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 | ₩2,031 | ₩2,071 | ₩2,004 | ₩2,044 | +0.66% | 2.8만 |
| 2026.10.08 | ₩2,044 | ₩2,071 | ₩2,017 | ₩2,031 | -0.65% | 2.7만 |
| 2026.10.07 | ₩1,990 | ₩2,135 | ₩1,990 | ₩2,071 | +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 | ₩2,385 | ₩2,394 | ₩2,218 | ₩2,284 | -4.20% | 6.1만 |
| 2026.10.01 | ₩2,378 | ₩2,405 | ₩2,351 | ₩2,351 | -1.12% | 3.2만 |
| 2026.09.30 | ₩2,405 | ₩2,450 | ₩2,338 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,365 |
| -1.67% |
| 3.8만 |
| 2026.09.29 | ₩2,485 | ₩2,485 | ₩2,405 | ₩2,418 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩2,511 | ₩2,560 | ₩2,471 | ₩2,471 | -1.60% | 2.6만 |
|---|
| 2026.09.25 | ₩2,498 | ₩2,645 | ₩2,471 | ₩2,552 | +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 | ₩2,552 | +1.06% | 5.1만 |
|---|
| 2026.09.17 | ₩2,425 | ₩2,632 | ₩2,425 | ₩2,538 | +4.68% | 5.5만 |
|---|
| 2026.09.16 | ₩2,445 | ₩2,485 | ₩2,405 | ₩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 | ₩2,632 | ₩2,779 | ₩2,578 | ₩2,578 | -2.03% | 4.6만 |
|---|
| 2026.09.09 | ₩2,779 | ₩2,779 | ₩2,672 | ₩2,698 | -2.88% | 3.5만 |
|---|
| 2026.09.08 | ₩2,792 | ₩2,872 | ₩2,712 | ₩2,739 | -1.91% | 5.4만 |
|---|
| 2026.09.04 | ₩2,725 | ₩2,845 | ₩2,685 | ₩2,805 | +2.94% | 3.5만 |
|---|
| 2026.09.03 | ₩2,886 | ₩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 | ₩2,966 | ₩3,059 | ₩2,926 | ₩2,966 | 0.00% | 5.5만 |
|---|
| 2026.08.31 | ₩3,113 | ₩3,113 | ₩2,952 | ₩2,992 | -3.86% | 5.5만 |
|---|
| 2026.08.28 | ₩3,113 | ₩3,153 | ₩3,046 | ₩3,113 | 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 | ₩2,819 | ₩2,966 | -1.77% | 8.4만 |
|---|
| 2026.08.21 | ₩3,073 | ₩3,099 | ₩2,926 | ₩3,046 | -0.87% | 24.1만 |
|---|
| 2026.08.20 | ₩2,859 | ₩3,179 | ₩2,779 | ₩3,073 | +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 | ₩3,340 | ₩4,248 | ₩3,032 | ₩3,113 | -6.80% | 356.5만 |
|---|
| 2026.08.14 | ₩2,839 | ₩3,046 | ₩2,819 | ₩2,966 | +4.47% | 92.4만 |
|---|
| 2026.08.13 | ₩2,792 | ₩2,792 | ₩2,645 | ₩2,792 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩2,779 | ₩2,779 | ₩2,672 | ₩2,739 | -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 | ₩2,779 | ₩2,926 | ₩2,739 | ₩2,832 | +1.92% | 6만 |
|---|
| 2026.08.06 | ₩2,899 | ₩2,899 | ₩2,725 | ₩2,765 | -4.61% | 5만 |
|---|
| 2026.08.05 | ₩2,926 | ₩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 | ₩2,632 | +2.60% | 7만 |
|---|
| 2026.07.30 | ₩2,458 | ₩2,672 | ₩2,449 | ₩2,592 | +5.43% | 10.6만 |
|---|
| 2026.07.29 | ₩2,445 | ₩2,498 | ₩2,418 | ₩2,445 | 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 | ₩2,445 | ₩2,538 | ₩2,445 | ₩2,511 | +2.73% | 13.9만 |
|---|
| 2026.07.22 | ₩2,498 | ₩2,592 | ₩2,405 | ₩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 | ₩2,719 | ₩2,592 | ₩2,592 | -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 | ₩2,552 | ₩2,792 | ₩2,538 | ₩2,645 | +3.66% | 34.9만 |
|---|
| 2026.07.13 | ₩2,739 | ₩2,832 | ₩2,471 | ₩2,618 | -4.39% | 59.8만 |
|---|
| 2026.07.10 | ₩3,166 | ₩3,513 | ₩2,752 | ₩3,073 | -2.95% | 1392.9만 |
|---|
| 2026.07.09 | ₩2,618 | ₩2,805 | ₩2,552 | ₩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 | ₩2,632 | ₩2,712 | -3.33% | 23.7만 |
|---|
| 2026.07.06 | ₩3,059 | ₩3,286 | ₩2,732 | ₩2,819 | -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 | ₩2,779 | ₩2,552 | ₩2,578 | -4.46% | 27만 |
|---|
| 2026.06.29 | ₩2,979 | ₩3,012 | ₩2,752 | ₩2,832 | -4.93% | 29.5만 |
|---|
| 2026.06.26 | ₩2,926 | ₩3,073 | ₩2,820 | ₩2,966 | +1.37% | 25만 |
|---|
| 2026.06.25 | ₩3,260 | ₩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 | ₩4,275 | ₩3,834 | ₩4,074 | -0.65% | 73.2만 |
|---|
| 2026.06.18 | ₩7,601 | ₩7,668 | ₩2,378 | ₩4,275 | -43.76% | 1051.6만 |
|---|
| 2026.06.17 | ₩6,546 | ₩6,546 | ₩5,477 | ₩5,744 | -12.24% | 83.7만 |
|---|
| 2026.06.16 | ₩9,218 | ₩9,485 | ₩6,412 | ₩6,813 | -26.09% | 109.5만 |
|---|
| 2026.06.15 | ₩10,954 | ₩16,031 | ₩10,420 | ₩11,489 | +4.88% | 199.1만 |
|---|
| 2026.06.12 | ₩11,622 | ₩11,889 | ₩7,882 | ₩10,019 | -13.79% | 58.4만 |
|---|
| 2026.06.11 | ₩12,824 | ₩12,824 | ₩12,023 | ₩12,290 | -4.17% | 39.4만 |
|---|
| 2026.06.10 | ₩12,691 | ₩13,893 | ₩12,691 | ₩13,359 | +5.26% | 58.6만 |
|---|
| 2026.06.09 | ₩14,962 | ₩15,095 | ₩13,359 | ₩13,492 | -9.82% | 238.6만 |
|---|
| 2026.06.08 | ₩13,760 | ₩16,031 | ₩12,424 | ₩13,359 | -2.91% | 322.2만 |
|---|
| 2026.06.05 | ₩12,958 | ₩13,225 | ₩11,221 | ₩11,622 | -10.31% | 69.4만 |
|---|
| 2026.06.04 | ₩13,893 | ₩14,962 | ₩13,492 | ₩13,760 | -0.96% | 73.1만 |
|---|
| 2026.06.03 | ₩17,099 | ₩17,500 | ₩13,760 | ₩14,294 | -16.41% | 181.3만 |
|---|
| 2026.06.02 | ₩14,695 | ₩16,164 | ₩12,691 | ₩13,893 | -5.45% | 105.5만 |
|---|
| 2026.06.01 | ₩13,092 | ₩24,981 | ₩12,824 | ₩14,561 | +11.22% | 388.3만 |
|---|
| 2026.05.29 | ₩14,294 | ₩14,294 | ₩12,557 | ₩12,557 | -12.15% | 75만 |
|---|
| 2026.05.28 | ₩12,424 | ₩13,893 | ₩11,756 | ₩13,492 | +8.60% | 60.5만 |
|---|
| 2026.05.27 | ₩15,095 | ₩15,363 | ₩13,359 | ₩14,027 | -7.08% | 117.2만 |
|---|
| 2026.05.26 | ₩17,233 | ₩17,233 | ₩14,160 | ₩14,828 | -13.95% | 214만 |
|---|
| 2026.05.22 | ₩17,500 | ₩18,302 | ₩14,962 | ₩14,962 | -14.50% | 120.8만 |
|---|
| 2026.05.21 | ₩24,714 | ₩24,714 | ₩18,969 | ₩21,374 | -13.51% | 141.8만 |
|---|
| 2026.05.20 | ₩30,725 | ₩31,393 | ₩24,046 | ₩25,248 | -17.83% | 199.5만 |
|---|
| 2026.05.19 | ₩35,000 | ₩39,408 | ₩28,721 | ₩31,393 | -10.31% | 66.9만 |
|---|
| 2026.05.18 | ₩68,798 | ₩70,267 | ₩44,485 | ₩50,763 | -26.21% | 64.7만 |
|---|
| 2026.05.15 | ₩141,603 | ₩141,603 | ₩77,481 | ₩88,168 | -37.74% | 93.7만 |
|---|
| 2026.05.14 | ₩295,229 | ₩309,924 | ₩172,329 | ₩173,664 | -41.18% | 55.8만 |
|---|
| 2026.05.13 | ₩165,649 | ₩500,955 | ₩165,649 | ₩368,703 | +122.58% | 204.2만 |
|---|
| 2026.05.12 | ₩329,962 | ₩979,200 | ₩248,474 | ₩889,696 | +169.64% | 81만 |
|---|
| 2026.05.11 | ₩211,069 | ₩546,375 | ₩25,649 | ₩523,665 | +148.10% | 152.4만 |
|---|
| 2026.05.08 | ₩172,329 | ₩173,664 | ₩168,321 | ₩170,993 | -0.78% | 166 |
|---|
| 2026.05.07 | ₩177,672 | ₩179,676 | ₩170,993 | ₩175,000 | -1.50% | 153 |
|---|
| 2026.05.06 | ₩181,012 | ₩183,016 | ₩176,336 | ₩177,538 | -1.92% | 172 |
|---|
| 2026.05.05 | ₩181,680 | ₩187,023 | ₩179,008 | ₩185,687 | +2.21% | 308 |
|---|
| 2026.05.04 | ₩184,351 | ₩189,695 | ₩169,657 | ₩182,348 | -1.09% | 544 |
|---|
| 2026.05.01 | ₩161,641 | ₩176,336 | ₩156,298 | ₩172,329 | +6.61% | 779 |
|---|
| 2026.04.30 | ₩161,641 | ₩161,909 | ₩155,630 | ₩161,641 | 0.00% | 223 |
|---|
| 2026.04.29 | ₩158,970 | ₩160,306 | ₩152,290 | ₩156,298 | -1.68% | 262 |
|---|
| 2026.04.28 | ₩160,573 | ₩162,977 | ₩157,634 | ₩160,306 | -0.17% | 105 |
|---|
| 2026.04.27 | ₩164,313 | ₩164,313 | ₩160,306 | ₩160,306 | -2.44% | 163 |
|---|
| 2026.04.24 | ₩154,962 | ₩160,306 | ₩153,626 | ₩160,306 | +3.45% | 226 |
|---|
| 2026.04.23 | ₩158,970 | ₩160,306 | ₩154,962 | ₩156,966 | -1.26% | 147 |
|---|
| 2026.04.22 | ₩156,966 | ₩179,008 | ₩156,298 | ₩157,634 | +0.43% | 393 |
|---|
| 2026.04.21 | ₩154,962 | ₩161,641 | ₩152,424 | ₩155,630 | +0.43% | 336 |
|---|
| 2026.04.20 | ₩161,641 | ₩162,977 | ₩154,962 | ₩160,306 | -0.83% | 139 |
|---|
| 2026.04.17 | ₩160,038 | ₩179,142 | ₩158,970 | ₩161,641 | +1.00% | 1천 |
|---|
| 2026.04.16 | ₩149,619 | ₩168,187 | ₩149,619 | ₩156,298 | +4.46% | 130 |
|---|
| 2026.04.15 | ₩156,298 | ₩156,298 | ₩150,954 | ₩156,298 | 0.00% | 67 |
|---|
| 2026.04.14 | ₩161,641 | ₩161,641 | ₩153,626 | ₩154,962 | -4.13% | 186 |
|---|
| 2026.04.13 | ₩170,993 | ₩171,126 | ₩154,962 | ₩154,962 | -9.38% | 599 |
|---|
| 2026.04.10 | ₩154,962 | ₩176,336 | ₩151,622 | ₩173,664 | +12.07% | 685 |
|---|
| 2026.04.09 | ₩152,290 | ₩158,569 | ₩152,290 | ₩154,962 | +1.75% | 120 |
|---|
| 2026.04.08 | ₩160,306 | ₩160,573 | ₩153,626 | ₩154,962 | -3.33% | 145 |
|---|
| 2026.04.07 | ₩154,962 | ₩156,966 | ₩152,290 | ₩154,962 | 0.00% | 108 |
|---|
| 2026.04.06 | ₩153,626 | ₩158,970 | ₩150,954 | ₩153,626 | 0.00% | 235 |
|---|
| 2026.04.02 | ₩153,626 | ₩157,634 | ₩153,626 | ₩153,626 | 0.00% | 88 |
|---|
| 2026.04.01 | ₩156,298 | ₩161,641 | ₩155,096 | ₩157,634 | +0.85% | 77 |
|---|
| 2026.03.31 | ₩158,970 | ₩164,313 | ₩153,626 | ₩160,306 | +0.84% | 286 |
|---|
| 2026.03.30 | ₩156,298 | ₩157,634 | ₩150,019 | ₩152,290 | -2.56% | 164 |
|---|
| 2026.03.27 | ₩153,626 | ₩159,638 | ₩150,954 | ₩152,290 | -0.87% | 259 |
|---|
| 2026.03.26 | ₩162,977 | ₩175,000 | ₩158,970 | ₩158,970 | -2.46% | 261 |
|---|
| 2026.03.25 | ₩148,283 | ₩175,000 | ₩148,283 | ₩160,974 | +8.56% | 471 |
|---|
| 2026.03.24 | ₩153,626 | ₩153,760 | ₩148,283 | ₩150,954 | -1.74% | 75 |
|---|
| 2026.03.23 | ₩148,283 | ₩152,290 | ₩146,947 | ₩148,283 | 0.00% | 186 |
|---|
| 2026.03.20 | ₩149,619 | ₩153,626 | ₩146,947 | ₩148,283 | -0.89% | 138 |
|---|
| 2026.03.19 | ₩149,619 | ₩153,626 | ₩146,947 | ₩150,954 | +0.89% | 120 |
|---|
| 2026.03.18 | ₩153,626 | ₩157,634 | ₩149,619 | ₩154,962 | +0.87% | 142 |
|---|
| 2026.03.17 | ₩160,306 | ₩160,306 | ₩149,619 | ₩152,290 | -5.00% | 270 |
|---|
| 2026.03.16 | ₩158,970 | ₩158,970 | ₩149,619 | ₩158,970 | 0.00% | 565 |
|---|
| 2026.03.13 | ₩152,290 | ₩158,970 | ₩148,283 | ₩148,283 | -2.63% | 237 |
|---|
| 2026.03.12 | ₩155,897 | ₩160,306 | ₩144,943 | ₩153,626 | -1.46% | 245 |
|---|
| 2026.03.11 | ₩154,962 | ₩157,634 | ₩144,275 | ₩154,962 | 0.00% | 228 |
|---|
| 2026.03.10 | ₩152,290 | ₩156,298 | ₩145,611 | ₩146,947 | -3.51% | 187 |
|---|
| 2026.03.09 | ₩144,275 | ₩150,954 | ₩140,267 | ₩149,619 | +3.70% | 263 |
|---|
| 2026.03.06 | ₩153,092 | ₩153,092 | ₩148,283 | ₩148,283 | -3.14% | 119 |
|---|
| 2026.03.05 | ₩156,298 | ₩161,641 | ₩153,626 | ₩153,626 | -1.71% | 204 |
|---|
| 2026.03.04 | ₩150,954 | ₩162,176 | ₩149,619 | ₩157,634 | +4.42% | 331 |
|---|
| 2026.03.03 | ₩156,298 | ₩161,641 | ₩146,947 | ₩149,619 | -4.27% | 1천 |
|---|
| 2026.03.02 | ₩152,290 | ₩169,657 | ₩152,290 | ₩158,970 | +4.39% | 821 |
|---|
| 2026.02.27 | ₩172,329 | ₩187,023 | ₩166,985 | ₩179,008 | +3.88% | 311 |
|---|
| 2026.02.26 | ₩183,016 | ₩187,023 | ₩180,344 | ₩181,680 | -0.73% | 180 |
|---|
| 2026.02.25 | ₩177,672 | ₩203,054 | ₩168,321 | ₩187,023 | +5.26% | 460 |
|---|
| 2026.02.24 | ₩180,344 | ₩184,351 | ₩172,329 | ₩179,008 | -0.74% | 589 |
|---|
| 2026.02.23 | ₩187,023 | ₩192,367 | ₩187,023 | ₩187,023 | 0.00% | 179 |
|---|
| 2026.02.20 | ₩189,695 | ₩199,046 | ₩187,023 | ₩192,367 | +1.41% | 225 |
|---|
| 2026.02.19 | ₩191,031 | ₩195,038 | ₩184,351 | ₩193,703 | +1.40% | 202 |
|---|
| 2026.02.18 | ₩188,359 | ₩196,374 | ₩184,351 | ₩195,038 | +3.55% | 630 |
|---|
| 2026.02.17 | ₩203,054 | ₩204,390 | ₩189,695 | ₩199,046 | -1.97% | 387 |
|---|
| 2026.02.13 | ₩204,390 | ₩207,061 | ₩199,046 | ₩203,054 | -0.65% | 796 |
|---|
| 2026.02.12 | ₩216,413 | ₩217,748 | ₩197,710 | ₩207,061 | -4.32% | 708 |
|---|
| 2026.02.11 | ₩208,397 | ₩220,420 | ₩200,382 | ₩217,748 | +4.49% | 783 |
|---|
| 2026.02.10 | ₩203,054 | ₩239,123 | ₩192,367 | ₩204,390 | +0.66% | 2천 |
|---|
| 2026.02.09 | ₩191,031 | ₩216,413 | ₩181,680 | ₩207,061 | +8.39% | 2.3천 |
|---|
| 2026.02.06 | ₩185,687 | ₩192,367 | ₩168,321 | ₩184,351 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩191,031 | ₩191,031 | ₩164,313 | ₩166,985 | -12.59% | 4.9천 |
|---|
| 2026.02.04 | ₩187,023 | ₩197,710 | ₩177,672 | ₩184,351 | -1.43% | 1.3천 |
|---|
| 2026.02.03 | ₩187,023 | ₩192,367 | ₩176,336 | ₩179,008 | -4.29% | 791 |
|---|
| 2026.02.02 | ₩208,397 | ₩208,397 | ₩172,329 | ₩189,695 | -8.97% | 1.3천 |
|---|
| 2026.01.30 | ₩229,771 | ₩232,443 | ₩170,993 | ₩208,397 | -9.30% | 1.6천 |
|---|
| 2026.01.29 | ₩252,481 | ₩252,481 | ₩220,420 | ₩227,100 | -10.05% | 1.8천 |
|---|
| 2026.01.28 | ₩237,787 | ₩265,172 | ₩235,115 | ₩256,489 | +7.87% | 1.1천 |
|---|
| 2026.01.27 | ₩248,474 | ₩249,810 | ₩236,451 | ₩237,787 | -4.30% | 979 |
|---|
| 2026.01.26 | ₩247,138 | ₩257,825 | ₩241,794 | ₩249,810 | +1.08% | 1.5천 |
|---|
| 2026.01.23 | ₩277,863 | ₩277,863 | ₩248,474 | ₩248,474 | -10.58% | 1.7천 |
|---|
| 2026.01.22 | ₩273,187 | ₩281,871 | ₩264,771 | ₩275,191 | +0.73% | 485 |
|---|
| 2026.01.21 | ₩260,497 | ₩291,489 | ₩259,161 | ₩273,855 | +5.13% | 1.5천 |
|---|
| 2026.01.20 | ₩313,932 | ₩316,604 | ₩272,520 | ₩276,527 | -11.91% | 2천 |
|---|
| 2026.01.16 | ₩327,291 | ₩332,634 | ₩300,840 | ₩320,611 | -2.04% | 1.9천 |
|---|
| 2026.01.15 | ₩348,665 | ₩348,665 | ₩311,260 | ₩315,268 | -9.58% | 1.8천 |
|---|
| 2026.01.14 | ₩325,955 | ₩359,352 | ₩312,596 | ₩343,321 | +5.33% | 2.4천 |
|---|
| 2026.01.13 | ₩283,207 | ₩360,688 | ₩267,176 | ₩337,978 | +19.34% | 7.1천 |
|---|
| 2026.01.12 | ₩288,550 | ₩303,245 | ₩265,974 | ₩280,535 | -2.78% | 2.5천 |
|---|
| 2026.01.09 | ₩300,573 | ₩316,604 | ₩284,542 | ₩291,222 | -3.11% | 2.5천 |
|---|
| 2026.01.08 | ₩285,878 | ₩345,993 | ₩271,184 | ₩315,268 | +10.28% | 4.1만 |
|---|
| 2026.01.07 | ₩271,184 | ₩273,855 | ₩247,138 | ₩257,825 | -4.93% | 2.9천 |
|---|
| 2026.01.06 | ₩277,863 | ₩291,222 | ₩273,855 | ₩276,527 | -0.48% | 3천 |
|---|
| 2026.01.05 | ₩317,939 | ₩323,817 | ₩273,855 | ₩289,886 | -8.82% | 3.7천 |
|---|
| 2026.01.02 | ₩291,222 | ₩391,413 | ₩291,222 | ₩309,924 | +6.42% | 1.5만 |
|---|
| 2025.12.31 | ₩374,046 | ₩374,046 | ₩275,191 | ₩291,222 | -22.14% | 7천 |
|---|
| 2025.12.30 | ₩431,489 | ₩440,840 | ₩347,329 | ₩392,749 | -8.98% | 1만 |
|---|
| 2025.12.29 | ₩721,375 | ₩793,513 | ₩387,405 | ₩455,535 | -36.85% | 18.1만 |
|---|
| 2025.12.26 | ₩454,199 | ₩454,199 | ₩360,688 | ₩374,046 | -17.65% | 7.1천 |
|---|
| 2025.12.24 | ₩641,222 | ₩641,222 | ₩374,046 | ₩440,840 | -31.25% | 7.9천 |
|---|
| 2025.12.23 | ₩654,581 | ₩681,299 | ₩614,505 | ₩654,581 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩721,375 | ₩761,452 | ₩667,940 | ₩708,016 | -1.85% | 4.2천 |
|---|
| 2025.12.19 | ₩694,658 | ₩721,375 | ₩667,940 | ₩708,016 | +1.92% | 4.2천 |
|---|
| 2025.12.18 | ₩667,940 | ₩774,810 | ₩654,581 | ₩748,093 | +12.00% | 5.9천 |
|---|
| 2025.12.17 | ₩721,375 | ₩761,452 | ₩614,505 | ₩748,093 | +3.70% | 9.1천 |
|---|
| 2025.12.16 | ₩801,528 | ₩908,398 | ₩708,016 | ₩721,375 | -10.00% | 1.1만 |
|---|
| 2025.12.15 | ₩1,750,003 | ₩1,803,438 | ₩801,528 | ₩868,322 | -50.38% | 3.2만 |
|---|
| 2025.12.12 | ₩2,043,896 | ₩2,057,255 | ₩1,375,956 | ₩1,442,750 | -29.41% | 1.3만 |
|---|
| 2025.12.11 | ₩3,099,242 | ₩3,339,700 | ₩2,177,484 | ₩2,244,278 | -27.59% | 1.8만 |
|---|
| 2025.12.10 | ₩23,778,664 | ₩23,778,664 | ₩2,150,767 | ₩2,538,172 | -89.33% | 1.3만 |
|---|
| 2025.12.09 | ₩64,790,180 | ₩74,809,280 | ₩56,106,960 | ₩74,408,516 | +14.85% | 112 |
|---|
| 2025.12.08 | ₩65,725,296 | ₩72,271,108 | ₩63,454,300 | ₩64,790,180 | -1.42% | 561 |
|---|
| 2025.12.05 | ₩65,458,120 | ₩73,473,400 | ₩64,122,240 | ₩69,866,524 | +6.73% | 67 |
|---|
| 2025.12.04 | ₩54,370,316 | ₩80,019,212 | ₩54,236,728 | ₩70,801,640 | +30.22% | 70 |
|---|
| 2025.12.03 | ₩80,820,740 | ₩95,114,656 | ₩56,908,488 | ₩56,908,488 | -29.59% | 113 |
|---|
| 2025.12.02 | ₩94,446,716 | ₩98,988,708 | ₩84,160,440 | ₩88,836,020 | -5.94% | 119 |
|---|
| 2025.12.01 | ₩73,473,400 | ₩1억 | ₩70,668,052 | ₩94,446,716 | +28.55% | 161 |
|---|
| 2025.11.28 | ₩67,461,940 | ₩88,702,432 | ₩66,126,060 | ₩81,355,092 | +20.59% | 79 |
|---|
| 2025.11.26 | ₩60,381,776 | ₩69,465,760 | ₩57,162,305 | ₩69,332,172 | +14.82% | 70 |
|---|
| 2025.11.25 | ₩53,568,788 | ₩58,110,780 | ₩52,366,496 | ₩58,110,780 | +8.48% | 3 |
|---|
| 2025.11.24 | ₩55,171,844 | ₩59,446,660 | ₩51,671,838 | ₩55,305,432 | +0.24% | 4 |
|---|
| 2025.11.21 | ₩48,759,620 | ₩60,114,600 | ₩43,683,276 | ₩57,710,016 | +18.36% | 17 |
|---|
| 2025.11.20 | ₩51,965,732 | ₩53,568,788 | ₩51,297,792 | ₩51,297,792 | -1.29% | 2 |
|---|
| 2025.11.19 | ₩50,496,264 | ₩54,156,575 | ₩50,362,676 | ₩52,767,260 | +4.50% | 3 |
|---|
| 2025.11.18 | ₩54,103,140 | ₩54,103,140 | ₩50,229,088 | ₩52,152,755 | -3.60% | 2 |
|---|
| 2025.11.17 | ₩55,572,608 | ₩55,706,196 | ₩52,900,848 | ₩54,637,492 | -1.68% | 2 |
|---|
| 2025.11.14 | ₩57,843,604 | ₩58,591,697 | ₩53,835,964 | ₩57,175,664 | -1.15% | 1 |
|---|
| 2025.11.13 | ₩58,778,720 | ₩62,519,184 | ₩56,908,488 | ₩58,778,720 | 0.00% | 3 |
|---|
| 2025.11.12 | ₩54,771,080 | ₩59,847,424 | ₩54,771,080 | ₩59,313,072 | +8.29% | 4 |
|---|
| 2025.11.11 | ₩51,297,792 | ₩54,637,492 | ₩50,229,088 | ₩54,637,492 | +6.51% | 4 |
|---|
| 2025.11.10 | ₩47,557,328 | ₩52,633,672 | ₩47,557,328 | ₩51,564,968 | +8.43% | 4 |
|---|
| 2025.11.07 | ₩47,958,092 | ₩51,431,380 | ₩46,021,066 | ₩48,893,208 | +1.95% | 4 |
|---|
| 2025.11.06 | ₩46,087,860 | ₩48,652,750 | ₩45,419,920 | ₩48,492,444 | +5.22% | 3 |
|---|
| 2025.11.05 | ₩46,221,448 | ₩48,091,680 | ₩44,885,568 | ₩46,087,860 | -0.29% | 4 |
|---|
| 2025.11.04 | ₩43,015,336 | ₩49,293,972 | ₩42,748,160 | ₩48,759,620 | +13.35% | 24 |
|---|
| 2025.11.03 | ₩45,687,096 | ₩47,784,428 | ₩43,816,864 | ₩43,816,864 | -4.09% | 8 |
|---|
| 2025.10.31 | ₩48,492,444 | ₩48,759,620 | ₩46,755,800 | ₩47,958,092 | -1.10% | 5 |
|---|
| 2025.10.30 | ₩49,293,972 | ₩50,362,676 | ₩48,091,680 | ₩50,229,088 | +1.90% | 5 |
|---|
| 2025.10.29 | ₩44,618,392 | ₩54,637,492 | ₩44,618,392 | ₩49,160,384 | +10.18% | 15 |
|---|
| 2025.10.28 | ₩46,622,212 | ₩47,356,946 | ₩44,751,980 | ₩46,355,036 | -0.57% | 6 |
|---|
| 2025.10.27 | ₩44,084,040 | ₩48,759,620 | ₩41,278,692 | ₩46,622,212 | +5.76% | 15 |
|---|
| 2025.10.24 | ₩53,702,376 | ₩55,038,256 | ₩37,204,258 | ₩44,084,040 | -17.91% | 40 |
|---|
| 2025.10.23 | ₩58,110,780 | ₩59,179,484 | ₩53,702,376 | ₩57,442,840 | -1.15% | 21 |
|---|
| 2025.10.22 | ₩65,458,120 | ₩69,332,172 | ₩56,774,900 | ₩65,458,120 | 0.00% | 196 |
|---|
| 2025.10.21 | ₩49,694,736 | ₩57,442,840 | ₩46,755,800 | ₩52,366,496 | +5.38% | 287 |
|---|
| 2025.10.20 | ₩53,435,200 | ₩53,435,200 | ₩46,755,800 | ₩48,091,680 | -10.00% | 13 |
|---|
| 2025.10.17 | ₩54,771,080 | ₩61,450,480 | ₩49,427,560 | ₩53,435,200 | -2.44% | 28 |
|---|
| 2025.10.16 | ₩80,152,800 | ₩97,519,240 | ₩76,145,160 | ₩78,816,920 | -1.67% | 48 |
|---|
| 2025.10.15 | ₩80,152,800 | ₩90,839,840 | ₩76,145,160 | ₩77,481,040 | -3.33% | 30 |
|---|
| 2025.10.14 | ₩98,855,120 | ₩1억 | ₩93,511,600 | ₩1억 | +1.35% | 25 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩90,839,840 | ₩1억 | +2.63% | 19 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩97,519,240 | ₩1억 | -20.41% | 60 |
|---|