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 | ₩3,902 | ₩3,995 | ₩3,875 | ₩3,942 | +1.03% | 6.7만 |
| 2026.10.08 | ₩3,875 | ₩4,009 | ₩3,842 | ₩3,902 | +0.69% | 5.9만 |
| 2026.10.07 | ₩3,955 | ₩3,995 | ₩3,848 | ₩3,928 | -0.68% | 2.7만 |
| 2026.10.06 | ₩4,035 | ₩4,089 | ₩3,902 | ₩3,928 | -2.65% | 4.7만 |
| 2026.10.05 | ₩4,009 | ₩4,009 | ₩3,888 | ₩3,942 | -1.67% | 3.1만 |
| 2026.10.02 | ₩3,982 | ₩3,995 | ₩3,875 | ₩3,968 | -0.34% | 5.5만 |
| 2026.10.01 | ₩3,968 | ₩4,078 | ₩3,902 | ₩3,928 | -1.01% | 4.2만 |
| 2026.09.30 | ₩3,875 | ₩3,955 | ₩3,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,915 |
| +1.03% |
| 7.8만 |
| 2026.09.29 | ₩3,862 | ₩3,942 | ₩3,795 | ₩3,875 | +0.35% | 3.7만 |
|---|
| 2026.09.28 | ₩3,928 | ₩3,995 | ₩3,799 | ₩3,875 | -1.36% | 6.7만 |
|---|
| 2026.09.25 | ₩3,942 | ₩3,987 | ₩3,823 | ₩3,835 | -2.71% | 5.1만 |
|---|
| 2026.09.24 | ₩3,915 | ₩3,982 | ₩3,875 | ₩3,888 | -0.68% | 6.1만 |
|---|
| 2026.09.23 | ₩4,022 | ₩4,115 | ₩3,916 | ₩4,035 | +0.33% | 4.3만 |
|---|
| 2026.09.22 | ₩4,075 | ₩4,176 | ₩3,982 | ₩4,049 | -0.66% | 12.1만 |
|---|
| 2026.09.21 | ₩3,942 | ₩4,009 | ₩3,768 | ₩4,009 | +1.69% | 16.1만 |
|---|
| 2026.09.18 | ₩4,049 | ₩4,099 | ₩3,821 | ₩3,821 | -5.61% | 19.1만 |
|---|
| 2026.09.17 | ₩4,049 | ₩4,242 | ₩4,035 | ₩4,062 | +0.33% | 7.5만 |
|---|
| 2026.09.16 | ₩4,075 | ₩4,102 | ₩3,942 | ₩4,049 | -0.66% | 5.2만 |
|---|
| 2026.09.15 | ₩3,982 | ₩4,101 | ₩3,935 | ₩4,075 | +2.35% | 3.9만 |
|---|
| 2026.09.14 | ₩4,022 | ₩4,062 | ₩3,942 | ₩3,995 | -0.66% | 4.7만 |
|---|
| 2026.09.11 | ₩4,115 | ₩4,115 | ₩3,982 | ₩4,022 | -2.27% | 5.5만 |
|---|
| 2026.09.10 | ₩4,115 | ₩4,201 | ₩4,022 | ₩4,062 | -1.30% | 9만 |
|---|
| 2026.09.09 | ₩4,129 | ₩4,236 | ₩4,075 | ₩4,115 | -0.32% | 5.3만 |
|---|
| 2026.09.08 | ₩4,102 | ₩4,190 | ₩3,942 | ₩4,142 | +0.98% | 6.8만 |
|---|
| 2026.09.04 | ₩4,182 | ₩4,198 | ₩4,049 | ₩4,129 | -1.28% | 9.5만 |
|---|
| 2026.09.03 | ₩4,396 | ₩4,530 | ₩4,135 | ₩4,196 | -4.56% | 10.7만 |
|---|
| 2026.09.02 | ₩4,797 | ₩5,144 | ₩4,356 | ₩4,356 | -9.19% | 11.7만 |
|---|
| 2026.09.01 | ₩4,556 | ₩5,412 | ₩4,516 | ₩4,757 | +4.40% | 44.5만 |
|---|
| 2026.08.31 | ₩4,169 | ₩4,610 | ₩4,156 | ₩4,583 | +9.94% | 18.1만 |
|---|
| 2026.08.28 | ₩4,222 | ₩4,336 | ₩4,089 | ₩4,102 | -2.85% | 4.1만 |
|---|
| 2026.08.27 | ₩4,102 | ₩4,449 | ₩4,050 | ₩4,236 | +3.26% | 10.9만 |
|---|
| 2026.08.26 | ₩4,182 | ₩4,289 | ₩3,982 | ₩4,035 | -3.51% | 6.5만 |
|---|
| 2026.08.25 | ₩4,343 | ₩4,356 | ₩4,102 | ₩4,196 | -3.38% | 7.2만 |
|---|
| 2026.08.24 | ₩4,356 | ₩4,449 | ₩4,107 | ₩4,169 | -4.29% | 9만 |
|---|
| 2026.08.21 | ₩4,302 | ₩4,731 | ₩4,302 | ₩4,316 | +0.31% | 10.5만 |
|---|
| 2026.08.20 | ₩4,369 | ₩4,444 | ₩4,182 | ₩4,209 | -3.67% | 7.5만 |
|---|
| 2026.08.19 | ₩4,329 | ₩4,476 | ₩4,142 | ₩4,463 | +3.09% | 8.9만 |
|---|
| 2026.08.18 | ₩4,409 | ₩4,476 | ₩4,156 | ₩4,156 | -5.76% | 4.5만 |
|---|
| 2026.08.17 | ₩4,115 | ₩4,663 | ₩4,099 | ₩4,423 | +7.47% | 20.3만 |
|---|
| 2026.08.14 | ₩3,942 | ₩4,356 | ₩3,842 | ₩4,089 | +3.73% | 19.1만 |
|---|
| 2026.08.13 | ₩4,075 | ₩4,343 | ₩4,014 | ₩4,062 | -0.33% | 27.6만 |
|---|
| 2026.08.12 | ₩4,182 | ₩4,339 | ₩3,955 | ₩4,129 | -1.28% | 15.2만 |
|---|
| 2026.08.11 | ₩4,222 | ₩4,276 | ₩4,102 | ₩4,182 | -0.95% | 6.2만 |
|---|
| 2026.08.10 | ₩4,490 | ₩4,530 | ₩4,222 | ₩4,236 | -5.65% | 6.2만 |
|---|
| 2026.08.07 | ₩4,329 | ₩4,677 | ₩4,302 | ₩4,449 | +2.78% | 7.7만 |
|---|
| 2026.08.06 | ₩4,596 | ₩4,663 | ₩4,316 | ₩4,316 | -6.10% | 7만 |
|---|
| 2026.08.05 | ₩4,543 | ₩4,743 | ₩4,423 | ₩4,690 | +3.24% | 5.1만 |
|---|
| 2026.08.04 | ₩4,196 | ₩4,663 | ₩4,149 | ₩4,556 | +8.60% | 16만 |
|---|
| 2026.08.03 | ₩4,169 | ₩4,289 | ₩4,022 | ₩4,169 | 0.00% | 5.6만 |
|---|
| 2026.07.31 | ₩4,343 | ₩4,343 | ₩4,042 | ₩4,075 | -6.15% | 4.3만 |
|---|
| 2026.07.30 | ₩4,142 | ₩4,302 | ₩4,009 | ₩4,236 | +2.26% | 8.7만 |
|---|
| 2026.07.29 | ₩3,968 | ₩4,276 | ₩3,781 | ₩4,102 | +3.37% | 15.3만 |
|---|
| 2026.07.28 | ₩3,701 | ₩3,968 | ₩3,674 | ₩3,968 | +7.22% | 10.4만 |
|---|
| 2026.07.27 | ₩3,701 | ₩3,875 | ₩3,622 | ₩3,701 | 0.00% | 9.6만 |
|---|
| 2026.07.24 | ₩3,688 | ₩3,741 | ₩3,434 | ₩3,621 | -1.81% | 14.6만 |
|---|
| 2026.07.23 | ₩3,674 | ₩3,821 | ₩3,554 | ₩3,688 | +0.36% | 6.2만 |
|---|
| 2026.07.22 | ₩3,688 | ₩3,768 | ₩3,589 | ₩3,728 | +1.09% | 6.7만 |
|---|
| 2026.07.21 | ₩3,701 | ₩3,768 | ₩3,581 | ₩3,701 | 0.00% | 6.8만 |
|---|
| 2026.07.20 | ₩3,554 | ₩3,768 | ₩3,554 | ₩3,688 | +3.76% | 7.7만 |
|---|
| 2026.07.17 | ₩3,501 | ₩3,608 | ₩3,447 | ₩3,514 | +0.38% | 5.7만 |
|---|
| 2026.07.16 | ₩3,447 | ₩3,601 | ₩3,433 | ₩3,594 | +4.26% | 6.6만 |
|---|
| 2026.07.15 | ₩3,514 | ₩3,648 | ₩3,421 | ₩3,487 | -0.76% | 9.6만 |
|---|
| 2026.07.14 | ₩3,568 | ₩3,621 | ₩3,434 | ₩3,528 | -1.12% | 10.3만 |
|---|
| 2026.07.13 | ₩3,594 | ₩3,594 | ₩3,421 | ₩3,528 | -1.86% | 5.3만 |
|---|
| 2026.07.10 | ₩3,634 | ₩3,661 | ₩3,507 | ₩3,541 | -2.57% | 5.6만 |
|---|
| 2026.07.09 | ₩3,568 | ₩3,634 | ₩3,474 | ₩3,554 | -0.37% | 6.8만 |
|---|
| 2026.07.08 | ₩3,568 | ₩3,594 | ₩3,421 | ₩3,541 | -0.75% | 5만 |
|---|
| 2026.07.07 | ₩3,741 | ₩3,775 | ₩3,568 | ₩3,621 | -3.21% | 8.7만 |
|---|
| 2026.07.06 | ₩3,634 | ₩3,835 | ₩3,594 | ₩3,741 | +2.94% | 8.6만 |
|---|
| 2026.07.02 | ₩4,075 | ₩4,302 | ₩3,554 | ₩3,568 | -12.46% | 13만 |
|---|
| 2026.07.01 | ₩4,049 | ₩4,463 | ₩3,855 | ₩3,928 | -2.97% | 24만 |
|---|
| 2026.06.30 | ₩4,022 | ₩4,156 | ₩3,902 | ₩4,102 | +1.99% | 20.3만 |
|---|
| 2026.06.29 | ₩3,942 | ₩4,182 | ₩3,875 | ₩4,062 | +3.05% | 12.2만 |
|---|
| 2026.06.26 | ₩3,715 | ₩4,049 | ₩3,715 | ₩3,995 | +7.55% | 19.6만 |
|---|
| 2026.06.25 | ₩3,781 | ₩3,854 | ₩3,674 | ₩3,781 | 0.00% | 18.6만 |
|---|
| 2026.06.24 | ₩3,755 | ₩3,848 | ₩3,621 | ₩3,688 | -1.78% | 11.9만 |
|---|
| 2026.06.23 | ₩3,835 | ₩3,982 | ₩3,741 | ₩3,741 | -2.44% | 7.1만 |
|---|
| 2026.06.22 | ₩4,022 | ₩4,022 | ₩3,848 | ₩3,848 | -4.32% | 9.1만 |
|---|
| 2026.06.18 | ₩3,795 | ₩4,162 | ₩3,755 | ₩4,049 | +6.69% | 26.3만 |
|---|
| 2026.06.17 | ₩3,808 | ₩3,968 | ₩3,728 | ₩3,781 | -0.70% | 11.8만 |
|---|
| 2026.06.16 | ₩3,821 | ₩3,955 | ₩3,701 | ₩3,728 | -2.45% | 12.8만 |
|---|
| 2026.06.15 | ₩4,169 | ₩4,276 | ₩3,781 | ₩3,835 | -8.01% | 22.8만 |
|---|
| 2026.06.12 | ₩4,262 | ₩4,262 | ₩3,928 | ₩3,995 | -6.27% | 14.1만 |
|---|
| 2026.06.11 | ₩4,115 | ₩4,249 | ₩4,022 | ₩4,196 | +1.95% | 9.5만 |
|---|
| 2026.06.10 | ₩4,182 | ₩4,343 | ₩4,089 | ₩4,115 | -1.60% | 8.7만 |
|---|
| 2026.06.09 | ₩4,383 | ₩4,543 | ₩4,009 | ₩4,236 | -3.35% | 14.1만 |
|---|
| 2026.06.08 | ₩4,543 | ₩4,590 | ₩4,262 | ₩4,369 | -3.82% | 6.3만 |
|---|
| 2026.06.05 | ₩4,556 | ₩4,777 | ₩4,249 | ₩4,383 | -3.81% | 13.3만 |
|---|
| 2026.06.04 | ₩4,743 | ₩4,784 | ₩4,463 | ₩4,610 | -2.82% | 19.3만 |
|---|
| 2026.06.03 | ₩4,850 | ₩4,951 | ₩4,743 | ₩4,797 | -1.10% | 10만 |
|---|
| 2026.06.02 | ₩4,957 | ₩5,211 | ₩4,918 | ₩4,971 | +0.27% | 10.7만 |
|---|
| 2026.06.01 | ₩5,238 | ₩5,291 | ₩4,866 | ₩5,011 | -4.34% | 14.8만 |
|---|
| 2026.05.29 | ₩6,106 | ₩6,253 | ₩5,077 | ₩5,118 | -16.19% | 43.5만 |
|---|
| 2026.05.28 | ₩4,971 | ₩6,307 | ₩4,916 | ₩6,093 | +22.58% | 66만 |
|---|
| 2026.05.27 | ₩4,543 | ₩5,131 | ₩4,543 | ₩4,944 | +8.82% | 17.6만 |
|---|
| 2026.05.26 | ₩4,369 | ₩4,662 | ₩4,356 | ₩4,543 | +3.98% | 14만 |
|---|
| 2026.05.22 | ₩4,222 | ₩4,476 | ₩4,169 | ₩4,262 | +0.95% | 13.4만 |
|---|
| 2026.05.21 | ₩4,062 | ₩4,276 | ₩3,902 | ₩4,236 | +4.28% | 9.9만 |
|---|
| 2026.05.20 | ₩3,835 | ₩4,142 | ₩3,755 | ₩4,049 | +5.57% | 9.1만 |
|---|
| 2026.05.19 | ₩4,009 | ₩4,009 | ₩3,768 | ₩3,781 | -5.67% | 14.8만 |
|---|
| 2026.05.18 | ₩4,009 | ₩4,089 | ₩3,888 | ₩3,982 | -0.67% | 15.3만 |
|---|
| 2026.05.15 | ₩4,623 | ₩4,697 | ₩3,982 | ₩3,988 | -13.73% | 30.4만 |
|---|
| 2026.05.14 | ₩4,810 | ₩5,465 | ₩4,610 | ₩4,837 | +0.56% | 30.6만 |
|---|
| 2026.05.13 | ₩4,570 | ₩4,939 | ₩4,530 | ₩4,730 | +3.51% | 15.5만 |
|---|
| 2026.05.12 | ₩4,810 | ₩4,987 | ₩4,516 | ₩4,570 | -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 | ₩4,690 | -3.31% | 15.8만 |
|---|
| 2026.05.07 | ₩5,398 | ₩5,438 | ₩4,730 | ₩4,850 | -10.15% | 37.4만 |
|---|
| 2026.05.06 | ₩4,262 | ₩5,693 | ₩4,249 | ₩5,438 | +27.59% | 91만 |
|---|
| 2026.05.05 | ₩4,343 | ₩4,383 | ₩4,156 | ₩4,249 | -2.15% | 7.8만 |
|---|
| 2026.05.04 | ₩4,409 | ₩4,543 | ₩4,209 | ₩4,302 | -2.42% | 19.3만 |
|---|
| 2026.05.01 | ₩3,915 | ₩4,583 | ₩3,862 | ₩4,343 | +10.92% | 67.1만 |
|---|
| 2026.04.30 | ₩3,140 | ₩4,222 | ₩3,140 | ₩3,875 | +23.40% | 138.1만 |
|---|
| 2026.04.29 | ₩3,260 | ₩3,260 | ₩3,087 | ₩3,127 | -4.10% | 12.2만 |
|---|
| 2026.04.28 | ₩3,421 | ₩3,474 | ₩3,153 | ₩3,234 | -5.47% | 11.8만 |
|---|
| 2026.04.27 | ₩3,608 | ₩3,687 | ₩3,367 | ₩3,407 | -5.56% | 10.2만 |
|---|
| 2026.04.24 | ₩3,608 | ₩3,608 | ₩3,381 | ₩3,568 | -1.11% | 12만 |
|---|
| 2026.04.23 | ₩3,768 | ₩3,995 | ₩3,454 | ₩3,554 | -5.67% | 15.9만 |
|---|
| 2026.04.22 | ₩3,942 | ₩4,009 | ₩3,755 | ₩3,808 | -3.39% | 20.2만 |
|---|
| 2026.04.21 | ₩3,875 | ₩4,009 | ₩3,808 | ₩3,888 | +0.34% | 24.1만 |
|---|
| 2026.04.20 | ₩3,755 | ₩3,915 | ₩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 | ₩3,795 | ₩3,808 | ₩3,594 | ₩3,674 | -3.17% | 9.3만 |
|---|
| 2026.04.15 | ₩3,621 | ₩3,835 | ₩3,421 | ₩3,795 | +4.80% | 13.1만 |
|---|
| 2026.04.14 | ₩3,501 | ₩3,795 | ₩3,421 | ₩3,594 | +2.67% | 18.7만 |
|---|
| 2026.04.13 | ₩3,207 | ₩3,514 | ₩3,207 | ₩3,487 | +8.75% | 11.3만 |
|---|
| 2026.04.10 | ₩3,274 | ₩3,327 | ₩3,153 | ₩3,260 | -0.41% | 12.6만 |
|---|
| 2026.04.09 | ₩3,340 | ₩3,377 | ₩3,207 | ₩3,260 | -2.40% | 8.1만 |
|---|
| 2026.04.08 | ₩3,367 | ₩3,541 | ₩3,314 | ₩3,381 | +0.40% | 9.9만 |
|---|
| 2026.04.07 | ₩3,447 | ₩3,494 | ₩3,234 | ₩3,314 | -3.88% | 11.1만 |
|---|
| 2026.04.06 | ₩3,621 | ₩3,674 | ₩3,354 | ₩3,487 | -3.69% | 15.6만 |
|---|
| 2026.04.02 | ₩3,688 | ₩3,688 | ₩3,421 | ₩3,541 | -3.99% | 17.9만 |
|---|
| 2026.04.01 | ₩4,343 | ₩4,343 | ₩3,701 | ₩3,715 | -14.46% | 16.9만 |
|---|
| 2026.03.31 | ₩4,009 | ₩4,129 | ₩3,875 | ₩4,035 | +0.67% | 15만 |
|---|
| 2026.03.30 | ₩3,942 | ₩3,955 | ₩3,688 | ₩3,915 | -0.68% | 10.2만 |
|---|
| 2026.03.27 | ₩4,089 | ₩4,122 | ₩3,648 | ₩3,701 | -9.48% | 17.5만 |
|---|
| 2026.03.26 | ₩4,276 | ₩4,396 | ₩4,049 | ₩4,129 | -3.44% | 8.3만 |
|---|
| 2026.03.25 | ₩4,222 | ₩4,276 | ₩4,156 | ₩4,249 | +0.63% | 5.4만 |
|---|
| 2026.03.24 | ₩4,302 | ₩4,416 | ₩4,142 | ₩4,209 | -2.17% | 4.7만 |
|---|
| 2026.03.23 | ₩4,396 | ₩4,543 | ₩4,289 | ₩4,423 | +0.61% | 9.2만 |
|---|
| 2026.03.20 | ₩4,169 | ₩4,356 | ₩4,049 | ₩4,329 | +3.85% | 23만 |
|---|
| 2026.03.19 | ₩4,142 | ₩4,308 | ₩4,062 | ₩4,156 | +0.32% | 7만 |
|---|
| 2026.03.18 | ₩4,383 | ₩4,490 | ₩4,122 | ₩4,209 | -3.96% | 8.7만 |
|---|
| 2026.03.17 | ₩4,516 | ₩4,583 | ₩4,409 | ₩4,490 | -0.59% | 4.5만 |
|---|
| 2026.03.16 | ₩4,530 | ₩4,543 | ₩4,329 | ₩4,516 | -0.29% | 4.9만 |
|---|
| 2026.03.13 | ₩4,503 | ₩4,623 | ₩4,309 | ₩4,423 | -1.78% | 6.1만 |
|---|
| 2026.03.12 | ₩4,637 | ₩4,650 | ₩4,436 | ₩4,490 | -3.17% | 8만 |
|---|
| 2026.03.11 | ₩4,650 | ₩4,810 | ₩4,570 | ₩4,677 | +0.57% | 5.1만 |
|---|
| 2026.03.10 | ₩4,730 | ₩4,784 | ₩4,556 | ₩4,663 | -1.41% | 5.3만 |
|---|
| 2026.03.09 | ₩4,596 | ₩4,677 | ₩4,331 | ₩4,677 | +1.74% | 7.3만 |
|---|
| 2026.03.06 | ₩4,570 | ₩4,650 | ₩4,409 | ₩4,596 | +0.58% | 5.5만 |
|---|
| 2026.03.05 | ₩4,556 | ₩4,721 | ₩4,543 | ₩4,650 | +2.05% | 7.4만 |
|---|
| 2026.03.04 | ₩4,623 | ₩4,770 | ₩4,476 | ₩4,650 | +0.58% | 6.8만 |
|---|
| 2026.03.03 | ₩4,543 | ₩4,690 | ₩4,302 | ₩4,637 | +2.06% | 12.2만 |
|---|
| 2026.03.02 | ₩4,436 | ₩4,723 | ₩4,383 | ₩4,663 | +5.12% | 8.8만 |
|---|
| 2026.02.27 | ₩4,637 | ₩4,643 | ₩4,476 | ₩4,503 | -2.88% | 5.4만 |
|---|
| 2026.02.26 | ₩4,730 | ₩4,743 | ₩4,476 | ₩4,677 | -1.13% | 6.1만 |
|---|
| 2026.02.25 | ₩4,610 | ₩4,837 | ₩4,543 | ₩4,717 | +2.32% | 9.2만 |
|---|
| 2026.02.24 | ₩4,436 | ₩4,697 | ₩4,436 | ₩4,516 | +1.81% | 5.8만 |
|---|
| 2026.02.23 | ₩4,730 | ₩4,770 | ₩4,409 | ₩4,436 | -6.21% | 5.7만 |
|---|
| 2026.02.20 | ₩4,877 | ₩4,897 | ₩4,677 | ₩4,824 | -1.10% | 6만 |
|---|
| 2026.02.19 | ₩4,810 | ₩4,931 | ₩4,651 | ₩4,904 | +1.94% | 6만 |
|---|
| 2026.02.18 | ₩4,784 | ₩4,997 | ₩4,730 | ₩4,850 | +1.40% | 5.1만 |
|---|
| 2026.02.17 | ₩5,184 | ₩5,238 | ₩4,798 | ₩4,810 | -7.22% | 6.2만 |
|---|
| 2026.02.13 | ₩5,144 | ₩5,291 | ₩5,118 | ₩5,198 | +1.04% | 6.9만 |
|---|
| 2026.02.12 | ₩5,331 | ₩5,331 | ₩5,051 | ₩5,144 | -3.51% | 7.7만 |
|---|
| 2026.02.11 | ₩5,692 | ₩5,726 | ₩5,131 | ₩5,278 | -7.28% | 13.1만 |
|---|
| 2026.02.10 | ₩5,746 | ₩5,832 | ₩5,585 | ₩5,692 | -0.93% | 3.6만 |
|---|
| 2026.02.09 | ₩5,826 | ₩5,852 | ₩5,559 | ₩5,746 | -1.38% | 7.5만 |
|---|
| 2026.02.06 | ₩5,665 | ₩5,973 | ₩5,665 | ₩5,879 | +3.77% | 11.1만 |
|---|
| 2026.02.05 | ₩6,146 | ₩6,173 | ₩5,505 | ₩5,518 | -10.22% | 16.9만 |
|---|
| 2026.02.04 | ₩6,454 | ₩6,454 | ₩6,093 | ₩6,146 | -4.76% | 8.6만 |
|---|
| 2026.02.03 | ₩6,480 | ₩6,623 | ₩6,176 | ₩6,454 | -0.41% | 6.5만 |
|---|
| 2026.02.02 | ₩6,547 | ₩6,668 | ₩6,400 | ₩6,480 | -1.02% | 4.8만 |
|---|
| 2026.01.30 | ₩6,360 | ₩6,681 | ₩6,340 | ₩6,547 | +2.94% | 9.3만 |
|---|
| 2026.01.29 | ₩6,414 | ₩6,480 | ₩6,146 | ₩6,440 | +0.42% | 10만 |
|---|
| 2026.01.28 | ₩6,641 | ₩6,694 | ₩6,333 | ₩6,440 | -3.02% | 11.6만 |
|---|
| 2026.01.27 | ₩6,587 | ₩6,614 | ₩6,376 | ₩6,561 | -0.41% | 9.3만 |
|---|
| 2026.01.26 | ₩6,681 | ₩6,681 | ₩6,440 | ₩6,587 | -1.40% | 10.9만 |
|---|
| 2026.01.23 | ₩6,721 | ₩6,786 | ₩6,563 | ₩6,681 | -0.60% | 7.4만 |
|---|
| 2026.01.22 | ₩6,801 | ₩7,015 | ₩6,681 | ₩6,855 | +0.79% | 7.8만 |
|---|
| 2026.01.21 | ₩6,748 | ₩7,028 | ₩6,614 | ₩6,681 | -0.99% | 8.8만 |
|---|
| 2026.01.20 | ₩6,815 | ₩6,881 | ₩6,374 | ₩6,761 | -0.78% | 15.8만 |
|---|
| 2026.01.16 | ₩6,961 | ₩7,149 | ₩6,734 | ₩6,921 | -0.58% | 18.6만 |
|---|
| 2026.01.15 | ₩6,948 | ₩7,135 | ₩6,843 | ₩6,895 | -0.77% | 11.9만 |
|---|
| 2026.01.14 | ₩7,082 | ₩7,135 | ₩6,935 | ₩7,095 | +0.19% | 7.4만 |
|---|
| 2026.01.13 | ₩7,523 | ₩7,549 | ₩7,082 | ₩7,149 | -4.97% | 17만 |
|---|
| 2026.01.12 | ₩7,135 | ₩7,576 | ₩6,841 | ₩7,576 | +6.18% | 19.8만 |
|---|
| 2026.01.09 | ₩7,443 | ₩7,455 | ₩7,122 | ₩7,189 | -3.41% | 11.2만 |
|---|
| 2026.01.08 | ₩7,082 | ₩7,553 | ₩6,948 | ₩7,362 | +3.96% | 14.5만 |
|---|
| 2026.01.07 | ₩7,696 | ₩7,750 | ₩7,082 | ₩7,162 | -6.94% | 19.2만 |
|---|
| 2026.01.06 | ₩7,883 | ₩7,883 | ₩7,443 | ₩7,763 | -1.53% | 9.5만 |
|---|
| 2026.01.05 | ₩7,523 | ₩8,017 | ₩7,397 | ₩7,777 | +3.37% | 15.6만 |
|---|
| 2026.01.02 | ₩6,935 | ₩7,469 | ₩6,871 | ₩7,429 | +7.13% | 34.5만 |
|---|
| 2025.12.31 | ₩7,015 | ₩7,042 | ₩6,694 | ₩6,801 | -3.05% | 25만 |
|---|
| 2025.12.30 | ₩7,229 | ₩7,389 | ₩6,995 | ₩7,042 | -2.59% | 17.4만 |
|---|
| 2025.12.29 | ₩7,309 | ₩7,630 | ₩7,162 | ₩7,269 | -0.55% | 17.9만 |
|---|
| 2025.12.26 | ₩7,376 | ₩7,469 | ₩6,948 | ₩7,469 | +1.27% | 11.9만 |
|---|
| 2025.12.24 | ₩7,242 | ₩7,590 | ₩7,028 | ₩7,429 | +2.58% | 17만 |
|---|
| 2025.12.23 | ₩7,389 | ₩7,389 | ₩6,815 | ₩7,309 | -1.08% | 36.5만 |
|---|
| 2025.12.22 | ₩7,215 | ₩8,017 | ₩7,215 | ₩7,469 | +3.52% | 33.4만 |
|---|
| 2025.12.19 | ₩7,135 | ₩7,443 | ₩6,815 | ₩7,189 | +0.75% | 30.4만 |
|---|
| 2025.12.18 | ₩7,282 | ₩7,643 | ₩6,988 | ₩7,002 | -3.85% | 12.9만 |
|---|
| 2025.12.17 | ₩7,630 | ₩7,716 | ₩7,255 | ₩7,269 | -4.73% | 10.6만 |
|---|
| 2025.12.16 | ₩7,803 | ₩7,934 | ₩7,218 | ₩7,643 | -2.05% | 21.3만 |
|---|
| 2025.12.15 | ₩8,605 | ₩8,800 | ₩7,790 | ₩7,964 | -7.45% | 26.8만 |
|---|
| 2025.12.12 | ₩8,578 | ₩9,046 | ₩8,152 | ₩8,699 | +1.40% | 21.3만 |
|---|
| 2025.12.11 | ₩8,632 | ₩8,819 | ₩7,750 | ₩8,632 | 0.00% | 36.1만 |
|---|
| 2025.12.10 | ₩9,273 | ₩9,527 | ₩8,533 | ₩8,732 | -5.84% | 39.7만 |
|---|
| 2025.12.09 | ₩9,514 | ₩9,741 | ₩8,418 | ₩9,540 | +0.28% | 68.3만 |
|---|
| 2025.12.08 | ₩14,431 | ₩15,767 | ₩8,819 | ₩10,142 | -29.72% | 324.2만 |
|---|
| 2025.12.05 | ₩13,533 | ₩13,581 | ₩12,346 | ₩12,523 | -7.46% | 14.3만 |
|---|
| 2025.12.04 | ₩13,693 | ₩13,950 | ₩13,164 | ₩13,677 | -0.12% | 9.4만 |
|---|
| 2025.12.03 | ₩12,988 | ₩14,431 | ₩12,988 | ₩14,415 | +10.99% | 9.5만 |
|---|
| 2025.12.02 | ₩13,469 | ₩13,709 | ₩12,667 | ₩13,020 | -3.33% | 11.2만 |
|---|
| 2025.12.01 | ₩13,886 | ₩14,270 | ₩13,148 | ₩13,501 | -2.77% | 7.5만 |
|---|
| 2025.11.28 | ₩13,950 | ₩14,367 | ₩13,629 | ₩14,238 | +2.07% | 6.4만 |
|---|
| 2025.11.26 | ₩14,880 | ₩15,072 | ₩13,148 | ₩13,918 | -6.47% | 21.9만 |
|---|
| 2025.11.25 | ₩16,355 | ₩17,317 | ₩14,158 | ₩14,960 | -8.53% | 22.3만 |
|---|
| 2025.11.24 | ₩14,399 | ₩17,157 | ₩14,110 | ₩15,938 | +10.69% | 34만 |
|---|
| 2025.11.21 | ₩15,585 | ₩15,585 | ₩12,523 | ₩14,110 | -9.47% | 33.4만 |
|---|
| 2025.11.20 | ₩11,545 | ₩16,515 | ₩11,432 | ₩14,992 | +29.86% | 237.4만 |
|---|
| 2025.11.19 | ₩11,801 | ₩11,865 | ₩10,486 | ₩11,689 | -0.95% | 21.9만 |
|---|
| 2025.11.18 | ₩8,963 | ₩13,773 | ₩8,658 | ₩12,170 | +35.78% | 154.9만 |
|---|
| 2025.11.17 | ₩9,973 | ₩9,973 | ₩8,498 | ₩8,835 | -11.41% | 14.6만 |
|---|
| 2025.11.14 | ₩10,422 | ₩10,823 | ₩9,637 | ₩9,925 | -4.77% | 8.5만 |
|---|
| 2025.11.13 | ₩10,983 | ₩10,983 | ₩9,957 | ₩10,550 | -3.94% | 13.7만 |
|---|
| 2025.11.12 | ₩11,464 | ₩11,833 | ₩11,032 | ₩11,160 | -2.66% | 12.1만 |
|---|
| 2025.11.11 | ₩12,827 | ₩12,827 | ₩11,096 | ₩11,384 | -11.25% | 17.2만 |
|---|
| 2025.11.10 | ₩13,148 | ₩14,431 | ₩11,817 | ₩12,555 | -4.51% | 25.6만 |
|---|
| 2025.11.07 | ₩13,340 | ₩13,389 | ₩12,202 | ₩12,619 | -5.41% | 10.5만 |
|---|
| 2025.11.06 | ₩14,190 | ₩14,270 | ₩13,308 | ₩13,389 | -5.65% | 6.6만 |
|---|
| 2025.11.05 | ₩14,254 | ₩14,527 | ₩13,485 | ₩14,046 | -1.46% | 7.3만 |
|---|
| 2025.11.04 | ₩14,912 | ₩15,024 | ₩13,629 | ₩14,110 | -5.38% | 10.1만 |
|---|
| 2025.11.03 | ₩15,794 | ₩16,034 | ₩14,751 | ₩14,864 | -5.89% | 15만 |
|---|
| 2025.10.31 | ₩16,355 | ₩16,355 | ₩15,601 | ₩16,195 | -0.98% | 18.6만 |
|---|
| 2025.10.30 | ₩16,836 | ₩16,836 | ₩16,034 | ₩16,195 | -3.81% | 9.5만 |
|---|
| 2025.10.29 | ₩17,157 | ₩17,317 | ₩16,676 | ₩16,996 | -0.93% | 4만 |
|---|
| 2025.10.28 | ₩17,638 | ₩17,638 | ₩16,996 | ₩17,317 | -1.82% | 5.2만 |
|---|
| 2025.10.27 | ₩17,798 | ₩17,798 | ₩17,157 | ₩17,477 | -1.80% | 3.3만 |
|---|
| 2025.10.24 | ₩17,798 | ₩17,958 | ₩17,317 | ₩17,638 | -0.90% | 7.7만 |
|---|
| 2025.10.23 | ₩16,996 | ₩17,638 | ₩16,996 | ₩17,638 | +3.77% | 3.4만 |
|---|
| 2025.10.22 | ₩17,798 | ₩17,798 | ₩16,676 | ₩16,996 | -4.50% | 6.7만 |
|---|
| 2025.10.21 | ₩17,798 | ₩18,119 | ₩17,157 | ₩17,958 | +0.90% | 5.8만 |
|---|
| 2025.10.20 | ₩16,836 | ₩17,798 | ₩16,515 | ₩17,638 | +4.76% | 8.1만 |
|---|
| 2025.10.17 | ₩16,676 | ₩16,756 | ₩16,195 | ₩16,515 | -0.96% | 6.1만 |
|---|
| 2025.10.16 | ₩17,638 | ₩17,798 | ₩16,515 | ₩16,676 | -5.45% | 7.6만 |
|---|
| 2025.10.15 | ₩17,958 | ₩18,038 | ₩17,157 | ₩17,638 | -1.79% | 6만 |
|---|
| 2025.10.14 | ₩17,477 | ₩17,798 | ₩16,996 | ₩17,638 | +0.92% | 6.7만 |
|---|
| 2025.10.13 | ₩16,836 | ₩17,798 | ₩16,515 | ₩17,638 | +4.76% | 10.1만 |
|---|
| 2025.10.10 | ₩17,798 | ₩17,798 | ₩16,355 | ₩16,676 | -6.31% | 13.7만 |
|---|