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 | ₩3,896 | ₩3,989 | ₩3,869 | ₩3,936 | +1.03% | 6.7만 |
| 2026.10.08 | ₩3,869 | ₩4,002 | ₩3,835 | ₩3,896 | +0.69% | 5.9만 |
| 2026.10.07 | ₩3,949 | ₩3,989 | ₩3,842 | ₩3,922 | -0.68% | 2.7만 |
| 2026.10.06 | ₩4,029 | ₩4,082 | ₩3,896 | ₩3,922 | -2.65% | 4.7만 |
| 2026.10.05 | ₩4,002 | ₩4,002 | ₩3,882 | ₩3,936 | -1.67% | 3.1만 |
| 2026.10.02 | ₩3,976 | ₩3,989 | ₩3,869 | ₩3,962 | -0.34% | 5.5만 |
| 2026.10.01 | ₩3,962 | ₩4,072 | ₩3,896 | ₩3,922 | -1.01% | 4.2만 |
| 2026.09.30 | ₩3,869 | ₩3,949 | ₩3,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,909 |
| +1.03% |
| 7.8만 |
| 2026.09.29 | ₩3,855 | ₩3,936 | ₩3,789 | ₩3,869 | +0.35% | 3.7만 |
|---|
| 2026.09.28 | ₩3,922 | ₩3,989 | ₩3,793 | ₩3,869 | -1.36% | 6.7만 |
|---|
| 2026.09.25 | ₩3,936 | ₩3,981 | ₩3,817 | ₩3,829 | -2.71% | 5.1만 |
|---|
| 2026.09.24 | ₩3,909 | ₩3,976 | ₩3,869 | ₩3,882 | -0.68% | 6.1만 |
|---|
| 2026.09.23 | ₩4,016 | ₩4,109 | ₩3,910 | ₩4,029 | +0.33% | 4.3만 |
|---|
| 2026.09.22 | ₩4,069 | ₩4,169 | ₩3,976 | ₩4,042 | -0.66% | 12.1만 |
|---|
| 2026.09.21 | ₩3,936 | ₩4,002 | ₩3,762 | ₩4,002 | +1.69% | 16.1만 |
|---|
| 2026.09.18 | ₩4,042 | ₩4,093 | ₩3,815 | ₩3,815 | -5.61% | 19.1만 |
|---|
| 2026.09.17 | ₩4,042 | ₩4,236 | ₩4,029 | ₩4,056 | +0.33% | 7.5만 |
|---|
| 2026.09.16 | ₩4,069 | ₩4,096 | ₩3,936 | ₩4,042 | -0.66% | 5.2만 |
|---|
| 2026.09.15 | ₩3,976 | ₩4,094 | ₩3,929 | ₩4,069 | +2.35% | 3.9만 |
|---|
| 2026.09.14 | ₩4,016 | ₩4,056 | ₩3,936 | ₩3,989 | -0.66% | 4.7만 |
|---|
| 2026.09.11 | ₩4,109 | ₩4,109 | ₩3,976 | ₩4,016 | -2.27% | 5.5만 |
|---|
| 2026.09.10 | ₩4,109 | ₩4,194 | ₩4,016 | ₩4,056 | -1.30% | 9만 |
|---|
| 2026.09.09 | ₩4,122 | ₩4,229 | ₩4,069 | ₩4,109 | -0.32% | 5.3만 |
|---|
| 2026.09.08 | ₩4,096 | ₩4,184 | ₩3,936 | ₩4,136 | +0.98% | 6.8만 |
|---|
| 2026.09.04 | ₩4,176 | ₩4,192 | ₩4,042 | ₩4,122 | -1.28% | 9.5만 |
|---|
| 2026.09.03 | ₩4,389 | ₩4,523 | ₩4,129 | ₩4,189 | -4.56% | 10.7만 |
|---|
| 2026.09.02 | ₩4,789 | ₩5,136 | ₩4,349 | ₩4,349 | -9.19% | 11.7만 |
|---|
| 2026.09.01 | ₩4,549 | ₩5,403 | ₩4,509 | ₩4,749 | +4.40% | 44.5만 |
|---|
| 2026.08.31 | ₩4,162 | ₩4,603 | ₩4,149 | ₩4,576 | +9.94% | 18.1만 |
|---|
| 2026.08.28 | ₩4,216 | ₩4,329 | ₩4,082 | ₩4,096 | -2.85% | 4.1만 |
|---|
| 2026.08.27 | ₩4,096 | ₩4,442 | ₩4,044 | ₩4,229 | +3.26% | 10.9만 |
|---|
| 2026.08.26 | ₩4,176 | ₩4,282 | ₩3,976 | ₩4,029 | -3.51% | 6.5만 |
|---|
| 2026.08.25 | ₩4,336 | ₩4,349 | ₩4,096 | ₩4,189 | -3.38% | 7.2만 |
|---|
| 2026.08.24 | ₩4,349 | ₩4,442 | ₩4,101 | ₩4,162 | -4.29% | 9만 |
|---|
| 2026.08.21 | ₩4,296 | ₩4,724 | ₩4,296 | ₩4,309 | +0.31% | 10.5만 |
|---|
| 2026.08.20 | ₩4,362 | ₩4,437 | ₩4,176 | ₩4,202 | -3.67% | 7.5만 |
|---|
| 2026.08.19 | ₩4,322 | ₩4,469 | ₩4,136 | ₩4,456 | +3.09% | 8.9만 |
|---|
| 2026.08.18 | ₩4,402 | ₩4,469 | ₩4,149 | ₩4,149 | -5.76% | 4.5만 |
|---|
| 2026.08.17 | ₩4,109 | ₩4,656 | ₩4,093 | ₩4,416 | +7.47% | 20.3만 |
|---|
| 2026.08.14 | ₩3,936 | ₩4,349 | ₩3,835 | ₩4,082 | +3.73% | 19.1만 |
|---|
| 2026.08.13 | ₩4,069 | ₩4,336 | ₩4,008 | ₩4,056 | -0.33% | 27.6만 |
|---|
| 2026.08.12 | ₩4,176 | ₩4,332 | ₩3,949 | ₩4,122 | -1.28% | 15.2만 |
|---|
| 2026.08.11 | ₩4,216 | ₩4,269 | ₩4,096 | ₩4,176 | -0.95% | 6.2만 |
|---|
| 2026.08.10 | ₩4,483 | ₩4,523 | ₩4,216 | ₩4,229 | -5.65% | 6.2만 |
|---|
| 2026.08.07 | ₩4,322 | ₩4,669 | ₩4,296 | ₩4,442 | +2.78% | 7.7만 |
|---|
| 2026.08.06 | ₩4,589 | ₩4,656 | ₩4,309 | ₩4,309 | -6.10% | 7만 |
|---|
| 2026.08.05 | ₩4,536 | ₩4,736 | ₩4,416 | ₩4,683 | +3.24% | 5.1만 |
|---|
| 2026.08.04 | ₩4,189 | ₩4,656 | ₩4,142 | ₩4,549 | +8.60% | 16만 |
|---|
| 2026.08.03 | ₩4,162 | ₩4,282 | ₩4,016 | ₩4,162 | 0.00% | 5.6만 |
|---|
| 2026.07.31 | ₩4,336 | ₩4,336 | ₩4,036 | ₩4,069 | -6.15% | 4.3만 |
|---|
| 2026.07.30 | ₩4,136 | ₩4,296 | ₩4,002 | ₩4,229 | +2.26% | 8.7만 |
|---|
| 2026.07.29 | ₩3,962 | ₩4,269 | ₩3,775 | ₩4,096 | +3.37% | 15.3만 |
|---|
| 2026.07.28 | ₩3,695 | ₩3,962 | ₩3,669 | ₩3,962 | +7.22% | 10.4만 |
|---|
| 2026.07.27 | ₩3,695 | ₩3,869 | ₩3,617 | ₩3,695 | 0.00% | 9.6만 |
|---|
| 2026.07.24 | ₩3,682 | ₩3,735 | ₩3,429 | ₩3,615 | -1.81% | 14.6만 |
|---|
| 2026.07.23 | ₩3,669 | ₩3,815 | ₩3,549 | ₩3,682 | +0.36% | 6.2만 |
|---|
| 2026.07.22 | ₩3,682 | ₩3,762 | ₩3,583 | ₩3,722 | +1.09% | 6.7만 |
|---|
| 2026.07.21 | ₩3,695 | ₩3,762 | ₩3,575 | ₩3,695 | 0.00% | 6.8만 |
|---|
| 2026.07.20 | ₩3,549 | ₩3,762 | ₩3,549 | ₩3,682 | +3.76% | 7.7만 |
|---|
| 2026.07.17 | ₩3,495 | ₩3,602 | ₩3,442 | ₩3,509 | +0.38% | 5.7만 |
|---|
| 2026.07.16 | ₩3,442 | ₩3,595 | ₩3,427 | ₩3,589 | +4.26% | 6.6만 |
|---|
| 2026.07.15 | ₩3,509 | ₩3,642 | ₩3,415 | ₩3,482 | -0.76% | 9.6만 |
|---|
| 2026.07.14 | ₩3,562 | ₩3,615 | ₩3,429 | ₩3,522 | -1.12% | 10.3만 |
|---|
| 2026.07.13 | ₩3,589 | ₩3,589 | ₩3,415 | ₩3,522 | -1.86% | 5.3만 |
|---|
| 2026.07.10 | ₩3,629 | ₩3,655 | ₩3,502 | ₩3,535 | -2.57% | 5.6만 |
|---|
| 2026.07.09 | ₩3,562 | ₩3,629 | ₩3,469 | ₩3,549 | -0.37% | 6.8만 |
|---|
| 2026.07.08 | ₩3,562 | ₩3,589 | ₩3,415 | ₩3,535 | -0.75% | 5만 |
|---|
| 2026.07.07 | ₩3,735 | ₩3,769 | ₩3,562 | ₩3,615 | -3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩3,629 | ₩3,829 | ₩3,589 | ₩3,735 | +2.94% | 8.6만 |
|---|
| 2026.07.02 | ₩4,069 | ₩4,296 | ₩3,549 | ₩3,562 | -12.46% | 13만 |
|---|
| 2026.07.01 | ₩4,042 | ₩4,456 | ₩3,849 | ₩3,922 | -2.97% | 24만 |
|---|
| 2026.06.30 | ₩4,016 | ₩4,149 | ₩3,896 | ₩4,096 | +1.99% | 20.3만 |
|---|
| 2026.06.29 | ₩3,936 | ₩4,176 | ₩3,869 | ₩4,056 | +3.05% | 12.2만 |
|---|
| 2026.06.26 | ₩3,709 | ₩4,042 | ₩3,709 | ₩3,989 | +7.55% | 19.6만 |
|---|
| 2026.06.25 | ₩3,775 | ₩3,847 | ₩3,669 | ₩3,775 | 0.00% | 18.6만 |
|---|
| 2026.06.24 | ₩3,749 | ₩3,842 | ₩3,615 | ₩3,682 | -1.78% | 11.9만 |
|---|
| 2026.06.23 | ₩3,829 | ₩3,976 | ₩3,735 | ₩3,735 | -2.44% | 7.1만 |
|---|
| 2026.06.22 | ₩4,016 | ₩4,016 | ₩3,842 | ₩3,842 | -4.32% | 9.1만 |
|---|
| 2026.06.18 | ₩3,789 | ₩4,156 | ₩3,749 | ₩4,042 | +6.69% | 26.3만 |
|---|
| 2026.06.17 | ₩3,802 | ₩3,962 | ₩3,722 | ₩3,775 | -0.70% | 11.8만 |
|---|
| 2026.06.16 | ₩3,815 | ₩3,949 | ₩3,695 | ₩3,722 | -2.45% | 12.8만 |
|---|
| 2026.06.15 | ₩4,162 | ₩4,269 | ₩3,775 | ₩3,829 | -8.01% | 22.8만 |
|---|
| 2026.06.12 | ₩4,256 | ₩4,256 | ₩3,922 | ₩3,989 | -6.27% | 14.1만 |
|---|
| 2026.06.11 | ₩4,109 | ₩4,242 | ₩4,016 | ₩4,189 | +1.95% | 9.5만 |
|---|
| 2026.06.10 | ₩4,176 | ₩4,336 | ₩4,082 | ₩4,109 | -1.60% | 8.7만 |
|---|
| 2026.06.09 | ₩4,376 | ₩4,536 | ₩4,002 | ₩4,229 | -3.35% | 14.1만 |
|---|
| 2026.06.08 | ₩4,536 | ₩4,583 | ₩4,256 | ₩4,362 | -3.82% | 6.3만 |
|---|
| 2026.06.05 | ₩4,549 | ₩4,769 | ₩4,242 | ₩4,376 | -3.81% | 13.3만 |
|---|
| 2026.06.04 | ₩4,736 | ₩4,776 | ₩4,456 | ₩4,603 | -2.82% | 19.3만 |
|---|
| 2026.06.03 | ₩4,843 | ₩4,943 | ₩4,736 | ₩4,789 | -1.10% | 10만 |
|---|
| 2026.06.02 | ₩4,949 | ₩5,203 | ₩4,911 | ₩4,963 | +0.27% | 10.7만 |
|---|
| 2026.06.01 | ₩5,230 | ₩5,283 | ₩4,859 | ₩5,003 | -4.34% | 14.8만 |
|---|
| 2026.05.29 | ₩6,097 | ₩6,243 | ₩5,070 | ₩5,110 | -16.19% | 43.5만 |
|---|
| 2026.05.28 | ₩4,963 | ₩6,297 | ₩4,908 | ₩6,083 | +22.58% | 66만 |
|---|
| 2026.05.27 | ₩4,536 | ₩5,123 | ₩4,536 | ₩4,936 | +8.82% | 17.6만 |
|---|
| 2026.05.26 | ₩4,362 | ₩4,655 | ₩4,349 | ₩4,536 | +3.98% | 14만 |
|---|
| 2026.05.22 | ₩4,216 | ₩4,469 | ₩4,162 | ₩4,256 | +0.95% | 13.4만 |
|---|
| 2026.05.21 | ₩4,056 | ₩4,269 | ₩3,896 | ₩4,229 | +4.28% | 9.9만 |
|---|
| 2026.05.20 | ₩3,829 | ₩4,136 | ₩3,749 | ₩4,042 | +5.57% | 9.1만 |
|---|
| 2026.05.19 | ₩4,002 | ₩4,002 | ₩3,762 | ₩3,775 | -5.67% | 14.8만 |
|---|
| 2026.05.18 | ₩4,002 | ₩4,082 | ₩3,882 | ₩3,976 | -0.67% | 15.3만 |
|---|
| 2026.05.15 | ₩4,616 | ₩4,689 | ₩3,976 | ₩3,982 | -13.73% | 30.4만 |
|---|
| 2026.05.14 | ₩4,803 | ₩5,456 | ₩4,603 | ₩4,829 | +0.56% | 30.6만 |
|---|
| 2026.05.13 | ₩4,563 | ₩4,931 | ₩4,523 | ₩4,723 | +3.51% | 15.5만 |
|---|
| 2026.05.12 | ₩4,803 | ₩4,979 | ₩4,509 | ₩4,563 | -5.00% | 14.3만 |
|---|
| 2026.05.11 | ₩4,656 | ₩5,176 | ₩4,485 | ₩4,803 | +3.15% | 28.7만 |
|---|
| 2026.05.08 | ₩4,843 | ₩4,989 | ₩4,469 | ₩4,683 | -3.31% | 15.8만 |
|---|
| 2026.05.07 | ₩5,390 | ₩5,430 | ₩4,723 | ₩4,843 | -10.15% | 37.4만 |
|---|
| 2026.05.06 | ₩4,256 | ₩5,685 | ₩4,242 | ₩5,430 | +27.59% | 91만 |
|---|
| 2026.05.05 | ₩4,336 | ₩4,376 | ₩4,149 | ₩4,242 | -2.15% | 7.8만 |
|---|
| 2026.05.04 | ₩4,402 | ₩4,536 | ₩4,202 | ₩4,296 | -2.42% | 19.3만 |
|---|
| 2026.05.01 | ₩3,909 | ₩4,576 | ₩3,855 | ₩4,336 | +10.92% | 67.1만 |
|---|
| 2026.04.30 | ₩3,135 | ₩4,216 | ₩3,135 | ₩3,869 | +23.40% | 138.1만 |
|---|
| 2026.04.29 | ₩3,255 | ₩3,255 | ₩3,082 | ₩3,122 | -4.10% | 12.2만 |
|---|
| 2026.04.28 | ₩3,415 | ₩3,469 | ₩3,148 | ₩3,228 | -5.47% | 11.8만 |
|---|
| 2026.04.27 | ₩3,602 | ₩3,681 | ₩3,362 | ₩3,402 | -5.56% | 10.2만 |
|---|
| 2026.04.24 | ₩3,602 | ₩3,602 | ₩3,375 | ₩3,562 | -1.11% | 12만 |
|---|
| 2026.04.23 | ₩3,762 | ₩3,989 | ₩3,449 | ₩3,549 | -5.67% | 15.9만 |
|---|
| 2026.04.22 | ₩3,936 | ₩4,002 | ₩3,749 | ₩3,802 | -3.39% | 20.2만 |
|---|
| 2026.04.21 | ₩3,869 | ₩4,002 | ₩3,802 | ₩3,882 | +0.34% | 24.1만 |
|---|
| 2026.04.20 | ₩3,749 | ₩3,909 | ₩3,629 | ₩3,882 | +3.56% | 12.4만 |
|---|
| 2026.04.17 | ₩3,775 | ₩3,949 | ₩3,655 | ₩3,735 | -1.06% | 20.3만 |
|---|
| 2026.04.16 | ₩3,789 | ₩3,802 | ₩3,589 | ₩3,669 | -3.17% | 9.3만 |
|---|
| 2026.04.15 | ₩3,615 | ₩3,829 | ₩3,415 | ₩3,789 | +4.80% | 13.1만 |
|---|
| 2026.04.14 | ₩3,495 | ₩3,789 | ₩3,415 | ₩3,589 | +2.67% | 18.7만 |
|---|
| 2026.04.13 | ₩3,202 | ₩3,509 | ₩3,202 | ₩3,482 | +8.75% | 11.3만 |
|---|
| 2026.04.10 | ₩3,268 | ₩3,322 | ₩3,148 | ₩3,255 | -0.41% | 12.6만 |
|---|
| 2026.04.09 | ₩3,335 | ₩3,371 | ₩3,202 | ₩3,255 | -2.40% | 8.1만 |
|---|
| 2026.04.08 | ₩3,362 | ₩3,535 | ₩3,309 | ₩3,375 | +0.40% | 9.9만 |
|---|
| 2026.04.07 | ₩3,442 | ₩3,489 | ₩3,228 | ₩3,309 | -3.88% | 11.1만 |
|---|
| 2026.04.06 | ₩3,615 | ₩3,669 | ₩3,349 | ₩3,482 | -3.69% | 15.6만 |
|---|
| 2026.04.02 | ₩3,682 | ₩3,682 | ₩3,415 | ₩3,535 | -3.99% | 17.9만 |
|---|
| 2026.04.01 | ₩4,336 | ₩4,336 | ₩3,695 | ₩3,709 | -14.46% | 16.9만 |
|---|
| 2026.03.31 | ₩4,002 | ₩4,122 | ₩3,869 | ₩4,029 | +0.67% | 15만 |
|---|
| 2026.03.30 | ₩3,936 | ₩3,949 | ₩3,682 | ₩3,909 | -0.68% | 10.2만 |
|---|
| 2026.03.27 | ₩4,082 | ₩4,116 | ₩3,642 | ₩3,695 | -9.48% | 17.5만 |
|---|
| 2026.03.26 | ₩4,269 | ₩4,389 | ₩4,042 | ₩4,122 | -3.44% | 8.3만 |
|---|
| 2026.03.25 | ₩4,216 | ₩4,269 | ₩4,149 | ₩4,242 | +0.63% | 5.4만 |
|---|
| 2026.03.24 | ₩4,296 | ₩4,409 | ₩4,136 | ₩4,202 | -2.17% | 4.7만 |
|---|
| 2026.03.23 | ₩4,389 | ₩4,536 | ₩4,282 | ₩4,416 | +0.61% | 9.2만 |
|---|
| 2026.03.20 | ₩4,162 | ₩4,349 | ₩4,042 | ₩4,322 | +3.85% | 23만 |
|---|
| 2026.03.19 | ₩4,136 | ₩4,301 | ₩4,056 | ₩4,149 | +0.32% | 7만 |
|---|
| 2026.03.18 | ₩4,376 | ₩4,483 | ₩4,116 | ₩4,202 | -3.96% | 8.7만 |
|---|
| 2026.03.17 | ₩4,509 | ₩4,576 | ₩4,402 | ₩4,483 | -0.59% | 4.5만 |
|---|
| 2026.03.16 | ₩4,523 | ₩4,536 | ₩4,322 | ₩4,509 | -0.29% | 4.9만 |
|---|
| 2026.03.13 | ₩4,496 | ₩4,616 | ₩4,302 | ₩4,416 | -1.78% | 6.1만 |
|---|
| 2026.03.12 | ₩4,629 | ₩4,643 | ₩4,429 | ₩4,483 | -3.17% | 8만 |
|---|
| 2026.03.11 | ₩4,643 | ₩4,803 | ₩4,563 | ₩4,669 | +0.57% | 5.1만 |
|---|
| 2026.03.10 | ₩4,723 | ₩4,776 | ₩4,549 | ₩4,656 | -1.41% | 5.3만 |
|---|
| 2026.03.09 | ₩4,589 | ₩4,669 | ₩4,324 | ₩4,669 | +1.74% | 7.3만 |
|---|
| 2026.03.06 | ₩4,563 | ₩4,643 | ₩4,402 | ₩4,589 | +0.58% | 5.5만 |
|---|
| 2026.03.05 | ₩4,549 | ₩4,713 | ₩4,536 | ₩4,643 | +2.05% | 7.4만 |
|---|
| 2026.03.04 | ₩4,616 | ₩4,763 | ₩4,469 | ₩4,643 | +0.58% | 6.8만 |
|---|
| 2026.03.03 | ₩4,536 | ₩4,683 | ₩4,296 | ₩4,629 | +2.06% | 12.2만 |
|---|
| 2026.03.02 | ₩4,429 | ₩4,716 | ₩4,376 | ₩4,656 | +5.12% | 8.8만 |
|---|
| 2026.02.27 | ₩4,629 | ₩4,636 | ₩4,469 | ₩4,496 | -2.88% | 5.4만 |
|---|
| 2026.02.26 | ₩4,723 | ₩4,736 | ₩4,469 | ₩4,669 | -1.13% | 6.1만 |
|---|
| 2026.02.25 | ₩4,603 | ₩4,829 | ₩4,536 | ₩4,709 | +2.32% | 9.2만 |
|---|
| 2026.02.24 | ₩4,429 | ₩4,689 | ₩4,429 | ₩4,509 | +1.81% | 5.8만 |
|---|
| 2026.02.23 | ₩4,723 | ₩4,763 | ₩4,402 | ₩4,429 | -6.21% | 5.7만 |
|---|
| 2026.02.20 | ₩4,869 | ₩4,889 | ₩4,669 | ₩4,816 | -1.10% | 6만 |
|---|
| 2026.02.19 | ₩4,803 | ₩4,923 | ₩4,644 | ₩4,896 | +1.94% | 6만 |
|---|
| 2026.02.18 | ₩4,776 | ₩4,989 | ₩4,723 | ₩4,843 | +1.40% | 5.1만 |
|---|
| 2026.02.17 | ₩5,176 | ₩5,230 | ₩4,791 | ₩4,803 | -7.22% | 6.2만 |
|---|
| 2026.02.13 | ₩5,136 | ₩5,283 | ₩5,110 | ₩5,190 | +1.04% | 6.9만 |
|---|
| 2026.02.12 | ₩5,323 | ₩5,323 | ₩5,043 | ₩5,136 | -3.51% | 7.7만 |
|---|
| 2026.02.11 | ₩5,683 | ₩5,717 | ₩5,123 | ₩5,270 | -7.28% | 13.1만 |
|---|
| 2026.02.10 | ₩5,737 | ₩5,823 | ₩5,576 | ₩5,683 | -0.93% | 3.6만 |
|---|
| 2026.02.09 | ₩5,817 | ₩5,843 | ₩5,550 | ₩5,737 | -1.38% | 7.5만 |
|---|
| 2026.02.06 | ₩5,656 | ₩5,963 | ₩5,656 | ₩5,870 | +3.77% | 11.1만 |
|---|
| 2026.02.05 | ₩6,137 | ₩6,163 | ₩5,496 | ₩5,510 | -10.22% | 16.9만 |
|---|
| 2026.02.04 | ₩6,444 | ₩6,444 | ₩6,083 | ₩6,137 | -4.76% | 8.6만 |
|---|
| 2026.02.03 | ₩6,470 | ₩6,613 | ₩6,166 | ₩6,444 | -0.41% | 6.5만 |
|---|
| 2026.02.02 | ₩6,537 | ₩6,657 | ₩6,390 | ₩6,470 | -1.02% | 4.8만 |
|---|
| 2026.01.30 | ₩6,350 | ₩6,670 | ₩6,330 | ₩6,537 | +2.94% | 9.3만 |
|---|
| 2026.01.29 | ₩6,404 | ₩6,470 | ₩6,137 | ₩6,430 | +0.42% | 10만 |
|---|
| 2026.01.28 | ₩6,630 | ₩6,684 | ₩6,324 | ₩6,430 | -3.02% | 11.6만 |
|---|
| 2026.01.27 | ₩6,577 | ₩6,604 | ₩6,366 | ₩6,550 | -0.41% | 9.3만 |
|---|
| 2026.01.26 | ₩6,670 | ₩6,670 | ₩6,430 | ₩6,577 | -1.40% | 10.9만 |
|---|
| 2026.01.23 | ₩6,710 | ₩6,776 | ₩6,553 | ₩6,670 | -0.60% | 7.4만 |
|---|
| 2026.01.22 | ₩6,790 | ₩7,004 | ₩6,670 | ₩6,844 | +0.79% | 7.8만 |
|---|
| 2026.01.21 | ₩6,737 | ₩7,017 | ₩6,604 | ₩6,670 | -0.99% | 8.8만 |
|---|
| 2026.01.20 | ₩6,804 | ₩6,871 | ₩6,364 | ₩6,750 | -0.78% | 15.8만 |
|---|
| 2026.01.16 | ₩6,951 | ₩7,137 | ₩6,724 | ₩6,911 | -0.58% | 18.6만 |
|---|
| 2026.01.15 | ₩6,937 | ₩7,124 | ₩6,832 | ₩6,884 | -0.77% | 11.9만 |
|---|
| 2026.01.14 | ₩7,071 | ₩7,124 | ₩6,924 | ₩7,084 | +0.19% | 7.4만 |
|---|
| 2026.01.13 | ₩7,511 | ₩7,538 | ₩7,071 | ₩7,137 | -4.97% | 17만 |
|---|
| 2026.01.12 | ₩7,124 | ₩7,564 | ₩6,830 | ₩7,564 | +6.18% | 19.8만 |
|---|
| 2026.01.09 | ₩7,431 | ₩7,443 | ₩7,111 | ₩7,177 | -3.41% | 11.2만 |
|---|
| 2026.01.08 | ₩7,071 | ₩7,542 | ₩6,937 | ₩7,351 | +3.96% | 14.5만 |
|---|
| 2026.01.07 | ₩7,684 | ₩7,738 | ₩7,071 | ₩7,151 | -6.94% | 19.2만 |
|---|
| 2026.01.06 | ₩7,871 | ₩7,871 | ₩7,431 | ₩7,751 | -1.53% | 9.5만 |
|---|
| 2026.01.05 | ₩7,511 | ₩8,004 | ₩7,385 | ₩7,764 | +3.37% | 15.6만 |
|---|
| 2026.01.02 | ₩6,924 | ₩7,458 | ₩6,860 | ₩7,417 | +7.13% | 34.5만 |
|---|
| 2025.12.31 | ₩7,004 | ₩7,031 | ₩6,684 | ₩6,790 | -3.05% | 25만 |
|---|
| 2025.12.30 | ₩7,217 | ₩7,377 | ₩6,984 | ₩7,031 | -2.59% | 17.4만 |
|---|
| 2025.12.29 | ₩7,297 | ₩7,618 | ₩7,151 | ₩7,257 | -0.55% | 17.9만 |
|---|
| 2025.12.26 | ₩7,364 | ₩7,458 | ₩6,937 | ₩7,458 | +1.27% | 11.9만 |
|---|
| 2025.12.24 | ₩7,231 | ₩7,578 | ₩7,017 | ₩7,417 | +2.58% | 17만 |
|---|
| 2025.12.23 | ₩7,377 | ₩7,377 | ₩6,804 | ₩7,297 | -1.08% | 36.5만 |
|---|
| 2025.12.22 | ₩7,204 | ₩8,004 | ₩7,204 | ₩7,458 | +3.52% | 33.4만 |
|---|
| 2025.12.19 | ₩7,124 | ₩7,431 | ₩6,804 | ₩7,177 | +0.75% | 30.4만 |
|---|
| 2025.12.18 | ₩7,271 | ₩7,631 | ₩6,977 | ₩6,991 | -3.85% | 12.9만 |
|---|
| 2025.12.17 | ₩7,618 | ₩7,704 | ₩7,244 | ₩7,257 | -4.73% | 10.6만 |
|---|
| 2025.12.16 | ₩7,791 | ₩7,922 | ₩7,207 | ₩7,631 | -2.05% | 21.3만 |
|---|
| 2025.12.15 | ₩8,591 | ₩8,786 | ₩7,778 | ₩7,951 | -7.45% | 26.8만 |
|---|
| 2025.12.12 | ₩8,565 | ₩9,032 | ₩8,139 | ₩8,685 | +1.40% | 21.3만 |
|---|
| 2025.12.11 | ₩8,618 | ₩8,805 | ₩7,738 | ₩8,618 | 0.00% | 36.1만 |
|---|
| 2025.12.10 | ₩9,259 | ₩9,512 | ₩8,519 | ₩8,718 | -5.84% | 39.7만 |
|---|
| 2025.12.09 | ₩9,499 | ₩9,725 | ₩8,405 | ₩9,525 | +0.28% | 68.3만 |
|---|
| 2025.12.08 | ₩14,408 | ₩15,742 | ₩8,805 | ₩10,126 | -29.72% | 324.2만 |
|---|
| 2025.12.05 | ₩13,512 | ₩13,560 | ₩12,327 | ₩12,503 | -7.46% | 14.3만 |
|---|
| 2025.12.04 | ₩13,672 | ₩13,928 | ₩13,143 | ₩13,656 | -0.12% | 9.4만 |
|---|
| 2025.12.03 | ₩12,967 | ₩14,408 | ₩12,967 | ₩14,392 | +10.99% | 9.5만 |
|---|
| 2025.12.02 | ₩13,448 | ₩13,688 | ₩12,647 | ₩12,999 | -3.33% | 11.2만 |
|---|
| 2025.12.01 | ₩13,864 | ₩14,248 | ₩13,127 | ₩13,480 | -2.77% | 7.5만 |
|---|
| 2025.11.28 | ₩13,928 | ₩14,344 | ₩13,608 | ₩14,216 | +2.07% | 6.4만 |
|---|
| 2025.11.26 | ₩14,856 | ₩15,048 | ₩13,127 | ₩13,896 | -6.47% | 21.9만 |
|---|
| 2025.11.25 | ₩16,329 | ₩17,290 | ₩14,136 | ₩14,936 | -8.53% | 22.3만 |
|---|
| 2025.11.24 | ₩14,376 | ₩17,130 | ₩14,088 | ₩15,913 | +10.69% | 34만 |
|---|
| 2025.11.21 | ₩15,561 | ₩15,561 | ₩12,503 | ₩14,088 | -9.47% | 33.4만 |
|---|
| 2025.11.20 | ₩11,526 | ₩16,489 | ₩11,414 | ₩14,968 | +29.86% | 237.4만 |
|---|
| 2025.11.19 | ₩11,783 | ₩11,847 | ₩10,470 | ₩11,671 | -0.95% | 21.9만 |
|---|
| 2025.11.18 | ₩8,949 | ₩13,752 | ₩8,645 | ₩12,151 | +35.78% | 154.9만 |
|---|
| 2025.11.17 | ₩9,958 | ₩9,958 | ₩8,485 | ₩8,821 | -11.41% | 14.6만 |
|---|
| 2025.11.14 | ₩10,406 | ₩10,806 | ₩9,621 | ₩9,910 | -4.77% | 8.5만 |
|---|
| 2025.11.13 | ₩10,966 | ₩10,966 | ₩9,942 | ₩10,534 | -3.94% | 13.7만 |
|---|
| 2025.11.12 | ₩11,446 | ₩11,815 | ₩11,014 | ₩11,142 | -2.66% | 12.1만 |
|---|
| 2025.11.11 | ₩12,807 | ₩12,807 | ₩11,078 | ₩11,366 | -11.25% | 17.2만 |
|---|
| 2025.11.10 | ₩13,127 | ₩14,408 | ₩11,799 | ₩12,535 | -4.51% | 25.6만 |
|---|
| 2025.11.07 | ₩13,319 | ₩13,367 | ₩12,183 | ₩12,599 | -5.41% | 10.5만 |
|---|
| 2025.11.06 | ₩14,168 | ₩14,248 | ₩13,287 | ₩13,367 | -5.65% | 6.6만 |
|---|
| 2025.11.05 | ₩14,232 | ₩14,504 | ₩13,464 | ₩14,024 | -1.46% | 7.3만 |
|---|
| 2025.11.04 | ₩14,888 | ₩15,000 | ₩13,608 | ₩14,088 | -5.38% | 10.1만 |
|---|
| 2025.11.03 | ₩15,769 | ₩16,009 | ₩14,728 | ₩14,840 | -5.89% | 15만 |
|---|
| 2025.10.31 | ₩16,329 | ₩16,329 | ₩15,577 | ₩16,169 | -0.98% | 18.6만 |
|---|
| 2025.10.30 | ₩16,809 | ₩16,809 | ₩16,009 | ₩16,169 | -3.81% | 9.5만 |
|---|
| 2025.10.29 | ₩17,130 | ₩17,290 | ₩16,649 | ₩16,969 | -0.93% | 4만 |
|---|
| 2025.10.28 | ₩17,610 | ₩17,610 | ₩16,969 | ₩17,290 | -1.82% | 5.2만 |
|---|
| 2025.10.27 | ₩17,770 | ₩17,770 | ₩17,130 | ₩17,450 | -1.80% | 3.3만 |
|---|
| 2025.10.24 | ₩17,770 | ₩17,930 | ₩17,290 | ₩17,610 | -0.90% | 7.7만 |
|---|
| 2025.10.23 | ₩16,969 | ₩17,610 | ₩16,969 | ₩17,610 | +3.77% | 3.4만 |
|---|
| 2025.10.22 | ₩17,770 | ₩17,770 | ₩16,649 | ₩16,969 | -4.50% | 6.7만 |
|---|
| 2025.10.21 | ₩17,770 | ₩18,090 | ₩17,130 | ₩17,930 | +0.90% | 5.8만 |
|---|
| 2025.10.20 | ₩16,809 | ₩17,770 | ₩16,489 | ₩17,610 | +4.76% | 8.1만 |
|---|
| 2025.10.17 | ₩16,649 | ₩16,729 | ₩16,169 | ₩16,489 | -0.96% | 6.1만 |
|---|
| 2025.10.16 | ₩17,610 | ₩17,770 | ₩16,489 | ₩16,649 | -5.45% | 7.6만 |
|---|
| 2025.10.15 | ₩17,930 | ₩18,010 | ₩17,130 | ₩17,610 | -1.79% | 6만 |
|---|
| 2025.10.14 | ₩17,450 | ₩17,770 | ₩16,969 | ₩17,610 | +0.92% | 6.7만 |
|---|
| 2025.10.13 | ₩16,809 | ₩17,770 | ₩16,489 | ₩17,610 | +4.76% | 10.1만 |
|---|
| 2025.10.10 | ₩17,770 | ₩17,770 | ₩16,329 | ₩16,649 | -6.31% | 13.7만 |
|---|