 | ₩3,538 | -1.86% | 5.3만 |
|---|
| 2026.07.10 | ₩3,645 | ₩3,672 | ₩3,518 | ₩3,551 | -2.57% | 5.6만 |
|---|
| 2026.07.09 | ₩3,578 | ₩3,645 | ₩3,484 | ₩3,564 | -0.37% | 6.8만 |
|---|
| 2026.07.08 | ₩3,578 | ₩3,605 | ₩3,430 | ₩3,551 | -0.75% | 5만 |
|---|
| 2026.07.07 | ₩3,752 | ₩3,786 | ₩3,578 | ₩3,631 | -3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩3,645 | ₩3,846 | ₩3,605 | ₩3,752 | +2.94% | 8.6만 |
|---|
| 2026.07.02 | ₩4,087 | ₩4,315 | ₩3,564 | ₩3,578 | -12.46% | 13만 |
|---|
| 2026.07.01 | ₩4,060 | ₩4,476 | ₩3,866 | ₩3,940 | -2.97% | 24만 |
|---|
| 2026.06.30 | ₩4,033 | ₩4,167 | ₩3,913 | ₩4,114 | +1.99% | 20.3만 |
|---|
| 2026.06.29 | ₩3,953 | ₩4,194 | ₩3,886 | ₩4,074 | +3.05% | 12.2만 |
|---|
| 2026.06.26 | ₩3,725 | ₩4,060 | ₩3,725 | ₩4,007 | +7.55% | 19.6만 |
|---|
| 2026.06.25 | ₩3,792 | ₩3,865 | ₩3,685 | ₩3,792 | 0.00% | 18.6만 |
|---|
| 2026.06.24 | ₩3,765 | ₩3,859 | ₩3,631 | ₩3,698 | -1.78% | 11.9만 |
|---|
| 2026.06.23 | ₩3,846 | ₩3,993 | ₩3,752 | ₩3,752 | -2.44% | 7.1만 |
|---|
| 2026.06.22 | ₩4,033 | ₩4,033 | ₩3,859 | ₩3,859 | -4.32% | 9.1만 |
|---|
| 2026.06.18 | ₩3,806 | ₩4,174 | ₩3,765 | ₩4,060 | +6.69% | 26.3만 |
|---|
| 2026.06.17 | ₩3,819 | ₩3,980 | ₩3,739 | ₩3,792 | -0.70% | 11.8만 |
|---|
| 2026.06.16 | ₩3,832 | ₩3,966 | ₩3,712 | ₩3,739 | -2.45% | 12.8만 |
|---|
| 2026.06.15 | ₩4,181 | ₩4,288 | ₩3,792 | ₩3,846 | -8.01% | 22.8만 |
|---|
| 2026.06.12 | ₩4,275 | ₩4,275 | ₩3,940 | ₩4,007 | -6.27% | 14.1만 |
|---|
| 2026.06.11 | ₩4,127 | ₩4,261 | ₩4,033 | ₩4,208 | +1.95% | 9.5만 |
|---|
| 2026.06.10 | ₩4,194 | ₩4,355 | ₩4,100 | ₩4,127 | -1.60% | 8.7만 |
|---|
| 2026.06.09 | ₩4,395 | ₩4,556 | ₩4,020 | ₩4,248 | -3.35% | 14.1만 |
|---|
| 2026.06.08 | ₩4,556 | ₩4,603 | ₩4,275 | ₩4,382 | -3.82% | 6.3만 |
|---|
| 2026.06.05 | ₩4,569 | ₩4,791 | ₩4,261 | ₩4,395 | -3.81% | 13.3만 |
|---|
| 2026.06.04 | ₩4,757 | ₩4,797 | ₩4,476 | ₩4,623 | -2.82% | 19.3만 |
|---|
| 2026.06.03 | ₩4,864 | ₩4,965 | ₩4,757 | ₩4,811 | -1.10% | 10만 |
|---|
| 2026.06.02 | ₩4,971 | ₩5,226 | ₩4,933 | ₩4,985 | +0.27% | 10.7만 |
|---|
| 2026.06.01 | ₩5,253 | ₩5,306 | ₩4,880 | ₩5,025 | -4.34% | 14.8만 |
|---|
| 2026.05.29 | ₩6,124 | ₩6,271 | ₩5,092 | ₩5,132 | -16.19% | 43.5만 |
|---|
| 2026.05.28 | ₩4,985 | ₩6,325 | ₩4,930 | ₩6,110 | +22.58% | 66만 |
|---|
| 2026.05.27 | ₩4,556 | ₩5,146 | ₩4,556 | ₩4,958 | +8.82% | 17.6만 |
|---|
| 2026.05.26 | ₩4,382 | ₩4,675 | ₩4,368 | ₩4,556 | +3.98% | 14만 |
|---|
| 2026.05.22 | ₩4,234 | ₩4,489 | ₩4,181 | ₩4,275 | +0.95% | 13.4만 |
|---|
| 2026.05.21 | ₩4,074 | ₩4,288 | ₩3,913 | ₩4,248 | +4.28% | 9.9만 |
|---|
| 2026.05.20 | ₩3,846 | ₩4,154 | ₩3,765 | ₩4,060 | +5.57% | 9.1만 |
|---|
| 2026.05.19 | ₩4,020 | ₩4,020 | ₩3,779 | ₩3,792 | -5.67% | 14.8만 |
|---|
| 2026.05.18 | ₩4,020 | ₩4,100 | ₩3,899 | ₩3,993 | -0.67% | 15.3만 |
|---|
| 2026.05.15 | ₩4,636 | ₩4,710 | ₩3,993 | ₩4,000 | -13.73% | 30.4만 |
|---|
| 2026.05.14 | ₩4,824 | ₩5,481 | ₩4,623 | ₩4,851 | +0.56% | 30.6만 |
|---|
| 2026.05.13 | ₩4,583 | ₩4,953 | ₩4,543 | ₩4,744 | +3.51% | 15.5만 |
|---|
| 2026.05.12 | ₩4,824 | ₩5,001 | ₩4,529 | ₩4,583 | -5.00% | 14.3만 |
|---|
| 2026.05.11 | ₩4,677 | ₩5,199 | ₩4,505 | ₩4,824 | +3.15% | 28.7만 |
|---|
| 2026.05.08 | ₩4,864 | ₩5,012 | ₩4,489 | ₩4,703 | -3.31% | 15.8만 |
|---|
| 2026.05.07 | ₩5,414 | ₩5,454 | ₩4,744 | ₩4,864 | -10.15% | 37.4만 |
|---|
| 2026.05.06 | ₩4,275 | ₩5,710 | ₩4,261 | ₩5,454 | +27.59% | 91만 |
|---|
| 2026.05.05 | ₩4,355 | ₩4,395 | ₩4,167 | ₩4,261 | -2.15% | 7.8만 |
|---|
| 2026.05.04 | ₩4,422 | ₩4,556 | ₩4,221 | ₩4,315 | -2.42% | 19.3만 |
|---|
| 2026.05.01 | ₩3,926 | ₩4,596 | ₩3,873 | ₩4,355 | +10.92% | 67.1만 |
|---|
| 2026.04.30 | ₩3,149 | ₩4,234 | ₩3,149 | ₩3,886 | +23.40% | 138.1만 |
|---|
| 2026.04.29 | ₩3,270 | ₩3,270 | ₩3,095 | ₩3,136 | -4.10% | 12.2만 |
|---|
| 2026.04.28 | ₩3,430 | ₩3,484 | ₩3,162 | ₩3,243 | -5.47% | 11.8만 |
|---|
| 2026.04.27 | ₩3,618 | ₩3,697 | ₩3,377 | ₩3,417 | -5.56% | 10.2만 |
|---|
| 2026.04.24 | ₩3,618 | ₩3,618 | ₩3,390 | ₩3,578 | -1.11% | 12만 |
|---|
| 2026.04.23 | ₩3,779 | ₩4,007 | ₩3,464 | ₩3,564 | -5.67% | 15.9만 |
|---|
| 2026.04.22 | ₩3,953 | ₩4,020 | ₩3,765 | ₩3,819 | -3.39% | 20.2만 |
|---|
| 2026.04.21 | ₩3,886 | ₩4,020 | ₩3,819 | ₩3,899 | +0.34% | 24.1만 |
|---|
| 2026.04.20 | ₩3,765 | ₩3,926 | ₩3,645 | ₩3,899 | +3.56% | 12.4만 |
|---|
| 2026.04.17 | ₩3,792 | ₩3,966 | ₩3,672 | ₩3,752 | -1.06% | 20.3만 |
|---|
| 2026.04.16 | ₩3,806 | ₩3,819 | ₩3,605 | ₩3,685 | -3.17% | 9.3만 |
|---|
| 2026.04.15 | ₩3,631 | ₩3,846 | ₩3,430 | ₩3,806 | +4.80% | 13.1만 |
|---|
| 2026.04.14 | ₩3,511 | ₩3,806 | ₩3,430 | ₩3,605 | +2.67% | 18.7만 |
|---|
| 2026.04.13 | ₩3,216 | ₩3,524 | ₩3,216 | ₩3,497 | +8.75% | 11.3만 |
|---|
| 2026.04.10 | ₩3,283 | ₩3,337 | ₩3,162 | ₩3,270 | -0.41% | 12.6만 |
|---|
| 2026.04.09 | ₩3,350 | ₩3,386 | ₩3,216 | ₩3,270 | -2.40% | 8.1만 |
|---|
| 2026.04.08 | ₩3,377 | ₩3,551 | ₩3,323 | ₩3,390 | +0.40% | 9.9만 |
|---|
| 2026.04.07 | ₩3,457 | ₩3,504 | ₩3,243 | ₩3,323 | -3.88% | 11.1만 |
|---|
| 2026.04.06 | ₩3,631 | ₩3,685 | ₩3,363 | ₩3,497 | -3.69% | 15.6만 |
|---|
| 2026.04.02 | ₩3,698 | ₩3,698 | ₩3,430 | ₩3,551 | -3.99% | 17.9만 |
|---|
| 2026.04.01 | ₩4,355 | ₩4,355 | ₩3,712 | ₩3,725 | -14.46% | 16.9만 |
|---|
| 2026.03.31 | ₩4,020 | ₩4,141 | ₩3,886 | ₩4,047 | +0.67% | 15만 |
|---|
| 2026.03.30 | ₩3,953 | ₩3,966 | ₩3,698 | ₩3,926 | -0.68% | 10.2만 |
|---|
| 2026.03.27 | ₩4,100 | ₩4,134 | ₩3,658 | ₩3,712 | -9.48% | 17.5만 |
|---|
| 2026.03.26 | ₩4,288 | ₩4,409 | ₩4,060 | ₩4,141 | -3.44% | 8.3만 |
|---|
| 2026.03.25 | ₩4,234 | ₩4,288 | ₩4,167 | ₩4,261 | +0.63% | 5.4만 |
|---|
| 2026.03.24 | ₩4,315 | ₩4,429 | ₩4,154 | ₩4,221 | -2.17% | 4.7만 |
|---|
| 2026.03.23 | ₩4,409 | ₩4,556 | ₩4,301 | ₩4,435 | +0.61% | 9.2만 |
|---|
| 2026.03.20 | ₩4,181 | ₩4,368 | ₩4,060 | ₩4,342 | +3.85% | 23만 |
|---|
| 2026.03.19 | ₩4,154 | ₩4,320 | ₩4,074 | ₩4,167 | +0.32% | 7만 |
|---|
| 2026.03.18 | ₩4,395 | ₩4,502 | ₩4,134 | ₩4,221 | -3.96% | 8.7만 |
|---|
| 2026.03.17 | ₩4,529 | ₩4,596 | ₩4,422 | ₩4,502 | -0.59% | 4.5만 |
|---|
| 2026.03.16 | ₩4,543 | ₩4,556 | ₩4,342 | ₩4,529 | -0.29% | 4.9만 |
|---|
| 2026.03.13 | ₩4,516 | ₩4,636 | ₩4,322 | ₩4,435 | -1.78% | 6.1만 |
|---|
| 2026.03.12 | ₩4,650 | ₩4,663 | ₩4,449 | ₩4,502 | -3.17% | 8만 |
|---|
| 2026.03.11 | ₩4,663 | ₩4,824 | ₩4,583 | ₩4,690 | +0.57% | 5.1만 |
|---|
| 2026.03.10 | ₩4,744 | ₩4,797 | ₩4,569 | ₩4,677 | -1.41% | 5.3만 |
|---|
| 2026.03.09 | ₩4,610 | ₩4,690 | ₩4,343 | ₩4,690 | +1.74% | 7.3만 |
|---|
| 2026.03.06 | ₩4,583 | ₩4,663 | ₩4,422 | ₩4,610 | +0.58% | 5.5만 |
|---|
| 2026.03.05 | ₩4,569 | ₩4,734 | ₩4,556 | ₩4,663 | +2.05% | 7.4만 |
|---|
| 2026.03.04 | ₩4,636 | ₩4,784 | ₩4,489 | ₩4,663 | +0.58% | 6.8만 |
|---|
| 2026.03.03 | ₩4,556 | ₩4,703 | ₩4,315 | ₩4,650 | +2.06% | 12.2만 |
|---|
| 2026.03.02 | ₩4,449 | ₩4,737 | ₩4,395 | ₩4,677 | +5.12% | 8.8만 |
|---|
| 2026.02.27 | ₩4,650 | ₩4,657 | ₩4,489 | ₩4,516 | -2.88% | 5.4만 |
|---|
| 2026.02.26 | ₩4,744 | ₩4,757 | ₩4,489 | ₩4,690 | -1.13% | 6.1만 |
|---|
| 2026.02.25 | ₩4,623 | ₩4,851 | ₩4,556 | ₩4,730 | +2.32% | 9.2만 |
|---|
| 2026.02.24 | ₩4,449 | ₩4,710 | ₩4,449 | ₩4,529 | +1.81% | 5.8만 |
|---|
| 2026.02.23 | ₩4,744 | ₩4,784 | ₩4,422 | ₩4,449 | -6.21% | 5.7만 |
|---|
| 2026.02.20 | ₩4,891 | ₩4,911 | ₩4,690 | ₩4,837 | -1.10% | 6만 |
|---|
| 2026.02.19 | ₩4,824 | ₩4,945 | ₩4,665 | ₩4,918 | +1.94% | 6만 |
|---|
| 2026.02.18 | ₩4,797 | ₩5,012 | ₩4,744 | ₩4,864 | +1.40% | 5.1만 |
|---|
| 2026.02.17 | ₩5,199 | ₩5,253 | ₩4,812 | ₩4,824 | -7.22% | 6.2만 |
|---|
| 2026.02.13 | ₩5,159 | ₩5,306 | ₩5,132 | ₩5,213 | +1.04% | 6.9만 |
|---|
| 2026.02.12 | ₩5,347 | ₩5,347 | ₩5,065 | ₩5,159 | -3.51% | 7.7만 |
|---|
| 2026.02.11 | ₩5,708 | ₩5,742 | ₩5,146 | ₩5,293 | -7.28% | 13.1만 |
|---|
| 2026.02.10 | ₩5,762 | ₩5,849 | ₩5,601 | ₩5,708 | -0.93% | 3.6만 |
|---|
| 2026.02.09 | ₩5,842 | ₩5,869 | ₩5,574 | ₩5,762 | -1.38% | 7.5만 |
|---|
| 2026.02.06 | ₩5,682 | ₩5,990 | ₩5,682 | ₩5,896 | +3.77% | 11.1만 |
|---|
| 2026.02.05 | ₩6,164 | ₩6,191 | ₩5,521 | ₩5,534 | -10.22% | 16.9만 |
|---|
| 2026.02.04 | ₩6,472 | ₩6,472 | ₩6,110 | ₩6,164 | -4.76% | 8.6만 |
|---|
| 2026.02.03 | ₩6,499 | ₩6,642 | ₩6,194 | ₩6,472 | -0.41% | 6.5만 |
|---|
| 2026.02.02 | ₩6,566 | ₩6,687 | ₩6,419 | ₩6,499 | -1.02% | 4.8만 |
|---|
| 2026.01.30 | ₩6,378 | ₩6,700 | ₩6,358 | ₩6,566 | +2.94% | 9.3만 |
|---|
| 2026.01.29 | ₩6,432 | ₩6,499 | ₩6,164 | ₩6,459 | +0.42% | 10만 |
|---|
| 2026.01.28 | ₩6,660 | ₩6,714 | ₩6,352 | ₩6,459 | -3.02% | 11.6만 |
|---|
| 2026.01.27 | ₩6,606 | ₩6,633 | ₩6,395 | ₩6,579 | -0.41% | 9.3만 |
|---|
| 2026.01.26 | ₩6,700 | ₩6,700 | ₩6,459 | ₩6,606 | -1.40% | 10.9만 |
|---|
| 2026.01.23 | ₩6,740 | ₩6,806 | ₩6,582 | ₩6,700 | -0.60% | 7.4만 |
|---|
| 2026.01.22 | ₩6,821 | ₩7,035 | ₩6,700 | ₩6,874 | +0.79% | 7.8만 |
|---|
| 2026.01.21 | ₩6,767 | ₩7,049 | ₩6,633 | ₩6,700 | -0.99% | 8.8만 |
|---|
| 2026.01.20 | ₩6,834 | ₩6,901 | ₩6,392 | ₩6,781 | -0.78% | 15.8만 |
|---|
| 2026.01.16 | ₩6,982 | ₩7,169 | ₩6,754 | ₩6,941 | -0.58% | 18.6만 |
|---|
| 2026.01.15 | ₩6,968 | ₩7,156 | ₩6,862 | ₩6,915 | -0.77% | 11.9만 |
|---|
| 2026.01.14 | ₩7,102 | ₩7,156 | ₩6,955 | ₩7,116 | +0.19% | 7.4만 |
|---|
| 2026.01.13 | ₩7,544 | ₩7,571 | ₩7,102 | ₩7,169 | -4.97% | 17만 |
|---|
| 2026.01.12 | ₩7,156 | ₩7,598 | ₩6,861 | ₩7,598 | +6.18% | 19.8만 |
|---|
| 2026.01.09 | ₩7,464 | ₩7,476 | ₩7,142 | ₩7,209 | -3.41% | 11.2만 |
|---|
| 2026.01.08 | ₩7,102 | ₩7,575 | ₩6,968 | ₩7,384 | +3.96% | 14.5만 |
|---|
| 2026.01.07 | ₩7,719 | ₩7,772 | ₩7,102 | ₩7,183 | -6.94% | 19.2만 |
|---|
| 2026.01.06 | ₩7,906 | ₩7,906 | ₩7,464 | ₩7,786 | -1.53% | 9.5만 |
|---|
| 2026.01.05 | ₩7,544 | ₩8,040 | ₩7,418 | ₩7,799 | +3.37% | 15.6만 |
|---|
| 2026.01.02 | ₩6,955 | ₩7,491 | ₩6,890 | ₩7,451 | +7.13% | 34.5만 |
|---|
| 2025.12.31 | ₩7,035 | ₩7,062 | ₩6,714 | ₩6,821 | -3.05% | 25만 |
|---|
| 2025.12.30 | ₩7,250 | ₩7,410 | ₩7,015 | ₩7,062 | -2.59% | 17.4만 |
|---|
| 2025.12.29 | ₩7,330 | ₩7,652 | ₩7,183 | ₩7,290 | -0.55% | 17.9만 |
|---|
| 2025.12.26 | ₩7,397 | ₩7,491 | ₩6,968 | ₩7,491 | +1.27% | 11.9만 |
|---|
| 2025.12.24 | ₩7,263 | ₩7,611 | ₩7,049 | ₩7,451 | +2.58% | 17만 |
|---|
| 2025.12.23 | ₩7,410 | ₩7,410 | ₩6,834 | ₩7,330 | -1.08% | 36.5만 |
|---|
| 2025.12.22 | ₩7,236 | ₩8,040 | ₩7,236 | ₩7,491 | +3.52% | 33.4만 |
|---|
| 2025.12.19 | ₩7,156 | ₩7,464 | ₩6,834 | ₩7,209 | +0.75% | 30.4만 |
|---|
| 2025.12.18 | ₩7,303 | ₩7,665 | ₩7,008 | ₩7,022 | -3.85% | 12.9만 |
|---|
| 2025.12.17 | ₩7,652 | ₩7,739 | ₩7,276 | ₩7,290 | -4.73% | 10.6만 |
|---|
| 2025.12.16 | ₩7,826 | ₩7,957 | ₩7,239 | ₩7,665 | -2.05% | 21.3만 |
|---|
| 2025.12.15 | ₩8,630 | ₩8,825 | ₩7,812 | ₩7,987 | -7.45% | 26.8만 |
|---|
| 2025.12.12 | ₩8,603 | ₩9,072 | ₩8,175 | ₩8,724 | +1.40% | 21.3만 |
|---|
| 2025.12.11 | ₩8,657 | ₩8,844 | ₩7,772 | ₩8,657 | 0.00% | 36.1만 |
|---|
| 2025.12.10 | ₩9,300 | ₩9,554 | ₩8,557 | ₩8,757 | -5.84% | 39.7만 |
|---|
| 2025.12.09 | ₩9,541 | ₩9,769 | ₩8,442 | ₩9,568 | +0.28% | 68.3만 |
|---|
| 2025.12.08 | ₩14,472 | ₩15,812 | ₩8,844 | ₩10,171 | -29.72% | 324.2만 |
|---|
| 2025.12.05 | ₩13,572 | ₩13,620 | ₩12,382 | ₩12,559 | -7.46% | 14.3만 |
|---|
| 2025.12.04 | ₩13,733 | ₩13,990 | ₩13,202 | ₩13,716 | -0.12% | 9.4만 |
|---|
| 2025.12.03 | ₩13,025 | ₩14,472 | ₩13,025 | ₩14,456 | +10.99% | 9.5만 |
|---|
| 2025.12.02 | ₩13,507 | ₩13,749 | ₩12,703 | ₩13,057 | -3.33% | 11.2만 |
|---|
| 2025.12.01 | ₩13,925 | ₩14,311 | ₩13,186 | ₩13,540 | -2.77% | 7.5만 |
|---|
| 2025.11.28 | ₩13,990 | ₩14,408 | ₩13,668 | ₩14,279 | +2.07% | 6.4만 |
|---|
| 2025.11.26 | ₩14,922 | ₩15,115 | ₩13,186 | ₩13,958 | -6.47% | 21.9만 |
|---|
| 2025.11.25 | ₩16,402 | ₩17,367 | ₩14,199 | ₩15,003 | -8.53% | 22.3만 |
|---|
| 2025.11.24 | ₩14,440 | ₩17,206 | ₩14,151 | ₩15,984 | +10.69% | 34만 |
|---|
| 2025.11.21 | ₩15,630 | ₩15,630 | ₩12,559 | ₩14,151 | -9.47% | 33.4만 |
|---|
| 2025.11.20 | ₩11,578 | ₩16,563 | ₩11,465 | ₩15,035 | +29.86% | 237.4만 |
|---|
| 2025.11.19 | ₩11,835 | ₩11,899 | ₩10,516 | ₩11,722 | -0.95% | 21.9만 |
|---|
| 2025.11.18 | ₩8,989 | ₩13,813 | ₩8,683 | ₩12,205 | +35.78% | 154.9만 |
|---|
| 2025.11.17 | ₩10,002 | ₩10,002 | ₩8,523 | ₩8,860 | -11.41% | 14.6만 |
|---|
| 2025.11.14 | ₩10,452 | ₩10,854 | ₩9,664 | ₩9,954 | -4.77% | 8.5만 |
|---|
| 2025.11.13 | ₩11,015 | ₩11,015 | ₩9,986 | ₩10,581 | -3.94% | 13.7만 |
|---|
| 2025.11.12 | ₩11,497 | ₩11,867 | ₩11,063 | ₩11,192 | -2.66% | 12.1만 |
|---|
| 2025.11.11 | ₩12,864 | ₩12,864 | ₩11,128 | ₩11,417 | -11.25% | 17.2만 |
|---|
| 2025.11.10 | ₩13,186 | ₩14,472 | ₩11,851 | ₩12,591 | -4.51% | 25.6만 |
|---|
| 2025.11.07 | ₩13,379 | ₩13,427 | ₩12,237 | ₩12,655 | -5.41% | 10.5만 |
|---|
| 2025.11.06 | ₩14,231 | ₩14,311 | ₩13,347 | ₩13,427 | -5.65% | 6.6만 |
|---|
| 2025.11.05 | ₩14,295 | ₩14,569 | ₩13,523 | ₩14,086 | -1.46% | 7.3만 |
|---|
| 2025.11.04 | ₩14,955 | ₩15,067 | ₩13,668 | ₩14,151 | -5.38% | 10.1만 |
|---|
| 2025.11.03 | ₩15,839 | ₩16,080 | ₩14,794 | ₩14,906 | -5.89% | 15만 |
|---|
| 2025.10.31 | ₩16,402 | ₩16,402 | ₩15,646 | ₩16,241 | -0.98% | 18.6만 |
|---|
| 2025.10.30 | ₩16,884 | ₩16,884 | ₩16,080 | ₩16,241 | -3.81% | 9.5만 |
|---|
| 2025.10.29 | ₩17,206 | ₩17,367 | ₩16,723 | ₩17,045 | -0.93% | 4만 |
|---|
| 2025.10.28 | ₩17,688 | ₩17,688 | ₩17,045 | ₩17,367 | -1.82% | 5.2만 |
|---|
| 2025.10.27 | ₩17,849 | ₩17,849 | ₩17,206 | ₩17,527 | -1.80% | 3.3만 |
|---|
| 2025.10.24 | ₩17,849 | ₩18,010 | ₩17,367 | ₩17,688 | -0.90% | 7.7만 |
|---|
| 2025.10.23 | ₩17,045 | ₩17,688 | ₩17,045 | ₩17,688 | +3.77% | 3.4만 |
|---|
| 2025.10.22 | ₩17,849 | ₩17,849 | ₩16,723 | ₩17,045 | -4.50% | 6.7만 |
|---|
| 2025.10.21 | ₩17,849 | ₩18,171 | ₩17,206 | ₩18,010 | +0.90% | 5.8만 |
|---|
| 2025.10.20 | ₩16,884 | ₩17,849 | ₩16,563 | ₩17,688 | +4.76% | 8.1만 |
|---|
| 2025.10.17 | ₩16,723 | ₩16,804 | ₩16,241 | ₩16,563 | -0.96% | 6.1만 |
|---|
| 2025.10.16 | ₩17,688 | ₩17,849 | ₩16,563 | ₩16,723 | -5.45% | 7.6만 |
|---|
| 2025.10.15 | ₩18,010 | ₩18,090 | ₩17,206 | ₩17,688 | -1.79% | 6만 |
|---|
| 2025.10.14 | ₩17,527 | ₩17,849 | ₩17,045 | ₩17,688 | +0.92% | 6.7만 |
|---|
| 2025.10.13 | ₩16,884 | ₩17,849 | ₩16,563 | ₩17,688 | +4.76% | 10.1만 |
|---|
| 2025.10.10 | ₩17,849 | ₩17,849 | ₩16,402 | ₩16,723 | -6.31% | 13.7만 |
|---|