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 | ₩523 | ₩554 | +4.53% | 11.7만 |
| 2026.10.08 | ₩530 | ₩550 | ₩522 | ₩541 | +2.02% | 10.6만 |
| 2026.10.07 | ₩526 | ₩546 | ₩496 | ₩525 | -0.25% | 57.6만 |
| 2026.10.06 | ₩587 | ₩587 | ₩507 | ₩514 | -12.50% | 73.6만 |
| 2026.10.05 | ₩601 | ₩627 | ₩538 | ₩542 | -9.78% | 40.3만 |
| 2026.10.02 | ₩602 | ₩618 | ₩601 | ₩610 | +1.33% | 14.3만 |
| 2026.10.01 | ₩618 | ₩618 | ₩593 | ₩614 | -0.65% | 8만 |
| 2026.09.30 | ₩613 | ₩619 | ₩601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩618 |
| +0.87% |
| 56.7만 |
| 2026.09.29 | ₩593 | ₩622 | ₩587 | ₩602 | +1.58% | 11.4만 |
|---|
| 2026.09.28 | ₩587 | ₩631 | ₩563 | ₩610 | +3.86% | 35.5만 |
|---|
| 2026.09.25 | ₩575 | ₩590 | ₩574 | ₩590 | +2.55% | 13.3만 |
|---|
| 2026.09.24 | ₩593 | ₩593 | ₩574 | ₩591 | -0.23% | 23.2만 |
|---|
| 2026.09.23 | ₩587 | ₩594 | ₩550 | ₩593 | +0.91% | 29.7만 |
|---|
| 2026.09.22 | ₩575 | ₩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 | ₩623 | ₩567 | ₩587 | -4.14% | 41.4만 |
|---|
| 2026.09.16 | ₩575 | ₩595 | ₩561 | ₩571 | -0.70% | 33.5만 |
|---|
| 2026.09.15 | ₩601 | ₩614 | ₩579 | ₩593 | -1.33% | 38.2만 |
|---|
| 2026.09.14 | ₩614 | ₩637 | ₩591 | ₩614 | 0.00% | 59.4만 |
|---|
| 2026.09.11 | ₩641 | ₩653 | ₩591 | ₩614 | -4.17% | 32.6만 |
|---|
| 2026.09.10 | ₩693 | ₩694 | ₩607 | ₩615 | -11.18% | 44.9만 |
|---|
| 2026.09.09 | ₩681 | ₩682 | ₩667 | ₩667 | -1.96% | 23.7만 |
|---|
| 2026.09.08 | ₩727 | ₩727 | ₩667 | ₩687 | -5.50% | 52.8만 |
|---|
| 2026.09.04 | ₩758 | ₩771 | ₩731 | ₩747 | -1.41% | 25.1만 |
|---|
| 2026.09.03 | ₩761 | ₩790 | ₩734 | ₩773 | +1.58% | 46.8만 |
|---|
| 2026.09.02 | ₩750 | ₩774 | ₩714 | ₩757 | +0.89% | 48.5만 |
|---|
| 2026.09.01 | ₩767 | ₩821 | ₩746 | ₩773 | +0.70% | 71.6만 |
|---|
| 2026.08.31 | ₩707 | ₩814 | ₩694 | ₩814 | +15.09% | 115.4만 |
|---|
| 2026.08.28 | ₩729 | ₩839 | ₩727 | ₩767 | +5.31% | 341.9만 |
|---|
| 2026.08.27 | ₩822 | ₩1,124 | ₩799 | ₩841 | +2.27% | 1.9억 |
|---|
| 2026.08.26 | ₩665 | ₩721 | ₩655 | ₩681 | +2.41% | 175.1만 |
|---|
| 2026.08.25 | ₩747 | ₩761 | ₩621 | ₩654 | -12.50% | 194.7만 |
|---|
| 2026.08.24 | ₩801 | ₩821 | ₩707 | ₩731 | -8.67% | 98.8만 |
|---|
| 2026.08.21 | ₩827 | ₩877 | ₩774 | ₩785 | -5.16% | 83.3만 |
|---|
| 2026.08.20 | ₩865 | ₩889 | ₩801 | ₩814 | -5.86% | 100만 |
|---|
| 2026.08.19 | ₩880 | ₩885 | ₩827 | ₩857 | -2.58% | 12만 |
|---|
| 2026.08.18 | ₩854 | ₩908 | ₩841 | ₩868 | +1.56% | 10.6만 |
|---|
| 2026.08.17 | ₩901 | ₩904 | ₩854 | ₩881 | -2.22% | 15.6만 |
|---|
| 2026.08.14 | ₩890 | ₩932 | ₩890 | ₩932 | +4.65% | 6.7만 |
|---|
| 2026.08.13 | ₩893 | ₩948 | ₩869 | ₩909 | +1.79% | 14.9만 |
|---|
| 2026.08.12 | ₩988 | ₩988 | ₩868 | ₩902 | -8.65% | 35.7만 |
|---|
| 2026.08.11 | ₩960 | ₩1,001 | ₩934 | ₩949 | -1.11% | 41.8만 |
|---|
| 2026.08.10 | ₩908 | ₩948 | ₩908 | ₩925 | +1.91% | 18.3만 |
|---|
| 2026.08.07 | ₩972 | ₩972 | ₩908 | ₩921 | -5.22% | 13.6만 |
|---|
| 2026.08.06 | ₩934 | ₩974 | ₩910 | ₩950 | +1.71% | 27.8만 |
|---|
| 2026.08.05 | ₩937 | ₩988 | ₩914 | ₩961 | +2.56% | 44.4만 |
|---|
| 2026.08.04 | ₩940 | ₩1,028 | ₩920 | ₩965 | +2.70% | 39.7만 |
|---|
| 2026.08.03 | ₩854 | ₩961 | ₩854 | ₩912 | +6.72% | 31.4만 |
|---|
| 2026.07.31 | ₩854 | ₩868 | ₩809 | ₩849 | -0.63% | 16.4만 |
|---|
| 2026.07.30 | ₩787 | ₩827 | ₩775 | ₩823 | +4.58% | 17.3만 |
|---|
| 2026.07.29 | ₩787 | ₩819 | ₩762 | ₩782 | -0.68% | 20만 |
|---|
| 2026.07.28 | ₩841 | ₩841 | ₩761 | ₩790 | -6.03% | 28.3만 |
|---|
| 2026.07.27 | ₩878 | ₩921 | ₩829 | ₩841 | -4.26% | 20.4만 |
|---|
| 2026.07.24 | ₩881 | ₩917 | ₩854 | ₩855 | -2.88% | 15만 |
|---|
| 2026.07.23 | ₩830 | ₩921 | ₩817 | ₩881 | +6.11% | 33.1만 |
|---|
| 2026.07.22 | ₩894 | ₩921 | ₩801 | ₩830 | -7.16% | 120.5만 |
|---|
| 2026.07.21 | ₩906 | ₩974 | ₩881 | ₩886 | -2.21% | 90.4만 |
|---|
| 2026.07.20 | ₩961 | ₩1,028 | ₩908 | ₩908 | -5.56% | 34.9만 |
|---|
| 2026.07.17 | ₩998 | ₩1,041 | ₩921 | ₩948 | -5.08% | 24만 |
|---|
| 2026.07.16 | ₩1,054 | ₩1,064 | ₩881 | ₩881 | -16.46% | 50.3만 |
|---|
| 2026.07.15 | ₩1,085 | ₩1,114 | ₩1,054 | ₩1,084 | -0.12% | 12.4만 |
|---|
| 2026.07.14 | ₩1,022 | ₩1,121 | ₩1,008 | ₩1,096 | +7.18% | 22.7만 |
|---|
| 2026.07.13 | ₩1,134 | ₩1,134 | ₩1,028 | ₩1,061 | -6.47% | 30.2만 |
|---|
| 2026.07.10 | ₩1,178 | ₩1,178 | ₩1,108 | ₩1,141 | -3.17% | 24만 |
|---|
| 2026.07.09 | ₩1,174 | ₩1,208 | ₩1,136 | ₩1,154 | -1.70% | 24.3만 |
|---|
| 2026.07.08 | ₩1,113 | ₩1,202 | ₩1,110 | ₩1,202 | +8.03% | 31.5만 |
|---|
| 2026.07.07 | ₩1,201 | ₩1,220 | ₩1,094 | ₩1,162 | -3.22% | 57.8만 |
|---|
| 2026.07.06 | ₩1,231 | ₩1,251 | ₩1,154 | ₩1,217 | -1.08% | 69.1만 |
|---|
| 2026.07.02 | ₩1,268 | ₩1,308 | ₩1,223 | ₩1,259 | -0.74% | 48.4만 |
|---|
| 2026.07.01 | ₩1,481 | ₩1,495 | ₩1,223 | ₩1,223 | -17.48% | 148만 |
|---|
| 2026.06.30 | ₩1,588 | ₩1,748 | ₩1,401 | ₩1,455 | -8.40% | 274.8만 |
|---|
| 2026.06.29 | ₩1,628 | ₩1,815 | ₩1,455 | ₩1,575 | -3.28% | 275.9만 |
|---|
| 2026.06.26 | ₩1,255 | ₩1,735 | ₩1,249 | ₩1,535 | +22.34% | 885.8만 |
|---|
| 2026.06.25 | ₩1,361 | ₩1,481 | ₩1,221 | ₩1,288 | -5.39% | 771.1만 |
|---|
| 2026.06.24 | ₩1,102 | ₩1,695 | ₩1,096 | ₩1,375 | +24.70% | 3853.9만 |
|---|
| 2026.06.23 | ₩1,088 | ₩1,228 | ₩1,048 | ₩1,121 | +3.07% | 417.8만 |
|---|
| 2026.06.22 | ₩1,348 | ₩1,428 | ₩1,064 | ₩1,118 | -17.03% | 5854.7만 |
|---|
| 2026.06.18 | ₩1,275 | ₩1,455 | ₩974 | ₩985 | -22.72% | 2.1억 |
|---|
| 2026.06.17 | ₩787 | ₩827 | ₩759 | ₩798 | +1.36% | 46.1만 |
|---|
| 2026.06.16 | ₩841 | ₩881 | ₩774 | ₩787 | -6.35% | 50.6만 |
|---|
| 2026.06.15 | ₩866 | ₩936 | ₩827 | ₩827 | -4.47% | 52.2만 |
|---|
| 2026.06.12 | ₩894 | ₩932 | ₩821 | ₩835 | -6.57% | 38.2만 |
|---|
| 2026.06.11 | ₩847 | ₩941 | ₩841 | ₩880 | +3.78% | 40.5만 |
|---|
| 2026.06.10 | ₩846 | ₩948 | ₩829 | ₩845 | -0.16% | 54.9만 |
|---|
| 2026.06.09 | ₩948 | ₩981 | ₩841 | ₩850 | -10.28% | 47.6만 |
|---|
| 2026.06.08 | ₩858 | ₩1,000 | ₩841 | ₩936 | +9.02% | 46.8만 |
|---|
| 2026.06.05 | ₩896 | ₩901 | ₩814 | ₩838 | -6.41% | 64만 |
|---|
| 2026.06.04 | ₩921 | ₩948 | ₩841 | ₩916 | -0.58% | 62.3만 |
|---|
| 2026.06.03 | ₩946 | ₩961 | ₩894 | ₩916 | -3.24% | 53.6만 |
|---|
| 2026.06.02 | ₩994 | ₩1,001 | ₩909 | ₩941 | -5.37% | 74.2만 |
|---|
| 2026.06.01 | ₩974 | ₩1,052 | ₩924 | ₩1,006 | +3.29% | 77.7만 |
|---|
| 2026.05.29 | ₩1,038 | ₩1,038 | ₩961 | ₩981 | -5.53% | 55.3만 |
|---|
| 2026.05.28 | ₩1,054 | ₩1,121 | ₩1,001 | ₩1,014 | -3.80% | 68.4만 |
|---|
| 2026.05.27 | ₩1,168 | ₩1,168 | ₩1,044 | ₩1,044 | -10.63% | 49.1만 |
|---|
| 2026.05.26 | ₩1,348 | ₩1,348 | ₩1,121 | ₩1,137 | -15.64% | 74.6만 |
|---|
| 2026.05.22 | ₩1,281 | ₩1,375 | ₩1,248 | ₩1,348 | +5.21% | 25.2만 |
|---|
| 2026.05.21 | ₩1,141 | ₩1,308 | ₩1,121 | ₩1,308 | +14.62% | 22.6만 |
|---|
| 2026.05.20 | ₩1,068 | ₩1,189 | ₩986 | ₩1,154 | +8.12% | 58.5만 |
|---|
| 2026.05.19 | ₩1,068 | ₩1,108 | ₩1,001 | ₩1,068 | 0.00% | 46.8만 |
|---|
| 2026.05.18 | ₩1,062 | ₩1,074 | ₩934 | ₩1,054 | -0.75% | 49.3만 |
|---|
| 2026.05.15 | ₩1,068 | ₩1,090 | ₩1,014 | ₩1,052 | -1.50% | 63.6만 |
|---|
| 2026.05.14 | ₩1,174 | ₩1,189 | ₩1,054 | ₩1,094 | -6.82% | 88.1만 |
|---|
| 2026.05.13 | ₩1,361 | ₩1,428 | ₩1,161 | ₩1,194 | -12.25% | 126.7만 |
|---|
| 2026.05.12 | ₩1,335 | ₩1,371 | ₩1,255 | ₩1,295 | -3.00% | 52만 |
|---|
| 2026.05.11 | ₩1,441 | ₩1,485 | ₩1,335 | ₩1,335 | -7.41% | 43.7만 |
|---|
| 2026.05.08 | ₩1,468 | ₩1,548 | ₩1,415 | ₩1,415 | -3.64% | 41.4만 |
|---|
| 2026.05.07 | ₩1,481 | ₩1,575 | ₩1,441 | ₩1,441 | -2.70% | 51.5만 |
|---|
| 2026.05.06 | ₩1,455 | ₩1,508 | ₩1,415 | ₩1,455 | 0.00% | 46.4만 |
|---|
| 2026.05.05 | ₩1,495 | ₩1,535 | ₩1,441 | ₩1,468 | -1.79% | 43.3만 |
|---|
| 2026.05.04 | ₩1,455 | ₩1,541 | ₩1,441 | ₩1,455 | 0.00% | 37.7만 |
|---|
| 2026.05.01 | ₩1,455 | ₩1,575 | ₩1,455 | ₩1,455 | 0.00% | 43.1만 |
|---|
| 2026.04.30 | ₩1,361 | ₩1,495 | ₩1,321 | ₩1,455 | +6.86% | 35.2만 |
|---|
| 2026.04.29 | ₩1,401 | ₩1,415 | ₩1,335 | ₩1,335 | -4.76% | 32.5만 |
|---|
| 2026.04.28 | ₩1,481 | ₩1,495 | ₩1,375 | ₩1,388 | -6.31% | 30.5만 |
|---|
| 2026.04.27 | ₩1,468 | ₩1,588 | ₩1,428 | ₩1,508 | +2.73% | 60.6만 |
|---|
| 2026.04.24 | ₩1,455 | ₩1,503 | ₩1,415 | ₩1,468 | +0.92% | 18.2만 |
|---|
| 2026.04.23 | ₩1,508 | ₩1,508 | ₩1,401 | ₩1,455 | -3.54% | 25만 |
|---|
| 2026.04.22 | ₩1,508 | ₩1,575 | ₩1,481 | ₩1,495 | -0.88% | 30.8만 |
|---|
| 2026.04.21 | ₩1,562 | ₩1,615 | ₩1,428 | ₩1,428 | -8.55% | 42.4만 |
|---|
| 2026.04.20 | ₩1,428 | ₩1,548 | ₩1,361 | ₩1,535 | +7.48% | 38만 |
|---|
| 2026.04.17 | ₩1,335 | ₩1,481 | ₩1,335 | ₩1,428 | +7.00% | 27.2만 |
|---|
| 2026.04.16 | ₩1,348 | ₩1,415 | ₩1,295 | ₩1,335 | -0.99% | 18.9만 |
|---|
| 2026.04.15 | ₩1,348 | ₩1,413 | ₩1,308 | ₩1,321 | -1.98% | 29만 |
|---|
| 2026.04.14 | ₩1,332 | ₩1,388 | ₩1,228 | ₩1,327 | -0.40% | 101.5만 |
|---|
| 2026.04.13 | ₩1,108 | ₩1,335 | ₩1,108 | ₩1,249 | +12.77% | 39.8만 |
|---|
| 2026.04.10 | ₩1,215 | ₩1,295 | ₩1,101 | ₩1,134 | -6.59% | 28.6만 |
|---|
| 2026.04.09 | ₩1,255 | ₩1,289 | ₩1,196 | ₩1,197 | -4.57% | 11.1만 |
|---|
| 2026.04.08 | ₩1,317 | ₩1,335 | ₩1,255 | ₩1,269 | -3.65% | 8.8만 |
|---|
| 2026.04.07 | ₩1,315 | ₩1,335 | ₩1,241 | ₩1,248 | -5.08% | 18만 |
|---|
| 2026.04.06 | ₩1,348 | ₩1,401 | ₩1,281 | ₩1,308 | -2.97% | 13.1만 |
|---|
| 2026.04.02 | ₩1,321 | ₩1,375 | ₩1,281 | ₩1,324 | +0.20% | 12.5만 |
|---|
| 2026.04.01 | ₩1,415 | ₩1,415 | ₩1,308 | ₩1,348 | -4.72% | 18.9만 |
|---|
| 2026.03.31 | ₩1,319 | ₩1,428 | ₩1,215 | ₩1,401 | +6.28% | 22.6만 |
|---|
| 2026.03.30 | ₩1,388 | ₩1,401 | ₩1,255 | ₩1,268 | -8.65% | 21.7만 |
|---|
| 2026.03.27 | ₩1,535 | ₩1,575 | ₩1,201 | ₩1,368 | -10.87% | 103.4만 |
|---|
| 2026.03.26 | ₩1,735 | ₩1,842 | ₩1,722 | ₩1,775 | +2.31% | 312.5만 |
|---|
| 2026.03.25 | ₩1,708 | ₩1,828 | ₩1,707 | ₩1,815 | +6.25% | 11.8만 |
|---|
| 2026.03.24 | ₩1,668 | ₩1,762 | ₩1,655 | ₩1,682 | +0.80% | 12.2만 |
|---|
| 2026.03.23 | ₩1,682 | ₩1,762 | ₩1,668 | ₩1,668 | -0.79% | 15.3만 |
|---|
| 2026.03.20 | ₩1,775 | ₩1,802 | ₩1,602 | ₩1,668 | -6.02% | 30.5만 |
|---|
| 2026.03.19 | ₩1,775 | ₩1,790 | ₩1,722 | ₩1,762 | -0.75% | 12만 |
|---|
| 2026.03.18 | ₩1,775 | ₩1,855 | ₩1,695 | ₩1,802 | +1.50% | 16.8만 |
|---|
| 2026.03.17 | ₩1,828 | ₩1,882 | ₩1,748 | ₩1,775 | -2.92% | 13.9만 |
|---|
| 2026.03.16 | ₩1,722 | ₩1,880 | ₩1,722 | ₩1,788 | +3.88% | 15.1만 |
|---|
| 2026.03.13 | ₩1,762 | ₩1,775 | ₩1,708 | ₩1,748 | -0.76% | 14.4만 |
|---|
| 2026.03.12 | ₩1,722 | ₩1,775 | ₩1,655 | ₩1,762 | +2.33% | 13.7만 |
|---|
| 2026.03.11 | ₩1,775 | ₩1,820 | ₩1,722 | ₩1,735 | -2.26% | 15.2만 |
|---|
| 2026.03.10 | ₩1,762 | ₩1,868 | ₩1,735 | ₩1,748 | -0.76% | 19.4만 |
|---|
| 2026.03.09 | ₩1,762 | ₩1,775 | ₩1,670 | ₩1,748 | -0.76% | 15.3만 |
|---|
| 2026.03.06 | ₩1,735 | ₩1,828 | ₩1,695 | ₩1,802 | +3.85% | 9.6만 |
|---|
| 2026.03.05 | ₩1,615 | ₩1,802 | ₩1,615 | ₩1,735 | +7.44% | 20만 |
|---|
| 2026.03.04 | ₩1,882 | ₩1,922 | ₩1,602 | ₩1,668 | -11.35% | 66.9만 |
|---|
| 2026.03.03 | ₩1,882 | ₩1,930 | ₩1,788 | ₩1,842 | -2.13% | 21.4만 |
|---|
| 2026.03.02 | ₩1,855 | ₩2,069 | ₩1,852 | ₩1,935 | +4.32% | 54.7만 |
|---|
| 2026.02.27 | ₩1,842 | ₩1,895 | ₩1,788 | ₩1,895 | +2.90% | 15.5만 |
|---|
| 2026.02.26 | ₩2,029 | ₩2,029 | ₩1,828 | ₩1,895 | -6.58% | 20.6만 |
|---|
| 2026.02.25 | ₩2,055 | ₩2,109 | ₩1,989 | ₩2,002 | -2.60% | 28.9만 |
|---|
| 2026.02.24 | ₩2,042 | ₩2,175 | ₩1,935 | ₩1,989 | -2.61% | 56만 |
|---|
| 2026.02.23 | ₩1,868 | ₩2,115 | ₩1,842 | ₩1,949 | +4.29% | 70.9만 |
|---|
| 2026.02.20 | ₩1,949 | ₩1,949 | ₩1,762 | ₩1,788 | -8.22% | 37.8만 |
|---|
| 2026.02.19 | ₩1,388 | ₩2,035 | ₩1,335 | ₩1,882 | +35.58% | 273만 |
|---|
| 2026.02.18 | ₩1,802 | ₩1,842 | ₩1,695 | ₩1,735 | -3.70% | 17.7만 |
|---|
| 2026.02.17 | ₩2,029 | ₩2,029 | ₩1,695 | ₩1,828 | -9.87% | 48만 |
|---|
| 2026.02.13 | ₩2,162 | ₩2,249 | ₩2,069 | ₩2,095 | -3.09% | 118.8만 |
|---|
| 2026.02.12 | ₩2,162 | ₩2,336 | ₩2,029 | ₩2,122 | -1.85% | 33.6만 |
|---|
| 2026.02.11 | ₩2,069 | ₩2,256 | ₩1,868 | ₩2,029 | -1.94% | 52.8만 |
|---|
| 2026.02.10 | ₩2,242 | ₩2,388 | ₩2,095 | ₩2,095 | -6.55% | 10.5만 |
|---|
| 2026.02.09 | ₩2,416 | ₩2,429 | ₩2,209 | ₩2,215 | -8.29% | 12.6만 |
|---|
| 2026.02.06 | ₩2,189 | ₩2,456 | ₩2,189 | ₩2,402 | +9.76% | 21.1만 |
|---|
| 2026.02.05 | ₩2,336 | ₩2,349 | ₩2,149 | ₩2,149 | -8.00% | 13.1만 |
|---|
| 2026.02.04 | ₩2,442 | ₩2,445 | ₩2,229 | ₩2,362 | -3.28% | 10.7만 |
|---|
| 2026.02.03 | ₩2,469 | ₩2,552 | ₩2,302 | ₩2,442 | -1.08% | 18.1만 |
|---|
| 2026.02.02 | ₩2,482 | ₩2,509 | ₩2,442 | ₩2,442 | -1.61% | 5.8만 |
|---|
| 2026.01.30 | ₩2,509 | ₩2,576 | ₩2,438 | ₩2,469 | -1.60% | 5.3만 |
|---|
| 2026.01.29 | ₩2,603 | ₩2,629 | ₩2,454 | ₩2,456 | -5.64% | 13.8만 |
|---|
| 2026.01.28 | ₩2,629 | ₩2,683 | ₩2,536 | ₩2,609 | -0.76% | 11.4만 |
|---|
| 2026.01.27 | ₩2,589 | ₩2,805 | ₩2,469 | ₩2,616 | +1.03% | 45.8만 |
|---|
| 2026.01.26 | ₩2,776 | ₩2,776 | ₩2,549 | ₩2,589 | -6.73% | 22.2만 |
|---|
| 2026.01.23 | ₩2,843 | ₩2,863 | ₩2,696 | ₩2,776 | -2.35% | 11.5만 |
|---|
| 2026.01.22 | ₩2,950 | ₩3,070 | ₩2,791 | ₩2,829 | -4.07% | 26.1만 |
|---|
| 2026.01.21 | ₩2,909 | ₩2,990 | ₩2,813 | ₩2,923 | +0.46% | 9.2만 |
|---|
| 2026.01.20 | ₩3,003 | ₩3,030 | ₩2,869 | ₩2,923 | -2.67% | 14.7만 |
|---|
| 2026.01.16 | ₩3,056 | ₩3,103 | ₩2,950 | ₩3,070 | +0.44% | 8.7만 |
|---|
| 2026.01.15 | ₩2,936 | ₩3,110 | ₩2,896 | ₩3,003 | +2.27% | 19.1만 |
|---|
| 2026.01.14 | ₩3,043 | ₩3,052 | ₩2,883 | ₩2,936 | -3.51% | 13.3만 |
|---|
| 2026.01.13 | ₩2,950 | ₩3,070 | ₩2,883 | ₩3,070 | +4.07% | 14.5만 |
|---|
| 2026.01.12 | ₩3,043 | ₩3,090 | ₩2,816 | ₩2,896 | -4.82% | 21.4만 |
|---|
| 2026.01.09 | ₩3,083 | ₩3,270 | ₩3,003 | ₩3,056 | -0.87% | 13.8만 |
|---|
| 2026.01.08 | ₩3,104 | ₩3,135 | ₩3,016 | ₩3,056 | -1.55% | 7만 |
|---|
| 2026.01.07 | ₩3,096 | ₩3,230 | ₩3,003 | ₩3,123 | +0.86% | 10.6만 |
|---|
| 2026.01.06 | ₩2,963 | ₩3,110 | ₩2,883 | ₩3,110 | +4.95% | 12만 |
|---|
| 2026.01.05 | ₩3,096 | ₩3,230 | ₩2,950 | ₩2,950 | -4.74% | 14.1만 |
|---|
| 2026.01.02 | ₩2,883 | ₩3,143 | ₩2,843 | ₩3,136 | +8.80% | 10.4만 |
|---|
| 2025.12.31 | ₩2,883 | ₩2,909 | ₩2,803 | ₩2,843 | -1.39% | 18.5만 |
|---|
| 2025.12.30 | ₩3,003 | ₩3,030 | ₩2,876 | ₩2,923 | -2.67% | 19.3만 |
|---|
| 2025.12.29 | ₩3,043 | ₩3,110 | ₩2,950 | ₩3,016 | -0.88% | 9.5만 |
|---|
| 2025.12.26 | ₩3,190 | ₩3,190 | ₩3,070 | ₩3,123 | -2.09% | 4.9만 |
|---|
| 2025.12.24 | ₩3,136 | ₩3,216 | ₩3,083 | ₩3,203 | +2.13% | 6.4만 |
|---|
| 2025.12.23 | ₩3,176 | ₩3,270 | ₩3,083 | ₩3,230 | +1.68% | 8.9만 |
|---|
| 2025.12.22 | ₩3,070 | ₩3,203 | ₩3,030 | ₩3,163 | +3.04% | 8.2만 |
|---|
| 2025.12.19 | ₩3,003 | ₩3,147 | ₩2,963 | ₩3,083 | +2.67% | 23.5만 |
|---|
| 2025.12.18 | ₩3,030 | ₩3,226 | ₩2,829 | ₩2,923 | -3.52% | 110.6만 |
|---|
| 2025.12.17 | ₩3,390 | ₩3,417 | ₩3,003 | ₩3,016 | -11.02% | 35만 |
|---|
| 2025.12.16 | ₩3,630 | ₩3,937 | ₩3,390 | ₩3,483 | -4.04% | 104.4만 |
|---|
| 2025.12.15 | ₩3,350 | ₩3,410 | ₩3,271 | ₩3,323 | -0.80% | 24.9만 |
|---|
| 2025.12.12 | ₩3,657 | ₩3,670 | ₩3,403 | ₩3,417 | -6.57% | 15.6만 |
|---|
| 2025.12.11 | ₩3,830 | ₩3,844 | ₩3,590 | ₩3,630 | -5.23% | 17.2만 |
|---|
| 2025.12.10 | ₩3,590 | ₩3,962 | ₩3,497 | ₩3,870 | +7.81% | 16.9만 |
|---|
| 2025.12.09 | ₩3,817 | ₩3,870 | ₩3,565 | ₩3,630 | -4.90% | 26.5만 |
|---|
| 2025.12.08 | ₩4,071 | ₩4,071 | ₩3,737 | ₩3,844 | -5.57% | 17.8만 |
|---|
| 2025.12.05 | ₩4,004 | ₩4,177 | ₩3,924 | ₩4,017 | +0.33% | 20.9만 |
|---|
| 2025.12.04 | ₩3,697 | ₩4,057 | ₩3,657 | ₩4,004 | +8.30% | 14.8만 |
|---|
| 2025.12.03 | ₩3,550 | ₩3,804 | ₩3,479 | ₩3,764 | +6.02% | 18만 |
|---|
| 2025.12.02 | ₩3,483 | ₩3,714 | ₩3,403 | ₩3,577 | +2.68% | 34.6만 |
|---|
| 2025.12.01 | ₩3,550 | ₩3,551 | ₩3,297 | ₩3,430 | -3.38% | 14.3만 |
|---|
| 2025.11.28 | ₩3,457 | ₩3,590 | ₩3,350 | ₩3,510 | +1.54% | 29.2만 |
|---|
| 2025.11.26 | ₩3,256 | ₩3,377 | ₩3,083 | ₩3,243 | -0.41% | 14.2만 |
|---|
| 2025.11.25 | ₩2,829 | ₩3,136 | ₩2,829 | ₩2,990 | +5.66% | 19.6만 |
|---|
| 2025.11.24 | ₩2,803 | ₩2,923 | ₩2,695 | ₩2,816 | +0.48% | 24.7만 |
|---|
| 2025.11.21 | ₩2,789 | ₩2,856 | ₩2,603 | ₩2,783 | -0.24% | 14.8만 |
|---|
| 2025.11.20 | ₩2,723 | ₩3,003 | ₩2,683 | ₩2,723 | 0.00% | 17.3만 |
|---|
| 2025.11.19 | ₩2,749 | ₩2,856 | ₩2,683 | ₩2,723 | -0.97% | 15.9만 |
|---|
| 2025.11.18 | ₩2,616 | ₩2,895 | ₩2,616 | ₩2,776 | +6.12% | 19.2만 |
|---|
| 2025.11.17 | ₩2,829 | ₩2,869 | ₩2,562 | ₩2,603 | -8.02% | 36.4만 |
|---|
| 2025.11.14 | ₩2,869 | ₩3,016 | ₩2,869 | ₩2,869 | 0.00% | 19.6만 |
|---|
| 2025.11.13 | ₩3,270 | ₩3,537 | ₩2,649 | ₩2,876 | -12.04% | 79.4만 |
|---|
| 2025.11.12 | ₩3,710 | ₩3,804 | ₩3,337 | ₩3,363 | -9.35% | 40.8만 |
|---|
| 2025.11.11 | ₩3,497 | ₩3,804 | ₩3,443 | ₩3,697 | +5.73% | 12.8만 |
|---|
| 2025.11.10 | ₩3,817 | ₩3,817 | ₩3,403 | ₩3,603 | -5.59% | 16.8만 |
|---|
| 2025.11.07 | ₩3,550 | ₩3,670 | ₩3,337 | ₩3,630 | +2.26% | 33만 |
|---|
| 2025.11.06 | ₩3,844 | ₩3,884 | ₩3,550 | ₩3,577 | -6.94% | 24.7만 |
|---|
| 2025.11.05 | ₩3,844 | ₩3,991 | ₩3,777 | ₩3,910 | +1.74% | 12.6만 |
|---|
| 2025.11.04 | ₩4,017 | ₩4,124 | ₩3,764 | ₩3,777 | -5.98% | 36.8만 |
|---|
| 2025.11.03 | ₩4,204 | ₩4,217 | ₩4,031 | ₩4,111 | -2.22% | 11.4만 |
|---|
| 2025.10.31 | ₩4,137 | ₩4,271 | ₩4,031 | ₩4,217 | +1.94% | 17.2만 |
|---|
| 2025.10.30 | ₩4,284 | ₩4,297 | ₩4,004 | ₩4,044 | -5.61% | 29.5만 |
|---|
| 2025.10.29 | ₩4,338 | ₩4,402 | ₩4,177 | ₩4,217 | -2.77% | 15.8만 |
|---|
| 2025.10.28 | ₩4,297 | ₩4,458 | ₩4,177 | ₩4,351 | +1.24% | 15만 |
|---|
| 2025.10.27 | ₩4,564 | ₩4,591 | ₩4,284 | ₩4,297 | -5.85% | 12만 |
|---|
| 2025.10.24 | ₩4,431 | ₩4,578 | ₩4,271 | ₩4,538 | +2.41% | 20.9만 |
|---|
| 2025.10.23 | ₩4,231 | ₩4,404 | ₩4,195 | ₩4,404 | +4.10% | 12.9만 |
|---|
| 2025.10.22 | ₩4,271 | ₩4,364 | ₩4,084 | ₩4,164 | -2.50% | 22.7만 |
|---|
| 2025.10.21 | ₩4,498 | ₩4,543 | ₩4,271 | ₩4,324 | -3.86% | 15.5만 |
|---|
| 2025.10.20 | ₩4,097 | ₩4,658 | ₩4,057 | ₩4,471 | +9.12% | 40.2만 |
|---|
| 2025.10.17 | ₩4,244 | ₩4,297 | ₩3,977 | ₩4,097 | -3.46% | 76.7만 |
|---|
| 2025.10.16 | ₩4,604 | ₩4,719 | ₩4,177 | ₩4,204 | -8.70% | 75.5만 |
|---|
| 2025.10.15 | ₩4,738 | ₩4,938 | ₩4,471 | ₩4,551 | -3.94% | 32.2만 |
|---|
| 2025.10.14 | ₩4,765 | ₩4,834 | ₩4,578 | ₩4,711 | -1.12% | 31.2만 |
|---|
| 2025.10.13 | ₩4,671 | ₩4,898 | ₩4,551 | ₩4,858 | +4.00% | 27.7만 |
|---|
| 2025.10.10 | ₩5,045 | ₩5,178 | ₩4,538 | ₩4,551 | -9.79% | 73.7만 |
|---|