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 | ₩3,909 | ₩4,003 | ₩3,882 | ₩3,949 | +1.03% | 6.7만 |
| 2026.10.08 | ₩3,882 | ₩4,016 | ₩3,849 | ₩3,909 | +0.69% | 5.9만 |
| 2026.10.07 | ₩3,963 | ₩4,003 | ₩3,856 | ₩3,936 | -0.68% | 2.7만 |
| 2026.10.06 | ₩4,043 | ₩4,097 | ₩3,909 | ₩3,936 | -2.65% | 4.7만 |
| 2026.10.05 | ₩4,016 | ₩4,016 | ₩3,896 | ₩3,949 | -1.67% | 3.1만 |
| 2026.10.02 | ₩3,990 | ₩4,003 | ₩3,882 | ₩3,976 | -0.34% | 5.5만 |
| 2026.10.01 | ₩3,976 | ₩4,086 | ₩3,909 | ₩3,936 | -1.01% | 4.2만 |
| 2026.09.30 | ₩3,882 | ₩3,963 | ₩3,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,923 |
| +1.03% |
| 7.8만 |
| 2026.09.29 | ₩3,869 | ₩3,949 | ₩3,802 | ₩3,882 | +0.35% | 3.7만 |
|---|
| 2026.09.28 | ₩3,936 | ₩4,003 | ₩3,806 | ₩3,882 | -1.36% | 6.7만 |
|---|
| 2026.09.25 | ₩3,949 | ₩3,995 | ₩3,830 | ₩3,842 | -2.71% | 5.1만 |
|---|
| 2026.09.24 | ₩3,923 | ₩3,990 | ₩3,882 | ₩3,896 | -0.68% | 6.1만 |
|---|
| 2026.09.23 | ₩4,030 | ₩4,123 | ₩3,924 | ₩4,043 | +0.33% | 4.3만 |
|---|
| 2026.09.22 | ₩4,083 | ₩4,184 | ₩3,990 | ₩4,057 | -0.66% | 12.1만 |
|---|
| 2026.09.21 | ₩3,949 | ₩4,016 | ₩3,775 | ₩4,016 | +1.69% | 16.1만 |
|---|
| 2026.09.18 | ₩4,057 | ₩4,107 | ₩3,829 | ₩3,829 | -5.61% | 19.1만 |
|---|
| 2026.09.17 | ₩4,057 | ₩4,251 | ₩4,043 | ₩4,070 | +0.33% | 7.5만 |
|---|
| 2026.09.16 | ₩4,083 | ₩4,110 | ₩3,949 | ₩4,057 | -0.66% | 5.2만 |
|---|
| 2026.09.15 | ₩3,990 | ₩4,109 | ₩3,943 | ₩4,083 | +2.35% | 3.9만 |
|---|
| 2026.09.14 | ₩4,030 | ₩4,070 | ₩3,949 | ₩4,003 | -0.66% | 4.7만 |
|---|
| 2026.09.11 | ₩4,123 | ₩4,123 | ₩3,990 | ₩4,030 | -2.27% | 5.5만 |
|---|
| 2026.09.10 | ₩4,123 | ₩4,209 | ₩4,030 | ₩4,070 | -1.30% | 9만 |
|---|
| 2026.09.09 | ₩4,137 | ₩4,244 | ₩4,083 | ₩4,123 | -0.32% | 5.3만 |
|---|
| 2026.09.08 | ₩4,110 | ₩4,198 | ₩3,949 | ₩4,150 | +0.98% | 6.8만 |
|---|
| 2026.09.04 | ₩4,190 | ₩4,206 | ₩4,057 | ₩4,137 | -1.28% | 9.5만 |
|---|
| 2026.09.03 | ₩4,405 | ₩4,538 | ₩4,144 | ₩4,204 | -4.56% | 10.7만 |
|---|
| 2026.09.02 | ₩4,806 | ₩5,154 | ₩4,364 | ₩4,364 | -9.19% | 11.7만 |
|---|
| 2026.09.01 | ₩4,565 | ₩5,422 | ₩4,525 | ₩4,766 | +4.40% | 44.5만 |
|---|
| 2026.08.31 | ₩4,177 | ₩4,619 | ₩4,164 | ₩4,592 | +9.94% | 18.1만 |
|---|
| 2026.08.28 | ₩4,231 | ₩4,344 | ₩4,097 | ₩4,110 | -2.85% | 4.1만 |
|---|
| 2026.08.27 | ₩4,110 | ₩4,458 | ₩4,058 | ₩4,244 | +3.26% | 10.9만 |
|---|
| 2026.08.26 | ₩4,190 | ₩4,297 | ₩3,990 | ₩4,043 | -3.51% | 6.5만 |
|---|
| 2026.08.25 | ₩4,351 | ₩4,364 | ₩4,110 | ₩4,204 | -3.38% | 7.2만 |
|---|
| 2026.08.24 | ₩4,364 | ₩4,458 | ₩4,115 | ₩4,177 | -4.29% | 9만 |
|---|
| 2026.08.21 | ₩4,311 | ₩4,741 | ₩4,311 | ₩4,324 | +0.31% | 10.5만 |
|---|
| 2026.08.20 | ₩4,378 | ₩4,453 | ₩4,190 | ₩4,217 | -3.67% | 7.5만 |
|---|
| 2026.08.19 | ₩4,338 | ₩4,485 | ₩4,150 | ₩4,472 | +3.09% | 8.9만 |
|---|
| 2026.08.18 | ₩4,418 | ₩4,485 | ₩4,164 | ₩4,164 | -5.76% | 4.5만 |
|---|
| 2026.08.17 | ₩4,123 | ₩4,672 | ₩4,107 | ₩4,431 | +7.47% | 20.3만 |
|---|
| 2026.08.14 | ₩3,949 | ₩4,364 | ₩3,849 | ₩4,097 | +3.73% | 19.1만 |
|---|
| 2026.08.13 | ₩4,083 | ₩4,351 | ₩4,022 | ₩4,070 | -0.33% | 27.6만 |
|---|
| 2026.08.12 | ₩4,190 | ₩4,347 | ₩3,963 | ₩4,137 | -1.28% | 15.2만 |
|---|
| 2026.08.11 | ₩4,231 | ₩4,284 | ₩4,110 | ₩4,190 | -0.95% | 6.2만 |
|---|
| 2026.08.10 | ₩4,498 | ₩4,538 | ₩4,231 | ₩4,244 | -5.65% | 6.2만 |
|---|
| 2026.08.07 | ₩4,338 | ₩4,686 | ₩4,311 | ₩4,458 | +2.78% | 7.7만 |
|---|
| 2026.08.06 | ₩4,605 | ₩4,672 | ₩4,324 | ₩4,324 | -6.10% | 7만 |
|---|
| 2026.08.05 | ₩4,552 | ₩4,753 | ₩4,431 | ₩4,699 | +3.24% | 5.1만 |
|---|
| 2026.08.04 | ₩4,204 | ₩4,672 | ₩4,157 | ₩4,565 | +8.60% | 16만 |
|---|
| 2026.08.03 | ₩4,177 | ₩4,297 | ₩4,030 | ₩4,177 | 0.00% | 5.6만 |
|---|
| 2026.07.31 | ₩4,351 | ₩4,351 | ₩4,050 | ₩4,083 | -6.15% | 4.3만 |
|---|
| 2026.07.30 | ₩4,150 | ₩4,311 | ₩4,016 | ₩4,244 | +2.26% | 8.7만 |
|---|
| 2026.07.29 | ₩3,976 | ₩4,284 | ₩3,789 | ₩4,110 | +3.37% | 15.3만 |
|---|
| 2026.07.28 | ₩3,708 | ₩3,976 | ₩3,682 | ₩3,976 | +7.22% | 10.4만 |
|---|
| 2026.07.27 | ₩3,708 | ₩3,882 | ₩3,629 | ₩3,708 | 0.00% | 9.6만 |
|---|
| 2026.07.24 | ₩3,695 | ₩3,749 | ₩3,441 | ₩3,628 | -1.81% | 14.6만 |
|---|
| 2026.07.23 | ₩3,682 | ₩3,829 | ₩3,561 | ₩3,695 | +0.36% | 6.2만 |
|---|
| 2026.07.22 | ₩3,695 | ₩3,775 | ₩3,596 | ₩3,735 | +1.09% | 6.7만 |
|---|
| 2026.07.21 | ₩3,708 | ₩3,775 | ₩3,588 | ₩3,708 | 0.00% | 6.8만 |
|---|
| 2026.07.20 | ₩3,561 | ₩3,775 | ₩3,561 | ₩3,695 | +3.76% | 7.7만 |
|---|
| 2026.07.17 | ₩3,508 | ₩3,615 | ₩3,454 | ₩3,521 | +0.38% | 5.7만 |
|---|
| 2026.07.16 | ₩3,454 | ₩3,608 | ₩3,439 | ₩3,601 | +4.26% | 6.6만 |
|---|
| 2026.07.15 | ₩3,521 | ₩3,655 | ₩3,427 | ₩3,494 | -0.76% | 9.6만 |
|---|
| 2026.07.14 | ₩3,575 | ₩3,628 | ₩3,441 | ₩3,534 | -1.12% | 10.3만 |
|---|
| 2026.07.13 | ₩3,601 | ₩3,601 | ₩3,427 | ₩3,534 | -1.86% | 5.3만 |
|---|
| 2026.07.10 | ₩3,641 | ₩3,668 | ₩3,514 | ₩3,548 | -2.57% | 5.6만 |
|---|
| 2026.07.09 | ₩3,575 | ₩3,641 | ₩3,481 | ₩3,561 | -0.37% | 6.8만 |
|---|
| 2026.07.08 | ₩3,575 | ₩3,601 | ₩3,427 | ₩3,548 | -0.75% | 5만 |
|---|
| 2026.07.07 | ₩3,749 | ₩3,782 | ₩3,575 | ₩3,628 | -3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩3,641 | ₩3,842 | ₩3,601 | ₩3,749 | +2.94% | 8.6만 |
|---|
| 2026.07.02 | ₩4,083 | ₩4,311 | ₩3,561 | ₩3,575 | -12.46% | 13만 |
|---|
| 2026.07.01 | ₩4,057 | ₩4,472 | ₩3,862 | ₩3,936 | -2.97% | 24만 |
|---|
| 2026.06.30 | ₩4,030 | ₩4,164 | ₩3,909 | ₩4,110 | +1.99% | 20.3만 |
|---|
| 2026.06.29 | ₩3,949 | ₩4,190 | ₩3,882 | ₩4,070 | +3.05% | 12.2만 |
|---|
| 2026.06.26 | ₩3,722 | ₩4,057 | ₩3,722 | ₩4,003 | +7.55% | 19.6만 |
|---|
| 2026.06.25 | ₩3,789 | ₩3,861 | ₩3,682 | ₩3,789 | 0.00% | 18.6만 |
|---|
| 2026.06.24 | ₩3,762 | ₩3,856 | ₩3,628 | ₩3,695 | -1.78% | 11.9만 |
|---|
| 2026.06.23 | ₩3,842 | ₩3,990 | ₩3,749 | ₩3,749 | -2.44% | 7.1만 |
|---|
| 2026.06.22 | ₩4,030 | ₩4,030 | ₩3,856 | ₩3,856 | -4.32% | 9.1만 |
|---|
| 2026.06.18 | ₩3,802 | ₩4,170 | ₩3,762 | ₩4,057 | +6.69% | 26.3만 |
|---|
| 2026.06.17 | ₩3,816 | ₩3,976 | ₩3,735 | ₩3,789 | -0.70% | 11.8만 |
|---|
| 2026.06.16 | ₩3,829 | ₩3,963 | ₩3,708 | ₩3,735 | -2.45% | 12.8만 |
|---|
| 2026.06.15 | ₩4,177 | ₩4,284 | ₩3,789 | ₩3,842 | -8.01% | 22.8만 |
|---|
| 2026.06.12 | ₩4,271 | ₩4,271 | ₩3,936 | ₩4,003 | -6.27% | 14.1만 |
|---|
| 2026.06.11 | ₩4,123 | ₩4,257 | ₩4,030 | ₩4,204 | +1.95% | 9.5만 |
|---|
| 2026.06.10 | ₩4,190 | ₩4,351 | ₩4,097 | ₩4,123 | -1.60% | 8.7만 |
|---|
| 2026.06.09 | ₩4,391 | ₩4,552 | ₩4,016 | ₩4,244 | -3.35% | 14.1만 |
|---|
| 2026.06.08 | ₩4,552 | ₩4,599 | ₩4,271 | ₩4,378 | -3.82% | 6.3만 |
|---|
| 2026.06.05 | ₩4,565 | ₩4,786 | ₩4,257 | ₩4,391 | -3.81% | 13.3만 |
|---|
| 2026.06.04 | ₩4,753 | ₩4,793 | ₩4,472 | ₩4,619 | -2.82% | 19.3만 |
|---|
| 2026.06.03 | ₩4,860 | ₩4,960 | ₩4,753 | ₩4,806 | -1.10% | 10만 |
|---|
| 2026.06.02 | ₩4,967 | ₩5,221 | ₩4,928 | ₩4,980 | +0.27% | 10.7만 |
|---|
| 2026.06.01 | ₩5,248 | ₩5,302 | ₩4,876 | ₩5,020 | -4.34% | 14.8만 |
|---|
| 2026.05.29 | ₩6,118 | ₩6,265 | ₩5,087 | ₩5,128 | -16.19% | 43.5만 |
|---|
| 2026.05.28 | ₩4,980 | ₩6,319 | ₩4,925 | ₩6,105 | +22.58% | 66만 |
|---|
| 2026.05.27 | ₩4,552 | ₩5,141 | ₩4,552 | ₩4,953 | +8.82% | 17.6만 |
|---|
| 2026.05.26 | ₩4,378 | ₩4,671 | ₩4,364 | ₩4,552 | +3.98% | 14만 |
|---|
| 2026.05.22 | ₩4,231 | ₩4,485 | ₩4,177 | ₩4,271 | +0.95% | 13.4만 |
|---|
| 2026.05.21 | ₩4,070 | ₩4,284 | ₩3,909 | ₩4,244 | +4.28% | 9.9만 |
|---|
| 2026.05.20 | ₩3,842 | ₩4,150 | ₩3,762 | ₩4,057 | +5.57% | 9.1만 |
|---|
| 2026.05.19 | ₩4,016 | ₩4,016 | ₩3,775 | ₩3,789 | -5.67% | 14.8만 |
|---|
| 2026.05.18 | ₩4,016 | ₩4,097 | ₩3,896 | ₩3,990 | -0.67% | 15.3만 |
|---|
| 2026.05.15 | ₩4,632 | ₩4,706 | ₩3,990 | ₩3,996 | -13.73% | 30.4만 |
|---|
| 2026.05.14 | ₩4,820 | ₩5,476 | ₩4,619 | ₩4,846 | +0.56% | 30.6만 |
|---|
| 2026.05.13 | ₩4,579 | ₩4,948 | ₩4,538 | ₩4,739 | +3.51% | 15.5만 |
|---|
| 2026.05.12 | ₩4,820 | ₩4,996 | ₩4,525 | ₩4,579 | -5.00% | 14.3만 |
|---|
| 2026.05.11 | ₩4,672 | ₩5,194 | ₩4,501 | ₩4,820 | +3.15% | 28.7만 |
|---|
| 2026.05.08 | ₩4,860 | ₩5,007 | ₩4,485 | ₩4,699 | -3.31% | 15.8만 |
|---|
| 2026.05.07 | ₩5,409 | ₩5,449 | ₩4,739 | ₩4,860 | -10.15% | 37.4만 |
|---|
| 2026.05.06 | ₩4,271 | ₩5,705 | ₩4,257 | ₩5,449 | +27.59% | 91만 |
|---|
| 2026.05.05 | ₩4,351 | ₩4,391 | ₩4,164 | ₩4,257 | -2.15% | 7.8만 |
|---|
| 2026.05.04 | ₩4,418 | ₩4,552 | ₩4,217 | ₩4,311 | -2.42% | 19.3만 |
|---|
| 2026.05.01 | ₩3,923 | ₩4,592 | ₩3,869 | ₩4,351 | +10.92% | 67.1만 |
|---|
| 2026.04.30 | ₩3,146 | ₩4,231 | ₩3,146 | ₩3,882 | +23.40% | 138.1만 |
|---|
| 2026.04.29 | ₩3,267 | ₩3,267 | ₩3,093 | ₩3,133 | -4.10% | 12.2만 |
|---|
| 2026.04.28 | ₩3,427 | ₩3,481 | ₩3,160 | ₩3,240 | -5.47% | 11.8만 |
|---|
| 2026.04.27 | ₩3,615 | ₩3,694 | ₩3,374 | ₩3,414 | -5.56% | 10.2만 |
|---|
| 2026.04.24 | ₩3,615 | ₩3,615 | ₩3,387 | ₩3,575 | -1.11% | 12만 |
|---|
| 2026.04.23 | ₩3,775 | ₩4,003 | ₩3,461 | ₩3,561 | -5.67% | 15.9만 |
|---|
| 2026.04.22 | ₩3,949 | ₩4,016 | ₩3,762 | ₩3,816 | -3.39% | 20.2만 |
|---|
| 2026.04.21 | ₩3,882 | ₩4,016 | ₩3,816 | ₩3,896 | +0.34% | 24.1만 |
|---|
| 2026.04.20 | ₩3,762 | ₩3,923 | ₩3,641 | ₩3,896 | +3.56% | 12.4만 |
|---|
| 2026.04.17 | ₩3,789 | ₩3,963 | ₩3,668 | ₩3,749 | -1.06% | 20.3만 |
|---|
| 2026.04.16 | ₩3,802 | ₩3,816 | ₩3,601 | ₩3,682 | -3.17% | 9.3만 |
|---|
| 2026.04.15 | ₩3,628 | ₩3,842 | ₩3,427 | ₩3,802 | +4.80% | 13.1만 |
|---|
| 2026.04.14 | ₩3,508 | ₩3,802 | ₩3,427 | ₩3,601 | +2.67% | 18.7만 |
|---|
| 2026.04.13 | ₩3,213 | ₩3,521 | ₩3,213 | ₩3,494 | +8.75% | 11.3만 |
|---|
| 2026.04.10 | ₩3,280 | ₩3,334 | ₩3,160 | ₩3,267 | -0.41% | 12.6만 |
|---|
| 2026.04.09 | ₩3,347 | ₩3,383 | ₩3,213 | ₩3,267 | -2.40% | 8.1만 |
|---|
| 2026.04.08 | ₩3,374 | ₩3,548 | ₩3,320 | ₩3,387 | +0.40% | 9.9만 |
|---|
| 2026.04.07 | ₩3,454 | ₩3,501 | ₩3,240 | ₩3,320 | -3.88% | 11.1만 |
|---|
| 2026.04.06 | ₩3,628 | ₩3,682 | ₩3,360 | ₩3,494 | -3.69% | 15.6만 |
|---|
| 2026.04.02 | ₩3,695 | ₩3,695 | ₩3,427 | ₩3,548 | -3.99% | 17.9만 |
|---|
| 2026.04.01 | ₩4,351 | ₩4,351 | ₩3,708 | ₩3,722 | -14.46% | 16.9만 |
|---|
| 2026.03.31 | ₩4,016 | ₩4,137 | ₩3,882 | ₩4,043 | +0.67% | 15만 |
|---|
| 2026.03.30 | ₩3,949 | ₩3,963 | ₩3,695 | ₩3,923 | -0.68% | 10.2만 |
|---|
| 2026.03.27 | ₩4,097 | ₩4,130 | ₩3,655 | ₩3,708 | -9.48% | 17.5만 |
|---|
| 2026.03.26 | ₩4,284 | ₩4,405 | ₩4,057 | ₩4,137 | -3.44% | 8.3만 |
|---|
| 2026.03.25 | ₩4,231 | ₩4,284 | ₩4,164 | ₩4,257 | +0.63% | 5.4만 |
|---|
| 2026.03.24 | ₩4,311 | ₩4,425 | ₩4,150 | ₩4,217 | -2.17% | 4.7만 |
|---|
| 2026.03.23 | ₩4,405 | ₩4,552 | ₩4,297 | ₩4,431 | +0.61% | 9.2만 |
|---|
| 2026.03.20 | ₩4,177 | ₩4,364 | ₩4,057 | ₩4,338 | +3.85% | 23만 |
|---|
| 2026.03.19 | ₩4,150 | ₩4,316 | ₩4,070 | ₩4,164 | +0.32% | 7만 |
|---|
| 2026.03.18 | ₩4,391 | ₩4,498 | ₩4,130 | ₩4,217 | -3.96% | 8.7만 |
|---|
| 2026.03.17 | ₩4,525 | ₩4,592 | ₩4,418 | ₩4,498 | -0.59% | 4.5만 |
|---|
| 2026.03.16 | ₩4,538 | ₩4,552 | ₩4,338 | ₩4,525 | -0.29% | 4.9만 |
|---|
| 2026.03.13 | ₩4,512 | ₩4,632 | ₩4,318 | ₩4,431 | -1.78% | 6.1만 |
|---|
| 2026.03.12 | ₩4,646 | ₩4,659 | ₩4,445 | ₩4,498 | -3.17% | 8만 |
|---|
| 2026.03.11 | ₩4,659 | ₩4,820 | ₩4,579 | ₩4,686 | +0.57% | 5.1만 |
|---|
| 2026.03.10 | ₩4,739 | ₩4,793 | ₩4,565 | ₩4,672 | -1.41% | 5.3만 |
|---|
| 2026.03.09 | ₩4,605 | ₩4,686 | ₩4,339 | ₩4,686 | +1.74% | 7.3만 |
|---|
| 2026.03.06 | ₩4,579 | ₩4,659 | ₩4,418 | ₩4,605 | +0.58% | 5.5만 |
|---|
| 2026.03.05 | ₩4,565 | ₩4,730 | ₩4,552 | ₩4,659 | +2.05% | 7.4만 |
|---|
| 2026.03.04 | ₩4,632 | ₩4,779 | ₩4,485 | ₩4,659 | +0.58% | 6.8만 |
|---|
| 2026.03.03 | ₩4,552 | ₩4,699 | ₩4,311 | ₩4,646 | +2.06% | 12.2만 |
|---|
| 2026.03.02 | ₩4,445 | ₩4,733 | ₩4,391 | ₩4,672 | +5.12% | 8.8만 |
|---|
| 2026.02.27 | ₩4,646 | ₩4,652 | ₩4,485 | ₩4,512 | -2.88% | 5.4만 |
|---|
| 2026.02.26 | ₩4,739 | ₩4,753 | ₩4,485 | ₩4,686 | -1.13% | 6.1만 |
|---|
| 2026.02.25 | ₩4,619 | ₩4,846 | ₩4,552 | ₩4,726 | +2.32% | 9.2만 |
|---|
| 2026.02.24 | ₩4,445 | ₩4,706 | ₩4,445 | ₩4,525 | +1.81% | 5.8만 |
|---|
| 2026.02.23 | ₩4,739 | ₩4,779 | ₩4,418 | ₩4,445 | -6.21% | 5.7만 |
|---|
| 2026.02.20 | ₩4,887 | ₩4,907 | ₩4,686 | ₩4,833 | -1.10% | 6만 |
|---|
| 2026.02.19 | ₩4,820 | ₩4,940 | ₩4,660 | ₩4,913 | +1.94% | 6만 |
|---|
| 2026.02.18 | ₩4,793 | ₩5,007 | ₩4,739 | ₩4,860 | +1.40% | 5.1만 |
|---|
| 2026.02.17 | ₩5,194 | ₩5,248 | ₩4,808 | ₩4,820 | -7.22% | 6.2만 |
|---|
| 2026.02.13 | ₩5,154 | ₩5,302 | ₩5,128 | ₩5,208 | +1.04% | 6.9만 |
|---|
| 2026.02.12 | ₩5,342 | ₩5,342 | ₩5,061 | ₩5,154 | -3.51% | 7.7만 |
|---|
| 2026.02.11 | ₩5,703 | ₩5,737 | ₩5,141 | ₩5,288 | -7.28% | 13.1만 |
|---|
| 2026.02.10 | ₩5,757 | ₩5,844 | ₩5,596 | ₩5,703 | -0.93% | 3.6만 |
|---|
| 2026.02.09 | ₩5,837 | ₩5,864 | ₩5,569 | ₩5,757 | -1.38% | 7.5만 |
|---|
| 2026.02.06 | ₩5,676 | ₩5,984 | ₩5,676 | ₩5,891 | +3.77% | 11.1만 |
|---|
| 2026.02.05 | ₩6,158 | ₩6,185 | ₩5,516 | ₩5,529 | -10.22% | 16.9만 |
|---|
| 2026.02.04 | ₩6,466 | ₩6,466 | ₩6,105 | ₩6,158 | -4.76% | 8.6만 |
|---|
| 2026.02.03 | ₩6,493 | ₩6,636 | ₩6,188 | ₩6,466 | -0.41% | 6.5만 |
|---|
| 2026.02.02 | ₩6,560 | ₩6,681 | ₩6,413 | ₩6,493 | -1.02% | 4.8만 |
|---|
| 2026.01.30 | ₩6,373 | ₩6,694 | ₩6,353 | ₩6,560 | +2.94% | 9.3만 |
|---|
| 2026.01.29 | ₩6,426 | ₩6,493 | ₩6,158 | ₩6,453 | +0.42% | 10만 |
|---|
| 2026.01.28 | ₩6,654 | ₩6,707 | ₩6,346 | ₩6,453 | -3.02% | 11.6만 |
|---|
| 2026.01.27 | ₩6,600 | ₩6,627 | ₩6,389 | ₩6,573 | -0.41% | 9.3만 |
|---|
| 2026.01.26 | ₩6,694 | ₩6,694 | ₩6,453 | ₩6,600 | -1.40% | 10.9만 |
|---|
| 2026.01.23 | ₩6,734 | ₩6,800 | ₩6,576 | ₩6,694 | -0.60% | 7.4만 |
|---|
| 2026.01.22 | ₩6,814 | ₩7,029 | ₩6,694 | ₩6,868 | +0.79% | 7.8만 |
|---|
| 2026.01.21 | ₩6,761 | ₩7,042 | ₩6,627 | ₩6,694 | -0.99% | 8.8만 |
|---|
| 2026.01.20 | ₩6,828 | ₩6,895 | ₩6,386 | ₩6,774 | -0.78% | 15.8만 |
|---|
| 2026.01.16 | ₩6,975 | ₩7,162 | ₩6,747 | ₩6,935 | -0.58% | 18.6만 |
|---|
| 2026.01.15 | ₩6,962 | ₩7,149 | ₩6,856 | ₩6,908 | -0.77% | 11.9만 |
|---|
| 2026.01.14 | ₩7,096 | ₩7,149 | ₩6,948 | ₩7,109 | +0.19% | 7.4만 |
|---|
| 2026.01.13 | ₩7,537 | ₩7,564 | ₩7,096 | ₩7,162 | -4.97% | 17만 |
|---|
| 2026.01.12 | ₩7,149 | ₩7,591 | ₩6,855 | ₩7,591 | +6.18% | 19.8만 |
|---|
| 2026.01.09 | ₩7,457 | ₩7,469 | ₩7,136 | ₩7,203 | -3.41% | 11.2만 |
|---|
| 2026.01.08 | ₩7,096 | ₩7,568 | ₩6,962 | ₩7,377 | +3.96% | 14.5만 |
|---|
| 2026.01.07 | ₩7,711 | ₩7,765 | ₩7,096 | ₩7,176 | -6.94% | 19.2만 |
|---|
| 2026.01.06 | ₩7,899 | ₩7,899 | ₩7,457 | ₩7,778 | -1.53% | 9.5만 |
|---|
| 2026.01.05 | ₩7,537 | ₩8,033 | ₩7,411 | ₩7,792 | +3.37% | 15.6만 |
|---|
| 2026.01.02 | ₩6,948 | ₩7,484 | ₩6,884 | ₩7,444 | +7.13% | 34.5만 |
|---|
| 2025.12.31 | ₩7,029 | ₩7,055 | ₩6,707 | ₩6,814 | -3.05% | 25만 |
|---|
| 2025.12.30 | ₩7,243 | ₩7,403 | ₩7,009 | ₩7,055 | -2.59% | 17.4만 |
|---|
| 2025.12.29 | ₩7,323 | ₩7,644 | ₩7,176 | ₩7,283 | -0.55% | 17.9만 |
|---|
| 2025.12.26 | ₩7,390 | ₩7,484 | ₩6,962 | ₩7,484 | +1.27% | 11.9만 |
|---|
| 2025.12.24 | ₩7,256 | ₩7,604 | ₩7,042 | ₩7,444 | +2.58% | 17만 |
|---|
| 2025.12.23 | ₩7,403 | ₩7,403 | ₩6,828 | ₩7,323 | -1.08% | 36.5만 |
|---|
| 2025.12.22 | ₩7,229 | ₩8,033 | ₩7,229 | ₩7,484 | +3.52% | 33.4만 |
|---|
| 2025.12.19 | ₩7,149 | ₩7,457 | ₩6,828 | ₩7,203 | +0.75% | 30.4만 |
|---|
| 2025.12.18 | ₩7,296 | ₩7,658 | ₩7,002 | ₩7,015 | -3.85% | 12.9만 |
|---|
| 2025.12.17 | ₩7,644 | ₩7,731 | ₩7,270 | ₩7,283 | -4.73% | 10.6만 |
|---|
| 2025.12.16 | ₩7,818 | ₩7,950 | ₩7,232 | ₩7,658 | -2.05% | 21.3만 |
|---|
| 2025.12.15 | ₩8,622 | ₩8,817 | ₩7,805 | ₩7,979 | -7.45% | 26.8만 |
|---|
| 2025.12.12 | ₩8,595 | ₩9,064 | ₩8,168 | ₩8,715 | +1.40% | 21.3만 |
|---|
| 2025.12.11 | ₩8,649 | ₩8,836 | ₩7,765 | ₩8,649 | 0.00% | 36.1만 |
|---|
| 2025.12.10 | ₩9,291 | ₩9,546 | ₩8,549 | ₩8,749 | -5.84% | 39.7만 |
|---|
| 2025.12.09 | ₩9,532 | ₩9,760 | ₩8,434 | ₩9,559 | +0.28% | 68.3만 |
|---|
| 2025.12.08 | ₩14,459 | ₩15,798 | ₩8,836 | ₩10,161 | -29.72% | 324.2만 |
|---|
| 2025.12.05 | ₩13,559 | ₩13,607 | ₩12,370 | ₩12,547 | -7.46% | 14.3만 |
|---|
| 2025.12.04 | ₩13,720 | ₩13,977 | ₩13,190 | ₩13,704 | -0.12% | 9.4만 |
|---|
| 2025.12.03 | ₩13,013 | ₩14,459 | ₩13,013 | ₩14,443 | +10.99% | 9.5만 |
|---|
| 2025.12.02 | ₩13,495 | ₩13,736 | ₩12,692 | ₩13,045 | -3.33% | 11.2만 |
|---|
| 2025.12.01 | ₩13,913 | ₩14,298 | ₩13,174 | ₩13,527 | -2.77% | 7.5만 |
|---|
| 2025.11.28 | ₩13,977 | ₩14,395 | ₩13,656 | ₩14,266 | +2.07% | 6.4만 |
|---|
| 2025.11.26 | ₩14,909 | ₩15,101 | ₩13,174 | ₩13,945 | -6.47% | 21.9만 |
|---|
| 2025.11.25 | ₩16,387 | ₩17,351 | ₩14,186 | ₩14,989 | -8.53% | 22.3만 |
|---|
| 2025.11.24 | ₩14,427 | ₩17,190 | ₩14,138 | ₩15,969 | +10.69% | 34만 |
|---|
| 2025.11.21 | ₩15,616 | ₩15,616 | ₩12,547 | ₩14,138 | -9.47% | 33.4만 |
|---|
| 2025.11.20 | ₩11,567 | ₩16,547 | ₩11,455 | ₩15,021 | +29.86% | 237.4만 |
|---|
| 2025.11.19 | ₩11,824 | ₩11,888 | ₩10,507 | ₩11,712 | -0.95% | 21.9만 |
|---|
| 2025.11.18 | ₩8,981 | ₩13,800 | ₩8,675 | ₩12,194 | +35.78% | 154.9만 |
|---|
| 2025.11.17 | ₩9,993 | ₩9,993 | ₩8,515 | ₩8,852 | -11.41% | 14.6만 |
|---|
| 2025.11.14 | ₩10,442 | ₩10,844 | ₩9,655 | ₩9,944 | -4.77% | 8.5만 |
|---|
| 2025.11.13 | ₩11,005 | ₩11,005 | ₩9,977 | ₩10,571 | -3.94% | 13.7만 |
|---|
| 2025.11.12 | ₩11,487 | ₩11,856 | ₩11,053 | ₩11,181 | -2.66% | 12.1만 |
|---|
| 2025.11.11 | ₩12,852 | ₩12,852 | ₩11,117 | ₩11,406 | -11.25% | 17.2만 |
|---|
| 2025.11.10 | ₩13,174 | ₩14,459 | ₩11,840 | ₩12,579 | -4.51% | 25.6만 |
|---|
| 2025.11.07 | ₩13,366 | ₩13,415 | ₩12,226 | ₩12,643 | -5.41% | 10.5만 |
|---|
| 2025.11.06 | ₩14,218 | ₩14,298 | ₩13,334 | ₩13,415 | -5.65% | 6.6만 |
|---|
| 2025.11.05 | ₩14,282 | ₩14,555 | ₩13,511 | ₩14,073 | -1.46% | 7.3만 |
|---|
| 2025.11.04 | ₩14,941 | ₩15,053 | ₩13,656 | ₩14,138 | -5.38% | 10.1만 |
|---|
| 2025.11.03 | ₩15,824 | ₩16,065 | ₩14,780 | ₩14,893 | -5.89% | 15만 |
|---|
| 2025.10.31 | ₩16,387 | ₩16,387 | ₩15,632 | ₩16,226 | -0.98% | 18.6만 |
|---|
| 2025.10.30 | ₩16,869 | ₩16,869 | ₩16,065 | ₩16,226 | -3.81% | 9.5만 |
|---|
| 2025.10.29 | ₩17,190 | ₩17,351 | ₩16,708 | ₩17,029 | -0.93% | 4만 |
|---|
| 2025.10.28 | ₩17,672 | ₩17,672 | ₩17,029 | ₩17,351 | -1.82% | 5.2만 |
|---|
| 2025.10.27 | ₩17,833 | ₩17,833 | ₩17,190 | ₩17,511 | -1.80% | 3.3만 |
|---|
| 2025.10.24 | ₩17,833 | ₩17,993 | ₩17,351 | ₩17,672 | -0.90% | 7.7만 |
|---|
| 2025.10.23 | ₩17,029 | ₩17,672 | ₩17,029 | ₩17,672 | +3.77% | 3.4만 |
|---|
| 2025.10.22 | ₩17,833 | ₩17,833 | ₩16,708 | ₩17,029 | -4.50% | 6.7만 |
|---|
| 2025.10.21 | ₩17,833 | ₩18,154 | ₩17,190 | ₩17,993 | +0.90% | 5.8만 |
|---|
| 2025.10.20 | ₩16,869 | ₩17,833 | ₩16,547 | ₩17,672 | +4.76% | 8.1만 |
|---|
| 2025.10.17 | ₩16,708 | ₩16,788 | ₩16,226 | ₩16,547 | -0.96% | 6.1만 |
|---|
| 2025.10.16 | ₩17,672 | ₩17,833 | ₩16,547 | ₩16,708 | -5.45% | 7.6만 |
|---|
| 2025.10.15 | ₩17,993 | ₩18,074 | ₩17,190 | ₩17,672 | -1.79% | 6만 |
|---|
| 2025.10.14 | ₩17,511 | ₩17,833 | ₩17,029 | ₩17,672 | +0.92% | 6.7만 |
|---|
| 2025.10.13 | ₩16,869 | ₩17,833 | ₩16,547 | ₩17,672 | +4.76% | 10.1만 |
|---|
| 2025.10.10 | ₩17,833 | ₩17,833 | ₩16,387 | ₩16,708 | -6.31% | 13.7만 |
|---|