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 | ₩2,134 | ₩1,990 | ₩2,070 | +4.03% | 3.8만 |
| 2026.10.06 | ₩1,977 | ₩2,053 | ₩1,963 | ₩2,004 | +1.35% | 4.6만 |
| 2026.10.05 | ₩2,271 | ₩2,297 | ₩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 | ₩2,337 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,364 |
| -1.67% |
| 3.8만 |
| 2026.09.29 | ₩2,484 | ₩2,484 | ₩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 | ₩2,484 | ₩2,538 | ₩2,431 | ₩2,458 | -1.08% | 4.6만 |
|---|
| 2026.09.23 | ₩2,534 | ₩2,534 | ₩2,471 | ₩2,484 | -1.95% | 2.4만 |
|---|
| 2026.09.22 | ₩2,504 | ₩2,577 | ₩2,484 | ₩2,538 | +1.33% | 2.4만 |
|---|
| 2026.09.21 | ₩2,511 | ₩2,605 | ₩2,511 | ₩2,524 | +0.53% | 3.6만 |
|---|
| 2026.09.18 | ₩2,524 | ₩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 | ₩2,484 | ₩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 | ₩2,484 | ₩2,565 | ₩2,484 | ₩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 | ₩2,671 | ₩2,698 | -2.88% | 3.5만 |
|---|
| 2026.09.08 | ₩2,792 | ₩2,872 | ₩2,711 | ₩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 | ₩2,898 | ₩2,752 | ₩2,765 | -4.17% | 5.9만 |
|---|
| 2026.09.02 | ₩2,805 | ₩3,005 | ₩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 | ₩3,045 | ₩3,112 | 0.00% | 5.6만 |
|---|
| 2026.08.27 | ₩3,085 | ₩3,206 | ₩2,952 | ₩3,139 | +1.73% | 14만 |
|---|
| 2026.08.26 | ₩3,019 | ₩3,019 | ₩2,938 | ₩3,005 | -0.44% | 5.7만 |
|---|
| 2026.08.25 | ₩2,938 | ₩3,045 | ₩2,898 | ₩3,045 | +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 | ₩3,045 | -0.87% | 24.1만 |
|---|
| 2026.08.20 | ₩2,858 | ₩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 | ₩2,711 | ₩2,938 | -0.45% | 35.1만 |
|---|
| 2026.08.17 | ₩3,339 | ₩4,247 | ₩3,032 | ₩3,112 | -6.80% | 356.5만 |
|---|
| 2026.08.14 | ₩2,838 | ₩3,045 | ₩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 | ₩2,671 | ₩2,738 | -1.44% | 20만 |
|---|
| 2026.08.11 | ₩2,698 | ₩3,646 | ₩2,698 | ₩2,979 | +10.40% | 366.1만 |
|---|
| 2026.08.10 | ₩2,845 | ₩2,938 | ₩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 | ₩2,898 | ₩2,898 | ₩2,725 | ₩2,765 | -4.61% | 5만 |
|---|
| 2026.08.05 | ₩2,925 | ₩2,938 | ₩2,725 | ₩2,845 | -2.74% | 8.8만 |
|---|
| 2026.08.04 | ₩2,711 | ₩2,938 | ₩2,711 | ₩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 | ₩2,671 | ₩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 | ₩2,484 | ₩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 | ₩2,524 | ₩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 | ₩2,671 | ₩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 | ₩2,524 | ₩2,618 | -1.51% | 17.5만 |
|---|
| 2026.07.07 | ₩2,805 | ₩2,805 | ₩2,631 | ₩2,711 | -3.33% | 23.7만 |
|---|
| 2026.07.06 | ₩3,059 | ₩3,286 | ₩2,731 | ₩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 | ₩3,045 | ₩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 | ₩3,419 | ₩3,419 | ₩2,938 | ₩3,286 | -3.91% | 52.7만 |
|---|
| 2026.06.23 | ₩3,807 | ₩3,833 | ₩3,406 | ₩3,499 | -8.07% | 43.5만 |
|---|
| 2026.06.22 | ₩4,101 | ₩4,274 | ₩3,833 | ₩4,074 | -0.65% | 73.2만 |
|---|
| 2026.06.18 | ₩7,600 | ₩7,667 | ₩2,378 | ₩4,274 | -43.76% | 1051.6만 |
|---|
| 2026.06.17 | ₩6,545 | ₩6,545 | ₩5,476 | ₩5,743 | -12.24% | 83.7만 |
|---|
| 2026.06.16 | ₩9,216 | ₩9,483 | ₩6,411 | ₩6,812 | -26.09% | 109.5만 |
|---|
| 2026.06.15 | ₩10,953 | ₩16,028 | ₩10,418 | ₩11,487 | +4.88% | 199.1만 |
|---|
| 2026.06.12 | ₩11,620 | ₩11,888 | ₩7,881 | ₩10,018 | -13.79% | 58.4만 |
|---|
| 2026.06.11 | ₩12,823 | ₩12,823 | ₩12,021 | ₩12,288 | -4.17% | 39.4만 |
|---|
| 2026.06.10 | ₩12,689 | ₩13,891 | ₩12,689 | ₩13,357 | +5.26% | 58.6만 |
|---|
| 2026.06.09 | ₩14,960 | ₩15,093 | ₩13,357 | ₩13,490 | -9.82% | 238.6만 |
|---|
| 2026.06.08 | ₩13,758 | ₩16,028 | ₩12,422 | ₩13,357 | -2.91% | 322.2만 |
|---|
| 2026.06.05 | ₩12,956 | ₩13,223 | ₩11,220 | ₩11,620 | -10.31% | 69.4만 |
|---|
| 2026.06.04 | ₩13,891 | ₩14,960 | ₩13,490 | ₩13,758 | -0.96% | 73.1만 |
|---|
| 2026.06.03 | ₩17,097 | ₩17,497 | ₩13,758 | ₩14,292 | -16.41% | 181.3만 |
|---|
| 2026.06.02 | ₩14,692 | ₩16,162 | ₩12,689 | ₩13,891 | -5.45% | 105.5만 |
|---|
| 2026.06.01 | ₩13,090 | ₩24,977 | ₩12,823 | ₩14,559 | +11.22% | 388.3만 |
|---|
| 2026.05.29 | ₩14,292 | ₩14,292 | ₩12,555 | ₩12,555 | -12.15% | 75만 |
|---|
| 2026.05.28 | ₩12,422 | ₩13,891 | ₩11,754 | ₩13,490 | +8.60% | 60.5만 |
|---|
| 2026.05.27 | ₩15,093 | ₩15,360 | ₩13,357 | ₩14,025 | -7.08% | 117.2만 |
|---|
| 2026.05.26 | ₩17,230 | ₩17,230 | ₩14,158 | ₩14,826 | -13.95% | 214만 |
|---|
| 2026.05.22 | ₩17,497 | ₩18,299 | ₩14,960 | ₩14,960 | -14.50% | 120.8만 |
|---|
| 2026.05.21 | ₩24,710 | ₩24,710 | ₩18,967 | ₩21,371 | -13.51% | 141.8만 |
|---|
| 2026.05.20 | ₩30,721 | ₩31,388 | ₩24,042 | ₩25,244 | -17.83% | 199.5만 |
|---|
| 2026.05.19 | ₩34,995 | ₩39,403 | ₩28,717 | ₩31,388 | -10.31% | 66.9만 |
|---|
| 2026.05.18 | ₩68,788 | ₩70,257 | ₩44,478 | ₩50,756 | -26.21% | 64.7만 |
|---|
| 2026.05.15 | ₩141,582 | ₩141,582 | ₩77,469 | ₩88,155 | -37.74% | 93.7만 |
|---|
| 2026.05.14 | ₩295,185 | ₩309,878 | ₩172,303 | ₩173,638 | -41.18% | 55.8만 |
|---|
| 2026.05.13 | ₩165,624 | ₩500,880 | ₩165,624 | ₩368,648 | +122.58% | 204.2만 |
|---|
| 2026.05.12 | ₩329,913 | ₩979,053 | ₩248,436 | ₩889,563 | +169.64% | 81만 |
|---|
| 2026.05.11 | ₩211,037 | ₩546,293 | ₩25,645 | ₩523,587 | +148.10% | 152.4만 |
|---|
| 2026.05.08 | ₩172,303 | ₩173,638 | ₩168,296 | ₩170,967 | -0.78% | 166 |
|---|
| 2026.05.07 | ₩177,645 | ₩179,649 | ₩170,967 | ₩174,974 | -1.50% | 153 |
|---|
| 2026.05.06 | ₩180,985 | ₩182,988 | ₩176,310 | ₩177,512 | -1.92% | 172 |
|---|
| 2026.05.05 | ₩181,652 | ₩186,995 | ₩178,981 | ₩185,660 | +2.21% | 308 |
|---|
| 2026.05.04 | ₩184,324 | ₩189,667 | ₩169,631 | ₩182,320 | -1.09% | 544 |
|---|
| 2026.05.01 | ₩161,617 | ₩176,310 | ₩156,275 | ₩172,303 | +6.61% | 779 |
|---|
| 2026.04.30 | ₩161,617 | ₩161,884 | ₩155,607 | ₩161,617 | 0.00% | 223 |
|---|
| 2026.04.29 | ₩158,946 | ₩160,282 | ₩152,268 | ₩156,275 | -1.68% | 262 |
|---|
| 2026.04.28 | ₩160,549 | ₩162,953 | ₩157,610 | ₩160,282 | -0.17% | 105 |
|---|
| 2026.04.27 | ₩164,289 | ₩164,289 | ₩160,282 | ₩160,282 | -2.44% | 163 |
|---|
| 2026.04.24 | ₩154,939 | ₩160,282 | ₩153,603 | ₩160,282 | +3.45% | 226 |
|---|
| 2026.04.23 | ₩158,946 | ₩160,282 | ₩154,939 | ₩156,942 | -1.26% | 147 |
|---|
| 2026.04.22 | ₩156,942 | ₩178,981 | ₩156,275 | ₩157,610 | +0.43% | 393 |
|---|
| 2026.04.21 | ₩154,939 | ₩161,617 | ₩152,401 | ₩155,607 | +0.43% | 336 |
|---|
| 2026.04.20 | ₩161,617 | ₩162,953 | ₩154,939 | ₩160,282 | -0.83% | 139 |
|---|
| 2026.04.17 | ₩160,014 | ₩179,115 | ₩158,946 | ₩161,617 | +1.00% | 1천 |
|---|
| 2026.04.16 | ₩149,596 | ₩168,162 | ₩149,596 | ₩156,275 | +4.46% | 130 |
|---|
| 2026.04.15 | ₩156,275 | ₩156,275 | ₩150,932 | ₩156,275 | 0.00% | 67 |
|---|
| 2026.04.14 | ₩161,617 | ₩161,617 | ₩153,603 | ₩154,939 | -4.13% | 186 |
|---|
| 2026.04.13 | ₩170,967 | ₩171,101 | ₩154,939 | ₩154,939 | -9.38% | 599 |
|---|
| 2026.04.10 | ₩154,939 | ₩176,310 | ₩151,600 | ₩173,638 | +12.07% | 685 |
|---|
| 2026.04.09 | ₩152,268 | ₩158,545 | ₩152,268 | ₩154,939 | +1.75% | 120 |
|---|
| 2026.04.08 | ₩160,282 | ₩160,549 | ₩153,603 | ₩154,939 | -3.33% | 145 |
|---|
| 2026.04.07 | ₩154,939 | ₩156,942 | ₩152,268 | ₩154,939 | 0.00% | 108 |
|---|
| 2026.04.06 | ₩153,603 | ₩158,946 | ₩150,932 | ₩153,603 | 0.00% | 235 |
|---|
| 2026.04.02 | ₩153,603 | ₩157,610 | ₩153,603 | ₩153,603 | 0.00% | 88 |
|---|
| 2026.04.01 | ₩156,275 | ₩161,617 | ₩155,072 | ₩157,610 | +0.85% | 77 |
|---|
| 2026.03.31 | ₩158,946 | ₩164,289 | ₩153,603 | ₩160,282 | +0.84% | 286 |
|---|
| 2026.03.30 | ₩156,275 | ₩157,610 | ₩149,997 | ₩152,268 | -2.56% | 164 |
|---|
| 2026.03.27 | ₩153,603 | ₩159,614 | ₩150,932 | ₩152,268 | -0.87% | 259 |
|---|
| 2026.03.26 | ₩162,953 | ₩174,974 | ₩158,946 | ₩158,946 | -2.46% | 261 |
|---|
| 2026.03.25 | ₩148,260 | ₩174,974 | ₩148,260 | ₩160,949 | +8.56% | 471 |
|---|
| 2026.03.24 | ₩153,603 | ₩153,737 | ₩148,260 | ₩150,932 | -1.74% | 75 |
|---|
| 2026.03.23 | ₩148,260 | ₩152,268 | ₩146,925 | ₩148,260 | 0.00% | 186 |
|---|
| 2026.03.20 | ₩149,596 | ₩153,603 | ₩146,925 | ₩148,260 | -0.89% | 138 |
|---|
| 2026.03.19 | ₩149,596 | ₩153,603 | ₩146,925 | ₩150,932 | +0.89% | 120 |
|---|
| 2026.03.18 | ₩153,603 | ₩157,610 | ₩149,596 | ₩154,939 | +0.87% | 142 |
|---|
| 2026.03.17 | ₩160,282 | ₩160,282 | ₩149,596 | ₩152,268 | -5.00% | 270 |
|---|
| 2026.03.16 | ₩158,946 | ₩158,946 | ₩149,596 | ₩158,946 | 0.00% | 565 |
|---|
| 2026.03.13 | ₩152,268 | ₩158,946 | ₩148,260 | ₩148,260 | -2.63% | 237 |
|---|
| 2026.03.12 | ₩155,874 | ₩160,282 | ₩144,921 | ₩153,603 | -1.46% | 245 |
|---|
| 2026.03.11 | ₩154,939 | ₩157,610 | ₩144,253 | ₩154,939 | 0.00% | 228 |
|---|
| 2026.03.10 | ₩152,268 | ₩156,275 | ₩145,589 | ₩146,925 | -3.51% | 187 |
|---|
| 2026.03.09 | ₩144,253 | ₩150,932 | ₩140,246 | ₩149,596 | +3.70% | 263 |
|---|
| 2026.03.06 | ₩153,069 | ₩153,069 | ₩148,260 | ₩148,260 | -3.14% | 119 |
|---|
| 2026.03.05 | ₩156,275 | ₩161,617 | ₩153,603 | ₩153,603 | -1.71% | 204 |
|---|
| 2026.03.04 | ₩150,932 | ₩162,152 | ₩149,596 | ₩157,610 | +4.42% | 331 |
|---|
| 2026.03.03 | ₩156,275 | ₩161,617 | ₩146,925 | ₩149,596 | -4.27% | 1천 |
|---|
| 2026.03.02 | ₩152,268 | ₩169,631 | ₩152,268 | ₩158,946 | +4.39% | 821 |
|---|
| 2026.02.27 | ₩172,303 | ₩186,995 | ₩166,960 | ₩178,981 | +3.88% | 311 |
|---|
| 2026.02.26 | ₩182,988 | ₩186,995 | ₩180,317 | ₩181,652 | -0.73% | 180 |
|---|
| 2026.02.25 | ₩177,645 | ₩203,023 | ₩168,296 | ₩186,995 | +5.26% | 460 |
|---|
| 2026.02.24 | ₩180,317 | ₩184,324 | ₩172,303 | ₩178,981 | -0.74% | 589 |
|---|
| 2026.02.23 | ₩186,995 | ₩192,338 | ₩186,995 | ₩186,995 | 0.00% | 179 |
|---|
| 2026.02.20 | ₩189,667 | ₩199,016 | ₩186,995 | ₩192,338 | +1.41% | 225 |
|---|
| 2026.02.19 | ₩191,002 | ₩195,009 | ₩184,324 | ₩193,674 | +1.40% | 202 |
|---|
| 2026.02.18 | ₩188,331 | ₩196,345 | ₩184,324 | ₩195,009 | +3.55% | 630 |
|---|
| 2026.02.17 | ₩203,023 | ₩204,359 | ₩189,667 | ₩199,016 | -1.97% | 387 |
|---|
| 2026.02.13 | ₩204,359 | ₩207,030 | ₩199,016 | ₩203,023 | -0.65% | 796 |
|---|
| 2026.02.12 | ₩216,380 | ₩217,716 | ₩197,681 | ₩207,030 | -4.32% | 708 |
|---|
| 2026.02.11 | ₩208,366 | ₩220,387 | ₩200,352 | ₩217,716 | +4.49% | 783 |
|---|
| 2026.02.10 | ₩203,023 | ₩239,087 | ₩192,338 | ₩204,359 | +0.66% | 2천 |
|---|
| 2026.02.09 | ₩191,002 | ₩216,380 | ₩181,652 | ₩207,030 | +8.39% | 2.3천 |
|---|
| 2026.02.06 | ₩185,660 | ₩192,338 | ₩168,296 | ₩184,324 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩191,002 | ₩191,002 | ₩164,289 | ₩166,960 | -12.59% | 4.9천 |
|---|
| 2026.02.04 | ₩186,995 | ₩197,681 | ₩177,645 | ₩184,324 | -1.43% | 1.3천 |
|---|
| 2026.02.03 | ₩186,995 | ₩192,338 | ₩176,310 | ₩178,981 | -4.29% | 791 |
|---|
| 2026.02.02 | ₩208,366 | ₩208,366 | ₩172,303 | ₩189,667 | -8.97% | 1.3천 |
|---|
| 2026.01.30 | ₩229,737 | ₩232,408 | ₩170,967 | ₩208,366 | -9.30% | 1.6천 |
|---|
| 2026.01.29 | ₩252,444 | ₩252,444 | ₩220,387 | ₩227,066 | -10.05% | 1.8천 |
|---|
| 2026.01.28 | ₩237,751 | ₩265,132 | ₩235,080 | ₩256,451 | +7.87% | 1.1천 |
|---|
| 2026.01.27 | ₩248,436 | ₩249,772 | ₩236,415 | ₩237,751 | -4.30% | 979 |
|---|
| 2026.01.26 | ₩247,101 | ₩257,786 | ₩241,758 | ₩249,772 | +1.08% | 1.5천 |
|---|
| 2026.01.23 | ₩277,821 | ₩277,821 | ₩248,436 | ₩248,436 | -10.58% | 1.7천 |
|---|
| 2026.01.22 | ₩273,147 | ₩281,828 | ₩264,732 | ₩275,150 | +0.73% | 485 |
|---|
| 2026.01.21 | ₩260,458 | ₩291,445 | ₩259,122 | ₩273,814 | +5.13% | 1.5천 |
|---|
| 2026.01.20 | ₩313,885 | ₩316,556 | ₩272,479 | ₩276,486 | -11.91% | 2천 |
|---|
| 2026.01.16 | ₩327,242 | ₩332,584 | ₩300,795 | ₩320,563 | -2.04% | 1.9천 |
|---|
| 2026.01.15 | ₩348,612 | ₩348,612 | ₩311,213 | ₩315,220 | -9.58% | 1.8천 |
|---|
| 2026.01.14 | ₩325,906 | ₩359,298 | ₩312,549 | ₩343,270 | +5.33% | 2.4천 |
|---|
| 2026.01.13 | ₩283,164 | ₩360,634 | ₩267,136 | ₩337,927 | +19.34% | 7.1천 |
|---|
| 2026.01.12 | ₩288,507 | ₩303,199 | ₩265,934 | ₩280,493 | -2.78% | 2.5천 |
|---|
| 2026.01.09 | ₩300,528 | ₩316,556 | ₩284,500 | ₩291,178 | -3.11% | 2.5천 |
|---|
| 2026.01.08 | ₩285,836 | ₩345,941 | ₩271,143 | ₩315,220 | +10.28% | 4.1만 |
|---|
| 2026.01.07 | ₩271,143 | ₩273,814 | ₩247,101 | ₩257,786 | -4.93% | 2.9천 |
|---|
| 2026.01.06 | ₩277,821 | ₩291,178 | ₩273,814 | ₩276,486 | -0.48% | 3천 |
|---|
| 2026.01.05 | ₩317,892 | ₩323,769 | ₩273,814 | ₩289,843 | -8.82% | 3.7천 |
|---|
| 2026.01.02 | ₩291,178 | ₩391,354 | ₩291,178 | ₩309,878 | +6.42% | 1.5만 |
|---|
| 2025.12.31 | ₩373,990 | ₩373,990 | ₩275,150 | ₩291,178 | -22.14% | 7천 |
|---|
| 2025.12.30 | ₩431,425 | ₩440,774 | ₩347,277 | ₩392,690 | -8.98% | 1만 |
|---|
| 2025.12.29 | ₩721,267 | ₩793,394 | ₩387,347 | ₩455,467 | -36.85% | 18.1만 |
|---|
| 2025.12.26 | ₩454,131 | ₩454,131 | ₩360,634 | ₩373,990 | -17.65% | 7.1천 |
|---|
| 2025.12.24 | ₩641,126 | ₩641,126 | ₩373,990 | ₩440,774 | -31.25% | 7.9천 |
|---|
| 2025.12.23 | ₩654,483 | ₩681,197 | ₩614,413 | ₩654,483 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩721,267 | ₩761,338 | ₩667,840 | ₩707,910 | -1.85% | 4.2천 |
|---|
| 2025.12.19 | ₩694,554 | ₩721,267 | ₩667,840 | ₩707,910 | +1.92% | 4.2천 |
|---|
| 2025.12.18 | ₩667,840 | ₩774,694 | ₩654,483 | ₩747,981 | +12.00% | 5.9천 |
|---|
| 2025.12.17 | ₩721,267 | ₩761,338 | ₩614,413 | ₩747,981 | +3.70% | 9.1천 |
|---|
| 2025.12.16 | ₩801,408 | ₩908,262 | ₩707,910 | ₩721,267 | -10.00% | 1.1만 |
|---|
| 2025.12.15 | ₩1,749,741 | ₩1,803,168 | ₩801,408 | ₩868,192 | -50.38% | 3.2만 |
|---|
| 2025.12.12 | ₩2,043,590 | ₩2,056,947 | ₩1,375,750 | ₩1,442,534 | -29.41% | 1.3만 |
|---|
| 2025.12.11 | ₩3,098,778 | ₩3,339,200 | ₩2,177,158 | ₩2,243,942 | -27.59% | 1.8만 |
|---|
| 2025.12.10 | ₩23,775,104 | ₩23,775,104 | ₩2,150,445 | ₩2,537,792 | -89.33% | 1.3만 |
|---|
| 2025.12.09 | ₩64,780,480 | ₩74,798,080 | ₩56,098,560 | ₩74,397,376 | +14.85% | 112 |
|---|
| 2025.12.08 | ₩65,715,456 | ₩72,260,288 | ₩63,444,800 | ₩64,780,480 | -1.42% | 561 |
|---|
| 2025.12.05 | ₩65,448,320 | ₩73,462,400 | ₩64,112,640 | ₩69,856,064 | +6.73% | 67 |
|---|
| 2025.12.04 | ₩54,362,176 | ₩80,007,232 | ₩54,228,608 | ₩70,791,040 | +30.22% | 70 |
|---|
| 2025.12.03 | ₩80,808,640 | ₩95,100,416 | ₩56,899,968 | ₩56,899,968 | -29.59% | 113 |
|---|
| 2025.12.02 | ₩94,432,576 | ₩98,973,888 | ₩84,147,840 | ₩88,822,720 | -5.94% | 119 |
|---|
| 2025.12.01 | ₩73,462,400 | ₩1억 | ₩70,657,472 | ₩94,432,576 | +28.55% | 161 |
|---|
| 2025.11.28 | ₩67,451,840 | ₩88,689,152 | ₩66,116,160 | ₩81,342,912 | +20.59% | 79 |
|---|
| 2025.11.26 | ₩60,372,736 | ₩69,455,360 | ₩57,153,747 | ₩69,321,792 | +14.82% | 70 |
|---|
| 2025.11.25 | ₩53,560,768 | ₩58,102,080 | ₩52,358,656 | ₩58,102,080 | +8.48% | 3 |
|---|
| 2025.11.24 | ₩55,163,584 | ₩59,437,760 | ₩51,664,102 | ₩55,297,152 | +0.24% | 4 |
|---|
| 2025.11.21 | ₩48,752,320 | ₩60,105,600 | ₩43,676,736 | ₩57,701,376 | +18.36% | 17 |
|---|
| 2025.11.20 | ₩51,957,952 | ₩53,560,768 | ₩51,290,112 | ₩51,290,112 | -1.29% | 2 |
|---|
| 2025.11.19 | ₩50,488,704 | ₩54,148,467 | ₩50,355,136 | ₩52,759,360 | +4.50% | 3 |
|---|
| 2025.11.18 | ₩54,095,040 | ₩54,095,040 | ₩50,221,568 | ₩52,144,947 | -3.60% | 2 |
|---|
| 2025.11.17 | ₩55,564,288 | ₩55,697,856 | ₩52,892,928 | ₩54,629,312 | -1.68% | 2 |
|---|
| 2025.11.14 | ₩57,834,944 | ₩58,582,925 | ₩53,827,904 | ₩57,167,104 | -1.15% | 1 |
|---|
| 2025.11.13 | ₩58,769,920 | ₩62,509,824 | ₩56,899,968 | ₩58,769,920 | 0.00% | 3 |
|---|
| 2025.11.12 | ₩54,762,880 | ₩59,838,464 | ₩54,762,880 | ₩59,304,192 | +8.29% | 4 |
|---|
| 2025.11.11 | ₩51,290,112 | ₩54,629,312 | ₩50,221,568 | ₩54,629,312 | +6.51% | 4 |
|---|
| 2025.11.10 | ₩47,550,208 | ₩52,625,792 | ₩47,550,208 | ₩51,557,248 | +8.43% | 4 |
|---|
| 2025.11.07 | ₩47,950,912 | ₩51,423,680 | ₩46,014,176 | ₩48,885,888 | +1.95% | 4 |
|---|
| 2025.11.06 | ₩46,080,960 | ₩48,645,466 | ₩45,413,120 | ₩48,485,184 | +5.22% | 3 |
|---|
| 2025.11.05 | ₩46,214,528 | ₩48,084,480 | ₩44,878,848 | ₩46,080,960 | -0.29% | 4 |
|---|
| 2025.11.04 | ₩43,008,896 | ₩49,286,592 | ₩42,741,760 | ₩48,752,320 | +13.35% | 24 |
|---|
| 2025.11.03 | ₩45,680,256 | ₩47,777,274 | ₩43,810,304 | ₩43,810,304 | -4.09% | 8 |
|---|
| 2025.10.31 | ₩48,485,184 | ₩48,752,320 | ₩46,748,800 | ₩47,950,912 | -1.10% | 5 |
|---|
| 2025.10.30 | ₩49,286,592 | ₩50,355,136 | ₩48,084,480 | ₩50,221,568 | +1.90% | 5 |
|---|
| 2025.10.29 | ₩44,611,712 | ₩54,629,312 | ₩44,611,712 | ₩49,153,024 | +10.18% | 15 |
|---|
| 2025.10.28 | ₩46,615,232 | ₩47,349,856 | ₩44,745,280 | ₩46,348,096 | -0.57% | 6 |
|---|
| 2025.10.27 | ₩44,077,440 | ₩48,752,320 | ₩41,272,512 | ₩46,615,232 | +5.76% | 15 |
|---|
| 2025.10.24 | ₩53,694,336 | ₩55,030,016 | ₩37,198,688 | ₩44,077,440 | -17.91% | 40 |
|---|
| 2025.10.23 | ₩58,102,080 | ₩59,170,624 | ₩53,694,336 | ₩57,434,240 | -1.15% | 21 |
|---|
| 2025.10.22 | ₩65,448,320 | ₩69,321,792 | ₩56,766,400 | ₩65,448,320 | 0.00% | 196 |
|---|
| 2025.10.21 | ₩49,687,296 | ₩57,434,240 | ₩46,748,800 | ₩52,358,656 | +5.38% | 287 |
|---|
| 2025.10.20 | ₩53,427,200 | ₩53,427,200 | ₩46,748,800 | ₩48,084,480 | -10.00% | 13 |
|---|
| 2025.10.17 | ₩54,762,880 | ₩61,441,280 | ₩49,420,160 | ₩53,427,200 | -2.44% | 28 |
|---|
| 2025.10.16 | ₩80,140,800 | ₩97,504,640 | ₩76,133,760 | ₩78,805,120 | -1.67% | 48 |
|---|
| 2025.10.15 | ₩80,140,800 | ₩90,826,240 | ₩76,133,760 | ₩77,469,440 | -3.33% | 30 |
|---|
| 2025.10.14 | ₩98,840,320 | ₩1억 | ₩93,497,600 | ₩1억 | +1.35% | 25 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩90,826,240 | ₩1억 | +2.63% | 19 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩97,504,640 | ₩1억 | -20.41% | 60 |
|---|