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 | ₩3,901 | ₩3,995 | ₩3,874 | ₩3,941 | +1.03% | 6.7만 |
| 2026.10.08 | ₩3,874 | ₩4,008 | ₩3,841 | ₩3,901 | +0.69% | 5.9만 |
| 2026.10.07 | ₩3,955 | ₩3,995 | ₩3,848 | ₩3,928 | -0.68% | 2.7만 |
| 2026.10.06 | ₩4,035 | ₩4,088 | ₩3,901 | ₩3,928 | -2.65% | 4.7만 |
| 2026.10.05 | ₩4,008 | ₩4,008 | ₩3,888 | ₩3,941 | -1.67% | 3.1만 |
| 2026.10.02 | ₩3,981 | ₩3,995 | ₩3,874 | ₩3,968 | -0.34% | 5.5만 |
| 2026.10.01 | ₩3,968 | ₩4,077 | ₩3,901 | ₩3,928 | -1.01% | 4.2만 |
| 2026.09.30 | ₩3,874 | ₩3,955 | ₩3,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,914 |
| +1.03% |
| 7.8만 |
| 2026.09.29 | ₩3,861 | ₩3,941 | ₩3,794 | ₩3,874 | +0.35% | 3.7만 |
|---|
| 2026.09.28 | ₩3,928 | ₩3,995 | ₩3,798 | ₩3,874 | -1.36% | 6.7만 |
|---|
| 2026.09.25 | ₩3,941 | ₩3,987 | ₩3,822 | ₩3,834 | -2.71% | 5.1만 |
|---|
| 2026.09.24 | ₩3,914 | ₩3,981 | ₩3,874 | ₩3,888 | -0.68% | 6.1만 |
|---|
| 2026.09.23 | ₩4,021 | ₩4,115 | ₩3,916 | ₩4,035 | +0.33% | 4.3만 |
|---|
| 2026.09.22 | ₩4,075 | ₩4,175 | ₩3,981 | ₩4,048 | -0.66% | 12.1만 |
|---|
| 2026.09.21 | ₩3,941 | ₩4,008 | ₩3,767 | ₩4,008 | +1.69% | 16.1만 |
|---|
| 2026.09.18 | ₩4,048 | ₩4,099 | ₩3,821 | ₩3,821 | -5.61% | 19.1만 |
|---|
| 2026.09.17 | ₩4,048 | ₩4,242 | ₩4,035 | ₩4,061 | +0.33% | 7.5만 |
|---|
| 2026.09.16 | ₩4,075 | ₩4,101 | ₩3,941 | ₩4,048 | -0.66% | 5.2만 |
|---|
| 2026.09.15 | ₩3,981 | ₩4,100 | ₩3,934 | ₩4,075 | +2.35% | 3.9만 |
|---|
| 2026.09.14 | ₩4,021 | ₩4,061 | ₩3,941 | ₩3,995 | -0.66% | 4.7만 |
|---|
| 2026.09.11 | ₩4,115 | ₩4,115 | ₩3,981 | ₩4,021 | -2.27% | 5.5만 |
|---|
| 2026.09.10 | ₩4,115 | ₩4,200 | ₩4,021 | ₩4,061 | -1.30% | 9만 |
|---|
| 2026.09.09 | ₩4,128 | ₩4,235 | ₩4,075 | ₩4,115 | -0.32% | 5.3만 |
|---|
| 2026.09.08 | ₩4,101 | ₩4,190 | ₩3,941 | ₩4,142 | +0.98% | 6.8만 |
|---|
| 2026.09.04 | ₩4,182 | ₩4,198 | ₩4,048 | ₩4,128 | -1.28% | 9.5만 |
|---|
| 2026.09.03 | ₩4,395 | ₩4,529 | ₩4,135 | ₩4,195 | -4.56% | 10.7만 |
|---|
| 2026.09.02 | ₩4,796 | ₩5,144 | ₩4,355 | ₩4,355 | -9.19% | 11.7만 |
|---|
| 2026.09.01 | ₩4,556 | ₩5,411 | ₩4,516 | ₩4,756 | +4.40% | 44.5만 |
|---|
| 2026.08.31 | ₩4,168 | ₩4,609 | ₩4,155 | ₩4,582 | +9.94% | 18.1만 |
|---|
| 2026.08.28 | ₩4,222 | ₩4,335 | ₩4,088 | ₩4,101 | -2.85% | 4.1만 |
|---|
| 2026.08.27 | ₩4,101 | ₩4,449 | ₩4,049 | ₩4,235 | +3.26% | 10.9만 |
|---|
| 2026.08.26 | ₩4,182 | ₩4,289 | ₩3,981 | ₩4,035 | -3.51% | 6.5만 |
|---|
| 2026.08.25 | ₩4,342 | ₩4,355 | ₩4,101 | ₩4,195 | -3.38% | 7.2만 |
|---|
| 2026.08.24 | ₩4,355 | ₩4,449 | ₩4,107 | ₩4,168 | -4.29% | 9만 |
|---|
| 2026.08.21 | ₩4,302 | ₩4,731 | ₩4,302 | ₩4,315 | +0.31% | 10.5만 |
|---|
| 2026.08.20 | ₩4,369 | ₩4,444 | ₩4,182 | ₩4,208 | -3.67% | 7.5만 |
|---|
| 2026.08.19 | ₩4,329 | ₩4,476 | ₩4,142 | ₩4,462 | +3.09% | 8.9만 |
|---|
| 2026.08.18 | ₩4,409 | ₩4,476 | ₩4,155 | ₩4,155 | -5.76% | 4.5만 |
|---|
| 2026.08.17 | ₩4,115 | ₩4,663 | ₩4,099 | ₩4,422 | +7.47% | 20.3만 |
|---|
| 2026.08.14 | ₩3,941 | ₩4,355 | ₩3,841 | ₩4,088 | +3.73% | 19.1만 |
|---|
| 2026.08.13 | ₩4,075 | ₩4,342 | ₩4,013 | ₩4,061 | -0.33% | 27.6만 |
|---|
| 2026.08.12 | ₩4,182 | ₩4,338 | ₩3,955 | ₩4,128 | -1.28% | 15.2만 |
|---|
| 2026.08.11 | ₩4,222 | ₩4,275 | ₩4,101 | ₩4,182 | -0.95% | 6.2만 |
|---|
| 2026.08.10 | ₩4,489 | ₩4,529 | ₩4,222 | ₩4,235 | -5.65% | 6.2만 |
|---|
| 2026.08.07 | ₩4,329 | ₩4,676 | ₩4,302 | ₩4,449 | +2.78% | 7.7만 |
|---|
| 2026.08.06 | ₩4,596 | ₩4,663 | ₩4,315 | ₩4,315 | -6.10% | 7만 |
|---|
| 2026.08.05 | ₩4,542 | ₩4,743 | ₩4,422 | ₩4,689 | +3.24% | 5.1만 |
|---|
| 2026.08.04 | ₩4,195 | ₩4,663 | ₩4,148 | ₩4,556 | +8.60% | 16만 |
|---|
| 2026.08.03 | ₩4,168 | ₩4,289 | ₩4,021 | ₩4,168 | 0.00% | 5.6만 |
|---|
| 2026.07.31 | ₩4,342 | ₩4,342 | ₩4,041 | ₩4,075 | -6.15% | 4.3만 |
|---|
| 2026.07.30 | ₩4,142 | ₩4,302 | ₩4,008 | ₩4,235 | +2.26% | 8.7만 |
|---|
| 2026.07.29 | ₩3,968 | ₩4,275 | ₩3,781 | ₩4,101 | +3.37% | 15.3만 |
|---|
| 2026.07.28 | ₩3,701 | ₩3,968 | ₩3,674 | ₩3,968 | +7.22% | 10.4만 |
|---|
| 2026.07.27 | ₩3,701 | ₩3,874 | ₩3,622 | ₩3,701 | 0.00% | 9.6만 |
|---|
| 2026.07.24 | ₩3,687 | ₩3,741 | ₩3,433 | ₩3,621 | -1.81% | 14.6만 |
|---|
| 2026.07.23 | ₩3,674 | ₩3,821 | ₩3,554 | ₩3,687 | +0.36% | 6.2만 |
|---|
| 2026.07.22 | ₩3,687 | ₩3,767 | ₩3,588 | ₩3,727 | +1.09% | 6.7만 |
|---|
| 2026.07.21 | ₩3,701 | ₩3,767 | ₩3,580 | ₩3,701 | 0.00% | 6.8만 |
|---|
| 2026.07.20 | ₩3,554 | ₩3,767 | ₩3,554 | ₩3,687 | +3.76% | 7.7만 |
|---|
| 2026.07.17 | ₩3,500 | ₩3,607 | ₩3,447 | ₩3,514 | +0.38% | 5.7만 |
|---|
| 2026.07.16 | ₩3,447 | ₩3,600 | ₩3,432 | ₩3,594 | +4.26% | 6.6만 |
|---|
| 2026.07.15 | ₩3,514 | ₩3,647 | ₩3,420 | ₩3,487 | -0.76% | 9.6만 |
|---|
| 2026.07.14 | ₩3,567 | ₩3,621 | ₩3,433 | ₩3,527 | -1.12% | 10.3만 |
|---|
| 2026.07.13 | ₩3,594 | ₩3,594 | ₩3,420 | ₩3,527 | -1.86% | 5.3만 |
|---|
| 2026.07.10 | ₩3,634 | ₩3,661 | ₩3,507 | ₩3,540 | -2.57% | 5.6만 |
|---|
| 2026.07.09 | ₩3,567 | ₩3,634 | ₩3,474 | ₩3,554 | -0.37% | 6.8만 |
|---|
| 2026.07.08 | ₩3,567 | ₩3,594 | ₩3,420 | ₩3,540 | -0.75% | 5만 |
|---|
| 2026.07.07 | ₩3,741 | ₩3,774 | ₩3,567 | ₩3,621 | -3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩3,634 | ₩3,834 | ₩3,594 | ₩3,741 | +2.94% | 8.6만 |
|---|
| 2026.07.02 | ₩4,075 | ₩4,302 | ₩3,554 | ₩3,567 | -12.46% | 13만 |
|---|
| 2026.07.01 | ₩4,048 | ₩4,462 | ₩3,854 | ₩3,928 | -2.97% | 24만 |
|---|
| 2026.06.30 | ₩4,021 | ₩4,155 | ₩3,901 | ₩4,101 | +1.99% | 20.3만 |
|---|
| 2026.06.29 | ₩3,941 | ₩4,182 | ₩3,874 | ₩4,061 | +3.05% | 12.2만 |
|---|
| 2026.06.26 | ₩3,714 | ₩4,048 | ₩3,714 | ₩3,995 | +7.55% | 19.6만 |
|---|
| 2026.06.25 | ₩3,781 | ₩3,853 | ₩3,674 | ₩3,781 | 0.00% | 18.6만 |
|---|
| 2026.06.24 | ₩3,754 | ₩3,848 | ₩3,621 | ₩3,687 | -1.78% | 11.9만 |
|---|
| 2026.06.23 | ₩3,834 | ₩3,981 | ₩3,741 | ₩3,741 | -2.44% | 7.1만 |
|---|
| 2026.06.22 | ₩4,021 | ₩4,021 | ₩3,848 | ₩3,848 | -4.32% | 9.1만 |
|---|
| 2026.06.18 | ₩3,794 | ₩4,162 | ₩3,754 | ₩4,048 | +6.69% | 26.3만 |
|---|
| 2026.06.17 | ₩3,808 | ₩3,968 | ₩3,727 | ₩3,781 | -0.70% | 11.8만 |
|---|
| 2026.06.16 | ₩3,821 | ₩3,955 | ₩3,701 | ₩3,727 | -2.45% | 12.8만 |
|---|
| 2026.06.15 | ₩4,168 | ₩4,275 | ₩3,781 | ₩3,834 | -8.01% | 22.8만 |
|---|
| 2026.06.12 | ₩4,262 | ₩4,262 | ₩3,928 | ₩3,995 | -6.27% | 14.1만 |
|---|
| 2026.06.11 | ₩4,115 | ₩4,248 | ₩4,021 | ₩4,195 | +1.95% | 9.5만 |
|---|
| 2026.06.10 | ₩4,182 | ₩4,342 | ₩4,088 | ₩4,115 | -1.60% | 8.7만 |
|---|
| 2026.06.09 | ₩4,382 | ₩4,542 | ₩4,008 | ₩4,235 | -3.35% | 14.1만 |
|---|
| 2026.06.08 | ₩4,542 | ₩4,589 | ₩4,262 | ₩4,369 | -3.82% | 6.3만 |
|---|
| 2026.06.05 | ₩4,556 | ₩4,776 | ₩4,248 | ₩4,382 | -3.81% | 13.3만 |
|---|
| 2026.06.04 | ₩4,743 | ₩4,783 | ₩4,462 | ₩4,609 | -2.82% | 19.3만 |
|---|
| 2026.06.03 | ₩4,850 | ₩4,950 | ₩4,743 | ₩4,796 | -1.10% | 10만 |
|---|
| 2026.06.02 | ₩4,957 | ₩5,210 | ₩4,918 | ₩4,970 | +0.27% | 10.7만 |
|---|
| 2026.06.01 | ₩5,237 | ₩5,291 | ₩4,866 | ₩5,010 | -4.34% | 14.8만 |
|---|
| 2026.05.29 | ₩6,105 | ₩6,252 | ₩5,077 | ₩5,117 | -16.19% | 43.5만 |
|---|
| 2026.05.28 | ₩4,970 | ₩6,306 | ₩4,915 | ₩6,092 | +22.58% | 66만 |
|---|
| 2026.05.27 | ₩4,542 | ₩5,130 | ₩4,542 | ₩4,943 | +8.82% | 17.6만 |
|---|
| 2026.05.26 | ₩4,369 | ₩4,661 | ₩4,355 | ₩4,542 | +3.98% | 14만 |
|---|
| 2026.05.22 | ₩4,222 | ₩4,476 | ₩4,168 | ₩4,262 | +0.95% | 13.4만 |
|---|
| 2026.05.21 | ₩4,061 | ₩4,275 | ₩3,901 | ₩4,235 | +4.28% | 9.9만 |
|---|
| 2026.05.20 | ₩3,834 | ₩4,142 | ₩3,754 | ₩4,048 | +5.57% | 9.1만 |
|---|
| 2026.05.19 | ₩4,008 | ₩4,008 | ₩3,767 | ₩3,781 | -5.67% | 14.8만 |
|---|
| 2026.05.18 | ₩4,008 | ₩4,088 | ₩3,888 | ₩3,981 | -0.67% | 15.3만 |
|---|
| 2026.05.15 | ₩4,623 | ₩4,696 | ₩3,981 | ₩3,988 | -13.73% | 30.4만 |
|---|
| 2026.05.14 | ₩4,810 | ₩5,464 | ₩4,609 | ₩4,836 | +0.56% | 30.6만 |
|---|
| 2026.05.13 | ₩4,569 | ₩4,938 | ₩4,529 | ₩4,729 | +3.51% | 15.5만 |
|---|
| 2026.05.12 | ₩4,810 | ₩4,986 | ₩4,516 | ₩4,569 | -5.00% | 14.3만 |
|---|
| 2026.05.11 | ₩4,663 | ₩5,184 | ₩4,492 | ₩4,810 | +3.15% | 28.7만 |
|---|
| 2026.05.08 | ₩4,850 | ₩4,997 | ₩4,476 | ₩4,689 | -3.31% | 15.8만 |
|---|
| 2026.05.07 | ₩5,397 | ₩5,437 | ₩4,729 | ₩4,850 | -10.15% | 37.4만 |
|---|
| 2026.05.06 | ₩4,262 | ₩5,693 | ₩4,248 | ₩5,437 | +27.59% | 91만 |
|---|
| 2026.05.05 | ₩4,342 | ₩4,382 | ₩4,155 | ₩4,248 | -2.15% | 7.8만 |
|---|
| 2026.05.04 | ₩4,409 | ₩4,542 | ₩4,208 | ₩4,302 | -2.42% | 19.3만 |
|---|
| 2026.05.01 | ₩3,914 | ₩4,582 | ₩3,861 | ₩4,342 | +10.92% | 67.1만 |
|---|
| 2026.04.30 | ₩3,140 | ₩4,222 | ₩3,140 | ₩3,874 | +23.40% | 138.1만 |
|---|
| 2026.04.29 | ₩3,260 | ₩3,260 | ₩3,086 | ₩3,126 | -4.10% | 12.2만 |
|---|
| 2026.04.28 | ₩3,420 | ₩3,474 | ₩3,153 | ₩3,233 | -5.47% | 11.8만 |
|---|
| 2026.04.27 | ₩3,607 | ₩3,686 | ₩3,367 | ₩3,407 | -5.56% | 10.2만 |
|---|
| 2026.04.24 | ₩3,607 | ₩3,607 | ₩3,380 | ₩3,567 | -1.11% | 12만 |
|---|
| 2026.04.23 | ₩3,767 | ₩3,995 | ₩3,454 | ₩3,554 | -5.67% | 15.9만 |
|---|
| 2026.04.22 | ₩3,941 | ₩4,008 | ₩3,754 | ₩3,808 | -3.39% | 20.2만 |
|---|
| 2026.04.21 | ₩3,874 | ₩4,008 | ₩3,808 | ₩3,888 | +0.34% | 24.1만 |
|---|
| 2026.04.20 | ₩3,754 | ₩3,914 | ₩3,634 | ₩3,888 | +3.56% | 12.4만 |
|---|
| 2026.04.17 | ₩3,781 | ₩3,955 | ₩3,661 | ₩3,741 | -1.06% | 20.3만 |
|---|
| 2026.04.16 | ₩3,794 | ₩3,808 | ₩3,594 | ₩3,674 | -3.17% | 9.3만 |
|---|
| 2026.04.15 | ₩3,621 | ₩3,834 | ₩3,420 | ₩3,794 | +4.80% | 13.1만 |
|---|
| 2026.04.14 | ₩3,500 | ₩3,794 | ₩3,420 | ₩3,594 | +2.67% | 18.7만 |
|---|
| 2026.04.13 | ₩3,206 | ₩3,514 | ₩3,206 | ₩3,487 | +8.75% | 11.3만 |
|---|
| 2026.04.10 | ₩3,273 | ₩3,327 | ₩3,153 | ₩3,260 | -0.41% | 12.6만 |
|---|
| 2026.04.09 | ₩3,340 | ₩3,376 | ₩3,206 | ₩3,260 | -2.40% | 8.1만 |
|---|
| 2026.04.08 | ₩3,367 | ₩3,540 | ₩3,313 | ₩3,380 | +0.40% | 9.9만 |
|---|
| 2026.04.07 | ₩3,447 | ₩3,494 | ₩3,233 | ₩3,313 | -3.88% | 11.1만 |
|---|
| 2026.04.06 | ₩3,621 | ₩3,674 | ₩3,353 | ₩3,487 | -3.69% | 15.6만 |
|---|
| 2026.04.02 | ₩3,687 | ₩3,687 | ₩3,420 | ₩3,540 | -3.99% | 17.9만 |
|---|
| 2026.04.01 | ₩4,342 | ₩4,342 | ₩3,701 | ₩3,714 | -14.46% | 16.9만 |
|---|
| 2026.03.31 | ₩4,008 | ₩4,128 | ₩3,874 | ₩4,035 | +0.67% | 15만 |
|---|
| 2026.03.30 | ₩3,941 | ₩3,955 | ₩3,687 | ₩3,914 | -0.68% | 10.2만 |
|---|
| 2026.03.27 | ₩4,088 | ₩4,122 | ₩3,647 | ₩3,701 | -9.48% | 17.5만 |
|---|
| 2026.03.26 | ₩4,275 | ₩4,395 | ₩4,048 | ₩4,128 | -3.44% | 8.3만 |
|---|
| 2026.03.25 | ₩4,222 | ₩4,275 | ₩4,155 | ₩4,248 | +0.63% | 5.4만 |
|---|
| 2026.03.24 | ₩4,302 | ₩4,415 | ₩4,142 | ₩4,208 | -2.17% | 4.7만 |
|---|
| 2026.03.23 | ₩4,395 | ₩4,542 | ₩4,289 | ₩4,422 | +0.61% | 9.2만 |
|---|
| 2026.03.20 | ₩4,168 | ₩4,355 | ₩4,048 | ₩4,329 | +3.85% | 23만 |
|---|
| 2026.03.19 | ₩4,142 | ₩4,307 | ₩4,061 | ₩4,155 | +0.32% | 7만 |
|---|
| 2026.03.18 | ₩4,382 | ₩4,489 | ₩4,122 | ₩4,208 | -3.96% | 8.7만 |
|---|
| 2026.03.17 | ₩4,516 | ₩4,582 | ₩4,409 | ₩4,489 | -0.59% | 4.5만 |
|---|
| 2026.03.16 | ₩4,529 | ₩4,542 | ₩4,329 | ₩4,516 | -0.29% | 4.9만 |
|---|
| 2026.03.13 | ₩4,502 | ₩4,623 | ₩4,309 | ₩4,422 | -1.78% | 6.1만 |
|---|
| 2026.03.12 | ₩4,636 | ₩4,649 | ₩4,435 | ₩4,489 | -3.17% | 8만 |
|---|
| 2026.03.11 | ₩4,649 | ₩4,810 | ₩4,569 | ₩4,676 | +0.57% | 5.1만 |
|---|
| 2026.03.10 | ₩4,729 | ₩4,783 | ₩4,556 | ₩4,663 | -1.41% | 5.3만 |
|---|
| 2026.03.09 | ₩4,596 | ₩4,676 | ₩4,330 | ₩4,676 | +1.74% | 7.3만 |
|---|
| 2026.03.06 | ₩4,569 | ₩4,649 | ₩4,409 | ₩4,596 | +0.58% | 5.5만 |
|---|
| 2026.03.05 | ₩4,556 | ₩4,720 | ₩4,542 | ₩4,649 | +2.05% | 7.4만 |
|---|
| 2026.03.04 | ₩4,623 | ₩4,769 | ₩4,476 | ₩4,649 | +0.58% | 6.8만 |
|---|
| 2026.03.03 | ₩4,542 | ₩4,689 | ₩4,302 | ₩4,636 | +2.06% | 12.2만 |
|---|
| 2026.03.02 | ₩4,435 | ₩4,723 | ₩4,382 | ₩4,663 | +5.12% | 8.8만 |
|---|
| 2026.02.27 | ₩4,636 | ₩4,643 | ₩4,476 | ₩4,502 | -2.88% | 5.4만 |
|---|
| 2026.02.26 | ₩4,729 | ₩4,743 | ₩4,476 | ₩4,676 | -1.13% | 6.1만 |
|---|
| 2026.02.25 | ₩4,609 | ₩4,836 | ₩4,542 | ₩4,716 | +2.32% | 9.2만 |
|---|
| 2026.02.24 | ₩4,435 | ₩4,696 | ₩4,435 | ₩4,516 | +1.81% | 5.8만 |
|---|
| 2026.02.23 | ₩4,729 | ₩4,769 | ₩4,409 | ₩4,435 | -6.21% | 5.7만 |
|---|
| 2026.02.20 | ₩4,876 | ₩4,896 | ₩4,676 | ₩4,823 | -1.10% | 6만 |
|---|
| 2026.02.19 | ₩4,810 | ₩4,930 | ₩4,651 | ₩4,903 | +1.94% | 6만 |
|---|
| 2026.02.18 | ₩4,783 | ₩4,997 | ₩4,729 | ₩4,850 | +1.40% | 5.1만 |
|---|
| 2026.02.17 | ₩5,184 | ₩5,237 | ₩4,798 | ₩4,810 | -7.22% | 6.2만 |
|---|
| 2026.02.13 | ₩5,144 | ₩5,291 | ₩5,117 | ₩5,197 | +1.04% | 6.9만 |
|---|
| 2026.02.12 | ₩5,331 | ₩5,331 | ₩5,050 | ₩5,144 | -3.51% | 7.7만 |
|---|
| 2026.02.11 | ₩5,691 | ₩5,725 | ₩5,130 | ₩5,277 | -7.28% | 13.1만 |
|---|
| 2026.02.10 | ₩5,745 | ₩5,832 | ₩5,584 | ₩5,691 | -0.93% | 3.6만 |
|---|
| 2026.02.09 | ₩5,825 | ₩5,852 | ₩5,558 | ₩5,745 | -1.38% | 7.5만 |
|---|
| 2026.02.06 | ₩5,665 | ₩5,972 | ₩5,665 | ₩5,878 | +3.77% | 11.1만 |
|---|
| 2026.02.05 | ₩6,146 | ₩6,172 | ₩5,504 | ₩5,518 | -10.22% | 16.9만 |
|---|
| 2026.02.04 | ₩6,453 | ₩6,453 | ₩6,092 | ₩6,146 | -4.76% | 8.6만 |
|---|
| 2026.02.03 | ₩6,480 | ₩6,623 | ₩6,175 | ₩6,453 | -0.41% | 6.5만 |
|---|
| 2026.02.02 | ₩6,546 | ₩6,667 | ₩6,399 | ₩6,480 | -1.02% | 4.8만 |
|---|
| 2026.01.30 | ₩6,359 | ₩6,680 | ₩6,339 | ₩6,546 | +2.94% | 9.3만 |
|---|
| 2026.01.29 | ₩6,413 | ₩6,480 | ₩6,146 | ₩6,439 | +0.42% | 10만 |
|---|
| 2026.01.28 | ₩6,640 | ₩6,693 | ₩6,333 | ₩6,439 | -3.02% | 11.6만 |
|---|
| 2026.01.27 | ₩6,586 | ₩6,613 | ₩6,375 | ₩6,560 | -0.41% | 9.3만 |
|---|
| 2026.01.26 | ₩6,680 | ₩6,680 | ₩6,439 | ₩6,586 | -1.40% | 10.9만 |
|---|
| 2026.01.23 | ₩6,720 | ₩6,785 | ₩6,562 | ₩6,680 | -0.60% | 7.4만 |
|---|
| 2026.01.22 | ₩6,800 | ₩7,014 | ₩6,680 | ₩6,854 | +0.79% | 7.8만 |
|---|
| 2026.01.21 | ₩6,747 | ₩7,027 | ₩6,613 | ₩6,680 | -0.99% | 8.8만 |
|---|
| 2026.01.20 | ₩6,814 | ₩6,880 | ₩6,373 | ₩6,760 | -0.78% | 15.8만 |
|---|
| 2026.01.16 | ₩6,961 | ₩7,148 | ₩6,733 | ₩6,920 | -0.58% | 18.6만 |
|---|
| 2026.01.15 | ₩6,947 | ₩7,134 | ₩6,842 | ₩6,894 | -0.77% | 11.9만 |
|---|
| 2026.01.14 | ₩7,081 | ₩7,134 | ₩6,934 | ₩7,094 | +0.19% | 7.4만 |
|---|
| 2026.01.13 | ₩7,522 | ₩7,548 | ₩7,081 | ₩7,148 | -4.97% | 17만 |
|---|
| 2026.01.12 | ₩7,134 | ₩7,575 | ₩6,840 | ₩7,575 | +6.18% | 19.8만 |
|---|
| 2026.01.09 | ₩7,441 | ₩7,453 | ₩7,121 | ₩7,188 | -3.41% | 11.2만 |
|---|
| 2026.01.08 | ₩7,081 | ₩7,552 | ₩6,947 | ₩7,361 | +3.96% | 14.5만 |
|---|
| 2026.01.07 | ₩7,695 | ₩7,749 | ₩7,081 | ₩7,161 | -6.94% | 19.2만 |
|---|
| 2026.01.06 | ₩7,882 | ₩7,882 | ₩7,441 | ₩7,762 | -1.53% | 9.5만 |
|---|
| 2026.01.05 | ₩7,522 | ₩8,016 | ₩7,396 | ₩7,775 | +3.37% | 15.6만 |
|---|
| 2026.01.02 | ₩6,934 | ₩7,468 | ₩6,870 | ₩7,428 | +7.13% | 34.5만 |
|---|
| 2025.12.31 | ₩7,014 | ₩7,041 | ₩6,693 | ₩6,800 | -3.05% | 25만 |
|---|
| 2025.12.30 | ₩7,228 | ₩7,388 | ₩6,994 | ₩7,041 | -2.59% | 17.4만 |
|---|
| 2025.12.29 | ₩7,308 | ₩7,629 | ₩7,161 | ₩7,268 | -0.55% | 17.9만 |
|---|
| 2025.12.26 | ₩7,375 | ₩7,468 | ₩6,947 | ₩7,468 | +1.27% | 11.9만 |
|---|
| 2025.12.24 | ₩7,241 | ₩7,588 | ₩7,027 | ₩7,428 | +2.58% | 17만 |
|---|
| 2025.12.23 | ₩7,388 | ₩7,388 | ₩6,814 | ₩7,308 | -1.08% | 36.5만 |
|---|
| 2025.12.22 | ₩7,214 | ₩8,016 | ₩7,214 | ₩7,468 | +3.52% | 33.4만 |
|---|
| 2025.12.19 | ₩7,134 | ₩7,441 | ₩6,814 | ₩7,188 | +0.75% | 30.4만 |
|---|
| 2025.12.18 | ₩7,281 | ₩7,642 | ₩6,987 | ₩7,001 | -3.85% | 12.9만 |
|---|
| 2025.12.17 | ₩7,629 | ₩7,715 | ₩7,254 | ₩7,268 | -4.73% | 10.6만 |
|---|
| 2025.12.16 | ₩7,802 | ₩7,933 | ₩7,217 | ₩7,642 | -2.05% | 21.3만 |
|---|
| 2025.12.15 | ₩8,604 | ₩8,799 | ₩7,789 | ₩7,963 | -7.45% | 26.8만 |
|---|
| 2025.12.12 | ₩8,577 | ₩9,045 | ₩8,151 | ₩8,697 | +1.40% | 21.3만 |
|---|
| 2025.12.11 | ₩8,630 | ₩8,818 | ₩7,749 | ₩8,630 | 0.00% | 36.1만 |
|---|
| 2025.12.10 | ₩9,272 | ₩9,526 | ₩8,532 | ₩8,731 | -5.84% | 39.7만 |
|---|
| 2025.12.09 | ₩9,512 | ₩9,739 | ₩8,417 | ₩9,539 | +0.28% | 68.3만 |
|---|
| 2025.12.08 | ₩14,429 | ₩15,765 | ₩8,818 | ₩10,140 | -29.72% | 324.2만 |
|---|
| 2025.12.05 | ₩13,531 | ₩13,579 | ₩12,345 | ₩12,521 | -7.46% | 14.3만 |
|---|
| 2025.12.04 | ₩13,691 | ₩13,948 | ₩13,162 | ₩13,675 | -0.12% | 9.4만 |
|---|
| 2025.12.03 | ₩12,986 | ₩14,429 | ₩12,986 | ₩14,413 | +10.99% | 9.5만 |
|---|
| 2025.12.02 | ₩13,467 | ₩13,707 | ₩12,665 | ₩13,018 | -3.33% | 11.2만 |
|---|
| 2025.12.01 | ₩13,884 | ₩14,268 | ₩13,146 | ₩13,499 | -2.77% | 7.5만 |
|---|
| 2025.11.28 | ₩13,948 | ₩14,365 | ₩13,627 | ₩14,236 | +2.07% | 6.4만 |
|---|
| 2025.11.26 | ₩14,878 | ₩15,070 | ₩13,146 | ₩13,916 | -6.47% | 21.9만 |
|---|
| 2025.11.25 | ₩16,353 | ₩17,314 | ₩14,156 | ₩14,958 | -8.53% | 22.3만 |
|---|
| 2025.11.24 | ₩14,397 | ₩17,154 | ₩14,108 | ₩15,936 | +10.69% | 34만 |
|---|
| 2025.11.21 | ₩15,583 | ₩15,583 | ₩12,521 | ₩14,108 | -9.47% | 33.4만 |
|---|
| 2025.11.20 | ₩11,543 | ₩16,513 | ₩11,431 | ₩14,990 | +29.86% | 237.4만 |
|---|
| 2025.11.19 | ₩11,799 | ₩11,864 | ₩10,485 | ₩11,687 | -0.95% | 21.9만 |
|---|
| 2025.11.18 | ₩8,962 | ₩13,771 | ₩8,657 | ₩12,168 | +35.78% | 154.9만 |
|---|
| 2025.11.17 | ₩9,972 | ₩9,972 | ₩8,497 | ₩8,834 | -11.41% | 14.6만 |
|---|
| 2025.11.14 | ₩10,421 | ₩10,822 | ₩9,635 | ₩9,924 | -4.77% | 8.5만 |
|---|
| 2025.11.13 | ₩10,982 | ₩10,982 | ₩9,956 | ₩10,549 | -3.94% | 13.7만 |
|---|
| 2025.11.12 | ₩11,463 | ₩11,832 | ₩11,030 | ₩11,158 | -2.66% | 12.1만 |
|---|
| 2025.11.11 | ₩12,826 | ₩12,826 | ₩11,094 | ₩11,383 | -11.25% | 17.2만 |
|---|
| 2025.11.10 | ₩13,146 | ₩14,429 | ₩11,815 | ₩12,553 | -4.51% | 25.6만 |
|---|
| 2025.11.07 | ₩13,339 | ₩13,387 | ₩12,200 | ₩12,617 | -5.41% | 10.5만 |
|---|
| 2025.11.06 | ₩14,188 | ₩14,268 | ₩13,306 | ₩13,387 | -5.65% | 6.6만 |
|---|
| 2025.11.05 | ₩14,252 | ₩14,525 | ₩13,483 | ₩14,044 | -1.46% | 7.3만 |
|---|
| 2025.11.04 | ₩14,910 | ₩15,022 | ₩13,627 | ₩14,108 | -5.38% | 10.1만 |
|---|
| 2025.11.03 | ₩15,791 | ₩16,032 | ₩14,749 | ₩14,862 | -5.89% | 15만 |
|---|
| 2025.10.31 | ₩16,353 | ₩16,353 | ₩15,599 | ₩16,192 | -0.98% | 18.6만 |
|---|
| 2025.10.30 | ₩16,833 | ₩16,833 | ₩16,032 | ₩16,192 | -3.81% | 9.5만 |
|---|
| 2025.10.29 | ₩17,154 | ₩17,314 | ₩16,673 | ₩16,994 | -0.93% | 4만 |
|---|
| 2025.10.28 | ₩17,635 | ₩17,635 | ₩16,994 | ₩17,314 | -1.82% | 5.2만 |
|---|
| 2025.10.27 | ₩17,795 | ₩17,795 | ₩17,154 | ₩17,475 | -1.80% | 3.3만 |
|---|
| 2025.10.24 | ₩17,795 | ₩17,956 | ₩17,314 | ₩17,635 | -0.90% | 7.7만 |
|---|
| 2025.10.23 | ₩16,994 | ₩17,635 | ₩16,994 | ₩17,635 | +3.77% | 3.4만 |
|---|
| 2025.10.22 | ₩17,795 | ₩17,795 | ₩16,673 | ₩16,994 | -4.50% | 6.7만 |
|---|
| 2025.10.21 | ₩17,795 | ₩18,116 | ₩17,154 | ₩17,956 | +0.90% | 5.8만 |
|---|
| 2025.10.20 | ₩16,833 | ₩17,795 | ₩16,513 | ₩17,635 | +4.76% | 8.1만 |
|---|
| 2025.10.17 | ₩16,673 | ₩16,753 | ₩16,192 | ₩16,513 | -0.96% | 6.1만 |
|---|
| 2025.10.16 | ₩17,635 | ₩17,795 | ₩16,513 | ₩16,673 | -5.45% | 7.6만 |
|---|
| 2025.10.15 | ₩17,956 | ₩18,036 | ₩17,154 | ₩17,635 | -1.79% | 6만 |
|---|
| 2025.10.14 | ₩17,475 | ₩17,795 | ₩16,994 | ₩17,635 | +0.92% | 6.7만 |
|---|
| 2025.10.13 | ₩16,833 | ₩17,795 | ₩16,513 | ₩17,635 | +4.76% | 10.1만 |
|---|
| 2025.10.10 | ₩17,795 | ₩17,795 | ₩16,353 | ₩16,673 | -6.31% | 13.7만 |
|---|