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 | ₩530 | ₩561 | ₩524 | ₩554 | +4.53% | 11.7만 |
| 2026.10.08 | ₩530 | ₩550 | ₩522 | ₩541 | +2.02% | 10.6만 |
| 2026.10.07 | ₩526 | ₩546 | ₩497 | ₩525 | -0.25% | 57.6만 |
| 2026.10.06 | ₩588 | ₩588 | ₩508 | ₩514 | -12.50% | 73.6만 |
| 2026.10.05 | ₩601 | ₩628 | ₩538 | ₩542 | -9.78% | 40.3만 |
| 2026.10.02 | ₩602 | ₩619 | ₩601 | ₩610 | +1.33% | 14.3만 |
| 2026.10.01 | ₩619 | ₩619 | ₩593 | ₩615 | -0.65% | 8만 |
| 2026.09.30 | ₩613 | ₩620 | ₩601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩619 |
| +0.87% |
| 56.7만 |
| 2026.09.29 | ₩593 | ₩623 | ₩588 | ₩602 | +1.58% | 11.4만 |
|---|
| 2026.09.28 | ₩588 | ₩632 | ₩564 | ₩610 | +3.86% | 35.5만 |
|---|
| 2026.09.25 | ₩576 | ₩590 | ₩574 | ₩590 | +2.55% | 13.3만 |
|---|
| 2026.09.24 | ₩593 | ₩593 | ₩574 | ₩592 | -0.23% | 23.2만 |
|---|
| 2026.09.23 | ₩588 | ₩594 | ₩550 | ₩593 | +0.91% | 29.7만 |
|---|
| 2026.09.22 | ₩576 | ₩610 | ₩494 | ₩581 | +0.93% | 120만 |
|---|
| 2026.09.21 | ₩585 | ₩586 | ₩561 | ₩565 | -3.42% | 23만 |
|---|
| 2026.09.18 | ₩601 | ₩601 | ₩561 | ₩561 | -6.67% | 34.3만 |
|---|
| 2026.09.17 | ₩613 | ₩624 | ₩568 | ₩588 | -4.14% | 41.4만 |
|---|
| 2026.09.16 | ₩576 | ₩596 | ₩561 | ₩572 | -0.70% | 33.5만 |
|---|
| 2026.09.15 | ₩601 | ₩615 | ₩580 | ₩593 | -1.33% | 38.2만 |
|---|
| 2026.09.14 | ₩615 | ₩637 | ₩592 | ₩615 | 0.00% | 59.4만 |
|---|
| 2026.09.11 | ₩641 | ₩653 | ₩592 | ₩615 | -4.17% | 32.6만 |
|---|
| 2026.09.10 | ₩693 | ₩695 | ₩608 | ₩616 | -11.18% | 44.9만 |
|---|
| 2026.09.09 | ₩681 | ₩683 | ₩668 | ₩668 | -1.96% | 23.7만 |
|---|
| 2026.09.08 | ₩728 | ₩728 | ₩668 | ₩688 | -5.50% | 52.8만 |
|---|
| 2026.09.04 | ₩759 | ₩772 | ₩732 | ₩748 | -1.41% | 25.1만 |
|---|
| 2026.09.03 | ₩761 | ₩791 | ₩735 | ₩773 | +1.58% | 46.8만 |
|---|
| 2026.09.02 | ₩751 | ₩775 | ₩715 | ₩757 | +0.89% | 48.5만 |
|---|
| 2026.09.01 | ₩768 | ₩822 | ₩747 | ₩773 | +0.70% | 71.6만 |
|---|
| 2026.08.31 | ₩708 | ₩815 | ₩695 | ₩815 | +15.09% | 115.4만 |
|---|
| 2026.08.28 | ₩729 | ₩840 | ₩728 | ₩768 | +5.31% | 341.9만 |
|---|
| 2026.08.27 | ₩823 | ₩1,125 | ₩800 | ₩842 | +2.27% | 1.9억 |
|---|
| 2026.08.26 | ₩665 | ₩721 | ₩656 | ₩681 | +2.41% | 175.1만 |
|---|
| 2026.08.25 | ₩748 | ₩761 | ₩621 | ₩655 | -12.50% | 194.7만 |
|---|
| 2026.08.24 | ₩802 | ₩822 | ₩708 | ₩732 | -8.67% | 98.8만 |
|---|
| 2026.08.21 | ₩828 | ₩878 | ₩775 | ₩785 | -5.16% | 83.3만 |
|---|
| 2026.08.20 | ₩866 | ₩890 | ₩802 | ₩815 | -5.86% | 100만 |
|---|
| 2026.08.19 | ₩880 | ₩886 | ₩828 | ₩858 | -2.58% | 12만 |
|---|
| 2026.08.18 | ₩855 | ₩908 | ₩842 | ₩868 | +1.56% | 10.6만 |
|---|
| 2026.08.17 | ₩902 | ₩904 | ₩855 | ₩882 | -2.22% | 15.6만 |
|---|
| 2026.08.14 | ₩891 | ₩932 | ₩891 | ₩932 | +4.65% | 6.7만 |
|---|
| 2026.08.13 | ₩894 | ₩948 | ₩870 | ₩910 | +1.79% | 14.9만 |
|---|
| 2026.08.12 | ₩989 | ₩989 | ₩868 | ₩903 | -8.65% | 35.7만 |
|---|
| 2026.08.11 | ₩960 | ₩1,002 | ₩935 | ₩950 | -1.11% | 41.8만 |
|---|
| 2026.08.10 | ₩908 | ₩948 | ₩908 | ₩926 | +1.91% | 18.3만 |
|---|
| 2026.08.07 | ₩973 | ₩973 | ₩908 | ₩922 | -5.22% | 13.6만 |
|---|
| 2026.08.06 | ₩935 | ₩975 | ₩911 | ₩951 | +1.71% | 27.8만 |
|---|
| 2026.08.05 | ₩938 | ₩989 | ₩915 | ₩962 | +2.56% | 44.4만 |
|---|
| 2026.08.04 | ₩940 | ₩1,029 | ₩920 | ₩966 | +2.70% | 39.7만 |
|---|
| 2026.08.03 | ₩855 | ₩962 | ₩855 | ₩912 | +6.72% | 31.4만 |
|---|
| 2026.07.31 | ₩855 | ₩868 | ₩810 | ₩850 | -0.63% | 16.4만 |
|---|
| 2026.07.30 | ₩788 | ₩828 | ₩776 | ₩824 | +4.58% | 17.3만 |
|---|
| 2026.07.29 | ₩788 | ₩820 | ₩763 | ₩783 | -0.68% | 20만 |
|---|
| 2026.07.28 | ₩842 | ₩842 | ₩761 | ₩791 | -6.03% | 28.3만 |
|---|
| 2026.07.27 | ₩879 | ₩922 | ₩830 | ₩842 | -4.26% | 20.4만 |
|---|
| 2026.07.24 | ₩882 | ₩918 | ₩855 | ₩856 | -2.88% | 15만 |
|---|
| 2026.07.23 | ₩831 | ₩922 | ₩818 | ₩882 | +6.11% | 33.1만 |
|---|
| 2026.07.22 | ₩895 | ₩922 | ₩802 | ₩831 | -7.16% | 120.5만 |
|---|
| 2026.07.21 | ₩907 | ₩975 | ₩882 | ₩887 | -2.21% | 90.4만 |
|---|
| 2026.07.20 | ₩962 | ₩1,029 | ₩908 | ₩908 | -5.56% | 34.9만 |
|---|
| 2026.07.17 | ₩999 | ₩1,042 | ₩922 | ₩948 | -5.08% | 24만 |
|---|
| 2026.07.16 | ₩1,055 | ₩1,065 | ₩882 | ₩882 | -16.46% | 50.3만 |
|---|
| 2026.07.15 | ₩1,086 | ₩1,115 | ₩1,055 | ₩1,085 | -0.12% | 12.4만 |
|---|
| 2026.07.14 | ₩1,023 | ₩1,122 | ₩1,009 | ₩1,097 | +7.18% | 22.7만 |
|---|
| 2026.07.13 | ₩1,135 | ₩1,135 | ₩1,029 | ₩1,062 | -6.47% | 30.2만 |
|---|
| 2026.07.10 | ₩1,180 | ₩1,180 | ₩1,109 | ₩1,142 | -3.17% | 24만 |
|---|
| 2026.07.09 | ₩1,176 | ₩1,209 | ₩1,137 | ₩1,156 | -1.70% | 24.3만 |
|---|
| 2026.07.08 | ₩1,114 | ₩1,204 | ₩1,111 | ₩1,204 | +8.03% | 31.5만 |
|---|
| 2026.07.07 | ₩1,202 | ₩1,221 | ₩1,095 | ₩1,164 | -3.22% | 57.8만 |
|---|
| 2026.07.06 | ₩1,232 | ₩1,252 | ₩1,156 | ₩1,218 | -1.08% | 69.1만 |
|---|
| 2026.07.02 | ₩1,269 | ₩1,309 | ₩1,224 | ₩1,260 | -0.74% | 48.4만 |
|---|
| 2026.07.01 | ₩1,483 | ₩1,496 | ₩1,224 | ₩1,224 | -17.48% | 148만 |
|---|
| 2026.06.30 | ₩1,590 | ₩1,750 | ₩1,403 | ₩1,456 | -8.40% | 274.8만 |
|---|
| 2026.06.29 | ₩1,630 | ₩1,817 | ₩1,456 | ₩1,576 | -3.28% | 275.9만 |
|---|
| 2026.06.26 | ₩1,256 | ₩1,737 | ₩1,250 | ₩1,536 | +22.34% | 885.8만 |
|---|
| 2026.06.25 | ₩1,363 | ₩1,483 | ₩1,222 | ₩1,289 | -5.39% | 771.1만 |
|---|
| 2026.06.24 | ₩1,103 | ₩1,697 | ₩1,097 | ₩1,376 | +24.70% | 3853.9만 |
|---|
| 2026.06.23 | ₩1,089 | ₩1,229 | ₩1,049 | ₩1,122 | +3.07% | 417.8만 |
|---|
| 2026.06.22 | ₩1,349 | ₩1,429 | ₩1,065 | ₩1,119 | -17.03% | 5854.7만 |
|---|
| 2026.06.18 | ₩1,276 | ₩1,456 | ₩975 | ₩986 | -22.72% | 2.1억 |
|---|
| 2026.06.17 | ₩788 | ₩828 | ₩760 | ₩799 | +1.36% | 46.1만 |
|---|
| 2026.06.16 | ₩842 | ₩882 | ₩775 | ₩788 | -6.35% | 50.6만 |
|---|
| 2026.06.15 | ₩867 | ₩936 | ₩828 | ₩828 | -4.47% | 52.2만 |
|---|
| 2026.06.12 | ₩895 | ₩932 | ₩822 | ₩836 | -6.57% | 38.2만 |
|---|
| 2026.06.11 | ₩848 | ₩942 | ₩842 | ₩880 | +3.78% | 40.5만 |
|---|
| 2026.06.10 | ₩847 | ₩948 | ₩830 | ₩846 | -0.16% | 54.9만 |
|---|
| 2026.06.09 | ₩948 | ₩982 | ₩842 | ₩851 | -10.28% | 47.6만 |
|---|
| 2026.06.08 | ₩859 | ₩1,001 | ₩842 | ₩936 | +9.02% | 46.8만 |
|---|
| 2026.06.05 | ₩896 | ₩902 | ₩815 | ₩839 | -6.41% | 64만 |
|---|
| 2026.06.04 | ₩922 | ₩948 | ₩842 | ₩916 | -0.58% | 62.3만 |
|---|
| 2026.06.03 | ₩947 | ₩962 | ₩895 | ₩916 | -3.24% | 53.6만 |
|---|
| 2026.06.02 | ₩995 | ₩1,002 | ₩910 | ₩942 | -5.37% | 74.2만 |
|---|
| 2026.06.01 | ₩975 | ₩1,053 | ₩924 | ₩1,007 | +3.29% | 77.7만 |
|---|
| 2026.05.29 | ₩1,039 | ₩1,039 | ₩962 | ₩982 | -5.53% | 55.3만 |
|---|
| 2026.05.28 | ₩1,055 | ₩1,122 | ₩1,002 | ₩1,015 | -3.80% | 68.4만 |
|---|
| 2026.05.27 | ₩1,169 | ₩1,169 | ₩1,045 | ₩1,045 | -10.63% | 49.1만 |
|---|
| 2026.05.26 | ₩1,349 | ₩1,349 | ₩1,122 | ₩1,138 | -15.64% | 74.6만 |
|---|
| 2026.05.22 | ₩1,282 | ₩1,376 | ₩1,249 | ₩1,349 | +5.21% | 25.2만 |
|---|
| 2026.05.21 | ₩1,142 | ₩1,309 | ₩1,122 | ₩1,309 | +14.62% | 22.6만 |
|---|
| 2026.05.20 | ₩1,069 | ₩1,190 | ₩987 | ₩1,156 | +8.12% | 58.5만 |
|---|
| 2026.05.19 | ₩1,069 | ₩1,109 | ₩1,002 | ₩1,069 | 0.00% | 46.8만 |
|---|
| 2026.05.18 | ₩1,063 | ₩1,075 | ₩935 | ₩1,055 | -0.75% | 49.3만 |
|---|
| 2026.05.15 | ₩1,069 | ₩1,091 | ₩1,015 | ₩1,053 | -1.50% | 63.6만 |
|---|
| 2026.05.14 | ₩1,176 | ₩1,190 | ₩1,055 | ₩1,095 | -6.82% | 88.1만 |
|---|
| 2026.05.13 | ₩1,363 | ₩1,429 | ₩1,162 | ₩1,196 | -12.25% | 126.7만 |
|---|
| 2026.05.12 | ₩1,336 | ₩1,372 | ₩1,256 | ₩1,296 | -3.00% | 52만 |
|---|
| 2026.05.11 | ₩1,443 | ₩1,487 | ₩1,336 | ₩1,336 | -7.41% | 43.7만 |
|---|
| 2026.05.08 | ₩1,469 | ₩1,550 | ₩1,416 | ₩1,416 | -3.64% | 41.4만 |
|---|
| 2026.05.07 | ₩1,483 | ₩1,576 | ₩1,443 | ₩1,443 | -2.70% | 51.5만 |
|---|
| 2026.05.06 | ₩1,456 | ₩1,510 | ₩1,416 | ₩1,456 | 0.00% | 46.4만 |
|---|
| 2026.05.05 | ₩1,496 | ₩1,536 | ₩1,443 | ₩1,469 | -1.79% | 43.3만 |
|---|
| 2026.05.04 | ₩1,456 | ₩1,543 | ₩1,443 | ₩1,456 | 0.00% | 37.7만 |
|---|
| 2026.05.01 | ₩1,456 | ₩1,576 | ₩1,456 | ₩1,456 | 0.00% | 43.1만 |
|---|
| 2026.04.30 | ₩1,363 | ₩1,496 | ₩1,323 | ₩1,456 | +6.86% | 35.2만 |
|---|
| 2026.04.29 | ₩1,403 | ₩1,416 | ₩1,336 | ₩1,336 | -4.76% | 32.5만 |
|---|
| 2026.04.28 | ₩1,483 | ₩1,496 | ₩1,376 | ₩1,389 | -6.31% | 30.5만 |
|---|
| 2026.04.27 | ₩1,469 | ₩1,590 | ₩1,429 | ₩1,510 | +2.73% | 60.6만 |
|---|
| 2026.04.24 | ₩1,456 | ₩1,504 | ₩1,416 | ₩1,469 | +0.92% | 18.2만 |
|---|
| 2026.04.23 | ₩1,510 | ₩1,510 | ₩1,403 | ₩1,456 | -3.54% | 25만 |
|---|
| 2026.04.22 | ₩1,510 | ₩1,576 | ₩1,483 | ₩1,496 | -0.88% | 30.8만 |
|---|
| 2026.04.21 | ₩1,563 | ₩1,616 | ₩1,429 | ₩1,429 | -8.55% | 42.4만 |
|---|
| 2026.04.20 | ₩1,429 | ₩1,550 | ₩1,363 | ₩1,536 | +7.48% | 38만 |
|---|
| 2026.04.17 | ₩1,336 | ₩1,483 | ₩1,336 | ₩1,429 | +7.00% | 27.2만 |
|---|
| 2026.04.16 | ₩1,349 | ₩1,416 | ₩1,296 | ₩1,336 | -0.99% | 18.9만 |
|---|
| 2026.04.15 | ₩1,349 | ₩1,415 | ₩1,309 | ₩1,323 | -1.98% | 29만 |
|---|
| 2026.04.14 | ₩1,333 | ₩1,389 | ₩1,229 | ₩1,328 | -0.40% | 101.5만 |
|---|
| 2026.04.13 | ₩1,109 | ₩1,336 | ₩1,109 | ₩1,250 | +12.77% | 39.8만 |
|---|
| 2026.04.10 | ₩1,216 | ₩1,296 | ₩1,102 | ₩1,135 | -6.59% | 28.6만 |
|---|
| 2026.04.09 | ₩1,256 | ₩1,290 | ₩1,197 | ₩1,198 | -4.57% | 11.1만 |
|---|
| 2026.04.08 | ₩1,319 | ₩1,336 | ₩1,256 | ₩1,270 | -3.65% | 8.8만 |
|---|
| 2026.04.07 | ₩1,316 | ₩1,336 | ₩1,242 | ₩1,249 | -5.08% | 18만 |
|---|
| 2026.04.06 | ₩1,349 | ₩1,403 | ₩1,282 | ₩1,309 | -2.97% | 13.1만 |
|---|
| 2026.04.02 | ₩1,323 | ₩1,376 | ₩1,282 | ₩1,325 | +0.20% | 12.5만 |
|---|
| 2026.04.01 | ₩1,416 | ₩1,416 | ₩1,309 | ₩1,349 | -4.72% | 18.9만 |
|---|
| 2026.03.31 | ₩1,320 | ₩1,429 | ₩1,216 | ₩1,403 | +6.28% | 22.6만 |
|---|
| 2026.03.30 | ₩1,389 | ₩1,403 | ₩1,256 | ₩1,269 | -8.65% | 21.7만 |
|---|
| 2026.03.27 | ₩1,536 | ₩1,576 | ₩1,202 | ₩1,369 | -10.87% | 103.4만 |
|---|
| 2026.03.26 | ₩1,737 | ₩1,844 | ₩1,723 | ₩1,777 | +2.31% | 312.5만 |
|---|
| 2026.03.25 | ₩1,710 | ₩1,830 | ₩1,709 | ₩1,817 | +6.25% | 11.8만 |
|---|
| 2026.03.24 | ₩1,670 | ₩1,763 | ₩1,656 | ₩1,683 | +0.80% | 12.2만 |
|---|
| 2026.03.23 | ₩1,683 | ₩1,763 | ₩1,670 | ₩1,670 | -0.79% | 15.3만 |
|---|
| 2026.03.20 | ₩1,777 | ₩1,803 | ₩1,603 | ₩1,670 | -6.02% | 30.5만 |
|---|
| 2026.03.19 | ₩1,777 | ₩1,791 | ₩1,723 | ₩1,763 | -0.75% | 12만 |
|---|
| 2026.03.18 | ₩1,777 | ₩1,857 | ₩1,697 | ₩1,803 | +1.50% | 16.8만 |
|---|
| 2026.03.17 | ₩1,830 | ₩1,884 | ₩1,750 | ₩1,777 | -2.92% | 13.9만 |
|---|
| 2026.03.16 | ₩1,723 | ₩1,882 | ₩1,723 | ₩1,790 | +3.88% | 15.1만 |
|---|
| 2026.03.13 | ₩1,763 | ₩1,777 | ₩1,710 | ₩1,750 | -0.76% | 14.4만 |
|---|
| 2026.03.12 | ₩1,723 | ₩1,777 | ₩1,656 | ₩1,763 | +2.33% | 13.7만 |
|---|
| 2026.03.11 | ₩1,777 | ₩1,822 | ₩1,723 | ₩1,737 | -2.26% | 15.2만 |
|---|
| 2026.03.10 | ₩1,763 | ₩1,870 | ₩1,737 | ₩1,750 | -0.76% | 19.4만 |
|---|
| 2026.03.09 | ₩1,763 | ₩1,777 | ₩1,671 | ₩1,750 | -0.76% | 15.3만 |
|---|
| 2026.03.06 | ₩1,737 | ₩1,830 | ₩1,697 | ₩1,803 | +3.85% | 9.6만 |
|---|
| 2026.03.05 | ₩1,616 | ₩1,803 | ₩1,616 | ₩1,737 | +7.44% | 20만 |
|---|
| 2026.03.04 | ₩1,884 | ₩1,924 | ₩1,603 | ₩1,670 | -11.35% | 66.9만 |
|---|
| 2026.03.03 | ₩1,884 | ₩1,932 | ₩1,790 | ₩1,844 | -2.13% | 21.4만 |
|---|
| 2026.03.02 | ₩1,857 | ₩2,071 | ₩1,854 | ₩1,937 | +4.32% | 54.7만 |
|---|
| 2026.02.27 | ₩1,844 | ₩1,897 | ₩1,790 | ₩1,897 | +2.90% | 15.5만 |
|---|
| 2026.02.26 | ₩2,031 | ₩2,031 | ₩1,830 | ₩1,897 | -6.58% | 20.6만 |
|---|
| 2026.02.25 | ₩2,057 | ₩2,111 | ₩1,990 | ₩2,004 | -2.60% | 28.9만 |
|---|
| 2026.02.24 | ₩2,044 | ₩2,177 | ₩1,937 | ₩1,990 | -2.61% | 56만 |
|---|
| 2026.02.23 | ₩1,870 | ₩2,117 | ₩1,844 | ₩1,950 | +4.29% | 70.9만 |
|---|
| 2026.02.20 | ₩1,950 | ₩1,950 | ₩1,763 | ₩1,790 | -8.22% | 37.8만 |
|---|
| 2026.02.19 | ₩1,389 | ₩2,037 | ₩1,336 | ₩1,884 | +35.58% | 273만 |
|---|
| 2026.02.18 | ₩1,803 | ₩1,844 | ₩1,697 | ₩1,737 | -3.70% | 17.7만 |
|---|
| 2026.02.17 | ₩2,031 | ₩2,031 | ₩1,697 | ₩1,830 | -9.87% | 48만 |
|---|
| 2026.02.13 | ₩2,164 | ₩2,251 | ₩2,071 | ₩2,097 | -3.09% | 118.8만 |
|---|
| 2026.02.12 | ₩2,164 | ₩2,338 | ₩2,031 | ₩2,124 | -1.85% | 33.6만 |
|---|
| 2026.02.11 | ₩2,071 | ₩2,258 | ₩1,870 | ₩2,031 | -1.94% | 52.8만 |
|---|
| 2026.02.10 | ₩2,244 | ₩2,390 | ₩2,097 | ₩2,097 | -6.55% | 10.5만 |
|---|
| 2026.02.09 | ₩2,418 | ₩2,431 | ₩2,211 | ₩2,218 | -8.29% | 12.6만 |
|---|
| 2026.02.06 | ₩2,191 | ₩2,458 | ₩2,191 | ₩2,405 | +9.76% | 21.1만 |
|---|
| 2026.02.05 | ₩2,338 | ₩2,351 | ₩2,151 | ₩2,151 | -8.00% | 13.1만 |
|---|
| 2026.02.04 | ₩2,445 | ₩2,447 | ₩2,231 | ₩2,365 | -3.28% | 10.7만 |
|---|
| 2026.02.03 | ₩2,471 | ₩2,554 | ₩2,304 | ₩2,445 | -1.08% | 18.1만 |
|---|
| 2026.02.02 | ₩2,485 | ₩2,511 | ₩2,445 | ₩2,445 | -1.61% | 5.8만 |
|---|
| 2026.01.30 | ₩2,511 | ₩2,578 | ₩2,441 | ₩2,471 | -1.60% | 5.3만 |
|---|
| 2026.01.29 | ₩2,605 | ₩2,632 | ₩2,457 | ₩2,458 | -5.64% | 13.8만 |
|---|
| 2026.01.28 | ₩2,632 | ₩2,685 | ₩2,538 | ₩2,612 | -0.76% | 11.4만 |
|---|
| 2026.01.27 | ₩2,592 | ₩2,808 | ₩2,471 | ₩2,618 | +1.03% | 45.8만 |
|---|
| 2026.01.26 | ₩2,779 | ₩2,779 | ₩2,552 | ₩2,592 | -6.73% | 22.2만 |
|---|
| 2026.01.23 | ₩2,845 | ₩2,865 | ₩2,698 | ₩2,779 | -2.35% | 11.5만 |
|---|
| 2026.01.22 | ₩2,952 | ₩3,073 | ₩2,793 | ₩2,832 | -4.07% | 26.1만 |
|---|
| 2026.01.21 | ₩2,912 | ₩2,992 | ₩2,816 | ₩2,926 | +0.46% | 9.2만 |
|---|
| 2026.01.20 | ₩3,006 | ₩3,032 | ₩2,872 | ₩2,926 | -2.67% | 14.7만 |
|---|
| 2026.01.16 | ₩3,059 | ₩3,106 | ₩2,952 | ₩3,073 | +0.44% | 8.7만 |
|---|
| 2026.01.15 | ₩2,939 | ₩3,113 | ₩2,899 | ₩3,006 | +2.27% | 19.1만 |
|---|
| 2026.01.14 | ₩3,046 | ₩3,055 | ₩2,886 | ₩2,939 | -3.51% | 13.3만 |
|---|
| 2026.01.13 | ₩2,952 | ₩3,073 | ₩2,886 | ₩3,073 | +4.07% | 14.5만 |
|---|
| 2026.01.12 | ₩3,046 | ₩3,093 | ₩2,819 | ₩2,899 | -4.82% | 21.4만 |
|---|
| 2026.01.09 | ₩3,086 | ₩3,273 | ₩3,006 | ₩3,059 | -0.87% | 13.8만 |
|---|
| 2026.01.08 | ₩3,107 | ₩3,138 | ₩3,019 | ₩3,059 | -1.55% | 7만 |
|---|
| 2026.01.07 | ₩3,099 | ₩3,233 | ₩3,006 | ₩3,126 | +0.86% | 10.6만 |
|---|
| 2026.01.06 | ₩2,966 | ₩3,113 | ₩2,886 | ₩3,113 | +4.95% | 12만 |
|---|
| 2026.01.05 | ₩3,099 | ₩3,233 | ₩2,952 | ₩2,952 | -4.74% | 14.1만 |
|---|
| 2026.01.02 | ₩2,886 | ₩3,146 | ₩2,845 | ₩3,139 | +8.80% | 10.4만 |
|---|
| 2025.12.31 | ₩2,886 | ₩2,912 | ₩2,805 | ₩2,845 | -1.39% | 18.5만 |
|---|
| 2025.12.30 | ₩3,006 | ₩3,032 | ₩2,879 | ₩2,926 | -2.67% | 19.3만 |
|---|
| 2025.12.29 | ₩3,046 | ₩3,113 | ₩2,952 | ₩3,019 | -0.88% | 9.5만 |
|---|
| 2025.12.26 | ₩3,193 | ₩3,193 | ₩3,073 | ₩3,126 | -2.09% | 4.9만 |
|---|
| 2025.12.24 | ₩3,139 | ₩3,219 | ₩3,086 | ₩3,206 | +2.13% | 6.4만 |
|---|
| 2025.12.23 | ₩3,179 | ₩3,273 | ₩3,086 | ₩3,233 | +1.68% | 8.9만 |
|---|
| 2025.12.22 | ₩3,073 | ₩3,206 | ₩3,032 | ₩3,166 | +3.04% | 8.2만 |
|---|
| 2025.12.19 | ₩3,006 | ₩3,150 | ₩2,966 | ₩3,086 | +2.67% | 23.5만 |
|---|
| 2025.12.18 | ₩3,032 | ₩3,229 | ₩2,832 | ₩2,926 | -3.52% | 110.6만 |
|---|
| 2025.12.17 | ₩3,393 | ₩3,420 | ₩3,006 | ₩3,019 | -11.02% | 35만 |
|---|
| 2025.12.16 | ₩3,634 | ₩3,941 | ₩3,393 | ₩3,487 | -4.04% | 104.4만 |
|---|
| 2025.12.15 | ₩3,353 | ₩3,413 | ₩3,274 | ₩3,326 | -0.80% | 24.9만 |
|---|
| 2025.12.12 | ₩3,660 | ₩3,674 | ₩3,406 | ₩3,420 | -6.57% | 15.6만 |
|---|
| 2025.12.11 | ₩3,834 | ₩3,847 | ₩3,594 | ₩3,634 | -5.23% | 17.2만 |
|---|
| 2025.12.10 | ₩3,594 | ₩3,966 | ₩3,500 | ₩3,874 | +7.81% | 16.9만 |
|---|
| 2025.12.09 | ₩3,821 | ₩3,874 | ₩3,568 | ₩3,634 | -4.90% | 26.5만 |
|---|
| 2025.12.08 | ₩4,074 | ₩4,074 | ₩3,740 | ₩3,847 | -5.57% | 17.8만 |
|---|
| 2025.12.05 | ₩4,008 | ₩4,181 | ₩3,927 | ₩4,021 | +0.33% | 20.9만 |
|---|
| 2025.12.04 | ₩3,700 | ₩4,061 | ₩3,660 | ₩4,008 | +8.30% | 14.8만 |
|---|
| 2025.12.03 | ₩3,553 | ₩3,807 | ₩3,483 | ₩3,767 | +6.02% | 18만 |
|---|
| 2025.12.02 | ₩3,487 | ₩3,718 | ₩3,406 | ₩3,580 | +2.68% | 34.6만 |
|---|
| 2025.12.01 | ₩3,553 | ₩3,555 | ₩3,300 | ₩3,433 | -3.38% | 14.3만 |
|---|
| 2025.11.28 | ₩3,460 | ₩3,594 | ₩3,353 | ₩3,513 | +1.54% | 29.2만 |
|---|
| 2025.11.26 | ₩3,260 | ₩3,380 | ₩3,086 | ₩3,246 | -0.41% | 14.2만 |
|---|
| 2025.11.25 | ₩2,832 | ₩3,139 | ₩2,832 | ₩2,992 | +5.66% | 19.6만 |
|---|
| 2025.11.24 | ₩2,805 | ₩2,926 | ₩2,697 | ₩2,819 | +0.48% | 24.7만 |
|---|
| 2025.11.21 | ₩2,792 | ₩2,859 | ₩2,605 | ₩2,785 | -0.24% | 14.8만 |
|---|
| 2025.11.20 | ₩2,725 | ₩3,006 | ₩2,685 | ₩2,725 | 0.00% | 17.3만 |
|---|
| 2025.11.19 | ₩2,752 | ₩2,859 | ₩2,685 | ₩2,725 | -0.97% | 15.9만 |
|---|
| 2025.11.18 | ₩2,618 | ₩2,898 | ₩2,618 | ₩2,779 | +6.12% | 19.2만 |
|---|
| 2025.11.17 | ₩2,832 | ₩2,872 | ₩2,565 | ₩2,605 | -8.02% | 36.4만 |
|---|
| 2025.11.14 | ₩2,872 | ₩3,019 | ₩2,872 | ₩2,872 | 0.00% | 19.6만 |
|---|
| 2025.11.13 | ₩3,273 | ₩3,540 | ₩2,652 | ₩2,879 | -12.04% | 79.4만 |
|---|
| 2025.11.12 | ₩3,714 | ₩3,807 | ₩3,340 | ₩3,366 | -9.35% | 40.8만 |
|---|
| 2025.11.11 | ₩3,500 | ₩3,807 | ₩3,447 | ₩3,700 | +5.73% | 12.8만 |
|---|
| 2025.11.10 | ₩3,821 | ₩3,821 | ₩3,406 | ₩3,607 | -5.59% | 16.8만 |
|---|
| 2025.11.07 | ₩3,553 | ₩3,674 | ₩3,340 | ₩3,634 | +2.26% | 33만 |
|---|
| 2025.11.06 | ₩3,847 | ₩3,887 | ₩3,553 | ₩3,580 | -6.94% | 24.7만 |
|---|
| 2025.11.05 | ₩3,847 | ₩3,994 | ₩3,781 | ₩3,914 | +1.74% | 12.6만 |
|---|
| 2025.11.04 | ₩4,021 | ₩4,128 | ₩3,767 | ₩3,781 | -5.98% | 36.8만 |
|---|
| 2025.11.03 | ₩4,208 | ₩4,221 | ₩4,034 | ₩4,115 | -2.22% | 11.4만 |
|---|
| 2025.10.31 | ₩4,141 | ₩4,275 | ₩4,034 | ₩4,221 | +1.94% | 17.2만 |
|---|
| 2025.10.30 | ₩4,288 | ₩4,302 | ₩4,008 | ₩4,048 | -5.61% | 29.5만 |
|---|
| 2025.10.29 | ₩4,342 | ₩4,406 | ₩4,181 | ₩4,221 | -2.77% | 15.8만 |
|---|
| 2025.10.28 | ₩4,302 | ₩4,462 | ₩4,181 | ₩4,355 | +1.24% | 15만 |
|---|
| 2025.10.27 | ₩4,569 | ₩4,595 | ₩4,288 | ₩4,302 | -5.85% | 12만 |
|---|
| 2025.10.24 | ₩4,435 | ₩4,582 | ₩4,275 | ₩4,542 | +2.41% | 20.9만 |
|---|
| 2025.10.23 | ₩4,235 | ₩4,408 | ₩4,199 | ₩4,408 | +4.10% | 12.9만 |
|---|
| 2025.10.22 | ₩4,275 | ₩4,368 | ₩4,088 | ₩4,168 | -2.50% | 22.7만 |
|---|
| 2025.10.21 | ₩4,502 | ₩4,547 | ₩4,275 | ₩4,328 | -3.86% | 15.5만 |
|---|
| 2025.10.20 | ₩4,101 | ₩4,662 | ₩4,061 | ₩4,475 | +9.12% | 40.2만 |
|---|
| 2025.10.17 | ₩4,248 | ₩4,302 | ₩3,981 | ₩4,101 | -3.46% | 76.7만 |
|---|
| 2025.10.16 | ₩4,609 | ₩4,724 | ₩4,181 | ₩4,208 | -8.70% | 75.5만 |
|---|
| 2025.10.15 | ₩4,742 | ₩4,943 | ₩4,475 | ₩4,555 | -3.94% | 32.2만 |
|---|
| 2025.10.14 | ₩4,769 | ₩4,839 | ₩4,582 | ₩4,716 | -1.12% | 31.2만 |
|---|
| 2025.10.13 | ₩4,676 | ₩4,903 | ₩4,555 | ₩4,863 | +4.00% | 27.7만 |
|---|
| 2025.10.10 | ₩5,050 | ₩5,183 | ₩4,542 | ₩4,555 | -9.79% | 73.7만 |
|---|