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 | ₩2,039 | ₩2,079 | ₩2,012 | ₩2,053 | +0.66% | 2.8만 |
| 2026.10.08 | ₩2,053 | ₩2,079 | ₩2,026 | ₩2,039 | -0.65% | 2.7만 |
| 2026.10.07 | ₩1,999 | ₩2,144 | ₩1,999 | ₩2,079 | +4.03% | 3.8만 |
| 2026.10.06 | ₩1,985 | ₩2,062 | ₩1,972 | ₩2,012 | +1.35% | 4.6만 |
| 2026.10.05 | ₩2,281 | ₩2,307 | ₩1,878 | ₩1,965 | -13.82% | 14.1만 |
| 2026.10.02 | ₩2,395 | ₩2,404 | ₩2,227 | ₩2,294 | -4.20% | 6.1만 |
| 2026.10.01 | ₩2,388 | ₩2,415 | ₩2,361 | ₩2,361 | -1.12% | 3.2만 |
| 2026.09.30 | ₩2,415 | ₩2,460 | ₩2,348 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,375 |
| -1.67% |
| 3.8만 |
| 2026.09.29 | ₩2,495 | ₩2,495 | ₩2,415 | ₩2,428 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩2,522 | ₩2,570 | ₩2,482 | ₩2,482 | -1.60% | 2.6만 |
|---|
| 2026.09.25 | ₩2,509 | ₩2,656 | ₩2,482 | ₩2,562 | +2.14% | 10.5만 |
|---|
| 2026.09.24 | ₩2,495 | ₩2,549 | ₩2,442 | ₩2,468 | -1.08% | 4.6만 |
|---|
| 2026.09.23 | ₩2,545 | ₩2,545 | ₩2,482 | ₩2,495 | -1.95% | 2.4만 |
|---|
| 2026.09.22 | ₩2,515 | ₩2,588 | ₩2,495 | ₩2,549 | +1.33% | 2.4만 |
|---|
| 2026.09.21 | ₩2,522 | ₩2,616 | ₩2,522 | ₩2,536 | +0.53% | 3.6만 |
|---|
| 2026.09.18 | ₩2,536 | ₩2,616 | ₩2,482 | ₩2,562 | +1.06% | 5.1만 |
|---|
| 2026.09.17 | ₩2,435 | ₩2,643 | ₩2,435 | ₩2,549 | +4.68% | 5.5만 |
|---|
| 2026.09.16 | ₩2,455 | ₩2,495 | ₩2,415 | ₩2,442 | -0.55% | 5만 |
|---|
| 2026.09.15 | ₩2,549 | ₩2,549 | ₩2,428 | ₩2,442 | -4.21% | 4.5만 |
|---|
| 2026.09.14 | ₩2,495 | ₩2,576 | ₩2,495 | ₩2,576 | +3.23% | 4만 |
|---|
| 2026.09.11 | ₩2,616 | ₩2,629 | ₩2,493 | ₩2,522 | -3.59% | 7.8만 |
|---|
| 2026.09.10 | ₩2,643 | ₩2,790 | ₩2,589 | ₩2,589 | -2.03% | 4.6만 |
|---|
| 2026.09.09 | ₩2,790 | ₩2,790 | ₩2,683 | ₩2,710 | -2.88% | 3.5만 |
|---|
| 2026.09.08 | ₩2,804 | ₩2,884 | ₩2,723 | ₩2,750 | -1.91% | 5.4만 |
|---|
| 2026.09.04 | ₩2,737 | ₩2,858 | ₩2,697 | ₩2,817 | +2.94% | 3.5만 |
|---|
| 2026.09.03 | ₩2,898 | ₩2,911 | ₩2,764 | ₩2,777 | -4.17% | 5.9만 |
|---|
| 2026.09.02 | ₩2,817 | ₩3,018 | ₩2,804 | ₩2,884 | +2.38% | 8.4만 |
|---|
| 2026.09.01 | ₩2,978 | ₩3,072 | ₩2,938 | ₩2,978 | 0.00% | 5.5만 |
|---|
| 2026.08.31 | ₩3,126 | ₩3,126 | ₩2,965 | ₩3,005 | -3.86% | 5.5만 |
|---|
| 2026.08.28 | ₩3,126 | ₩3,166 | ₩3,059 | ₩3,126 | 0.00% | 5.6만 |
|---|
| 2026.08.27 | ₩3,099 | ₩3,220 | ₩2,965 | ₩3,153 | +1.73% | 14만 |
|---|
| 2026.08.26 | ₩3,032 | ₩3,032 | ₩2,951 | ₩3,018 | -0.44% | 5.7만 |
|---|
| 2026.08.25 | ₩2,951 | ₩3,059 | ₩2,911 | ₩3,059 | +3.64% | 9.4만 |
|---|
| 2026.08.24 | ₩3,032 | ₩3,032 | ₩2,831 | ₩2,978 | -1.77% | 8.4만 |
|---|
| 2026.08.21 | ₩3,086 | ₩3,112 | ₩2,938 | ₩3,059 | -0.87% | 24.1만 |
|---|
| 2026.08.20 | ₩2,871 | ₩3,193 | ₩2,790 | ₩3,086 | +7.48% | 32.9만 |
|---|
| 2026.08.19 | ₩2,884 | ₩2,884 | ₩2,777 | ₩2,884 | 0.00% | 12.9만 |
|---|
| 2026.08.18 | ₩2,965 | ₩2,965 | ₩2,723 | ₩2,951 | -0.45% | 35.1만 |
|---|
| 2026.08.17 | ₩3,354 | ₩4,266 | ₩3,045 | ₩3,126 | -6.80% | 356.5만 |
|---|
| 2026.08.14 | ₩2,851 | ₩3,059 | ₩2,831 | ₩2,978 | +4.47% | 92.4만 |
|---|
| 2026.08.13 | ₩2,804 | ₩2,804 | ₩2,656 | ₩2,804 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩2,790 | ₩2,790 | ₩2,683 | ₩2,750 | -1.44% | 20만 |
|---|
| 2026.08.11 | ₩2,710 | ₩3,662 | ₩2,710 | ₩2,992 | +10.40% | 366.1만 |
|---|
| 2026.08.10 | ₩2,858 | ₩2,951 | ₩2,509 | ₩2,804 | -1.88% | 19.7만 |
|---|
| 2026.08.07 | ₩2,790 | ₩2,938 | ₩2,750 | ₩2,844 | +1.92% | 6만 |
|---|
| 2026.08.06 | ₩2,911 | ₩2,911 | ₩2,737 | ₩2,777 | -4.61% | 5만 |
|---|
| 2026.08.05 | ₩2,938 | ₩2,951 | ₩2,737 | ₩2,858 | -2.74% | 8.8만 |
|---|
| 2026.08.04 | ₩2,723 | ₩2,951 | ₩2,723 | ₩2,884 | +5.91% | 12.4만 |
|---|
| 2026.08.03 | ₩2,589 | ₩2,804 | ₩2,549 | ₩2,764 | +6.74% | 7.7만 |
|---|
| 2026.07.31 | ₩2,576 | ₩2,737 | ₩2,576 | ₩2,643 | +2.60% | 7만 |
|---|
| 2026.07.30 | ₩2,468 | ₩2,683 | ₩2,459 | ₩2,603 | +5.43% | 10.6만 |
|---|
| 2026.07.29 | ₩2,455 | ₩2,509 | ₩2,428 | ₩2,455 | 0.00% | 6.2만 |
|---|
| 2026.07.28 | ₩2,509 | ₩2,522 | ₩2,428 | ₩2,468 | -1.60% | 10만 |
|---|
| 2026.07.27 | ₩2,764 | ₩2,764 | ₩2,509 | ₩2,549 | -7.77% | 13.6만 |
|---|
| 2026.07.24 | ₩2,495 | ₩2,844 | ₩2,468 | ₩2,737 | +9.68% | 31.4만 |
|---|
| 2026.07.23 | ₩2,455 | ₩2,549 | ₩2,455 | ₩2,522 | +2.73% | 13.9만 |
|---|
| 2026.07.22 | ₩2,509 | ₩2,603 | ₩2,415 | ₩2,509 | 0.00% | 20.1만 |
|---|
| 2026.07.21 | ₩2,536 | ₩2,616 | ₩2,442 | ₩2,509 | -1.06% | 25.2만 |
|---|
| 2026.07.20 | ₩2,656 | ₩2,730 | ₩2,603 | ₩2,603 | -2.02% | 14.3만 |
|---|
| 2026.07.17 | ₩2,670 | ₩2,710 | ₩2,616 | ₩2,670 | 0.00% | 13.3만 |
|---|
| 2026.07.16 | ₩2,656 | ₩2,777 | ₩2,617 | ₩2,777 | +4.55% | 15.4만 |
|---|
| 2026.07.15 | ₩2,683 | ₩2,858 | ₩2,656 | ₩2,670 | -0.50% | 21.2만 |
|---|
| 2026.07.14 | ₩2,562 | ₩2,804 | ₩2,549 | ₩2,656 | +3.66% | 34.9만 |
|---|
| 2026.07.13 | ₩2,750 | ₩2,844 | ₩2,482 | ₩2,629 | -4.39% | 59.8만 |
|---|
| 2026.07.10 | ₩3,179 | ₩3,528 | ₩2,764 | ₩3,086 | -2.95% | 1392.9만 |
|---|
| 2026.07.09 | ₩2,629 | ₩2,817 | ₩2,562 | ₩2,710 | +3.06% | 362만 |
|---|
| 2026.07.08 | ₩2,670 | ₩2,680 | ₩2,536 | ₩2,629 | -1.51% | 17.5만 |
|---|
| 2026.07.07 | ₩2,817 | ₩2,817 | ₩2,643 | ₩2,723 | -3.33% | 23.7만 |
|---|
| 2026.07.06 | ₩3,072 | ₩3,300 | ₩2,743 | ₩2,831 | -7.86% | 103.7만 |
|---|
| 2026.07.02 | ₩2,777 | ₩3,032 | ₩2,710 | ₩2,965 | +6.76% | 24.8만 |
|---|
| 2026.07.01 | ₩2,522 | ₩3,059 | ₩2,482 | ₩2,844 | +12.77% | 51.7만 |
|---|
| 2026.06.30 | ₩2,710 | ₩2,790 | ₩2,562 | ₩2,589 | -4.46% | 27만 |
|---|
| 2026.06.29 | ₩2,992 | ₩3,025 | ₩2,764 | ₩2,844 | -4.93% | 29.5만 |
|---|
| 2026.06.26 | ₩2,938 | ₩3,086 | ₩2,832 | ₩2,978 | +1.37% | 25만 |
|---|
| 2026.06.25 | ₩3,273 | ₩3,367 | ₩2,953 | ₩3,005 | -8.20% | 36.5만 |
|---|
| 2026.06.24 | ₩3,434 | ₩3,434 | ₩2,951 | ₩3,300 | -3.91% | 52.7만 |
|---|
| 2026.06.23 | ₩3,823 | ₩3,850 | ₩3,421 | ₩3,515 | -8.07% | 43.5만 |
|---|
| 2026.06.22 | ₩4,119 | ₩4,293 | ₩3,850 | ₩4,092 | -0.65% | 73.2만 |
|---|
| 2026.06.18 | ₩7,633 | ₩7,700 | ₩2,388 | ₩4,293 | -43.76% | 1051.6만 |
|---|
| 2026.06.17 | ₩6,574 | ₩6,574 | ₩5,500 | ₩5,769 | -12.24% | 83.7만 |
|---|
| 2026.06.16 | ₩9,257 | ₩9,525 | ₩6,439 | ₩6,842 | -26.09% | 109.5만 |
|---|
| 2026.06.15 | ₩11,001 | ₩16,099 | ₩10,464 | ₩11,537 | +4.88% | 199.1만 |
|---|
| 2026.06.12 | ₩11,671 | ₩11,940 | ₩7,915 | ₩10,062 | -13.79% | 58.4만 |
|---|
| 2026.06.11 | ₩12,879 | ₩12,879 | ₩12,074 | ₩12,342 | -4.17% | 39.4만 |
|---|
| 2026.06.10 | ₩12,745 | ₩13,952 | ₩12,745 | ₩13,416 | +5.26% | 58.6만 |
|---|
| 2026.06.09 | ₩15,025 | ₩15,160 | ₩13,416 | ₩13,550 | -9.82% | 238.6만 |
|---|
| 2026.06.08 | ₩13,818 | ₩16,099 | ₩12,476 | ₩13,416 | -2.91% | 322.2만 |
|---|
| 2026.06.05 | ₩13,013 | ₩13,281 | ₩11,269 | ₩11,671 | -10.31% | 69.4만 |
|---|
| 2026.06.04 | ₩13,952 | ₩15,025 | ₩13,550 | ₩13,818 | -0.96% | 73.1만 |
|---|
| 2026.06.03 | ₩17,172 | ₩17,574 | ₩13,818 | ₩14,355 | -16.41% | 181.3만 |
|---|
| 2026.06.02 | ₩14,757 | ₩16,233 | ₩12,745 | ₩13,952 | -5.45% | 105.5만 |
|---|
| 2026.06.01 | ₩13,147 | ₩25,087 | ₩12,879 | ₩14,623 | +11.22% | 388.3만 |
|---|
| 2026.05.29 | ₩14,355 | ₩14,355 | ₩12,611 | ₩12,611 | -12.15% | 75만 |
|---|
| 2026.05.28 | ₩12,476 | ₩13,952 | ₩11,806 | ₩13,550 | +8.60% | 60.5만 |
|---|
| 2026.05.27 | ₩15,160 | ₩15,428 | ₩13,416 | ₩14,086 | -7.08% | 117.2만 |
|---|
| 2026.05.26 | ₩17,306 | ₩17,306 | ₩14,220 | ₩14,891 | -13.95% | 214만 |
|---|
| 2026.05.22 | ₩17,574 | ₩18,379 | ₩15,025 | ₩15,025 | -14.50% | 120.8만 |
|---|
| 2026.05.21 | ₩24,819 | ₩24,819 | ₩19,050 | ₩21,465 | -13.51% | 141.8만 |
|---|
| 2026.05.20 | ₩30,856 | ₩31,526 | ₩24,148 | ₩25,355 | -17.83% | 199.5만 |
|---|
| 2026.05.19 | ₩35,149 | ₩39,576 | ₩28,843 | ₩31,526 | -10.31% | 66.9만 |
|---|
| 2026.05.18 | ₩69,090 | ₩70,566 | ₩44,674 | ₩50,979 | -26.21% | 64.7만 |
|---|
| 2026.05.15 | ₩142,204 | ₩142,204 | ₩77,810 | ₩88,542 | -37.74% | 93.7만 |
|---|
| 2026.05.14 | ₩296,483 | ₩311,240 | ₩173,060 | ₩174,402 | -41.18% | 55.8만 |
|---|
| 2026.05.13 | ₩166,352 | ₩503,081 | ₩166,352 | ₩370,268 | +122.58% | 204.2만 |
|---|
| 2026.05.12 | ₩331,363 | ₩983,356 | ₩249,528 | ₩893,472 | +169.64% | 81만 |
|---|
| 2026.05.11 | ₩211,965 | ₩548,694 | ₩25,758 | ₩525,888 | +148.10% | 152.4만 |
|---|
| 2026.05.08 | ₩173,060 | ₩174,402 | ₩169,035 | ₩171,718 | -0.78% | 166 |
|---|
| 2026.05.07 | ₩178,426 | ₩180,438 | ₩171,718 | ₩175,743 | -1.50% | 153 |
|---|
| 2026.05.06 | ₩181,780 | ₩183,792 | ₩177,085 | ₩178,292 | -1.92% | 172 |
|---|
| 2026.05.05 | ₩182,451 | ₩187,817 | ₩179,768 | ₩186,475 | +2.21% | 308 |
|---|
| 2026.05.04 | ₩185,134 | ₩190,500 | ₩170,377 | ₩183,122 | -1.09% | 544 |
|---|
| 2026.05.01 | ₩162,328 | ₩177,085 | ₩156,961 | ₩173,060 | +6.61% | 779 |
|---|
| 2026.04.30 | ₩162,328 | ₩162,596 | ₩156,291 | ₩162,328 | 0.00% | 223 |
|---|
| 2026.04.29 | ₩159,644 | ₩160,986 | ₩152,937 | ₩156,961 | -1.68% | 262 |
|---|
| 2026.04.28 | ₩161,254 | ₩163,669 | ₩158,303 | ₩160,986 | -0.17% | 105 |
|---|
| 2026.04.27 | ₩165,011 | ₩165,011 | ₩160,986 | ₩160,986 | -2.44% | 163 |
|---|
| 2026.04.24 | ₩155,620 | ₩160,986 | ₩154,278 | ₩160,986 | +3.45% | 226 |
|---|
| 2026.04.23 | ₩159,644 | ₩160,986 | ₩155,620 | ₩157,632 | -1.26% | 147 |
|---|
| 2026.04.22 | ₩157,632 | ₩179,768 | ₩156,961 | ₩158,303 | +0.43% | 393 |
|---|
| 2026.04.21 | ₩155,620 | ₩162,328 | ₩153,071 | ₩156,291 | +0.43% | 336 |
|---|
| 2026.04.20 | ₩162,328 | ₩163,669 | ₩155,620 | ₩160,986 | -0.83% | 139 |
|---|
| 2026.04.17 | ₩160,718 | ₩179,902 | ₩159,644 | ₩162,328 | +1.00% | 1천 |
|---|
| 2026.04.16 | ₩150,254 | ₩168,901 | ₩150,254 | ₩156,961 | +4.46% | 130 |
|---|
| 2026.04.15 | ₩156,961 | ₩156,961 | ₩151,595 | ₩156,961 | 0.00% | 67 |
|---|
| 2026.04.14 | ₩162,328 | ₩162,328 | ₩154,278 | ₩155,620 | -4.13% | 186 |
|---|
| 2026.04.13 | ₩171,718 | ₩171,853 | ₩155,620 | ₩155,620 | -9.38% | 599 |
|---|
| 2026.04.10 | ₩155,620 | ₩177,085 | ₩152,266 | ₩174,402 | +12.07% | 685 |
|---|
| 2026.04.09 | ₩152,937 | ₩159,242 | ₩152,937 | ₩155,620 | +1.75% | 120 |
|---|
| 2026.04.08 | ₩160,986 | ₩161,254 | ₩154,278 | ₩155,620 | -3.33% | 145 |
|---|
| 2026.04.07 | ₩155,620 | ₩157,632 | ₩152,937 | ₩155,620 | 0.00% | 108 |
|---|
| 2026.04.06 | ₩154,278 | ₩159,644 | ₩151,595 | ₩154,278 | 0.00% | 235 |
|---|
| 2026.04.02 | ₩154,278 | ₩158,303 | ₩154,278 | ₩154,278 | 0.00% | 88 |
|---|
| 2026.04.01 | ₩156,961 | ₩162,328 | ₩155,754 | ₩158,303 | +0.85% | 77 |
|---|
| 2026.03.31 | ₩159,644 | ₩165,011 | ₩154,278 | ₩160,986 | +0.84% | 286 |
|---|
| 2026.03.30 | ₩156,961 | ₩158,303 | ₩150,656 | ₩152,937 | -2.56% | 164 |
|---|
| 2026.03.27 | ₩154,278 | ₩160,315 | ₩151,595 | ₩152,937 | -0.87% | 259 |
|---|
| 2026.03.26 | ₩163,669 | ₩175,743 | ₩159,644 | ₩159,644 | -2.46% | 261 |
|---|
| 2026.03.25 | ₩148,912 | ₩175,743 | ₩148,912 | ₩161,657 | +8.56% | 471 |
|---|
| 2026.03.24 | ₩154,278 | ₩154,412 | ₩148,912 | ₩151,595 | -1.74% | 75 |
|---|
| 2026.03.23 | ₩148,912 | ₩152,937 | ₩147,571 | ₩148,912 | 0.00% | 186 |
|---|
| 2026.03.20 | ₩150,254 | ₩154,278 | ₩147,571 | ₩148,912 | -0.89% | 138 |
|---|
| 2026.03.19 | ₩150,254 | ₩154,278 | ₩147,571 | ₩151,595 | +0.89% | 120 |
|---|
| 2026.03.18 | ₩154,278 | ₩158,303 | ₩150,254 | ₩155,620 | +0.87% | 142 |
|---|
| 2026.03.17 | ₩160,986 | ₩160,986 | ₩150,254 | ₩152,937 | -5.00% | 270 |
|---|
| 2026.03.16 | ₩159,644 | ₩159,644 | ₩150,254 | ₩159,644 | 0.00% | 565 |
|---|
| 2026.03.13 | ₩152,937 | ₩159,644 | ₩148,912 | ₩148,912 | -2.63% | 237 |
|---|
| 2026.03.12 | ₩156,559 | ₩160,986 | ₩145,558 | ₩154,278 | -1.46% | 245 |
|---|
| 2026.03.11 | ₩155,620 | ₩158,303 | ₩144,887 | ₩155,620 | 0.00% | 228 |
|---|
| 2026.03.10 | ₩152,937 | ₩156,961 | ₩146,229 | ₩147,571 | -3.51% | 187 |
|---|
| 2026.03.09 | ₩144,887 | ₩151,595 | ₩140,863 | ₩150,254 | +3.70% | 263 |
|---|
| 2026.03.06 | ₩153,742 | ₩153,742 | ₩148,912 | ₩148,912 | -3.14% | 119 |
|---|
| 2026.03.05 | ₩156,961 | ₩162,328 | ₩154,278 | ₩154,278 | -1.71% | 204 |
|---|
| 2026.03.04 | ₩151,595 | ₩162,864 | ₩150,254 | ₩158,303 | +4.42% | 331 |
|---|
| 2026.03.03 | ₩156,961 | ₩162,328 | ₩147,571 | ₩150,254 | -4.27% | 1천 |
|---|
| 2026.03.02 | ₩152,937 | ₩170,377 | ₩152,937 | ₩159,644 | +4.39% | 821 |
|---|
| 2026.02.27 | ₩173,060 | ₩187,817 | ₩167,694 | ₩179,768 | +3.88% | 311 |
|---|
| 2026.02.26 | ₩183,792 | ₩187,817 | ₩181,109 | ₩182,451 | -0.73% | 180 |
|---|
| 2026.02.25 | ₩178,426 | ₩203,916 | ₩169,035 | ₩187,817 | +5.26% | 460 |
|---|
| 2026.02.24 | ₩181,109 | ₩185,134 | ₩173,060 | ₩179,768 | -0.74% | 589 |
|---|
| 2026.02.23 | ₩187,817 | ₩193,183 | ₩187,817 | ₩187,817 | 0.00% | 179 |
|---|
| 2026.02.20 | ₩190,500 | ₩199,891 | ₩187,817 | ₩193,183 | +1.41% | 225 |
|---|
| 2026.02.19 | ₩191,842 | ₩195,866 | ₩185,134 | ₩194,525 | +1.40% | 202 |
|---|
| 2026.02.18 | ₩189,159 | ₩197,208 | ₩185,134 | ₩195,866 | +3.55% | 630 |
|---|
| 2026.02.17 | ₩203,916 | ₩205,257 | ₩190,500 | ₩199,891 | -1.97% | 387 |
|---|
| 2026.02.13 | ₩205,257 | ₩207,940 | ₩199,891 | ₩203,916 | -0.65% | 796 |
|---|
| 2026.02.12 | ₩217,331 | ₩218,673 | ₩198,549 | ₩207,940 | -4.32% | 708 |
|---|
| 2026.02.11 | ₩209,282 | ₩221,356 | ₩201,233 | ₩218,673 | +4.49% | 783 |
|---|
| 2026.02.10 | ₩203,916 | ₩240,137 | ₩193,183 | ₩205,257 | +0.66% | 2천 |
|---|
| 2026.02.09 | ₩191,842 | ₩217,331 | ₩182,451 | ₩207,940 | +8.39% | 2.3천 |
|---|
| 2026.02.06 | ₩186,475 | ₩193,183 | ₩169,035 | ₩185,134 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩191,842 | ₩191,842 | ₩165,011 | ₩167,694 | -12.59% | 4.9천 |
|---|
| 2026.02.04 | ₩187,817 | ₩198,549 | ₩178,426 | ₩185,134 | -1.43% | 1.3천 |
|---|
| 2026.02.03 | ₩187,817 | ₩193,183 | ₩177,085 | ₩179,768 | -4.29% | 791 |
|---|
| 2026.02.02 | ₩209,282 | ₩209,282 | ₩173,060 | ₩190,500 | -8.97% | 1.3천 |
|---|
| 2026.01.30 | ₩230,747 | ₩233,430 | ₩171,718 | ₩209,282 | -9.30% | 1.6천 |
|---|
| 2026.01.29 | ₩253,553 | ₩253,553 | ₩221,356 | ₩228,064 | -10.05% | 1.8천 |
|---|
| 2026.01.28 | ₩238,796 | ₩266,298 | ₩236,113 | ₩257,578 | +7.87% | 1.1천 |
|---|
| 2026.01.27 | ₩249,528 | ₩250,870 | ₩237,454 | ₩238,796 | -4.30% | 979 |
|---|
| 2026.01.26 | ₩248,187 | ₩258,919 | ₩242,821 | ₩250,870 | +1.08% | 1.5천 |
|---|
| 2026.01.23 | ₩279,042 | ₩279,042 | ₩249,528 | ₩249,528 | -10.58% | 1.7천 |
|---|
| 2026.01.22 | ₩274,347 | ₩283,067 | ₩265,895 | ₩276,359 | +0.73% | 485 |
|---|
| 2026.01.21 | ₩261,602 | ₩292,726 | ₩260,261 | ₩275,018 | +5.13% | 1.5천 |
|---|
| 2026.01.20 | ₩315,264 | ₩317,947 | ₩273,676 | ₩277,701 | -11.91% | 2천 |
|---|
| 2026.01.16 | ₩328,680 | ₩334,046 | ₩302,117 | ₩321,972 | -2.04% | 1.9천 |
|---|
| 2026.01.15 | ₩350,145 | ₩350,145 | ₩312,581 | ₩316,606 | -9.58% | 1.8천 |
|---|
| 2026.01.14 | ₩327,338 | ₩360,877 | ₩313,923 | ₩344,778 | +5.33% | 2.4천 |
|---|
| 2026.01.13 | ₩284,409 | ₩362,219 | ₩268,310 | ₩339,412 | +19.34% | 7.1천 |
|---|
| 2026.01.12 | ₩289,775 | ₩304,532 | ₩267,103 | ₩281,726 | -2.78% | 2.5천 |
|---|
| 2026.01.09 | ₩301,849 | ₩317,947 | ₩285,750 | ₩292,458 | -3.11% | 2.5천 |
|---|
| 2026.01.08 | ₩287,092 | ₩347,461 | ₩272,335 | ₩316,606 | +10.28% | 4.1만 |
|---|
| 2026.01.07 | ₩272,335 | ₩275,018 | ₩248,187 | ₩258,919 | -4.93% | 2.9천 |
|---|
| 2026.01.06 | ₩279,042 | ₩292,458 | ₩275,018 | ₩277,701 | -0.48% | 3천 |
|---|
| 2026.01.05 | ₩319,289 | ₩325,192 | ₩275,018 | ₩291,116 | -8.82% | 3.7천 |
|---|
| 2026.01.02 | ₩292,458 | ₩393,074 | ₩292,458 | ₩311,240 | +6.42% | 1.5만 |
|---|
| 2025.12.31 | ₩375,634 | ₩375,634 | ₩276,359 | ₩292,458 | -22.14% | 7천 |
|---|
| 2025.12.30 | ₩433,321 | ₩442,712 | ₩348,803 | ₩394,416 | -8.98% | 1만 |
|---|
| 2025.12.29 | ₩724,437 | ₩796,881 | ₩389,050 | ₩457,469 | -36.85% | 18.1만 |
|---|
| 2025.12.26 | ₩456,127 | ₩456,127 | ₩362,219 | ₩375,634 | -17.65% | 7.1천 |
|---|
| 2025.12.24 | ₩643,944 | ₩643,944 | ₩375,634 | ₩442,712 | -31.25% | 7.9천 |
|---|
| 2025.12.23 | ₩657,360 | ₩684,191 | ₩617,113 | ₩657,360 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩724,437 | ₩764,684 | ₩670,775 | ₩711,022 | -1.85% | 4.2천 |
|---|
| 2025.12.19 | ₩697,606 | ₩724,437 | ₩670,775 | ₩711,022 | +1.92% | 4.2천 |
|---|
| 2025.12.18 | ₩670,775 | ₩778,099 | ₩657,360 | ₩751,268 | +12.00% | 5.9천 |
|---|
| 2025.12.17 | ₩724,437 | ₩764,684 | ₩617,113 | ₩751,268 | +3.70% | 9.1천 |
|---|
| 2025.12.16 | ₩804,930 | ₩912,254 | ₩711,022 | ₩724,437 | -10.00% | 1.1만 |
|---|
| 2025.12.15 | ₩1,757,431 | ₩1,811,093 | ₩804,930 | ₩872,008 | -50.38% | 3.2만 |
|---|
| 2025.12.12 | ₩2,052,572 | ₩2,065,987 | ₩1,381,797 | ₩1,448,874 | -29.41% | 1.3만 |
|---|
| 2025.12.11 | ₩3,112,396 | ₩3,353,875 | ₩2,186,727 | ₩2,253,804 | -27.59% | 1.8만 |
|---|
| 2025.12.10 | ₩23,879,590 | ₩23,879,590 | ₩2,159,896 | ₩2,548,945 | -89.33% | 1.3만 |
|---|
| 2025.12.09 | ₩65,065,175 | ₩75,126,800 | ₩56,345,100 | ₩74,724,335 | +14.85% | 112 |
|---|
| 2025.12.08 | ₩66,004,260 | ₩72,577,855 | ₩63,723,625 | ₩65,065,175 | -1.42% | 561 |
|---|
| 2025.12.05 | ₩65,735,950 | ₩73,785,250 | ₩64,394,400 | ₩70,163,065 | +6.73% | 67 |
|---|
| 2025.12.04 | ₩54,601,085 | ₩80,358,845 | ₩54,466,930 | ₩71,102,150 | +30.22% | 70 |
|---|
| 2025.12.03 | ₩81,163,775 | ₩95,518,360 | ₩57,150,030 | ₩57,150,030 | -29.59% | 113 |
|---|
| 2025.12.02 | ₩94,847,585 | ₩99,408,855 | ₩84,517,650 | ₩89,213,075 | -5.94% | 119 |
|---|
| 2025.12.01 | ₩73,785,250 | ₩1억 | ₩70,967,995 | ₩94,847,585 | +28.55% | 161 |
|---|
| 2025.11.28 | ₩67,748,275 | ₩89,078,920 | ₩66,406,725 | ₩81,700,395 | +20.59% | 79 |
|---|
| 2025.11.26 | ₩60,638,060 | ₩69,760,600 | ₩57,404,925 | ₩69,626,445 | +14.82% | 70 |
|---|
| 2025.11.25 | ₩53,796,155 | ₩58,357,425 | ₩52,588,760 | ₩58,357,425 | +8.48% | 3 |
|---|
| 2025.11.24 | ₩55,406,015 | ₩59,698,975 | ₩51,891,154 | ₩55,540,170 | +0.24% | 4 |
|---|
| 2025.11.21 | ₩48,966,575 | ₩60,369,750 | ₩43,868,685 | ₩57,954,960 | +18.36% | 17 |
|---|
| 2025.11.20 | ₩52,186,295 | ₩53,796,155 | ₩51,515,520 | ₩51,515,520 | -1.29% | 2 |
|---|
| 2025.11.19 | ₩50,710,590 | ₩54,386,437 | ₩50,576,435 | ₩52,991,225 | +4.50% | 3 |
|---|
| 2025.11.18 | ₩54,332,775 | ₩54,332,775 | ₩50,442,280 | ₩52,374,112 | -3.60% | 2 |
|---|
| 2025.11.17 | ₩55,808,480 | ₩55,942,635 | ₩53,125,380 | ₩54,869,395 | -1.68% | 2 |
|---|
| 2025.11.14 | ₩58,089,115 | ₩58,840,383 | ₩54,064,465 | ₩57,418,340 | -1.15% | 1 |
|---|
| 2025.11.13 | ₩59,028,200 | ₩62,784,540 | ₩57,150,030 | ₩59,028,200 | 0.00% | 3 |
|---|
| 2025.11.12 | ₩55,003,550 | ₩60,101,440 | ₩55,003,550 | ₩59,564,820 | +8.29% | 4 |
|---|
| 2025.11.11 | ₩51,515,520 | ₩54,869,395 | ₩50,442,280 | ₩54,869,395 | +6.51% | 4 |
|---|
| 2025.11.10 | ₩47,759,180 | ₩52,857,070 | ₩47,759,180 | ₩51,783,830 | +8.43% | 4 |
|---|
| 2025.11.07 | ₩48,161,645 | ₩51,649,675 | ₩46,216,398 | ₩49,100,730 | +1.95% | 4 |
|---|
| 2025.11.06 | ₩46,283,475 | ₩48,859,251 | ₩45,612,700 | ₩48,698,265 | +5.22% | 3 |
|---|
| 2025.11.05 | ₩46,417,630 | ₩48,295,800 | ₩45,076,080 | ₩46,283,475 | -0.29% | 4 |
|---|
| 2025.11.04 | ₩43,197,910 | ₩49,503,195 | ₩42,929,600 | ₩48,966,575 | +13.35% | 24 |
|---|
| 2025.11.03 | ₩45,881,010 | ₩47,987,244 | ₩44,002,840 | ₩44,002,840 | -4.09% | 8 |
|---|
| 2025.10.31 | ₩48,698,265 | ₩48,966,575 | ₩46,954,250 | ₩48,161,645 | -1.10% | 5 |
|---|
| 2025.10.30 | ₩49,503,195 | ₩50,576,435 | ₩48,295,800 | ₩50,442,280 | +1.90% | 5 |
|---|
| 2025.10.29 | ₩44,807,770 | ₩54,869,395 | ₩44,807,770 | ₩49,369,040 | +10.18% | 15 |
|---|
| 2025.10.28 | ₩46,820,095 | ₩47,557,948 | ₩44,941,925 | ₩46,551,785 | -0.57% | 6 |
|---|
| 2025.10.27 | ₩44,271,150 | ₩48,966,575 | ₩41,453,895 | ₩46,820,095 | +5.76% | 15 |
|---|
| 2025.10.24 | ₩53,930,310 | ₩55,271,860 | ₩37,362,168 | ₩44,271,150 | -17.91% | 40 |
|---|
| 2025.10.23 | ₩58,357,425 | ₩59,430,665 | ₩53,930,310 | ₩57,686,650 | -1.15% | 21 |
|---|
| 2025.10.22 | ₩65,735,950 | ₩69,626,445 | ₩57,015,875 | ₩65,735,950 | 0.00% | 196 |
|---|
| 2025.10.21 | ₩49,905,660 | ₩57,686,650 | ₩46,954,250 | ₩52,588,760 | +5.38% | 287 |
|---|
| 2025.10.20 | ₩53,662,000 | ₩53,662,000 | ₩46,954,250 | ₩48,295,800 | -10.00% | 13 |
|---|
| 2025.10.17 | ₩55,003,550 | ₩61,711,300 | ₩49,637,350 | ₩53,662,000 | -2.44% | 28 |
|---|
| 2025.10.16 | ₩80,493,000 | ₩97,933,150 | ₩76,468,350 | ₩79,151,450 | -1.67% | 48 |
|---|
| 2025.10.15 | ₩80,493,000 | ₩91,225,400 | ₩76,468,350 | ₩77,809,900 | -3.33% | 30 |
|---|
| 2025.10.14 | ₩99,274,700 | ₩1억 | ₩93,908,500 | ₩1억 | +1.35% | 25 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩91,225,400 | ₩1억 | +2.63% | 19 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩97,933,150 | ₩1억 | -20.41% | 60 |
|---|