시장 데이터를 불러오는 중
전체 종목
WORK Medical Technology Group LTD - Class A Ordinary Shares 과거 주가
WORK Medical Technology Group LTD - Class A Ordinary Shares · WOK · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WORK Medical Technology Group LTD - Class A Ordinary Shares · WOK · NASDAQ
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,037 | ₩2,077 | ₩2,010 | ₩2,050 | +0.66% | 2.8만 |
| 2026.10.08 | ₩2,050 | ₩2,077 | ₩2,023 | ₩2,037 | -0.65% | 2.7만 |
| 2026.10.07 | ₩1,997 | ₩2,141 | ₩1,997 | ₩2,077 | +4.03% | 3.8만 |
| 2026.10.06 | ₩1,983 | ₩2,060 | ₩1,970 | ₩2,010 | +1.35% | 4.6만 |
| 2026.10.05 | ₩2,278 | ₩2,305 | ₩1,876 | ₩1,963 | -13.82% | 14.1만 |
| 2026.10.02 | ₩2,392 | ₩2,401 | ₩2,224 | ₩2,291 | -4.20% | 6.1만 |
| 2026.10.01 | ₩2,385 | ₩2,412 | ₩2,358 | ₩2,358 | -1.12% | 3.2만 |
| 2026.09.30 | ₩2,412 | ₩2,458 | ₩2,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,372 |
| -1.67% |
| 3.8만 |
| 2026.09.29 | ₩2,492 | ₩2,492 | ₩2,412 | ₩2,425 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩2,519 | ₩2,567 | ₩2,479 | ₩2,479 | -1.60% | 2.6만 |
|---|
| 2026.09.25 | ₩2,506 | ₩2,653 | ₩2,479 | ₩2,559 | +2.14% | 10.5만 |
|---|
| 2026.09.24 | ₩2,492 | ₩2,546 | ₩2,439 | ₩2,466 | -1.08% | 4.6만 |
|---|
| 2026.09.23 | ₩2,542 | ₩2,542 | ₩2,479 | ₩2,492 | -1.95% | 2.4만 |
|---|
| 2026.09.22 | ₩2,513 | ₩2,585 | ₩2,492 | ₩2,546 | +1.33% | 2.4만 |
|---|
| 2026.09.21 | ₩2,519 | ₩2,613 | ₩2,519 | ₩2,533 | +0.53% | 3.6만 |
|---|
| 2026.09.18 | ₩2,533 | ₩2,613 | ₩2,479 | ₩2,559 | +1.06% | 5.1만 |
|---|
| 2026.09.17 | ₩2,432 | ₩2,640 | ₩2,432 | ₩2,546 | +4.68% | 5.5만 |
|---|
| 2026.09.16 | ₩2,452 | ₩2,492 | ₩2,412 | ₩2,439 | -0.55% | 5만 |
|---|
| 2026.09.15 | ₩2,546 | ₩2,546 | ₩2,425 | ₩2,439 | -4.21% | 4.5만 |
|---|
| 2026.09.14 | ₩2,492 | ₩2,573 | ₩2,492 | ₩2,573 | +3.23% | 4만 |
|---|
| 2026.09.11 | ₩2,613 | ₩2,626 | ₩2,490 | ₩2,519 | -3.59% | 7.8만 |
|---|
| 2026.09.10 | ₩2,640 | ₩2,787 | ₩2,586 | ₩2,586 | -2.03% | 4.6만 |
|---|
| 2026.09.09 | ₩2,787 | ₩2,787 | ₩2,680 | ₩2,707 | -2.88% | 3.5만 |
|---|
| 2026.09.08 | ₩2,801 | ₩2,881 | ₩2,720 | ₩2,747 | -1.91% | 5.4만 |
|---|
| 2026.09.04 | ₩2,734 | ₩2,854 | ₩2,693 | ₩2,814 | +2.94% | 3.5만 |
|---|
| 2026.09.03 | ₩2,894 | ₩2,908 | ₩2,760 | ₩2,774 | -4.17% | 5.9만 |
|---|
| 2026.09.02 | ₩2,814 | ₩3,015 | ₩2,801 | ₩2,881 | +2.38% | 8.4만 |
|---|
| 2026.09.01 | ₩2,975 | ₩3,069 | ₩2,935 | ₩2,975 | 0.00% | 5.5만 |
|---|
| 2026.08.31 | ₩3,122 | ₩3,122 | ₩2,961 | ₩3,002 | -3.86% | 5.5만 |
|---|
| 2026.08.28 | ₩3,122 | ₩3,162 | ₩3,055 | ₩3,122 | 0.00% | 5.6만 |
|---|
| 2026.08.27 | ₩3,095 | ₩3,216 | ₩2,961 | ₩3,149 | +1.73% | 14만 |
|---|
| 2026.08.26 | ₩3,028 | ₩3,028 | ₩2,948 | ₩3,015 | -0.44% | 5.7만 |
|---|
| 2026.08.25 | ₩2,948 | ₩3,055 | ₩2,908 | ₩3,055 | +3.64% | 9.4만 |
|---|
| 2026.08.24 | ₩3,028 | ₩3,028 | ₩2,827 | ₩2,975 | -1.77% | 8.4만 |
|---|
| 2026.08.21 | ₩3,082 | ₩3,109 | ₩2,935 | ₩3,055 | -0.87% | 24.1만 |
|---|
| 2026.08.20 | ₩2,868 | ₩3,189 | ₩2,787 | ₩3,082 | +7.48% | 32.9만 |
|---|
| 2026.08.19 | ₩2,881 | ₩2,881 | ₩2,774 | ₩2,881 | 0.00% | 12.9만 |
|---|
| 2026.08.18 | ₩2,961 | ₩2,961 | ₩2,720 | ₩2,948 | -0.45% | 35.1만 |
|---|
| 2026.08.17 | ₩3,350 | ₩4,261 | ₩3,042 | ₩3,122 | -6.80% | 356.5만 |
|---|
| 2026.08.14 | ₩2,848 | ₩3,055 | ₩2,827 | ₩2,975 | +4.47% | 92.4만 |
|---|
| 2026.08.13 | ₩2,801 | ₩2,801 | ₩2,653 | ₩2,801 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩2,787 | ₩2,787 | ₩2,680 | ₩2,747 | -1.44% | 20만 |
|---|
| 2026.08.11 | ₩2,707 | ₩3,658 | ₩2,707 | ₩2,988 | +10.40% | 366.1만 |
|---|
| 2026.08.10 | ₩2,854 | ₩2,948 | ₩2,506 | ₩2,801 | -1.88% | 19.7만 |
|---|
| 2026.08.07 | ₩2,787 | ₩2,935 | ₩2,747 | ₩2,841 | +1.92% | 6만 |
|---|
| 2026.08.06 | ₩2,908 | ₩2,908 | ₩2,734 | ₩2,774 | -4.61% | 5만 |
|---|
| 2026.08.05 | ₩2,935 | ₩2,948 | ₩2,734 | ₩2,854 | -2.74% | 8.8만 |
|---|
| 2026.08.04 | ₩2,720 | ₩2,948 | ₩2,720 | ₩2,881 | +5.91% | 12.4만 |
|---|
| 2026.08.03 | ₩2,586 | ₩2,801 | ₩2,546 | ₩2,760 | +6.74% | 7.7만 |
|---|
| 2026.07.31 | ₩2,573 | ₩2,734 | ₩2,573 | ₩2,640 | +2.60% | 7만 |
|---|
| 2026.07.30 | ₩2,466 | ₩2,680 | ₩2,456 | ₩2,600 | +5.43% | 10.6만 |
|---|
| 2026.07.29 | ₩2,452 | ₩2,506 | ₩2,425 | ₩2,452 | 0.00% | 6.2만 |
|---|
| 2026.07.28 | ₩2,506 | ₩2,519 | ₩2,425 | ₩2,466 | -1.60% | 10만 |
|---|
| 2026.07.27 | ₩2,760 | ₩2,760 | ₩2,506 | ₩2,546 | -7.77% | 13.6만 |
|---|
| 2026.07.24 | ₩2,492 | ₩2,841 | ₩2,466 | ₩2,734 | +9.68% | 31.4만 |
|---|
| 2026.07.23 | ₩2,452 | ₩2,546 | ₩2,452 | ₩2,519 | +2.73% | 13.9만 |
|---|
| 2026.07.22 | ₩2,506 | ₩2,600 | ₩2,412 | ₩2,506 | 0.00% | 20.1만 |
|---|
| 2026.07.21 | ₩2,533 | ₩2,613 | ₩2,439 | ₩2,506 | -1.06% | 25.2만 |
|---|
| 2026.07.20 | ₩2,653 | ₩2,727 | ₩2,600 | ₩2,600 | -2.02% | 14.3만 |
|---|
| 2026.07.17 | ₩2,667 | ₩2,707 | ₩2,613 | ₩2,667 | 0.00% | 13.3만 |
|---|
| 2026.07.16 | ₩2,653 | ₩2,774 | ₩2,614 | ₩2,774 | +4.55% | 15.4만 |
|---|
| 2026.07.15 | ₩2,680 | ₩2,854 | ₩2,653 | ₩2,667 | -0.50% | 21.2만 |
|---|
| 2026.07.14 | ₩2,559 | ₩2,801 | ₩2,546 | ₩2,653 | +3.66% | 34.9만 |
|---|
| 2026.07.13 | ₩2,747 | ₩2,841 | ₩2,479 | ₩2,626 | -4.39% | 59.8만 |
|---|
| 2026.07.10 | ₩3,176 | ₩3,524 | ₩2,760 | ₩3,082 | -2.95% | 1392.9만 |
|---|
| 2026.07.09 | ₩2,626 | ₩2,814 | ₩2,559 | ₩2,707 | +3.06% | 362만 |
|---|
| 2026.07.08 | ₩2,667 | ₩2,677 | ₩2,533 | ₩2,626 | -1.51% | 17.5만 |
|---|
| 2026.07.07 | ₩2,814 | ₩2,814 | ₩2,640 | ₩2,720 | -3.33% | 23.7만 |
|---|
| 2026.07.06 | ₩3,069 | ₩3,296 | ₩2,740 | ₩2,827 | -7.86% | 103.7만 |
|---|
| 2026.07.02 | ₩2,774 | ₩3,028 | ₩2,707 | ₩2,961 | +6.76% | 24.8만 |
|---|
| 2026.07.01 | ₩2,519 | ₩3,055 | ₩2,479 | ₩2,841 | +12.77% | 51.7만 |
|---|
| 2026.06.30 | ₩2,707 | ₩2,787 | ₩2,559 | ₩2,586 | -4.46% | 27만 |
|---|
| 2026.06.29 | ₩2,988 | ₩3,022 | ₩2,760 | ₩2,841 | -4.93% | 29.5만 |
|---|
| 2026.06.26 | ₩2,935 | ₩3,082 | ₩2,829 | ₩2,975 | +1.37% | 25만 |
|---|
| 2026.06.25 | ₩3,270 | ₩3,363 | ₩2,949 | ₩3,002 | -8.20% | 36.5만 |
|---|
| 2026.06.24 | ₩3,430 | ₩3,430 | ₩2,948 | ₩3,296 | -3.91% | 52.7만 |
|---|
| 2026.06.23 | ₩3,819 | ₩3,846 | ₩3,417 | ₩3,511 | -8.07% | 43.5만 |
|---|
| 2026.06.22 | ₩4,114 | ₩4,288 | ₩3,846 | ₩4,087 | -0.65% | 73.2만 |
|---|
| 2026.06.18 | ₩7,625 | ₩7,692 | ₩2,385 | ₩4,288 | -43.76% | 1051.6만 |
|---|
| 2026.06.17 | ₩6,566 | ₩6,566 | ₩5,494 | ₩5,762 | -12.24% | 83.7만 |
|---|
| 2026.06.16 | ₩9,246 | ₩9,514 | ₩6,432 | ₩6,834 | -26.09% | 109.5만 |
|---|
| 2026.06.15 | ₩10,988 | ₩16,080 | ₩10,452 | ₩11,524 | +4.88% | 199.1만 |
|---|
| 2026.06.12 | ₩11,658 | ₩11,926 | ₩7,906 | ₩10,050 | -13.79% | 58.4만 |
|---|
| 2026.06.11 | ₩12,864 | ₩12,864 | ₩12,060 | ₩12,328 | -4.17% | 39.4만 |
|---|
| 2026.06.10 | ₩12,730 | ₩13,936 | ₩12,730 | ₩13,400 | +5.26% | 58.6만 |
|---|
| 2026.06.09 | ₩15,008 | ₩15,142 | ₩13,400 | ₩13,534 | -9.82% | 238.6만 |
|---|
| 2026.06.08 | ₩13,802 | ₩16,080 | ₩12,462 | ₩13,400 | -2.91% | 322.2만 |
|---|
| 2026.06.05 | ₩12,998 | ₩13,266 | ₩11,256 | ₩11,658 | -10.31% | 69.4만 |
|---|
| 2026.06.04 | ₩13,936 | ₩15,008 | ₩13,534 | ₩13,802 | -0.96% | 73.1만 |
|---|
| 2026.06.03 | ₩17,152 | ₩17,554 | ₩13,802 | ₩14,338 | -16.41% | 181.3만 |
|---|
| 2026.06.02 | ₩14,740 | ₩16,214 | ₩12,730 | ₩13,936 | -5.45% | 105.5만 |
|---|
| 2026.06.01 | ₩13,132 | ₩25,058 | ₩12,864 | ₩14,606 | +11.22% | 388.3만 |
|---|
| 2026.05.29 | ₩14,338 | ₩14,338 | ₩12,596 | ₩12,596 | -12.15% | 75만 |
|---|
| 2026.05.28 | ₩12,462 | ₩13,936 | ₩11,792 | ₩13,534 | +8.60% | 60.5만 |
|---|
| 2026.05.27 | ₩15,142 | ₩15,410 | ₩13,400 | ₩14,070 | -7.08% | 117.2만 |
|---|
| 2026.05.26 | ₩17,286 | ₩17,286 | ₩14,204 | ₩14,874 | -13.95% | 214만 |
|---|
| 2026.05.22 | ₩17,554 | ₩18,358 | ₩15,008 | ₩15,008 | -14.50% | 120.8만 |
|---|
| 2026.05.21 | ₩24,790 | ₩24,790 | ₩19,028 | ₩21,440 | -13.51% | 141.8만 |
|---|
| 2026.05.20 | ₩30,820 | ₩31,490 | ₩24,120 | ₩25,326 | -17.83% | 199.5만 |
|---|
| 2026.05.19 | ₩35,109 | ₩39,531 | ₩28,810 | ₩31,490 | -10.31% | 66.9만 |
|---|
| 2026.05.18 | ₩69,011 | ₩70,485 | ₩44,623 | ₩50,921 | -26.21% | 64.7만 |
|---|
| 2026.05.15 | ₩142,042 | ₩142,042 | ₩77,721 | ₩88,441 | -37.74% | 93.7만 |
|---|
| 2026.05.14 | ₩296,144 | ₩310,885 | ₩172,863 | ₩174,203 | -41.18% | 55.8만 |
|---|
| 2026.05.13 | ₩166,162 | ₩502,508 | ₩166,162 | ₩369,846 | +122.58% | 204.2만 |
|---|
| 2026.05.12 | ₩330,985 | ₩982,235 | ₩249,244 | ₩892,453 | +169.64% | 81만 |
|---|
| 2026.05.11 | ₩211,723 | ₩548,068 | ₩25,728 | ₩525,288 | +148.10% | 152.4만 |
|---|
| 2026.05.08 | ₩172,863 | ₩174,203 | ₩168,843 | ₩171,523 | -0.78% | 166 |
|---|
| 2026.05.07 | ₩178,223 | ₩180,233 | ₩171,523 | ₩175,543 | -1.50% | 153 |
|---|
| 2026.05.06 | ₩181,573 | ₩183,583 | ₩176,883 | ₩178,089 | -1.92% | 172 |
|---|
| 2026.05.05 | ₩182,243 | ₩187,603 | ₩179,563 | ₩186,263 | +2.21% | 308 |
|---|
| 2026.05.04 | ₩184,923 | ₩190,283 | ₩170,183 | ₩182,913 | -1.09% | 544 |
|---|
| 2026.05.01 | ₩162,142 | ₩176,883 | ₩156,782 | ₩172,863 | +6.61% | 779 |
|---|
| 2026.04.30 | ₩162,142 | ₩162,410 | ₩156,112 | ₩162,142 | 0.00% | 223 |
|---|
| 2026.04.29 | ₩159,462 | ₩160,802 | ₩152,762 | ₩156,782 | -1.68% | 262 |
|---|
| 2026.04.28 | ₩161,070 | ₩163,482 | ₩158,122 | ₩160,802 | -0.17% | 105 |
|---|
| 2026.04.27 | ₩164,822 | ₩164,822 | ₩160,802 | ₩160,802 | -2.44% | 163 |
|---|
| 2026.04.24 | ₩155,442 | ₩160,802 | ₩154,102 | ₩160,802 | +3.45% | 226 |
|---|
| 2026.04.23 | ₩159,462 | ₩160,802 | ₩155,442 | ₩157,452 | -1.26% | 147 |
|---|
| 2026.04.22 | ₩157,452 | ₩179,563 | ₩156,782 | ₩158,122 | +0.43% | 393 |
|---|
| 2026.04.21 | ₩155,442 | ₩162,142 | ₩152,896 | ₩156,112 | +0.43% | 336 |
|---|
| 2026.04.20 | ₩162,142 | ₩163,482 | ₩155,442 | ₩160,802 | -0.83% | 139 |
|---|
| 2026.04.17 | ₩160,534 | ₩179,697 | ₩159,462 | ₩162,142 | +1.00% | 1천 |
|---|
| 2026.04.16 | ₩150,082 | ₩168,709 | ₩150,082 | ₩156,782 | +4.46% | 130 |
|---|
| 2026.04.15 | ₩156,782 | ₩156,782 | ₩151,422 | ₩156,782 | 0.00% | 67 |
|---|
| 2026.04.14 | ₩162,142 | ₩162,142 | ₩154,102 | ₩155,442 | -4.13% | 186 |
|---|
| 2026.04.13 | ₩171,523 | ₩171,657 | ₩155,442 | ₩155,442 | -9.38% | 599 |
|---|
| 2026.04.10 | ₩155,442 | ₩176,883 | ₩152,092 | ₩174,203 | +12.07% | 685 |
|---|
| 2026.04.09 | ₩152,762 | ₩159,060 | ₩152,762 | ₩155,442 | +1.75% | 120 |
|---|
| 2026.04.08 | ₩160,802 | ₩161,070 | ₩154,102 | ₩155,442 | -3.33% | 145 |
|---|
| 2026.04.07 | ₩155,442 | ₩157,452 | ₩152,762 | ₩155,442 | 0.00% | 108 |
|---|
| 2026.04.06 | ₩154,102 | ₩159,462 | ₩151,422 | ₩154,102 | 0.00% | 235 |
|---|
| 2026.04.02 | ₩154,102 | ₩158,122 | ₩154,102 | ₩154,102 | 0.00% | 88 |
|---|
| 2026.04.01 | ₩156,782 | ₩162,142 | ₩155,576 | ₩158,122 | +0.85% | 77 |
|---|
| 2026.03.31 | ₩159,462 | ₩164,822 | ₩154,102 | ₩160,802 | +0.84% | 286 |
|---|
| 2026.03.30 | ₩156,782 | ₩158,122 | ₩150,484 | ₩152,762 | -2.56% | 164 |
|---|
| 2026.03.27 | ₩154,102 | ₩160,132 | ₩151,422 | ₩152,762 | -0.87% | 259 |
|---|
| 2026.03.26 | ₩163,482 | ₩175,543 | ₩159,462 | ₩159,462 | -2.46% | 261 |
|---|
| 2026.03.25 | ₩148,742 | ₩175,543 | ₩148,742 | ₩161,472 | +8.56% | 471 |
|---|
| 2026.03.24 | ₩154,102 | ₩154,236 | ₩148,742 | ₩151,422 | -1.74% | 75 |
|---|
| 2026.03.23 | ₩148,742 | ₩152,762 | ₩147,402 | ₩148,742 | 0.00% | 186 |
|---|
| 2026.03.20 | ₩150,082 | ₩154,102 | ₩147,402 | ₩148,742 | -0.89% | 138 |
|---|
| 2026.03.19 | ₩150,082 | ₩154,102 | ₩147,402 | ₩151,422 | +0.89% | 120 |
|---|
| 2026.03.18 | ₩154,102 | ₩158,122 | ₩150,082 | ₩155,442 | +0.87% | 142 |
|---|
| 2026.03.17 | ₩160,802 | ₩160,802 | ₩150,082 | ₩152,762 | -5.00% | 270 |
|---|
| 2026.03.16 | ₩159,462 | ₩159,462 | ₩150,082 | ₩159,462 | 0.00% | 565 |
|---|
| 2026.03.13 | ₩152,762 | ₩159,462 | ₩148,742 | ₩148,742 | -2.63% | 237 |
|---|
| 2026.03.12 | ₩156,380 | ₩160,802 | ₩145,392 | ₩154,102 | -1.46% | 245 |
|---|
| 2026.03.11 | ₩155,442 | ₩158,122 | ₩144,722 | ₩155,442 | 0.00% | 228 |
|---|
| 2026.03.10 | ₩152,762 | ₩156,782 | ₩146,062 | ₩147,402 | -3.51% | 187 |
|---|
| 2026.03.09 | ₩144,722 | ₩151,422 | ₩140,702 | ₩150,082 | +3.70% | 263 |
|---|
| 2026.03.06 | ₩153,566 | ₩153,566 | ₩148,742 | ₩148,742 | -3.14% | 119 |
|---|
| 2026.03.05 | ₩156,782 | ₩162,142 | ₩154,102 | ₩154,102 | -1.71% | 204 |
|---|
| 2026.03.04 | ₩151,422 | ₩162,678 | ₩150,082 | ₩158,122 | +4.42% | 331 |
|---|
| 2026.03.03 | ₩156,782 | ₩162,142 | ₩147,402 | ₩150,082 | -4.27% | 1천 |
|---|
| 2026.03.02 | ₩152,762 | ₩170,183 | ₩152,762 | ₩159,462 | +4.39% | 821 |
|---|
| 2026.02.27 | ₩172,863 | ₩187,603 | ₩167,503 | ₩179,563 | +3.88% | 311 |
|---|
| 2026.02.26 | ₩183,583 | ₩187,603 | ₩180,903 | ₩182,243 | -0.73% | 180 |
|---|
| 2026.02.25 | ₩178,223 | ₩203,683 | ₩168,843 | ₩187,603 | +5.26% | 460 |
|---|
| 2026.02.24 | ₩180,903 | ₩184,923 | ₩172,863 | ₩179,563 | -0.74% | 589 |
|---|
| 2026.02.23 | ₩187,603 | ₩192,963 | ₩187,603 | ₩187,603 | 0.00% | 179 |
|---|
| 2026.02.20 | ₩190,283 | ₩199,663 | ₩187,603 | ₩192,963 | +1.41% | 225 |
|---|
| 2026.02.19 | ₩191,623 | ₩195,643 | ₩184,923 | ₩194,303 | +1.40% | 202 |
|---|
| 2026.02.18 | ₩188,943 | ₩196,983 | ₩184,923 | ₩195,643 | +3.55% | 630 |
|---|
| 2026.02.17 | ₩203,683 | ₩205,023 | ₩190,283 | ₩199,663 | -1.97% | 387 |
|---|
| 2026.02.13 | ₩205,023 | ₩207,703 | ₩199,663 | ₩203,683 | -0.65% | 796 |
|---|
| 2026.02.12 | ₩217,083 | ₩218,423 | ₩198,323 | ₩207,703 | -4.32% | 708 |
|---|
| 2026.02.11 | ₩209,043 | ₩221,103 | ₩201,003 | ₩218,423 | +4.49% | 783 |
|---|
| 2026.02.10 | ₩203,683 | ₩239,864 | ₩192,963 | ₩205,023 | +0.66% | 2천 |
|---|
| 2026.02.09 | ₩191,623 | ₩217,083 | ₩182,243 | ₩207,703 | +8.39% | 2.3천 |
|---|
| 2026.02.06 | ₩186,263 | ₩192,963 | ₩168,843 | ₩184,923 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩191,623 | ₩191,623 | ₩164,822 | ₩167,503 | -12.59% | 4.9천 |
|---|
| 2026.02.04 | ₩187,603 | ₩198,323 | ₩178,223 | ₩184,923 | -1.43% | 1.3천 |
|---|
| 2026.02.03 | ₩187,603 | ₩192,963 | ₩176,883 | ₩179,563 | -4.29% | 791 |
|---|
| 2026.02.02 | ₩209,043 | ₩209,043 | ₩172,863 | ₩190,283 | -8.97% | 1.3천 |
|---|
| 2026.01.30 | ₩230,483 | ₩233,163 | ₩171,523 | ₩209,043 | -9.30% | 1.6천 |
|---|
| 2026.01.29 | ₩253,264 | ₩253,264 | ₩221,103 | ₩227,803 | -10.05% | 1.8천 |
|---|
| 2026.01.28 | ₩238,524 | ₩265,994 | ₩235,844 | ₩257,284 | +7.87% | 1.1천 |
|---|
| 2026.01.27 | ₩249,244 | ₩250,584 | ₩237,184 | ₩238,524 | -4.30% | 979 |
|---|
| 2026.01.26 | ₩247,904 | ₩258,624 | ₩242,544 | ₩250,584 | +1.08% | 1.5천 |
|---|
| 2026.01.23 | ₩278,724 | ₩278,724 | ₩249,244 | ₩249,244 | -10.58% | 1.7천 |
|---|
| 2026.01.22 | ₩274,034 | ₩282,744 | ₩265,592 | ₩276,044 | +0.73% | 485 |
|---|
| 2026.01.21 | ₩261,304 | ₩292,392 | ₩259,964 | ₩274,704 | +5.13% | 1.5천 |
|---|
| 2026.01.20 | ₩314,905 | ₩317,585 | ₩273,364 | ₩277,384 | -11.91% | 2천 |
|---|
| 2026.01.16 | ₩328,305 | ₩333,665 | ₩301,772 | ₩321,605 | -2.04% | 1.9천 |
|---|
| 2026.01.15 | ₩349,745 | ₩349,745 | ₩312,225 | ₩316,245 | -9.58% | 1.8천 |
|---|
| 2026.01.14 | ₩326,965 | ₩360,465 | ₩313,565 | ₩344,385 | +5.33% | 2.4천 |
|---|
| 2026.01.13 | ₩284,084 | ₩361,805 | ₩268,004 | ₩339,025 | +19.34% | 7.1천 |
|---|
| 2026.01.12 | ₩289,444 | ₩304,185 | ₩266,798 | ₩281,404 | -2.78% | 2.5천 |
|---|
| 2026.01.09 | ₩301,505 | ₩317,585 | ₩285,424 | ₩292,124 | -3.11% | 2.5천 |
|---|
| 2026.01.08 | ₩286,764 | ₩347,065 | ₩272,024 | ₩316,245 | +10.28% | 4.1만 |
|---|
| 2026.01.07 | ₩272,024 | ₩274,704 | ₩247,904 | ₩258,624 | -4.93% | 2.9천 |
|---|
| 2026.01.06 | ₩278,724 | ₩292,124 | ₩274,704 | ₩277,384 | -0.48% | 3천 |
|---|
| 2026.01.05 | ₩318,925 | ₩324,821 | ₩274,704 | ₩290,784 | -8.82% | 3.7천 |
|---|
| 2026.01.02 | ₩292,124 | ₩392,626 | ₩292,124 | ₩310,885 | +6.42% | 1.5만 |
|---|
| 2025.12.31 | ₩375,206 | ₩375,206 | ₩276,044 | ₩292,124 | -22.14% | 7천 |
|---|
| 2025.12.30 | ₩432,826 | ₩442,207 | ₩348,405 | ₩393,966 | -8.98% | 1만 |
|---|
| 2025.12.29 | ₩723,611 | ₩795,972 | ₩388,606 | ₩456,947 | -36.85% | 18.1만 |
|---|
| 2025.12.26 | ₩455,607 | ₩455,607 | ₩361,805 | ₩375,206 | -17.65% | 7.1천 |
|---|
| 2025.12.24 | ₩643,210 | ₩643,210 | ₩375,206 | ₩442,207 | -31.25% | 7.9천 |
|---|
| 2025.12.23 | ₩656,610 | ₩683,410 | ₩616,409 | ₩656,610 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩723,611 | ₩763,811 | ₩670,010 | ₩710,211 | -1.85% | 4.2천 |
|---|
| 2025.12.19 | ₩696,810 | ₩723,611 | ₩670,010 | ₩710,211 | +1.92% | 4.2천 |
|---|
| 2025.12.18 | ₩670,010 | ₩777,212 | ₩656,610 | ₩750,411 | +12.00% | 5.9천 |
|---|
| 2025.12.17 | ₩723,611 | ₩763,811 | ₩616,409 | ₩750,411 | +3.70% | 9.1천 |
|---|
| 2025.12.16 | ₩804,012 | ₩911,214 | ₩710,211 | ₩723,611 | -10.00% | 1.1만 |
|---|
| 2025.12.15 | ₩1,755,426 | ₩1,809,027 | ₩804,012 | ₩871,013 | -50.38% | 3.2만 |
|---|
| 2025.12.12 | ₩2,050,231 | ₩2,063,631 | ₩1,380,221 | ₩1,447,222 | -29.41% | 1.3만 |
|---|
| 2025.12.11 | ₩3,108,846 | ₩3,350,050 | ₩2,184,233 | ₩2,251,234 | -27.59% | 1.8만 |
|---|
| 2025.12.10 | ₩23,852,356 | ₩23,852,356 | ₩2,157,432 | ₩2,546,038 | -89.33% | 1.3만 |
|---|
| 2025.12.09 | ₩64,990,970 | ₩75,041,120 | ₩56,280,840 | ₩74,639,114 | +14.85% | 112 |
|---|
| 2025.12.08 | ₩65,928,984 | ₩72,495,082 | ₩63,650,950 | ₩64,990,970 | -1.42% | 561 |
|---|
| 2025.12.05 | ₩65,660,980 | ₩73,701,100 | ₩64,320,960 | ₩70,083,046 | +6.73% | 67 |
|---|
| 2025.12.04 | ₩54,538,814 | ₩80,267,198 | ₩54,404,812 | ₩71,021,060 | +30.22% | 70 |
|---|
| 2025.12.03 | ₩81,071,210 | ₩95,409,424 | ₩57,084,852 | ₩57,084,852 | -29.59% | 113 |
|---|
| 2025.12.02 | ₩94,739,414 | ₩99,295,482 | ₩84,421,260 | ₩89,111,330 | -5.94% | 119 |
|---|
| 2025.12.01 | ₩73,701,100 | ₩1억 | ₩70,887,058 | ₩94,739,414 | +28.55% | 161 |
|---|
| 2025.11.28 | ₩67,671,010 | ₩88,977,328 | ₩66,330,990 | ₩81,607,218 | +20.59% | 79 |
|---|
| 2025.11.26 | ₩60,568,904 | ₩69,681,040 | ₩57,339,456 | ₩69,547,038 | +14.82% | 70 |
|---|
| 2025.11.25 | ₩53,734,802 | ₩58,290,870 | ₩52,528,784 | ₩58,290,870 | +8.48% | 3 |
|---|
| 2025.11.24 | ₩55,342,826 | ₩59,630,890 | ₩51,831,974 | ₩55,476,828 | +0.24% | 4 |
|---|
| 2025.11.21 | ₩48,910,730 | ₩60,300,900 | ₩43,818,654 | ₩57,888,864 | +18.36% | 17 |
|---|
| 2025.11.20 | ₩52,126,778 | ₩53,734,802 | ₩51,456,768 | ₩51,456,768 | -1.29% | 2 |
|---|
| 2025.11.19 | ₩50,652,756 | ₩54,324,411 | ₩50,518,754 | ₩52,930,790 | +4.50% | 3 |
|---|
| 2025.11.18 | ₩54,270,810 | ₩54,270,810 | ₩50,384,752 | ₩52,314,381 | -3.60% | 2 |
|---|
| 2025.11.17 | ₩55,744,832 | ₩55,878,834 | ₩53,064,792 | ₩54,806,818 | -1.68% | 2 |
|---|
| 2025.11.14 | ₩58,022,866 | ₩58,773,277 | ₩54,002,806 | ₩57,352,856 | -1.15% | 1 |
|---|
| 2025.11.13 | ₩58,960,880 | ₩62,712,936 | ₩57,084,852 | ₩58,960,880 | 0.00% | 3 |
|---|
| 2025.11.12 | ₩54,940,820 | ₩60,032,896 | ₩54,940,820 | ₩59,496,888 | +8.29% | 4 |
|---|
| 2025.11.11 | ₩51,456,768 | ₩54,806,818 | ₩50,384,752 | ₩54,806,818 | +6.51% | 4 |
|---|
| 2025.11.10 | ₩47,704,712 | ₩52,796,788 | ₩47,704,712 | ₩51,724,772 | +8.43% | 4 |
|---|
| 2025.11.07 | ₩48,106,718 | ₩51,590,770 | ₩46,163,689 | ₩49,044,732 | +1.95% | 4 |
|---|
| 2025.11.06 | ₩46,230,690 | ₩48,803,528 | ₩45,560,680 | ₩48,642,726 | +5.22% | 3 |
|---|
| 2025.11.05 | ₩46,364,692 | ₩48,240,720 | ₩45,024,672 | ₩46,230,690 | -0.29% | 4 |
|---|
| 2025.11.04 | ₩43,148,644 | ₩49,446,738 | ₩42,880,640 | ₩48,910,730 | +13.35% | 24 |
|---|
| 2025.11.03 | ₩45,828,684 | ₩47,932,515 | ₩43,952,656 | ₩43,952,656 | -4.09% | 8 |
|---|
| 2025.10.31 | ₩48,642,726 | ₩48,910,730 | ₩46,900,700 | ₩48,106,718 | -1.10% | 5 |
|---|
| 2025.10.30 | ₩49,446,738 | ₩50,518,754 | ₩48,240,720 | ₩50,384,752 | +1.90% | 5 |
|---|
| 2025.10.29 | ₩44,756,668 | ₩54,806,818 | ₩44,756,668 | ₩49,312,736 | +10.18% | 15 |
|---|
| 2025.10.28 | ₩46,766,698 | ₩47,503,709 | ₩44,890,670 | ₩46,498,694 | -0.57% | 6 |
|---|
| 2025.10.27 | ₩44,220,660 | ₩48,910,730 | ₩41,406,618 | ₩46,766,698 | +5.76% | 15 |
|---|
| 2025.10.24 | ₩53,868,804 | ₩55,208,824 | ₩37,319,557 | ₩44,220,660 | -17.91% | 40 |
|---|
| 2025.10.23 | ₩58,290,870 | ₩59,362,886 | ₩53,868,804 | ₩57,620,860 | -1.15% | 21 |
|---|
| 2025.10.22 | ₩65,660,980 | ₩69,547,038 | ₩56,950,850 | ₩65,660,980 | 0.00% | 196 |
|---|
| 2025.10.21 | ₩49,848,744 | ₩57,620,860 | ₩46,900,700 | ₩52,528,784 | +5.38% | 287 |
|---|
| 2025.10.20 | ₩53,600,800 | ₩53,600,800 | ₩46,900,700 | ₩48,240,720 | -10.00% | 13 |
|---|
| 2025.10.17 | ₩54,940,820 | ₩61,640,920 | ₩49,580,740 | ₩53,600,800 | -2.44% | 28 |
|---|
| 2025.10.16 | ₩80,401,200 | ₩97,821,460 | ₩76,381,140 | ₩79,061,180 | -1.67% | 48 |
|---|
| 2025.10.15 | ₩80,401,200 | ₩91,121,360 | ₩76,381,140 | ₩77,721,160 | -3.33% | 30 |
|---|
| 2025.10.14 | ₩99,161,480 | ₩1억 | ₩93,801,400 | ₩1억 | +1.35% | 25 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩91,121,360 | ₩1억 | +2.63% | 19 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩97,821,460 | ₩1억 | -20.41% | 60 |
|---|