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 | ₩2,030 | ₩2,070 | ₩2,004 | ₩2,044 | +0.66% | 2.8만 |
| 2026.10.08 | ₩2,044 | ₩2,070 | ₩2,017 | ₩2,030 | -0.65% | 2.7만 |
| 2026.10.07 | ₩1,990 | ₩2,135 | ₩1,990 | ₩2,070 | +4.03% | 3.8만 |
| 2026.10.06 | ₩1,977 | ₩2,053 | ₩1,964 | ₩2,004 | +1.35% | 4.6만 |
| 2026.10.05 | ₩2,271 | ₩2,298 | ₩1,870 | ₩1,957 | -13.82% | 14.1만 |
| 2026.10.02 | ₩2,384 | ₩2,394 | ₩2,217 | ₩2,284 | -4.20% | 6.1만 |
| 2026.10.01 | ₩2,378 | ₩2,404 | ₩2,351 | ₩2,351 | -1.12% | 3.2만 |
| 2026.09.30 | ₩2,404 | ₩2,450 | ₩2,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,364 |
| -1.67% |
| 3.8만 |
| 2026.09.29 | ₩2,485 | ₩2,485 | ₩2,404 | ₩2,418 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩2,511 | ₩2,559 | ₩2,471 | ₩2,471 | -1.60% | 2.6만 |
|---|
| 2026.09.25 | ₩2,498 | ₩2,645 | ₩2,471 | ₩2,551 | +2.14% | 10.5만 |
|---|
| 2026.09.24 | ₩2,485 | ₩2,538 | ₩2,431 | ₩2,458 | -1.08% | 4.6만 |
|---|
| 2026.09.23 | ₩2,534 | ₩2,534 | ₩2,471 | ₩2,485 | -1.95% | 2.4만 |
|---|
| 2026.09.22 | ₩2,505 | ₩2,577 | ₩2,485 | ₩2,538 | +1.33% | 2.4만 |
|---|
| 2026.09.21 | ₩2,511 | ₩2,605 | ₩2,511 | ₩2,525 | +0.53% | 3.6만 |
|---|
| 2026.09.18 | ₩2,525 | ₩2,605 | ₩2,471 | ₩2,551 | +1.06% | 5.1만 |
|---|
| 2026.09.17 | ₩2,424 | ₩2,631 | ₩2,424 | ₩2,538 | +4.68% | 5.5만 |
|---|
| 2026.09.16 | ₩2,444 | ₩2,485 | ₩2,404 | ₩2,431 | -0.55% | 5만 |
|---|
| 2026.09.15 | ₩2,538 | ₩2,538 | ₩2,418 | ₩2,431 | -4.21% | 4.5만 |
|---|
| 2026.09.14 | ₩2,485 | ₩2,565 | ₩2,485 | ₩2,565 | +3.23% | 4만 |
|---|
| 2026.09.11 | ₩2,605 | ₩2,618 | ₩2,482 | ₩2,511 | -3.59% | 7.8만 |
|---|
| 2026.09.10 | ₩2,631 | ₩2,778 | ₩2,578 | ₩2,578 | -2.03% | 4.6만 |
|---|
| 2026.09.09 | ₩2,778 | ₩2,778 | ₩2,672 | ₩2,698 | -2.88% | 3.5만 |
|---|
| 2026.09.08 | ₩2,792 | ₩2,872 | ₩2,712 | ₩2,738 | -1.91% | 5.4만 |
|---|
| 2026.09.04 | ₩2,725 | ₩2,845 | ₩2,685 | ₩2,805 | +2.94% | 3.5만 |
|---|
| 2026.09.03 | ₩2,885 | ₩2,899 | ₩2,752 | ₩2,765 | -4.17% | 5.9만 |
|---|
| 2026.09.02 | ₩2,805 | ₩3,006 | ₩2,792 | ₩2,872 | +2.38% | 8.4만 |
|---|
| 2026.09.01 | ₩2,965 | ₩3,059 | ₩2,925 | ₩2,965 | 0.00% | 5.5만 |
|---|
| 2026.08.31 | ₩3,112 | ₩3,112 | ₩2,952 | ₩2,992 | -3.86% | 5.5만 |
|---|
| 2026.08.28 | ₩3,112 | ₩3,152 | ₩3,046 | ₩3,112 | 0.00% | 5.6만 |
|---|
| 2026.08.27 | ₩3,086 | ₩3,206 | ₩2,952 | ₩3,139 | +1.73% | 14만 |
|---|
| 2026.08.26 | ₩3,019 | ₩3,019 | ₩2,939 | ₩3,006 | -0.44% | 5.7만 |
|---|
| 2026.08.25 | ₩2,939 | ₩3,046 | ₩2,899 | ₩3,046 | +3.64% | 9.4만 |
|---|
| 2026.08.24 | ₩3,019 | ₩3,019 | ₩2,818 | ₩2,965 | -1.77% | 8.4만 |
|---|
| 2026.08.21 | ₩3,072 | ₩3,099 | ₩2,925 | ₩3,046 | -0.87% | 24.1만 |
|---|
| 2026.08.20 | ₩2,859 | ₩3,179 | ₩2,778 | ₩3,072 | +7.48% | 32.9만 |
|---|
| 2026.08.19 | ₩2,872 | ₩2,872 | ₩2,765 | ₩2,872 | 0.00% | 12.9만 |
|---|
| 2026.08.18 | ₩2,952 | ₩2,952 | ₩2,712 | ₩2,939 | -0.45% | 35.1만 |
|---|
| 2026.08.17 | ₩3,339 | ₩4,248 | ₩3,032 | ₩3,112 | -6.80% | 356.5만 |
|---|
| 2026.08.14 | ₩2,839 | ₩3,046 | ₩2,818 | ₩2,965 | +4.47% | 92.4만 |
|---|
| 2026.08.13 | ₩2,792 | ₩2,792 | ₩2,645 | ₩2,792 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩2,778 | ₩2,778 | ₩2,672 | ₩2,738 | -1.44% | 20만 |
|---|
| 2026.08.11 | ₩2,698 | ₩3,647 | ₩2,698 | ₩2,979 | +10.40% | 366.1만 |
|---|
| 2026.08.10 | ₩2,845 | ₩2,939 | ₩2,498 | ₩2,792 | -1.88% | 19.7만 |
|---|
| 2026.08.07 | ₩2,778 | ₩2,925 | ₩2,738 | ₩2,832 | +1.92% | 6만 |
|---|
| 2026.08.06 | ₩2,899 | ₩2,899 | ₩2,725 | ₩2,765 | -4.61% | 5만 |
|---|
| 2026.08.05 | ₩2,925 | ₩2,939 | ₩2,725 | ₩2,845 | -2.74% | 8.8만 |
|---|
| 2026.08.04 | ₩2,712 | ₩2,939 | ₩2,712 | ₩2,872 | +5.91% | 12.4만 |
|---|
| 2026.08.03 | ₩2,578 | ₩2,792 | ₩2,538 | ₩2,752 | +6.74% | 7.7만 |
|---|
| 2026.07.31 | ₩2,565 | ₩2,725 | ₩2,565 | ₩2,631 | +2.60% | 7만 |
|---|
| 2026.07.30 | ₩2,458 | ₩2,672 | ₩2,448 | ₩2,591 | +5.43% | 10.6만 |
|---|
| 2026.07.29 | ₩2,444 | ₩2,498 | ₩2,418 | ₩2,444 | 0.00% | 6.2만 |
|---|
| 2026.07.28 | ₩2,498 | ₩2,511 | ₩2,418 | ₩2,458 | -1.60% | 10만 |
|---|
| 2026.07.27 | ₩2,752 | ₩2,752 | ₩2,498 | ₩2,538 | -7.77% | 13.6만 |
|---|
| 2026.07.24 | ₩2,485 | ₩2,832 | ₩2,458 | ₩2,725 | +9.68% | 31.4만 |
|---|
| 2026.07.23 | ₩2,444 | ₩2,538 | ₩2,444 | ₩2,511 | +2.73% | 13.9만 |
|---|
| 2026.07.22 | ₩2,498 | ₩2,591 | ₩2,404 | ₩2,498 | 0.00% | 20.1만 |
|---|
| 2026.07.21 | ₩2,525 | ₩2,605 | ₩2,431 | ₩2,498 | -1.06% | 25.2만 |
|---|
| 2026.07.20 | ₩2,645 | ₩2,718 | ₩2,591 | ₩2,591 | -2.02% | 14.3만 |
|---|
| 2026.07.17 | ₩2,658 | ₩2,698 | ₩2,605 | ₩2,658 | 0.00% | 13.3만 |
|---|
| 2026.07.16 | ₩2,645 | ₩2,765 | ₩2,606 | ₩2,765 | +4.55% | 15.4만 |
|---|
| 2026.07.15 | ₩2,672 | ₩2,845 | ₩2,645 | ₩2,658 | -0.50% | 21.2만 |
|---|
| 2026.07.14 | ₩2,551 | ₩2,792 | ₩2,538 | ₩2,645 | +3.66% | 34.9만 |
|---|
| 2026.07.13 | ₩2,738 | ₩2,832 | ₩2,471 | ₩2,618 | -4.39% | 59.8만 |
|---|
| 2026.07.10 | ₩3,166 | ₩3,513 | ₩2,752 | ₩3,072 | -2.95% | 1392.9만 |
|---|
| 2026.07.09 | ₩2,618 | ₩2,805 | ₩2,551 | ₩2,698 | +3.06% | 362만 |
|---|
| 2026.07.08 | ₩2,658 | ₩2,669 | ₩2,525 | ₩2,618 | -1.51% | 17.5만 |
|---|
| 2026.07.07 | ₩2,805 | ₩2,805 | ₩2,631 | ₩2,712 | -3.33% | 23.7만 |
|---|
| 2026.07.06 | ₩3,059 | ₩3,286 | ₩2,732 | ₩2,818 | -7.86% | 103.7만 |
|---|
| 2026.07.02 | ₩2,765 | ₩3,019 | ₩2,698 | ₩2,952 | +6.76% | 24.8만 |
|---|
| 2026.07.01 | ₩2,511 | ₩3,046 | ₩2,471 | ₩2,832 | +12.77% | 51.7만 |
|---|
| 2026.06.30 | ₩2,698 | ₩2,778 | ₩2,551 | ₩2,578 | -4.46% | 27만 |
|---|
| 2026.06.29 | ₩2,979 | ₩3,012 | ₩2,752 | ₩2,832 | -4.93% | 29.5만 |
|---|
| 2026.06.26 | ₩2,925 | ₩3,072 | ₩2,820 | ₩2,965 | +1.37% | 25만 |
|---|
| 2026.06.25 | ₩3,259 | ₩3,353 | ₩2,940 | ₩2,992 | -8.20% | 36.5만 |
|---|
| 2026.06.24 | ₩3,420 | ₩3,420 | ₩2,939 | ₩3,286 | -3.91% | 52.7만 |
|---|
| 2026.06.23 | ₩3,807 | ₩3,834 | ₩3,406 | ₩3,500 | -8.07% | 43.5만 |
|---|
| 2026.06.22 | ₩4,101 | ₩4,274 | ₩3,834 | ₩4,074 | -0.65% | 73.2만 |
|---|
| 2026.06.18 | ₩7,601 | ₩7,667 | ₩2,378 | ₩4,274 | -43.76% | 1051.6만 |
|---|
| 2026.06.17 | ₩6,545 | ₩6,545 | ₩5,477 | ₩5,744 | -12.24% | 83.7만 |
|---|
| 2026.06.16 | ₩9,217 | ₩9,484 | ₩6,412 | ₩6,812 | -26.09% | 109.5만 |
|---|
| 2026.06.15 | ₩10,953 | ₩16,029 | ₩10,419 | ₩11,488 | +4.88% | 199.1만 |
|---|
| 2026.06.12 | ₩11,621 | ₩11,888 | ₩7,881 | ₩10,018 | -13.79% | 58.4만 |
|---|
| 2026.06.11 | ₩12,823 | ₩12,823 | ₩12,022 | ₩12,289 | -4.17% | 39.4만 |
|---|
| 2026.06.10 | ₩12,690 | ₩13,892 | ₩12,690 | ₩13,358 | +5.26% | 58.6만 |
|---|
| 2026.06.09 | ₩14,961 | ₩15,094 | ₩13,358 | ₩13,491 | -9.82% | 238.6만 |
|---|
| 2026.06.08 | ₩13,759 | ₩16,029 | ₩12,423 | ₩13,358 | -2.91% | 322.2만 |
|---|
| 2026.06.05 | ₩12,957 | ₩13,224 | ₩11,221 | ₩11,621 | -10.31% | 69.4만 |
|---|
| 2026.06.04 | ₩13,892 | ₩14,961 | ₩13,491 | ₩13,759 | -0.96% | 73.1만 |
|---|
| 2026.06.03 | ₩17,098 | ₩17,499 | ₩13,759 | ₩14,293 | -16.41% | 181.3만 |
|---|
| 2026.06.02 | ₩14,694 | ₩16,163 | ₩12,690 | ₩13,892 | -5.45% | 105.5만 |
|---|
| 2026.06.01 | ₩13,091 | ₩24,979 | ₩12,823 | ₩14,560 | +11.22% | 388.3만 |
|---|
| 2026.05.29 | ₩14,293 | ₩14,293 | ₩12,556 | ₩12,556 | -12.15% | 75만 |
|---|
| 2026.05.28 | ₩12,423 | ₩13,892 | ₩11,755 | ₩13,491 | +8.60% | 60.5만 |
|---|
| 2026.05.27 | ₩15,094 | ₩15,361 | ₩13,358 | ₩14,026 | -7.08% | 117.2만 |
|---|
| 2026.05.26 | ₩17,232 | ₩17,232 | ₩14,159 | ₩14,827 | -13.95% | 214만 |
|---|
| 2026.05.22 | ₩17,499 | ₩18,300 | ₩14,961 | ₩14,961 | -14.50% | 120.8만 |
|---|
| 2026.05.21 | ₩24,712 | ₩24,712 | ₩18,968 | ₩21,372 | -13.51% | 141.8만 |
|---|
| 2026.05.20 | ₩30,723 | ₩31,391 | ₩24,044 | ₩25,246 | -17.83% | 199.5만 |
|---|
| 2026.05.19 | ₩34,997 | ₩39,406 | ₩28,719 | ₩31,391 | -10.31% | 66.9만 |
|---|
| 2026.05.18 | ₩68,793 | ₩70,262 | ₩44,481 | ₩50,760 | -26.21% | 64.7만 |
|---|
| 2026.05.15 | ₩141,593 | ₩141,593 | ₩77,475 | ₩88,161 | -37.74% | 93.7만 |
|---|
| 2026.05.14 | ₩295,207 | ₩309,901 | ₩172,316 | ₩173,651 | -41.18% | 55.8만 |
|---|
| 2026.05.13 | ₩165,637 | ₩500,918 | ₩165,637 | ₩368,675 | +122.58% | 204.2만 |
|---|
| 2026.05.12 | ₩329,938 | ₩979,127 | ₩248,455 | ₩889,629 | +169.64% | 81만 |
|---|
| 2026.05.11 | ₩211,053 | ₩546,334 | ₩25,647 | ₩523,626 | +148.10% | 152.4만 |
|---|
| 2026.05.08 | ₩172,316 | ₩173,651 | ₩168,308 | ₩170,980 | -0.78% | 166 |
|---|
| 2026.05.07 | ₩177,659 | ₩179,662 | ₩170,980 | ₩174,987 | -1.50% | 153 |
|---|
| 2026.05.06 | ₩180,998 | ₩183,002 | ₩176,323 | ₩177,525 | -1.92% | 172 |
|---|
| 2026.05.05 | ₩181,666 | ₩187,009 | ₩178,995 | ₩185,673 | +2.21% | 308 |
|---|
| 2026.05.04 | ₩184,338 | ₩189,681 | ₩169,644 | ₩182,334 | -1.09% | 544 |
|---|
| 2026.05.01 | ₩161,629 | ₩176,323 | ₩156,286 | ₩172,316 | +6.61% | 779 |
|---|
| 2026.04.30 | ₩161,629 | ₩161,897 | ₩155,618 | ₩161,629 | 0.00% | 223 |
|---|
| 2026.04.29 | ₩158,958 | ₩160,294 | ₩152,279 | ₩156,286 | -1.68% | 262 |
|---|
| 2026.04.28 | ₩160,561 | ₩162,965 | ₩157,622 | ₩160,294 | -0.17% | 105 |
|---|
| 2026.04.27 | ₩164,301 | ₩164,301 | ₩160,294 | ₩160,294 | -2.44% | 163 |
|---|
| 2026.04.24 | ₩154,950 | ₩160,294 | ₩153,615 | ₩160,294 | +3.45% | 226 |
|---|
| 2026.04.23 | ₩158,958 | ₩160,294 | ₩154,950 | ₩156,954 | -1.26% | 147 |
|---|
| 2026.04.22 | ₩156,954 | ₩178,995 | ₩156,286 | ₩157,622 | +0.43% | 393 |
|---|
| 2026.04.21 | ₩154,950 | ₩161,629 | ₩152,412 | ₩155,618 | +0.43% | 336 |
|---|
| 2026.04.20 | ₩161,629 | ₩162,965 | ₩154,950 | ₩160,294 | -0.83% | 139 |
|---|
| 2026.04.17 | ₩160,026 | ₩179,128 | ₩158,958 | ₩161,629 | +1.00% | 1천 |
|---|
| 2026.04.16 | ₩149,607 | ₩168,175 | ₩149,607 | ₩156,286 | +4.46% | 130 |
|---|
| 2026.04.15 | ₩156,286 | ₩156,286 | ₩150,943 | ₩156,286 | 0.00% | 67 |
|---|
| 2026.04.14 | ₩161,629 | ₩161,629 | ₩153,615 | ₩154,950 | -4.13% | 186 |
|---|
| 2026.04.13 | ₩170,980 | ₩171,113 | ₩154,950 | ₩154,950 | -9.38% | 599 |
|---|
| 2026.04.10 | ₩154,950 | ₩176,323 | ₩151,611 | ₩173,651 | +12.07% | 685 |
|---|
| 2026.04.09 | ₩152,279 | ₩158,557 | ₩152,279 | ₩154,950 | +1.75% | 120 |
|---|
| 2026.04.08 | ₩160,294 | ₩160,561 | ₩153,615 | ₩154,950 | -3.33% | 145 |
|---|
| 2026.04.07 | ₩154,950 | ₩156,954 | ₩152,279 | ₩154,950 | 0.00% | 108 |
|---|
| 2026.04.06 | ₩153,615 | ₩158,958 | ₩150,943 | ₩153,615 | 0.00% | 235 |
|---|
| 2026.04.02 | ₩153,615 | ₩157,622 | ₩153,615 | ₩153,615 | 0.00% | 88 |
|---|
| 2026.04.01 | ₩156,286 | ₩161,629 | ₩155,084 | ₩157,622 | +0.85% | 77 |
|---|
| 2026.03.31 | ₩158,958 | ₩164,301 | ₩153,615 | ₩160,294 | +0.84% | 286 |
|---|
| 2026.03.30 | ₩156,286 | ₩157,622 | ₩150,008 | ₩152,279 | -2.56% | 164 |
|---|
| 2026.03.27 | ₩153,615 | ₩159,626 | ₩150,943 | ₩152,279 | -0.87% | 259 |
|---|
| 2026.03.26 | ₩162,965 | ₩174,987 | ₩158,958 | ₩158,958 | -2.46% | 261 |
|---|
| 2026.03.25 | ₩148,272 | ₩174,987 | ₩148,272 | ₩160,961 | +8.56% | 471 |
|---|
| 2026.03.24 | ₩153,615 | ₩153,748 | ₩148,272 | ₩150,943 | -1.74% | 75 |
|---|
| 2026.03.23 | ₩148,272 | ₩152,279 | ₩146,936 | ₩148,272 | 0.00% | 186 |
|---|
| 2026.03.20 | ₩149,607 | ₩153,615 | ₩146,936 | ₩148,272 | -0.89% | 138 |
|---|
| 2026.03.19 | ₩149,607 | ₩153,615 | ₩146,936 | ₩150,943 | +0.89% | 120 |
|---|
| 2026.03.18 | ₩153,615 | ₩157,622 | ₩149,607 | ₩154,950 | +0.87% | 142 |
|---|
| 2026.03.17 | ₩160,294 | ₩160,294 | ₩149,607 | ₩152,279 | -5.00% | 270 |
|---|
| 2026.03.16 | ₩158,958 | ₩158,958 | ₩149,607 | ₩158,958 | 0.00% | 565 |
|---|
| 2026.03.13 | ₩152,279 | ₩158,958 | ₩148,272 | ₩148,272 | -2.63% | 237 |
|---|
| 2026.03.12 | ₩155,886 | ₩160,294 | ₩144,932 | ₩153,615 | -1.46% | 245 |
|---|
| 2026.03.11 | ₩154,950 | ₩157,622 | ₩144,264 | ₩154,950 | 0.00% | 228 |
|---|
| 2026.03.10 | ₩152,279 | ₩156,286 | ₩145,600 | ₩146,936 | -3.51% | 187 |
|---|
| 2026.03.09 | ₩144,264 | ₩150,943 | ₩140,257 | ₩149,607 | +3.70% | 263 |
|---|
| 2026.03.06 | ₩153,080 | ₩153,080 | ₩148,272 | ₩148,272 | -3.14% | 119 |
|---|
| 2026.03.05 | ₩156,286 | ₩161,629 | ₩153,615 | ₩153,615 | -1.71% | 204 |
|---|
| 2026.03.04 | ₩150,943 | ₩162,164 | ₩149,607 | ₩157,622 | +4.42% | 331 |
|---|
| 2026.03.03 | ₩156,286 | ₩161,629 | ₩146,936 | ₩149,607 | -4.27% | 1천 |
|---|
| 2026.03.02 | ₩152,279 | ₩169,644 | ₩152,279 | ₩158,958 | +4.39% | 821 |
|---|
| 2026.02.27 | ₩172,316 | ₩187,009 | ₩166,973 | ₩178,995 | +3.88% | 311 |
|---|
| 2026.02.26 | ₩183,002 | ₩187,009 | ₩180,330 | ₩181,666 | -0.73% | 180 |
|---|
| 2026.02.25 | ₩177,659 | ₩203,039 | ₩168,308 | ₩187,009 | +5.26% | 460 |
|---|
| 2026.02.24 | ₩180,330 | ₩184,338 | ₩172,316 | ₩178,995 | -0.74% | 589 |
|---|
| 2026.02.23 | ₩187,009 | ₩192,352 | ₩187,009 | ₩187,009 | 0.00% | 179 |
|---|
| 2026.02.20 | ₩189,681 | ₩199,031 | ₩187,009 | ₩192,352 | +1.41% | 225 |
|---|
| 2026.02.19 | ₩191,017 | ₩195,024 | ₩184,338 | ₩193,688 | +1.40% | 202 |
|---|
| 2026.02.18 | ₩188,345 | ₩196,360 | ₩184,338 | ₩195,024 | +3.55% | 630 |
|---|
| 2026.02.17 | ₩203,039 | ₩204,374 | ₩189,681 | ₩199,031 | -1.97% | 387 |
|---|
| 2026.02.13 | ₩204,374 | ₩207,046 | ₩199,031 | ₩203,039 | -0.65% | 796 |
|---|
| 2026.02.12 | ₩216,396 | ₩217,732 | ₩197,695 | ₩207,046 | -4.32% | 708 |
|---|
| 2026.02.11 | ₩208,382 | ₩220,404 | ₩200,367 | ₩217,732 | +4.49% | 783 |
|---|
| 2026.02.10 | ₩203,039 | ₩239,105 | ₩192,352 | ₩204,374 | +0.66% | 2천 |
|---|
| 2026.02.09 | ₩191,017 | ₩216,396 | ₩181,666 | ₩207,046 | +8.39% | 2.3천 |
|---|
| 2026.02.06 | ₩185,673 | ₩192,352 | ₩168,308 | ₩184,338 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩191,017 | ₩191,017 | ₩164,301 | ₩166,973 | -12.59% | 4.9천 |
|---|
| 2026.02.04 | ₩187,009 | ₩197,695 | ₩177,659 | ₩184,338 | -1.43% | 1.3천 |
|---|
| 2026.02.03 | ₩187,009 | ₩192,352 | ₩176,323 | ₩178,995 | -4.29% | 791 |
|---|
| 2026.02.02 | ₩208,382 | ₩208,382 | ₩172,316 | ₩189,681 | -8.97% | 1.3천 |
|---|
| 2026.01.30 | ₩229,754 | ₩232,426 | ₩170,980 | ₩208,382 | -9.30% | 1.6천 |
|---|
| 2026.01.29 | ₩252,462 | ₩252,462 | ₩220,404 | ₩227,083 | -10.05% | 1.8천 |
|---|
| 2026.01.28 | ₩237,769 | ₩265,152 | ₩235,097 | ₩256,470 | +7.87% | 1.1천 |
|---|
| 2026.01.27 | ₩248,455 | ₩249,791 | ₩236,433 | ₩237,769 | -4.30% | 979 |
|---|
| 2026.01.26 | ₩247,119 | ₩257,806 | ₩241,776 | ₩249,791 | +1.08% | 1.5천 |
|---|
| 2026.01.23 | ₩277,842 | ₩277,842 | ₩248,455 | ₩248,455 | -10.58% | 1.7천 |
|---|
| 2026.01.22 | ₩273,167 | ₩281,850 | ₩264,752 | ₩275,171 | +0.73% | 485 |
|---|
| 2026.01.21 | ₩260,477 | ₩291,467 | ₩259,141 | ₩273,835 | +5.13% | 1.5천 |
|---|
| 2026.01.20 | ₩313,908 | ₩316,580 | ₩272,499 | ₩276,506 | -11.91% | 2천 |
|---|
| 2026.01.16 | ₩327,266 | ₩332,609 | ₩300,818 | ₩320,587 | -2.04% | 1.9천 |
|---|
| 2026.01.15 | ₩348,639 | ₩348,639 | ₩311,237 | ₩315,244 | -9.58% | 1.8천 |
|---|
| 2026.01.14 | ₩325,930 | ₩359,325 | ₩312,573 | ₩343,295 | +5.33% | 2.4천 |
|---|
| 2026.01.13 | ₩283,185 | ₩360,661 | ₩267,156 | ₩337,952 | +19.34% | 7.1천 |
|---|
| 2026.01.12 | ₩288,528 | ₩303,222 | ₩265,954 | ₩280,514 | -2.78% | 2.5천 |
|---|
| 2026.01.09 | ₩300,551 | ₩316,580 | ₩284,521 | ₩291,200 | -3.11% | 2.5천 |
|---|
| 2026.01.08 | ₩285,857 | ₩345,967 | ₩271,163 | ₩315,244 | +10.28% | 4.1만 |
|---|
| 2026.01.07 | ₩271,163 | ₩273,835 | ₩247,119 | ₩257,806 | -4.93% | 2.9천 |
|---|
| 2026.01.06 | ₩277,842 | ₩291,200 | ₩273,835 | ₩276,506 | -0.48% | 3천 |
|---|
| 2026.01.05 | ₩317,916 | ₩323,793 | ₩273,835 | ₩289,864 | -8.82% | 3.7천 |
|---|
| 2026.01.02 | ₩291,200 | ₩391,384 | ₩291,200 | ₩309,901 | +6.42% | 1.5만 |
|---|
| 2025.12.31 | ₩374,018 | ₩374,018 | ₩275,171 | ₩291,200 | -22.14% | 7천 |
|---|
| 2025.12.30 | ₩431,457 | ₩440,807 | ₩347,303 | ₩392,719 | -8.98% | 1만 |
|---|
| 2025.12.29 | ₩721,321 | ₩793,453 | ₩387,376 | ₩455,501 | -36.85% | 18.1만 |
|---|
| 2025.12.26 | ₩454,165 | ₩454,165 | ₩360,661 | ₩374,018 | -17.65% | 7.1천 |
|---|
| 2025.12.24 | ₩641,174 | ₩641,174 | ₩374,018 | ₩440,807 | -31.25% | 7.9천 |
|---|
| 2025.12.23 | ₩654,532 | ₩681,248 | ₩614,459 | ₩654,532 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩721,321 | ₩761,395 | ₩667,890 | ₩707,963 | -1.85% | 4.2천 |
|---|
| 2025.12.19 | ₩694,606 | ₩721,321 | ₩667,890 | ₩707,963 | +1.92% | 4.2천 |
|---|
| 2025.12.18 | ₩667,890 | ₩774,752 | ₩654,532 | ₩748,037 | +12.00% | 5.9천 |
|---|
| 2025.12.17 | ₩721,321 | ₩761,395 | ₩614,459 | ₩748,037 | +3.70% | 9.1천 |
|---|
| 2025.12.16 | ₩801,468 | ₩908,330 | ₩707,963 | ₩721,321 | -10.00% | 1.1만 |
|---|
| 2025.12.15 | ₩1,749,872 | ₩1,803,303 | ₩801,468 | ₩868,257 | -50.38% | 3.2만 |
|---|
| 2025.12.12 | ₩2,043,743 | ₩2,057,101 | ₩1,375,853 | ₩1,442,642 | -29.41% | 1.3만 |
|---|
| 2025.12.11 | ₩3,099,010 | ₩3,339,450 | ₩2,177,321 | ₩2,244,110 | -27.59% | 1.8만 |
|---|
| 2025.12.10 | ₩23,776,884 | ₩23,776,884 | ₩2,150,606 | ₩2,537,982 | -89.33% | 1.3만 |
|---|
| 2025.12.09 | ₩64,785,330 | ₩74,803,680 | ₩56,102,760 | ₩74,402,946 | +14.85% | 112 |
|---|
| 2025.12.08 | ₩65,720,376 | ₩72,265,698 | ₩63,449,550 | ₩64,785,330 | -1.42% | 561 |
|---|
| 2025.12.05 | ₩65,453,220 | ₩73,467,900 | ₩64,117,440 | ₩69,861,294 | +6.73% | 67 |
|---|
| 2025.12.04 | ₩54,366,246 | ₩80,013,222 | ₩54,232,668 | ₩70,796,340 | +30.22% | 70 |
|---|
| 2025.12.03 | ₩80,814,690 | ₩95,107,536 | ₩56,904,228 | ₩56,904,228 | -29.59% | 113 |
|---|
| 2025.12.02 | ₩94,439,646 | ₩98,981,298 | ₩84,154,140 | ₩88,829,370 | -5.94% | 119 |
|---|
| 2025.12.01 | ₩73,467,900 | ₩1억 | ₩70,662,762 | ₩94,439,646 | +28.55% | 161 |
|---|
| 2025.11.28 | ₩67,456,890 | ₩88,695,792 | ₩66,121,110 | ₩81,349,002 | +20.59% | 79 |
|---|
| 2025.11.26 | ₩60,377,256 | ₩69,460,560 | ₩57,158,026 | ₩69,326,982 | +14.82% | 70 |
|---|
| 2025.11.25 | ₩53,564,778 | ₩58,106,430 | ₩52,362,576 | ₩58,106,430 | +8.48% | 3 |
|---|
| 2025.11.24 | ₩55,167,714 | ₩59,442,210 | ₩51,667,970 | ₩55,301,292 | +0.24% | 4 |
|---|
| 2025.11.21 | ₩48,755,970 | ₩60,110,100 | ₩43,680,006 | ₩57,705,696 | +18.36% | 17 |
|---|
| 2025.11.20 | ₩51,961,842 | ₩53,564,778 | ₩51,293,952 | ₩51,293,952 | -1.29% | 2 |
|---|
| 2025.11.19 | ₩50,492,484 | ₩54,152,521 | ₩50,358,906 | ₩52,763,310 | +4.50% | 3 |
|---|
| 2025.11.18 | ₩54,099,090 | ₩54,099,090 | ₩50,225,328 | ₩52,148,851 | -3.60% | 2 |
|---|
| 2025.11.17 | ₩55,568,448 | ₩55,702,026 | ₩52,896,888 | ₩54,633,402 | -1.68% | 2 |
|---|
| 2025.11.14 | ₩57,839,274 | ₩58,587,311 | ₩53,831,934 | ₩57,171,384 | -1.15% | 1 |
|---|
| 2025.11.13 | ₩58,774,320 | ₩62,514,504 | ₩56,904,228 | ₩58,774,320 | 0.00% | 3 |
|---|
| 2025.11.12 | ₩54,766,980 | ₩59,842,944 | ₩54,766,980 | ₩59,308,632 | +8.29% | 4 |
|---|
| 2025.11.11 | ₩51,293,952 | ₩54,633,402 | ₩50,225,328 | ₩54,633,402 | +6.51% | 4 |
|---|
| 2025.11.10 | ₩47,553,768 | ₩52,629,732 | ₩47,553,768 | ₩51,561,108 | +8.43% | 4 |
|---|
| 2025.11.07 | ₩47,954,502 | ₩51,427,530 | ₩46,017,621 | ₩48,889,548 | +1.95% | 4 |
|---|
| 2025.11.06 | ₩46,084,410 | ₩48,649,108 | ₩45,416,520 | ₩48,488,814 | +5.22% | 3 |
|---|
| 2025.11.05 | ₩46,217,988 | ₩48,088,080 | ₩44,882,208 | ₩46,084,410 | -0.29% | 4 |
|---|
| 2025.11.04 | ₩43,012,116 | ₩49,290,282 | ₩42,744,960 | ₩48,755,970 | +13.35% | 24 |
|---|
| 2025.11.03 | ₩45,683,676 | ₩47,780,851 | ₩43,813,584 | ₩43,813,584 | -4.09% | 8 |
|---|
| 2025.10.31 | ₩48,488,814 | ₩48,755,970 | ₩46,752,300 | ₩47,954,502 | -1.10% | 5 |
|---|
| 2025.10.30 | ₩49,290,282 | ₩50,358,906 | ₩48,088,080 | ₩50,225,328 | +1.90% | 5 |
|---|
| 2025.10.29 | ₩44,615,052 | ₩54,633,402 | ₩44,615,052 | ₩49,156,704 | +10.18% | 15 |
|---|
| 2025.10.28 | ₩46,618,722 | ₩47,353,401 | ₩44,748,630 | ₩46,351,566 | -0.57% | 6 |
|---|
| 2025.10.27 | ₩44,080,740 | ₩48,755,970 | ₩41,275,602 | ₩46,618,722 | +5.76% | 15 |
|---|
| 2025.10.24 | ₩53,698,356 | ₩55,034,136 | ₩37,201,473 | ₩44,080,740 | -17.91% | 40 |
|---|
| 2025.10.23 | ₩58,106,430 | ₩59,175,054 | ₩53,698,356 | ₩57,438,540 | -1.15% | 21 |
|---|
| 2025.10.22 | ₩65,453,220 | ₩69,326,982 | ₩56,770,650 | ₩65,453,220 | 0.00% | 196 |
|---|
| 2025.10.21 | ₩49,691,016 | ₩57,438,540 | ₩46,752,300 | ₩52,362,576 | +5.38% | 287 |
|---|
| 2025.10.20 | ₩53,431,200 | ₩53,431,200 | ₩46,752,300 | ₩48,088,080 | -10.00% | 13 |
|---|
| 2025.10.17 | ₩54,766,980 | ₩61,445,880 | ₩49,423,860 | ₩53,431,200 | -2.44% | 28 |
|---|
| 2025.10.16 | ₩80,146,800 | ₩97,511,940 | ₩76,139,460 | ₩78,811,020 | -1.67% | 48 |
|---|
| 2025.10.15 | ₩80,146,800 | ₩90,833,040 | ₩76,139,460 | ₩77,475,240 | -3.33% | 30 |
|---|
| 2025.10.14 | ₩98,847,720 | ₩1억 | ₩93,504,600 | ₩1억 | +1.35% | 25 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩90,833,040 | ₩1억 | +2.63% | 19 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩97,511,940 | ₩1억 | -20.41% | 60 |
|---|