시장 데이터를 불러오는 중
전체 종목
Worksport, Ltd. - Common Stock 과거 주가
Worksport, Ltd. - Common Stock · WKSP · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Worksport, Ltd. - Common Stock · WKSP · NASDAQ
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩532 | ₩563 | ₩525 | ₩556 | +4.53% | 11.7만 |
| 2026.10.08 | ₩532 | ₩552 | ₩524 | ₩543 | +2.02% | 10.6만 |
| 2026.10.07 | ₩528 | ₩548 | ₩498 | ₩527 | -0.25% | 57.6만 |
| 2026.10.06 | ₩590 | ₩590 | ₩509 | ₩516 | -12.50% | 73.6만 |
| 2026.10.05 | ₩603 | ₩630 | ₩540 | ₩544 | -9.78% | 40.3만 |
| 2026.10.02 | ₩604 | ₩620 | ₩603 | ₩612 | +1.33% | 14.3만 |
| 2026.10.01 | ₩620 | ₩620 | ₩595 | ₩616 | -0.65% | 8만 |
| 2026.09.30 | ₩615 | ₩622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩620 |
| +0.87% |
| 56.7만 |
| 2026.09.29 | ₩595 | ₩624 | ₩590 | ₩604 | +1.58% | 11.4만 |
|---|
| 2026.09.28 | ₩590 | ₩634 | ₩565 | ₩612 | +3.86% | 35.5만 |
|---|
| 2026.09.25 | ₩578 | ₩592 | ₩576 | ₩592 | +2.55% | 13.3만 |
|---|
| 2026.09.24 | ₩595 | ₩595 | ₩576 | ₩594 | -0.23% | 23.2만 |
|---|
| 2026.09.23 | ₩590 | ₩596 | ₩552 | ₩595 | +0.91% | 29.7만 |
|---|
| 2026.09.22 | ₩578 | ₩612 | ₩496 | ₩583 | +0.93% | 120만 |
|---|
| 2026.09.21 | ₩587 | ₩588 | ₩563 | ₩567 | -3.42% | 23만 |
|---|
| 2026.09.18 | ₩603 | ₩603 | ₩563 | ₩563 | -6.67% | 34.3만 |
|---|
| 2026.09.17 | ₩615 | ₩626 | ₩570 | ₩590 | -4.14% | 41.4만 |
|---|
| 2026.09.16 | ₩578 | ₩598 | ₩563 | ₩574 | -0.70% | 33.5만 |
|---|
| 2026.09.15 | ₩603 | ₩616 | ₩582 | ₩595 | -1.33% | 38.2만 |
|---|
| 2026.09.14 | ₩616 | ₩639 | ₩594 | ₩616 | 0.00% | 59.4만 |
|---|
| 2026.09.11 | ₩643 | ₩655 | ₩594 | ₩616 | -4.17% | 32.6만 |
|---|
| 2026.09.10 | ₩695 | ₩697 | ₩610 | ₩618 | -11.18% | 44.9만 |
|---|
| 2026.09.09 | ₩683 | ₩685 | ₩670 | ₩670 | -1.96% | 23.7만 |
|---|
| 2026.09.08 | ₩730 | ₩730 | ₩670 | ₩690 | -5.50% | 52.8만 |
|---|
| 2026.09.04 | ₩761 | ₩775 | ₩734 | ₩750 | -1.41% | 25.1만 |
|---|
| 2026.09.03 | ₩764 | ₩793 | ₩737 | ₩776 | +1.58% | 46.8만 |
|---|
| 2026.09.02 | ₩753 | ₩777 | ₩717 | ₩760 | +0.89% | 48.5만 |
|---|
| 2026.09.01 | ₩771 | ₩824 | ₩749 | ₩776 | +0.70% | 71.6만 |
|---|
| 2026.08.31 | ₩710 | ₩817 | ₩697 | ₩817 | +15.09% | 115.4만 |
|---|
| 2026.08.28 | ₩732 | ₩843 | ₩730 | ₩771 | +5.31% | 341.9만 |
|---|
| 2026.08.27 | ₩825 | ₩1,128 | ₩803 | ₩844 | +2.27% | 1.9억 |
|---|
| 2026.08.26 | ₩667 | ₩724 | ₩658 | ₩683 | +2.41% | 175.1만 |
|---|
| 2026.08.25 | ₩750 | ₩764 | ₩623 | ₩657 | -12.50% | 194.7만 |
|---|
| 2026.08.24 | ₩804 | ₩824 | ₩710 | ₩734 | -8.67% | 98.8만 |
|---|
| 2026.08.21 | ₩831 | ₩880 | ₩777 | ₩788 | -5.16% | 83.3만 |
|---|
| 2026.08.20 | ₩868 | ₩892 | ₩804 | ₩817 | -5.86% | 100만 |
|---|
| 2026.08.19 | ₩883 | ₩888 | ₩831 | ₩860 | -2.58% | 12만 |
|---|
| 2026.08.18 | ₩858 | ₩911 | ₩844 | ₩871 | +1.56% | 10.6만 |
|---|
| 2026.08.17 | ₩905 | ₩907 | ₩858 | ₩884 | -2.22% | 15.6만 |
|---|
| 2026.08.14 | ₩894 | ₩935 | ₩894 | ₩935 | +4.65% | 6.7만 |
|---|
| 2026.08.13 | ₩896 | ₩951 | ₩872 | ₩913 | +1.79% | 14.9만 |
|---|
| 2026.08.12 | ₩992 | ₩992 | ₩871 | ₩906 | -8.65% | 35.7만 |
|---|
| 2026.08.11 | ₩963 | ₩1,005 | ₩938 | ₩953 | -1.11% | 41.8만 |
|---|
| 2026.08.10 | ₩911 | ₩951 | ₩911 | ₩929 | +1.91% | 18.3만 |
|---|
| 2026.08.07 | ₩976 | ₩976 | ₩911 | ₩925 | -5.22% | 13.6만 |
|---|
| 2026.08.06 | ₩938 | ₩978 | ₩914 | ₩954 | +1.71% | 27.8만 |
|---|
| 2026.08.05 | ₩941 | ₩992 | ₩918 | ₩965 | +2.56% | 44.4만 |
|---|
| 2026.08.04 | ₩943 | ₩1,032 | ₩923 | ₩969 | +2.70% | 39.7만 |
|---|
| 2026.08.03 | ₩858 | ₩965 | ₩858 | ₩915 | +6.72% | 31.4만 |
|---|
| 2026.07.31 | ₩858 | ₩871 | ₩812 | ₩852 | -0.63% | 16.4만 |
|---|
| 2026.07.30 | ₩791 | ₩831 | ₩779 | ₩827 | +4.58% | 17.3만 |
|---|
| 2026.07.29 | ₩791 | ₩823 | ₩765 | ₩785 | -0.68% | 20만 |
|---|
| 2026.07.28 | ₩844 | ₩844 | ₩764 | ₩793 | -6.03% | 28.3만 |
|---|
| 2026.07.27 | ₩882 | ₩925 | ₩832 | ₩844 | -4.26% | 20.4만 |
|---|
| 2026.07.24 | ₩884 | ₩921 | ₩858 | ₩859 | -2.88% | 15만 |
|---|
| 2026.07.23 | ₩833 | ₩925 | ₩820 | ₩884 | +6.11% | 33.1만 |
|---|
| 2026.07.22 | ₩898 | ₩925 | ₩804 | ₩833 | -7.16% | 120.5만 |
|---|
| 2026.07.21 | ₩910 | ₩978 | ₩884 | ₩890 | -2.21% | 90.4만 |
|---|
| 2026.07.20 | ₩965 | ₩1,032 | ₩911 | ₩911 | -5.56% | 34.9만 |
|---|
| 2026.07.17 | ₩1,002 | ₩1,045 | ₩925 | ₩951 | -5.08% | 24만 |
|---|
| 2026.07.16 | ₩1,059 | ₩1,068 | ₩884 | ₩884 | -16.46% | 50.3만 |
|---|
| 2026.07.15 | ₩1,089 | ₩1,119 | ₩1,059 | ₩1,088 | -0.12% | 12.4만 |
|---|
| 2026.07.14 | ₩1,026 | ₩1,126 | ₩1,012 | ₩1,100 | +7.18% | 22.7만 |
|---|
| 2026.07.13 | ₩1,139 | ₩1,139 | ₩1,032 | ₩1,065 | -6.47% | 30.2만 |
|---|
| 2026.07.10 | ₩1,183 | ₩1,183 | ₩1,112 | ₩1,146 | -3.17% | 24만 |
|---|
| 2026.07.09 | ₩1,179 | ₩1,213 | ₩1,140 | ₩1,159 | -1.70% | 24.3만 |
|---|
| 2026.07.08 | ₩1,118 | ₩1,207 | ₩1,115 | ₩1,207 | +8.03% | 31.5만 |
|---|
| 2026.07.07 | ₩1,206 | ₩1,225 | ₩1,099 | ₩1,167 | -3.22% | 57.8만 |
|---|
| 2026.07.06 | ₩1,235 | ₩1,256 | ₩1,159 | ₩1,222 | -1.08% | 69.1만 |
|---|
| 2026.07.02 | ₩1,273 | ₩1,313 | ₩1,227 | ₩1,264 | -0.74% | 48.4만 |
|---|
| 2026.07.01 | ₩1,487 | ₩1,501 | ₩1,227 | ₩1,227 | -17.48% | 148만 |
|---|
| 2026.06.30 | ₩1,595 | ₩1,755 | ₩1,407 | ₩1,461 | -8.40% | 274.8만 |
|---|
| 2026.06.29 | ₩1,635 | ₩1,822 | ₩1,461 | ₩1,581 | -3.28% | 275.9만 |
|---|
| 2026.06.26 | ₩1,260 | ₩1,742 | ₩1,254 | ₩1,541 | +22.34% | 885.8만 |
|---|
| 2026.06.25 | ₩1,367 | ₩1,487 | ₩1,226 | ₩1,293 | -5.39% | 771.1만 |
|---|
| 2026.06.24 | ₩1,107 | ₩1,702 | ₩1,100 | ₩1,380 | +24.70% | 3853.9만 |
|---|
| 2026.06.23 | ₩1,092 | ₩1,233 | ₩1,052 | ₩1,126 | +3.07% | 417.8만 |
|---|
| 2026.06.22 | ₩1,353 | ₩1,434 | ₩1,068 | ₩1,123 | -17.03% | 5854.7만 |
|---|
| 2026.06.18 | ₩1,280 | ₩1,461 | ₩978 | ₩989 | -22.72% | 2.1억 |
|---|
| 2026.06.17 | ₩791 | ₩831 | ₩762 | ₩801 | +1.36% | 46.1만 |
|---|
| 2026.06.16 | ₩844 | ₩884 | ₩777 | ₩791 | -6.35% | 50.6만 |
|---|
| 2026.06.15 | ₩870 | ₩939 | ₩831 | ₩831 | -4.47% | 52.2만 |
|---|
| 2026.06.12 | ₩898 | ₩935 | ₩824 | ₩839 | -6.57% | 38.2만 |
|---|
| 2026.06.11 | ₩851 | ₩945 | ₩844 | ₩883 | +3.78% | 40.5만 |
|---|
| 2026.06.10 | ₩850 | ₩951 | ₩832 | ₩848 | -0.16% | 54.9만 |
|---|
| 2026.06.09 | ₩951 | ₩985 | ₩844 | ₩854 | -10.28% | 47.6만 |
|---|
| 2026.06.08 | ₩862 | ₩1,004 | ₩844 | ₩939 | +9.02% | 46.8만 |
|---|
| 2026.06.05 | ₩899 | ₩905 | ₩817 | ₩842 | -6.41% | 64만 |
|---|
| 2026.06.04 | ₩925 | ₩951 | ₩844 | ₩919 | -0.58% | 62.3만 |
|---|
| 2026.06.03 | ₩950 | ₩965 | ₩898 | ₩919 | -3.24% | 53.6만 |
|---|
| 2026.06.02 | ₩998 | ₩1,005 | ₩913 | ₩945 | -5.37% | 74.2만 |
|---|
| 2026.06.01 | ₩978 | ₩1,056 | ₩927 | ₩1,010 | +3.29% | 77.7만 |
|---|
| 2026.05.29 | ₩1,043 | ₩1,043 | ₩965 | ₩985 | -5.53% | 55.3만 |
|---|
| 2026.05.28 | ₩1,059 | ₩1,126 | ₩1,005 | ₩1,018 | -3.80% | 68.4만 |
|---|
| 2026.05.27 | ₩1,173 | ₩1,173 | ₩1,048 | ₩1,048 | -10.63% | 49.1만 |
|---|
| 2026.05.26 | ₩1,353 | ₩1,353 | ₩1,126 | ₩1,142 | -15.64% | 74.6만 |
|---|
| 2026.05.22 | ₩1,286 | ₩1,380 | ₩1,253 | ₩1,353 | +5.21% | 25.2만 |
|---|
| 2026.05.21 | ₩1,146 | ₩1,313 | ₩1,126 | ₩1,313 | +14.62% | 22.6만 |
|---|
| 2026.05.20 | ₩1,072 | ₩1,194 | ₩990 | ₩1,159 | +8.12% | 58.5만 |
|---|
| 2026.05.19 | ₩1,072 | ₩1,112 | ₩1,005 | ₩1,072 | 0.00% | 46.8만 |
|---|
| 2026.05.18 | ₩1,067 | ₩1,079 | ₩938 | ₩1,059 | -0.75% | 49.3만 |
|---|
| 2026.05.15 | ₩1,072 | ₩1,095 | ₩1,018 | ₩1,056 | -1.50% | 63.6만 |
|---|
| 2026.05.14 | ₩1,179 | ₩1,194 | ₩1,059 | ₩1,099 | -6.82% | 88.1만 |
|---|
| 2026.05.13 | ₩1,367 | ₩1,434 | ₩1,166 | ₩1,199 | -12.25% | 126.7만 |
|---|
| 2026.05.12 | ₩1,340 | ₩1,376 | ₩1,260 | ₩1,300 | -3.00% | 52만 |
|---|
| 2026.05.11 | ₩1,447 | ₩1,491 | ₩1,340 | ₩1,340 | -7.41% | 43.7만 |
|---|
| 2026.05.08 | ₩1,474 | ₩1,554 | ₩1,420 | ₩1,420 | -3.64% | 41.4만 |
|---|
| 2026.05.07 | ₩1,487 | ₩1,581 | ₩1,447 | ₩1,447 | -2.70% | 51.5만 |
|---|
| 2026.05.06 | ₩1,461 | ₩1,514 | ₩1,420 | ₩1,461 | 0.00% | 46.4만 |
|---|
| 2026.05.05 | ₩1,501 | ₩1,541 | ₩1,447 | ₩1,474 | -1.79% | 43.3만 |
|---|
| 2026.05.04 | ₩1,461 | ₩1,548 | ₩1,447 | ₩1,461 | 0.00% | 37.7만 |
|---|
| 2026.05.01 | ₩1,461 | ₩1,581 | ₩1,461 | ₩1,461 | 0.00% | 43.1만 |
|---|
| 2026.04.30 | ₩1,367 | ₩1,501 | ₩1,327 | ₩1,461 | +6.86% | 35.2만 |
|---|
| 2026.04.29 | ₩1,407 | ₩1,420 | ₩1,340 | ₩1,340 | -4.76% | 32.5만 |
|---|
| 2026.04.28 | ₩1,487 | ₩1,501 | ₩1,380 | ₩1,394 | -6.31% | 30.5만 |
|---|
| 2026.04.27 | ₩1,474 | ₩1,595 | ₩1,434 | ₩1,514 | +2.73% | 60.6만 |
|---|
| 2026.04.24 | ₩1,461 | ₩1,509 | ₩1,420 | ₩1,474 | +0.92% | 18.2만 |
|---|
| 2026.04.23 | ₩1,514 | ₩1,514 | ₩1,407 | ₩1,461 | -3.54% | 25만 |
|---|
| 2026.04.22 | ₩1,514 | ₩1,581 | ₩1,487 | ₩1,501 | -0.88% | 30.8만 |
|---|
| 2026.04.21 | ₩1,568 | ₩1,621 | ₩1,434 | ₩1,434 | -8.55% | 42.4만 |
|---|
| 2026.04.20 | ₩1,434 | ₩1,554 | ₩1,367 | ₩1,541 | +7.48% | 38만 |
|---|
| 2026.04.17 | ₩1,340 | ₩1,487 | ₩1,340 | ₩1,434 | +7.00% | 27.2만 |
|---|
| 2026.04.16 | ₩1,353 | ₩1,420 | ₩1,300 | ₩1,340 | -0.99% | 18.9만 |
|---|
| 2026.04.15 | ₩1,353 | ₩1,419 | ₩1,313 | ₩1,327 | -1.98% | 29만 |
|---|
| 2026.04.14 | ₩1,337 | ₩1,394 | ₩1,233 | ₩1,332 | -0.40% | 101.5만 |
|---|
| 2026.04.13 | ₩1,112 | ₩1,340 | ₩1,112 | ₩1,254 | +12.77% | 39.8만 |
|---|
| 2026.04.10 | ₩1,219 | ₩1,300 | ₩1,106 | ₩1,139 | -6.59% | 28.6만 |
|---|
| 2026.04.09 | ₩1,260 | ₩1,294 | ₩1,201 | ₩1,202 | -4.57% | 11.1만 |
|---|
| 2026.04.08 | ₩1,323 | ₩1,340 | ₩1,260 | ₩1,274 | -3.65% | 8.8만 |
|---|
| 2026.04.07 | ₩1,320 | ₩1,340 | ₩1,246 | ₩1,253 | -5.08% | 18만 |
|---|
| 2026.04.06 | ₩1,353 | ₩1,407 | ₩1,286 | ₩1,313 | -2.97% | 13.1만 |
|---|
| 2026.04.02 | ₩1,327 | ₩1,380 | ₩1,286 | ₩1,329 | +0.20% | 12.5만 |
|---|
| 2026.04.01 | ₩1,420 | ₩1,420 | ₩1,313 | ₩1,353 | -4.72% | 18.9만 |
|---|
| 2026.03.31 | ₩1,324 | ₩1,434 | ₩1,219 | ₩1,407 | +6.28% | 22.6만 |
|---|
| 2026.03.30 | ₩1,394 | ₩1,407 | ₩1,260 | ₩1,273 | -8.65% | 21.7만 |
|---|
| 2026.03.27 | ₩1,541 | ₩1,581 | ₩1,206 | ₩1,374 | -10.87% | 103.4만 |
|---|
| 2026.03.26 | ₩1,742 | ₩1,849 | ₩1,729 | ₩1,782 | +2.31% | 312.5만 |
|---|
| 2026.03.25 | ₩1,715 | ₩1,836 | ₩1,714 | ₩1,822 | +6.25% | 11.8만 |
|---|
| 2026.03.24 | ₩1,675 | ₩1,769 | ₩1,662 | ₩1,688 | +0.80% | 12.2만 |
|---|
| 2026.03.23 | ₩1,688 | ₩1,769 | ₩1,675 | ₩1,675 | -0.79% | 15.3만 |
|---|
| 2026.03.20 | ₩1,782 | ₩1,809 | ₩1,608 | ₩1,675 | -6.02% | 30.5만 |
|---|
| 2026.03.19 | ₩1,782 | ₩1,797 | ₩1,729 | ₩1,769 | -0.75% | 12만 |
|---|
| 2026.03.18 | ₩1,782 | ₩1,863 | ₩1,702 | ₩1,809 | +1.50% | 16.8만 |
|---|
| 2026.03.17 | ₩1,836 | ₩1,889 | ₩1,755 | ₩1,782 | -2.92% | 13.9만 |
|---|
| 2026.03.16 | ₩1,729 | ₩1,888 | ₩1,729 | ₩1,796 | +3.88% | 15.1만 |
|---|
| 2026.03.13 | ₩1,769 | ₩1,782 | ₩1,715 | ₩1,755 | -0.76% | 14.4만 |
|---|
| 2026.03.12 | ₩1,729 | ₩1,782 | ₩1,662 | ₩1,769 | +2.33% | 13.7만 |
|---|
| 2026.03.11 | ₩1,782 | ₩1,828 | ₩1,729 | ₩1,742 | -2.26% | 15.2만 |
|---|
| 2026.03.10 | ₩1,769 | ₩1,876 | ₩1,742 | ₩1,755 | -0.76% | 19.4만 |
|---|
| 2026.03.09 | ₩1,769 | ₩1,782 | ₩1,676 | ₩1,755 | -0.76% | 15.3만 |
|---|
| 2026.03.06 | ₩1,742 | ₩1,836 | ₩1,702 | ₩1,809 | +3.85% | 9.6만 |
|---|
| 2026.03.05 | ₩1,621 | ₩1,809 | ₩1,621 | ₩1,742 | +7.44% | 20만 |
|---|
| 2026.03.04 | ₩1,889 | ₩1,930 | ₩1,608 | ₩1,675 | -11.35% | 66.9만 |
|---|
| 2026.03.03 | ₩1,889 | ₩1,938 | ₩1,796 | ₩1,849 | -2.13% | 21.4만 |
|---|
| 2026.03.02 | ₩1,863 | ₩2,077 | ₩1,860 | ₩1,943 | +4.32% | 54.7만 |
|---|
| 2026.02.27 | ₩1,849 | ₩1,903 | ₩1,796 | ₩1,903 | +2.90% | 15.5만 |
|---|
| 2026.02.26 | ₩2,037 | ₩2,037 | ₩1,836 | ₩1,903 | -6.58% | 20.6만 |
|---|
| 2026.02.25 | ₩2,064 | ₩2,117 | ₩1,997 | ₩2,010 | -2.60% | 28.9만 |
|---|
| 2026.02.24 | ₩2,050 | ₩2,184 | ₩1,943 | ₩1,997 | -2.61% | 56만 |
|---|
| 2026.02.23 | ₩1,876 | ₩2,124 | ₩1,849 | ₩1,956 | +4.29% | 70.9만 |
|---|
| 2026.02.20 | ₩1,956 | ₩1,956 | ₩1,769 | ₩1,796 | -8.22% | 37.8만 |
|---|
| 2026.02.19 | ₩1,394 | ₩2,044 | ₩1,340 | ₩1,889 | +35.58% | 273만 |
|---|
| 2026.02.18 | ₩1,809 | ₩1,849 | ₩1,702 | ₩1,742 | -3.70% | 17.7만 |
|---|
| 2026.02.17 | ₩2,037 | ₩2,037 | ₩1,702 | ₩1,836 | -9.87% | 48만 |
|---|
| 2026.02.13 | ₩2,171 | ₩2,258 | ₩2,077 | ₩2,104 | -3.09% | 118.8만 |
|---|
| 2026.02.12 | ₩2,171 | ₩2,345 | ₩2,037 | ₩2,131 | -1.85% | 33.6만 |
|---|
| 2026.02.11 | ₩2,077 | ₩2,265 | ₩1,876 | ₩2,037 | -1.94% | 52.8만 |
|---|
| 2026.02.10 | ₩2,251 | ₩2,397 | ₩2,104 | ₩2,104 | -6.55% | 10.5만 |
|---|
| 2026.02.09 | ₩2,425 | ₩2,439 | ₩2,218 | ₩2,224 | -8.29% | 12.6만 |
|---|
| 2026.02.06 | ₩2,198 | ₩2,466 | ₩2,198 | ₩2,412 | +9.76% | 21.1만 |
|---|
| 2026.02.05 | ₩2,345 | ₩2,358 | ₩2,157 | ₩2,157 | -8.00% | 13.1만 |
|---|
| 2026.02.04 | ₩2,452 | ₩2,455 | ₩2,238 | ₩2,372 | -3.28% | 10.7만 |
|---|
| 2026.02.03 | ₩2,479 | ₩2,562 | ₩2,312 | ₩2,452 | -1.08% | 18.1만 |
|---|
| 2026.02.02 | ₩2,492 | ₩2,519 | ₩2,452 | ₩2,452 | -1.61% | 5.8만 |
|---|
| 2026.01.30 | ₩2,519 | ₩2,586 | ₩2,448 | ₩2,479 | -1.60% | 5.3만 |
|---|
| 2026.01.29 | ₩2,613 | ₩2,640 | ₩2,464 | ₩2,466 | -5.64% | 13.8만 |
|---|
| 2026.01.28 | ₩2,640 | ₩2,693 | ₩2,546 | ₩2,620 | -0.76% | 11.4만 |
|---|
| 2026.01.27 | ₩2,600 | ₩2,817 | ₩2,479 | ₩2,626 | +1.03% | 45.8만 |
|---|
| 2026.01.26 | ₩2,787 | ₩2,787 | ₩2,559 | ₩2,600 | -6.73% | 22.2만 |
|---|
| 2026.01.23 | ₩2,854 | ₩2,874 | ₩2,707 | ₩2,787 | -2.35% | 11.5만 |
|---|
| 2026.01.22 | ₩2,961 | ₩3,082 | ₩2,802 | ₩2,841 | -4.07% | 26.1만 |
|---|
| 2026.01.21 | ₩2,921 | ₩3,002 | ₩2,825 | ₩2,935 | +0.46% | 9.2만 |
|---|
| 2026.01.20 | ₩3,015 | ₩3,042 | ₩2,881 | ₩2,935 | -2.67% | 14.7만 |
|---|
| 2026.01.16 | ₩3,069 | ₩3,116 | ₩2,961 | ₩3,082 | +0.44% | 8.7만 |
|---|
| 2026.01.15 | ₩2,948 | ₩3,122 | ₩2,908 | ₩3,015 | +2.27% | 19.1만 |
|---|
| 2026.01.14 | ₩3,055 | ₩3,065 | ₩2,894 | ₩2,948 | -3.51% | 13.3만 |
|---|
| 2026.01.13 | ₩2,961 | ₩3,082 | ₩2,894 | ₩3,082 | +4.07% | 14.5만 |
|---|
| 2026.01.12 | ₩3,055 | ₩3,102 | ₩2,827 | ₩2,908 | -4.82% | 21.4만 |
|---|
| 2026.01.09 | ₩3,095 | ₩3,283 | ₩3,015 | ₩3,069 | -0.87% | 13.8만 |
|---|
| 2026.01.08 | ₩3,117 | ₩3,148 | ₩3,028 | ₩3,069 | -1.55% | 7만 |
|---|
| 2026.01.07 | ₩3,109 | ₩3,243 | ₩3,015 | ₩3,136 | +0.86% | 10.6만 |
|---|
| 2026.01.06 | ₩2,975 | ₩3,122 | ₩2,894 | ₩3,122 | +4.95% | 12만 |
|---|
| 2026.01.05 | ₩3,109 | ₩3,243 | ₩2,961 | ₩2,961 | -4.74% | 14.1만 |
|---|
| 2026.01.02 | ₩2,894 | ₩3,156 | ₩2,854 | ₩3,149 | +8.80% | 10.4만 |
|---|
| 2025.12.31 | ₩2,894 | ₩2,921 | ₩2,814 | ₩2,854 | -1.39% | 18.5만 |
|---|
| 2025.12.30 | ₩3,015 | ₩3,042 | ₩2,888 | ₩2,935 | -2.67% | 19.3만 |
|---|
| 2025.12.29 | ₩3,055 | ₩3,122 | ₩2,961 | ₩3,028 | -0.88% | 9.5만 |
|---|
| 2025.12.26 | ₩3,203 | ₩3,203 | ₩3,082 | ₩3,136 | -2.09% | 4.9만 |
|---|
| 2025.12.24 | ₩3,149 | ₩3,229 | ₩3,095 | ₩3,216 | +2.13% | 6.4만 |
|---|
| 2025.12.23 | ₩3,189 | ₩3,283 | ₩3,095 | ₩3,243 | +1.68% | 8.9만 |
|---|
| 2025.12.22 | ₩3,082 | ₩3,216 | ₩3,042 | ₩3,176 | +3.04% | 8.2만 |
|---|
| 2025.12.19 | ₩3,015 | ₩3,160 | ₩2,975 | ₩3,095 | +2.67% | 23.5만 |
|---|
| 2025.12.18 | ₩3,042 | ₩3,239 | ₩2,841 | ₩2,935 | -3.52% | 110.6만 |
|---|
| 2025.12.17 | ₩3,404 | ₩3,430 | ₩3,015 | ₩3,028 | -11.02% | 35만 |
|---|
| 2025.12.16 | ₩3,645 | ₩3,953 | ₩3,404 | ₩3,497 | -4.04% | 104.4만 |
|---|
| 2025.12.15 | ₩3,363 | ₩3,424 | ₩3,284 | ₩3,337 | -0.80% | 24.9만 |
|---|
| 2025.12.12 | ₩3,672 | ₩3,685 | ₩3,417 | ₩3,430 | -6.57% | 15.6만 |
|---|
| 2025.12.11 | ₩3,846 | ₩3,859 | ₩3,605 | ₩3,645 | -5.23% | 17.2만 |
|---|
| 2025.12.10 | ₩3,605 | ₩3,979 | ₩3,511 | ₩3,886 | +7.81% | 16.9만 |
|---|
| 2025.12.09 | ₩3,832 | ₩3,886 | ₩3,579 | ₩3,645 | -4.90% | 26.5만 |
|---|
| 2025.12.08 | ₩4,087 | ₩4,087 | ₩3,752 | ₩3,859 | -5.57% | 17.8만 |
|---|
| 2025.12.05 | ₩4,020 | ₩4,194 | ₩3,940 | ₩4,033 | +0.33% | 20.9만 |
|---|
| 2025.12.04 | ₩3,712 | ₩4,074 | ₩3,672 | ₩4,020 | +8.30% | 14.8만 |
|---|
| 2025.12.03 | ₩3,564 | ₩3,819 | ₩3,493 | ₩3,779 | +6.02% | 18만 |
|---|
| 2025.12.02 | ₩3,497 | ₩3,729 | ₩3,417 | ₩3,591 | +2.68% | 34.6만 |
|---|
| 2025.12.01 | ₩3,564 | ₩3,566 | ₩3,310 | ₩3,444 | -3.38% | 14.3만 |
|---|
| 2025.11.28 | ₩3,471 | ₩3,605 | ₩3,363 | ₩3,524 | +1.54% | 29.2만 |
|---|
| 2025.11.26 | ₩3,270 | ₩3,390 | ₩3,095 | ₩3,256 | -0.41% | 14.2만 |
|---|
| 2025.11.25 | ₩2,841 | ₩3,149 | ₩2,841 | ₩3,002 | +5.66% | 19.6만 |
|---|
| 2025.11.24 | ₩2,814 | ₩2,935 | ₩2,706 | ₩2,827 | +0.48% | 24.7만 |
|---|
| 2025.11.21 | ₩2,801 | ₩2,868 | ₩2,613 | ₩2,794 | -0.24% | 14.8만 |
|---|
| 2025.11.20 | ₩2,734 | ₩3,015 | ₩2,693 | ₩2,734 | 0.00% | 17.3만 |
|---|
| 2025.11.19 | ₩2,760 | ₩2,868 | ₩2,693 | ₩2,734 | -0.97% | 15.9만 |
|---|
| 2025.11.18 | ₩2,626 | ₩2,907 | ₩2,626 | ₩2,787 | +6.12% | 19.2만 |
|---|
| 2025.11.17 | ₩2,841 | ₩2,881 | ₩2,573 | ₩2,613 | -8.02% | 36.4만 |
|---|
| 2025.11.14 | ₩2,881 | ₩3,028 | ₩2,881 | ₩2,881 | 0.00% | 19.6만 |
|---|
| 2025.11.13 | ₩3,283 | ₩3,551 | ₩2,660 | ₩2,888 | -12.04% | 79.4만 |
|---|
| 2025.11.12 | ₩3,725 | ₩3,819 | ₩3,350 | ₩3,377 | -9.35% | 40.8만 |
|---|
| 2025.11.11 | ₩3,511 | ₩3,819 | ₩3,457 | ₩3,712 | +5.73% | 12.8만 |
|---|
| 2025.11.10 | ₩3,832 | ₩3,832 | ₩3,417 | ₩3,618 | -5.59% | 16.8만 |
|---|
| 2025.11.07 | ₩3,564 | ₩3,685 | ₩3,350 | ₩3,645 | +2.26% | 33만 |
|---|
| 2025.11.06 | ₩3,859 | ₩3,899 | ₩3,564 | ₩3,591 | -6.94% | 24.7만 |
|---|
| 2025.11.05 | ₩3,859 | ₩4,007 | ₩3,792 | ₩3,926 | +1.74% | 12.6만 |
|---|
| 2025.11.04 | ₩4,033 | ₩4,141 | ₩3,779 | ₩3,792 | -5.98% | 36.8만 |
|---|
| 2025.11.03 | ₩4,221 | ₩4,234 | ₩4,047 | ₩4,127 | -2.22% | 11.4만 |
|---|
| 2025.10.31 | ₩4,154 | ₩4,288 | ₩4,047 | ₩4,234 | +1.94% | 17.2만 |
|---|
| 2025.10.30 | ₩4,301 | ₩4,315 | ₩4,020 | ₩4,060 | -5.61% | 29.5만 |
|---|
| 2025.10.29 | ₩4,355 | ₩4,419 | ₩4,194 | ₩4,234 | -2.77% | 15.8만 |
|---|
| 2025.10.28 | ₩4,315 | ₩4,476 | ₩4,194 | ₩4,368 | +1.24% | 15만 |
|---|
| 2025.10.27 | ₩4,583 | ₩4,610 | ₩4,301 | ₩4,315 | -5.85% | 12만 |
|---|
| 2025.10.24 | ₩4,449 | ₩4,596 | ₩4,288 | ₩4,556 | +2.41% | 20.9만 |
|---|
| 2025.10.23 | ₩4,248 | ₩4,422 | ₩4,212 | ₩4,422 | +4.10% | 12.9만 |
|---|
| 2025.10.22 | ₩4,288 | ₩4,382 | ₩4,100 | ₩4,181 | -2.50% | 22.7만 |
|---|
| 2025.10.21 | ₩4,516 | ₩4,561 | ₩4,288 | ₩4,342 | -3.86% | 15.5만 |
|---|
| 2025.10.20 | ₩4,114 | ₩4,677 | ₩4,074 | ₩4,489 | +9.12% | 40.2만 |
|---|
| 2025.10.17 | ₩4,261 | ₩4,315 | ₩3,993 | ₩4,114 | -3.46% | 76.7만 |
|---|
| 2025.10.16 | ₩4,623 | ₩4,738 | ₩4,194 | ₩4,221 | -8.70% | 75.5만 |
|---|
| 2025.10.15 | ₩4,757 | ₩4,958 | ₩4,489 | ₩4,569 | -3.94% | 32.2만 |
|---|
| 2025.10.14 | ₩4,784 | ₩4,854 | ₩4,596 | ₩4,730 | -1.12% | 31.2만 |
|---|
| 2025.10.13 | ₩4,690 | ₩4,918 | ₩4,569 | ₩4,878 | +4.00% | 27.7만 |
|---|
| 2025.10.10 | ₩5,065 | ₩5,199 | ₩4,556 | ₩4,569 | -9.79% | 73.7만 |
|---|