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 | ₩2,032 | ₩2,073 | ₩2,006 | ₩2,046 | +0.66% | 2.8만 |
| 2026.10.08 | ₩2,046 | ₩2,073 | ₩2,019 | ₩2,032 | -0.65% | 2.7만 |
| 2026.10.07 | ₩1,992 | ₩2,137 | ₩1,992 | ₩2,073 | +4.03% | 3.8만 |
| 2026.10.06 | ₩1,979 | ₩2,055 | ₩1,966 | ₩2,006 | +1.35% | 4.6만 |
| 2026.10.05 | ₩2,273 | ₩2,300 | ₩1,872 | ₩1,959 | -13.82% | 14.1만 |
| 2026.10.02 | ₩2,387 | ₩2,396 | ₩2,220 | ₩2,287 | -4.20% | 6.1만 |
| 2026.10.01 | ₩2,380 | ₩2,407 | ₩2,353 | ₩2,353 | -1.12% | 3.2만 |
| 2026.09.30 | ₩2,407 | ₩2,452 | ₩2,340 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,367 |
| -1.67% |
| 3.8만 |
| 2026.09.29 | ₩2,487 | ₩2,487 | ₩2,407 | ₩2,420 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩2,514 | ₩2,562 | ₩2,474 | ₩2,474 | -1.60% | 2.6만 |
|---|
| 2026.09.25 | ₩2,500 | ₩2,648 | ₩2,474 | ₩2,554 | +2.14% | 10.5만 |
|---|
| 2026.09.24 | ₩2,487 | ₩2,541 | ₩2,434 | ₩2,460 | -1.08% | 4.6만 |
|---|
| 2026.09.23 | ₩2,537 | ₩2,537 | ₩2,474 | ₩2,487 | -1.95% | 2.4만 |
|---|
| 2026.09.22 | ₩2,507 | ₩2,579 | ₩2,487 | ₩2,541 | +1.33% | 2.4만 |
|---|
| 2026.09.21 | ₩2,514 | ₩2,607 | ₩2,514 | ₩2,527 | +0.53% | 3.6만 |
|---|
| 2026.09.18 | ₩2,527 | ₩2,607 | ₩2,474 | ₩2,554 | +1.06% | 5.1만 |
|---|
| 2026.09.17 | ₩2,427 | ₩2,634 | ₩2,427 | ₩2,541 | +4.68% | 5.5만 |
|---|
| 2026.09.16 | ₩2,447 | ₩2,487 | ₩2,407 | ₩2,434 | -0.55% | 5만 |
|---|
| 2026.09.15 | ₩2,541 | ₩2,541 | ₩2,420 | ₩2,434 | -4.21% | 4.5만 |
|---|
| 2026.09.14 | ₩2,487 | ₩2,567 | ₩2,487 | ₩2,567 | +3.23% | 4만 |
|---|
| 2026.09.11 | ₩2,607 | ₩2,621 | ₩2,484 | ₩2,514 | -3.59% | 7.8만 |
|---|
| 2026.09.10 | ₩2,634 | ₩2,781 | ₩2,581 | ₩2,581 | -2.03% | 4.6만 |
|---|
| 2026.09.09 | ₩2,781 | ₩2,781 | ₩2,674 | ₩2,701 | -2.88% | 3.5만 |
|---|
| 2026.09.08 | ₩2,795 | ₩2,875 | ₩2,714 | ₩2,741 | -1.91% | 5.4만 |
|---|
| 2026.09.04 | ₩2,728 | ₩2,848 | ₩2,688 | ₩2,808 | +2.94% | 3.5만 |
|---|
| 2026.09.03 | ₩2,888 | ₩2,902 | ₩2,755 | ₩2,768 | -4.17% | 5.9만 |
|---|
| 2026.09.02 | ₩2,808 | ₩3,009 | ₩2,795 | ₩2,875 | +2.38% | 8.4만 |
|---|
| 2026.09.01 | ₩2,968 | ₩3,062 | ₩2,928 | ₩2,968 | 0.00% | 5.5만 |
|---|
| 2026.08.31 | ₩3,116 | ₩3,116 | ₩2,955 | ₩2,995 | -3.86% | 5.5만 |
|---|
| 2026.08.28 | ₩3,116 | ₩3,156 | ₩3,049 | ₩3,116 | 0.00% | 5.6만 |
|---|
| 2026.08.27 | ₩3,089 | ₩3,209 | ₩2,955 | ₩3,142 | +1.73% | 14만 |
|---|
| 2026.08.26 | ₩3,022 | ₩3,022 | ₩2,942 | ₩3,009 | -0.44% | 5.7만 |
|---|
| 2026.08.25 | ₩2,942 | ₩3,049 | ₩2,902 | ₩3,049 | +3.64% | 9.4만 |
|---|
| 2026.08.24 | ₩3,022 | ₩3,022 | ₩2,821 | ₩2,968 | -1.77% | 8.4만 |
|---|
| 2026.08.21 | ₩3,075 | ₩3,102 | ₩2,928 | ₩3,049 | -0.87% | 24.1만 |
|---|
| 2026.08.20 | ₩2,861 | ₩3,182 | ₩2,781 | ₩3,075 | +7.48% | 32.9만 |
|---|
| 2026.08.19 | ₩2,875 | ₩2,875 | ₩2,768 | ₩2,875 | 0.00% | 12.9만 |
|---|
| 2026.08.18 | ₩2,955 | ₩2,955 | ₩2,714 | ₩2,942 | -0.45% | 35.1만 |
|---|
| 2026.08.17 | ₩3,343 | ₩4,252 | ₩3,035 | ₩3,116 | -6.80% | 356.5만 |
|---|
| 2026.08.14 | ₩2,841 | ₩3,049 | ₩2,821 | ₩2,968 | +4.47% | 92.4만 |
|---|
| 2026.08.13 | ₩2,795 | ₩2,795 | ₩2,648 | ₩2,795 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩2,781 | ₩2,781 | ₩2,674 | ₩2,741 | -1.44% | 20만 |
|---|
| 2026.08.11 | ₩2,701 | ₩3,650 | ₩2,701 | ₩2,982 | +10.40% | 366.1만 |
|---|
| 2026.08.10 | ₩2,848 | ₩2,942 | ₩2,500 | ₩2,795 | -1.88% | 19.7만 |
|---|
| 2026.08.07 | ₩2,781 | ₩2,928 | ₩2,741 | ₩2,835 | +1.92% | 6만 |
|---|
| 2026.08.06 | ₩2,902 | ₩2,902 | ₩2,728 | ₩2,768 | -4.61% | 5만 |
|---|
| 2026.08.05 | ₩2,928 | ₩2,942 | ₩2,728 | ₩2,848 | -2.74% | 8.8만 |
|---|
| 2026.08.04 | ₩2,714 | ₩2,942 | ₩2,714 | ₩2,875 | +5.91% | 12.4만 |
|---|
| 2026.08.03 | ₩2,581 | ₩2,795 | ₩2,541 | ₩2,755 | +6.74% | 7.7만 |
|---|
| 2026.07.31 | ₩2,567 | ₩2,728 | ₩2,567 | ₩2,634 | +2.60% | 7만 |
|---|
| 2026.07.30 | ₩2,460 | ₩2,674 | ₩2,451 | ₩2,594 | +5.43% | 10.6만 |
|---|
| 2026.07.29 | ₩2,447 | ₩2,500 | ₩2,420 | ₩2,447 | 0.00% | 6.2만 |
|---|
| 2026.07.28 | ₩2,500 | ₩2,514 | ₩2,420 | ₩2,460 | -1.60% | 10만 |
|---|
| 2026.07.27 | ₩2,755 | ₩2,755 | ₩2,500 | ₩2,541 | -7.77% | 13.6만 |
|---|
| 2026.07.24 | ₩2,487 | ₩2,835 | ₩2,460 | ₩2,728 | +9.68% | 31.4만 |
|---|
| 2026.07.23 | ₩2,447 | ₩2,541 | ₩2,447 | ₩2,514 | +2.73% | 13.9만 |
|---|
| 2026.07.22 | ₩2,500 | ₩2,594 | ₩2,407 | ₩2,500 | 0.00% | 20.1만 |
|---|
| 2026.07.21 | ₩2,527 | ₩2,607 | ₩2,434 | ₩2,500 | -1.06% | 25.2만 |
|---|
| 2026.07.20 | ₩2,648 | ₩2,721 | ₩2,594 | ₩2,594 | -2.02% | 14.3만 |
|---|
| 2026.07.17 | ₩2,661 | ₩2,701 | ₩2,607 | ₩2,661 | 0.00% | 13.3만 |
|---|
| 2026.07.16 | ₩2,648 | ₩2,768 | ₩2,609 | ₩2,768 | +4.55% | 15.4만 |
|---|
| 2026.07.15 | ₩2,674 | ₩2,848 | ₩2,648 | ₩2,661 | -0.50% | 21.2만 |
|---|
| 2026.07.14 | ₩2,554 | ₩2,795 | ₩2,541 | ₩2,648 | +3.66% | 34.9만 |
|---|
| 2026.07.13 | ₩2,741 | ₩2,835 | ₩2,474 | ₩2,621 | -4.39% | 59.8만 |
|---|
| 2026.07.10 | ₩3,169 | ₩3,517 | ₩2,755 | ₩3,075 | -2.95% | 1392.9만 |
|---|
| 2026.07.09 | ₩2,621 | ₩2,808 | ₩2,554 | ₩2,701 | +3.06% | 362만 |
|---|
| 2026.07.08 | ₩2,661 | ₩2,672 | ₩2,527 | ₩2,621 | -1.51% | 17.5만 |
|---|
| 2026.07.07 | ₩2,808 | ₩2,808 | ₩2,634 | ₩2,714 | -3.33% | 23.7만 |
|---|
| 2026.07.06 | ₩3,062 | ₩3,289 | ₩2,734 | ₩2,821 | -7.86% | 103.7만 |
|---|
| 2026.07.02 | ₩2,768 | ₩3,022 | ₩2,701 | ₩2,955 | +6.76% | 24.8만 |
|---|
| 2026.07.01 | ₩2,514 | ₩3,049 | ₩2,474 | ₩2,835 | +12.77% | 51.7만 |
|---|
| 2026.06.30 | ₩2,701 | ₩2,781 | ₩2,554 | ₩2,581 | -4.46% | 27만 |
|---|
| 2026.06.29 | ₩2,982 | ₩3,015 | ₩2,755 | ₩2,835 | -4.93% | 29.5만 |
|---|
| 2026.06.26 | ₩2,928 | ₩3,075 | ₩2,823 | ₩2,968 | +1.37% | 25만 |
|---|
| 2026.06.25 | ₩3,263 | ₩3,356 | ₩2,943 | ₩2,995 | -8.20% | 36.5만 |
|---|
| 2026.06.24 | ₩3,423 | ₩3,423 | ₩2,942 | ₩3,289 | -3.91% | 52.7만 |
|---|
| 2026.06.23 | ₩3,811 | ₩3,838 | ₩3,410 | ₩3,503 | -8.07% | 43.5만 |
|---|
| 2026.06.22 | ₩4,105 | ₩4,279 | ₩3,838 | ₩4,078 | -0.65% | 73.2만 |
|---|
| 2026.06.18 | ₩7,608 | ₩7,675 | ₩2,380 | ₩4,279 | -43.76% | 1051.6만 |
|---|
| 2026.06.17 | ₩6,552 | ₩6,552 | ₩5,482 | ₩5,750 | -12.24% | 83.7만 |
|---|
| 2026.06.16 | ₩9,226 | ₩9,494 | ₩6,418 | ₩6,819 | -26.09% | 109.5만 |
|---|
| 2026.06.15 | ₩10,965 | ₩16,046 | ₩10,430 | ₩11,499 | +4.88% | 199.1만 |
|---|
| 2026.06.12 | ₩11,633 | ₩11,901 | ₩7,889 | ₩10,029 | -13.79% | 58.4만 |
|---|
| 2026.06.11 | ₩12,837 | ₩12,837 | ₩12,034 | ₩12,302 | -4.17% | 39.4만 |
|---|
| 2026.06.10 | ₩12,703 | ₩13,906 | ₩12,703 | ₩13,371 | +5.26% | 58.6만 |
|---|
| 2026.06.09 | ₩14,976 | ₩15,110 | ₩13,371 | ₩13,505 | -9.82% | 238.6만 |
|---|
| 2026.06.08 | ₩13,773 | ₩16,046 | ₩12,435 | ₩13,371 | -2.91% | 322.2만 |
|---|
| 2026.06.05 | ₩12,970 | ₩13,238 | ₩11,232 | ₩11,633 | -10.31% | 69.4만 |
|---|
| 2026.06.04 | ₩13,906 | ₩14,976 | ₩13,505 | ₩13,773 | -0.96% | 73.1만 |
|---|
| 2026.06.03 | ₩17,115 | ₩17,517 | ₩13,773 | ₩14,307 | -16.41% | 181.3만 |
|---|
| 2026.06.02 | ₩14,709 | ₩16,179 | ₩12,703 | ₩13,906 | -5.45% | 105.5만 |
|---|
| 2026.06.01 | ₩13,104 | ₩25,005 | ₩12,837 | ₩14,575 | +11.22% | 388.3만 |
|---|
| 2026.05.29 | ₩14,307 | ₩14,307 | ₩12,569 | ₩12,569 | -12.15% | 75만 |
|---|
| 2026.05.28 | ₩12,435 | ₩13,906 | ₩11,767 | ₩13,505 | +8.60% | 60.5만 |
|---|
| 2026.05.27 | ₩15,110 | ₩15,377 | ₩13,371 | ₩14,040 | -7.08% | 117.2만 |
|---|
| 2026.05.26 | ₩17,249 | ₩17,249 | ₩14,174 | ₩14,842 | -13.95% | 214만 |
|---|
| 2026.05.22 | ₩17,517 | ₩18,319 | ₩14,976 | ₩14,976 | -14.50% | 120.8만 |
|---|
| 2026.05.21 | ₩24,737 | ₩24,737 | ₩18,987 | ₩21,394 | -13.51% | 141.8만 |
|---|
| 2026.05.20 | ₩30,754 | ₩31,423 | ₩24,069 | ₩25,272 | -17.83% | 199.5만 |
|---|
| 2026.05.19 | ₩35,033 | ₩39,446 | ₩28,749 | ₩31,423 | -10.31% | 66.9만 |
|---|
| 2026.05.18 | ₩68,863 | ₩70,334 | ₩44,527 | ₩50,811 | -26.21% | 64.7만 |
|---|
| 2026.05.15 | ₩141,737 | ₩141,737 | ₩77,554 | ₩88,251 | -37.74% | 93.7만 |
|---|
| 2026.05.14 | ₩295,508 | ₩310,216 | ₩172,491 | ₩173,828 | -41.18% | 55.8만 |
|---|
| 2026.05.13 | ₩165,805 | ₩501,428 | ₩165,805 | ₩369,051 | +122.58% | 204.2만 |
|---|
| 2026.05.12 | ₩330,274 | ₩980,124 | ₩248,708 | ₩890,535 | +169.64% | 81만 |
|---|
| 2026.05.11 | ₩211,268 | ₩546,890 | ₩25,673 | ₩524,159 | +148.10% | 152.4만 |
|---|
| 2026.05.08 | ₩172,491 | ₩173,828 | ₩168,480 | ₩171,154 | -0.78% | 166 |
|---|
| 2026.05.07 | ₩177,840 | ₩179,845 | ₩171,154 | ₩175,165 | -1.50% | 153 |
|---|
| 2026.05.06 | ₩181,182 | ₩183,188 | ₩176,502 | ₩177,706 | -1.92% | 172 |
|---|
| 2026.05.05 | ₩181,851 | ₩187,200 | ₩179,177 | ₩185,862 | +2.21% | 308 |
|---|
| 2026.05.04 | ₩184,525 | ₩189,874 | ₩169,817 | ₩182,520 | -1.09% | 544 |
|---|
| 2026.05.01 | ₩161,794 | ₩176,502 | ₩156,445 | ₩172,491 | +6.61% | 779 |
|---|
| 2026.04.30 | ₩161,794 | ₩162,061 | ₩155,777 | ₩161,794 | 0.00% | 223 |
|---|
| 2026.04.29 | ₩159,120 | ₩160,457 | ₩152,434 | ₩156,445 | -1.68% | 262 |
|---|
| 2026.04.28 | ₩160,724 | ₩163,131 | ₩157,783 | ₩160,457 | -0.17% | 105 |
|---|
| 2026.04.27 | ₩164,468 | ₩164,468 | ₩160,457 | ₩160,457 | -2.44% | 163 |
|---|
| 2026.04.24 | ₩155,108 | ₩160,457 | ₩153,771 | ₩160,457 | +3.45% | 226 |
|---|
| 2026.04.23 | ₩159,120 | ₩160,457 | ₩155,108 | ₩157,114 | -1.26% | 147 |
|---|
| 2026.04.22 | ₩157,114 | ₩179,177 | ₩156,445 | ₩157,783 | +0.43% | 393 |
|---|
| 2026.04.21 | ₩155,108 | ₩161,794 | ₩152,568 | ₩155,777 | +0.43% | 336 |
|---|
| 2026.04.20 | ₩161,794 | ₩163,131 | ₩155,108 | ₩160,457 | -0.83% | 139 |
|---|
| 2026.04.17 | ₩160,189 | ₩179,310 | ₩159,120 | ₩161,794 | +1.00% | 1천 |
|---|
| 2026.04.16 | ₩149,760 | ₩168,346 | ₩149,760 | ₩156,445 | +4.46% | 130 |
|---|
| 2026.04.15 | ₩156,445 | ₩156,445 | ₩151,097 | ₩156,445 | 0.00% | 67 |
|---|
| 2026.04.14 | ₩161,794 | ₩161,794 | ₩153,771 | ₩155,108 | -4.13% | 186 |
|---|
| 2026.04.13 | ₩171,154 | ₩171,288 | ₩155,108 | ₩155,108 | -9.38% | 599 |
|---|
| 2026.04.10 | ₩155,108 | ₩176,502 | ₩151,765 | ₩173,828 | +12.07% | 685 |
|---|
| 2026.04.09 | ₩152,434 | ₩158,719 | ₩152,434 | ₩155,108 | +1.75% | 120 |
|---|
| 2026.04.08 | ₩160,457 | ₩160,724 | ₩153,771 | ₩155,108 | -3.33% | 145 |
|---|
| 2026.04.07 | ₩155,108 | ₩157,114 | ₩152,434 | ₩155,108 | 0.00% | 108 |
|---|
| 2026.04.06 | ₩153,771 | ₩159,120 | ₩151,097 | ₩153,771 | 0.00% | 235 |
|---|
| 2026.04.02 | ₩153,771 | ₩157,783 | ₩153,771 | ₩153,771 | 0.00% | 88 |
|---|
| 2026.04.01 | ₩156,445 | ₩161,794 | ₩155,242 | ₩157,783 | +0.85% | 77 |
|---|
| 2026.03.31 | ₩159,120 | ₩164,468 | ₩153,771 | ₩160,457 | +0.84% | 286 |
|---|
| 2026.03.30 | ₩156,445 | ₩157,783 | ₩150,161 | ₩152,434 | -2.56% | 164 |
|---|
| 2026.03.27 | ₩153,771 | ₩159,788 | ₩151,097 | ₩152,434 | -0.87% | 259 |
|---|
| 2026.03.26 | ₩163,131 | ₩175,165 | ₩159,120 | ₩159,120 | -2.46% | 261 |
|---|
| 2026.03.25 | ₩148,423 | ₩175,165 | ₩148,423 | ₩161,125 | +8.56% | 471 |
|---|
| 2026.03.24 | ₩153,771 | ₩153,905 | ₩148,423 | ₩151,097 | -1.74% | 75 |
|---|
| 2026.03.23 | ₩148,423 | ₩152,434 | ₩147,085 | ₩148,423 | 0.00% | 186 |
|---|
| 2026.03.20 | ₩149,760 | ₩153,771 | ₩147,085 | ₩148,423 | -0.89% | 138 |
|---|
| 2026.03.19 | ₩149,760 | ₩153,771 | ₩147,085 | ₩151,097 | +0.89% | 120 |
|---|
| 2026.03.18 | ₩153,771 | ₩157,783 | ₩149,760 | ₩155,108 | +0.87% | 142 |
|---|
| 2026.03.17 | ₩160,457 | ₩160,457 | ₩149,760 | ₩152,434 | -5.00% | 270 |
|---|
| 2026.03.16 | ₩159,120 | ₩159,120 | ₩149,760 | ₩159,120 | 0.00% | 565 |
|---|
| 2026.03.13 | ₩152,434 | ₩159,120 | ₩148,423 | ₩148,423 | -2.63% | 237 |
|---|
| 2026.03.12 | ₩156,044 | ₩160,457 | ₩145,080 | ₩153,771 | -1.46% | 245 |
|---|
| 2026.03.11 | ₩155,108 | ₩157,783 | ₩144,411 | ₩155,108 | 0.00% | 228 |
|---|
| 2026.03.10 | ₩152,434 | ₩156,445 | ₩145,748 | ₩147,085 | -3.51% | 187 |
|---|
| 2026.03.09 | ₩144,411 | ₩151,097 | ₩140,400 | ₩149,760 | +3.70% | 263 |
|---|
| 2026.03.06 | ₩153,236 | ₩153,236 | ₩148,423 | ₩148,423 | -3.14% | 119 |
|---|
| 2026.03.05 | ₩156,445 | ₩161,794 | ₩153,771 | ₩153,771 | -1.71% | 204 |
|---|
| 2026.03.04 | ₩151,097 | ₩162,329 | ₩149,760 | ₩157,783 | +4.42% | 331 |
|---|
| 2026.03.03 | ₩156,445 | ₩161,794 | ₩147,085 | ₩149,760 | -4.27% | 1천 |
|---|
| 2026.03.02 | ₩152,434 | ₩169,817 | ₩152,434 | ₩159,120 | +4.39% | 821 |
|---|
| 2026.02.27 | ₩172,491 | ₩187,200 | ₩167,143 | ₩179,177 | +3.88% | 311 |
|---|
| 2026.02.26 | ₩183,188 | ₩187,200 | ₩180,514 | ₩181,851 | -0.73% | 180 |
|---|
| 2026.02.25 | ₩177,840 | ₩203,245 | ₩168,480 | ₩187,200 | +5.26% | 460 |
|---|
| 2026.02.24 | ₩180,514 | ₩184,525 | ₩172,491 | ₩179,177 | -0.74% | 589 |
|---|
| 2026.02.23 | ₩187,200 | ₩192,548 | ₩187,200 | ₩187,200 | 0.00% | 179 |
|---|
| 2026.02.20 | ₩189,874 | ₩199,234 | ₩187,200 | ₩192,548 | +1.41% | 225 |
|---|
| 2026.02.19 | ₩191,211 | ₩195,222 | ₩184,525 | ₩193,885 | +1.40% | 202 |
|---|
| 2026.02.18 | ₩188,537 | ₩196,560 | ₩184,525 | ₩195,222 | +3.55% | 630 |
|---|
| 2026.02.17 | ₩203,245 | ₩204,582 | ₩189,874 | ₩199,234 | -1.97% | 387 |
|---|
| 2026.02.13 | ₩204,582 | ₩207,257 | ₩199,234 | ₩203,245 | -0.65% | 796 |
|---|
| 2026.02.12 | ₩216,617 | ₩217,954 | ₩197,897 | ₩207,257 | -4.32% | 708 |
|---|
| 2026.02.11 | ₩208,594 | ₩220,628 | ₩200,571 | ₩217,954 | +4.49% | 783 |
|---|
| 2026.02.10 | ₩203,245 | ₩239,348 | ₩192,548 | ₩204,582 | +0.66% | 2천 |
|---|
| 2026.02.09 | ₩191,211 | ₩216,617 | ₩181,851 | ₩207,257 | +8.39% | 2.3천 |
|---|
| 2026.02.06 | ₩185,862 | ₩192,548 | ₩168,480 | ₩184,525 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩191,211 | ₩191,211 | ₩164,468 | ₩167,143 | -12.59% | 4.9천 |
|---|
| 2026.02.04 | ₩187,200 | ₩197,897 | ₩177,840 | ₩184,525 | -1.43% | 1.3천 |
|---|
| 2026.02.03 | ₩187,200 | ₩192,548 | ₩176,502 | ₩179,177 | -4.29% | 791 |
|---|
| 2026.02.02 | ₩208,594 | ₩208,594 | ₩172,491 | ₩189,874 | -8.97% | 1.3천 |
|---|
| 2026.01.30 | ₩229,988 | ₩232,662 | ₩171,154 | ₩208,594 | -9.30% | 1.6천 |
|---|
| 2026.01.29 | ₩252,719 | ₩252,719 | ₩220,628 | ₩227,314 | -10.05% | 1.8천 |
|---|
| 2026.01.28 | ₩238,011 | ₩265,422 | ₩235,337 | ₩256,731 | +7.87% | 1.1천 |
|---|
| 2026.01.27 | ₩248,708 | ₩250,045 | ₩236,674 | ₩238,011 | -4.30% | 979 |
|---|
| 2026.01.26 | ₩247,371 | ₩258,068 | ₩242,022 | ₩250,045 | +1.08% | 1.5천 |
|---|
| 2026.01.23 | ₩278,125 | ₩278,125 | ₩248,708 | ₩248,708 | -10.58% | 1.7천 |
|---|
| 2026.01.22 | ₩273,445 | ₩282,137 | ₩265,021 | ₩275,451 | +0.73% | 485 |
|---|
| 2026.01.21 | ₩260,742 | ₩291,764 | ₩259,405 | ₩274,114 | +5.13% | 1.5천 |
|---|
| 2026.01.20 | ₩314,228 | ₩316,902 | ₩272,777 | ₩276,788 | -11.91% | 2천 |
|---|
| 2026.01.16 | ₩327,599 | ₩332,948 | ₩301,124 | ₩320,914 | -2.04% | 1.9천 |
|---|
| 2026.01.15 | ₩348,994 | ₩348,994 | ₩311,554 | ₩315,565 | -9.58% | 1.8천 |
|---|
| 2026.01.14 | ₩326,262 | ₩359,691 | ₩312,891 | ₩343,645 | +5.33% | 2.4천 |
|---|
| 2026.01.13 | ₩283,474 | ₩361,028 | ₩267,428 | ₩338,296 | +19.34% | 7.1천 |
|---|
| 2026.01.12 | ₩288,822 | ₩303,531 | ₩266,225 | ₩280,799 | -2.78% | 2.5천 |
|---|
| 2026.01.09 | ₩300,857 | ₩316,902 | ₩284,811 | ₩291,497 | -3.11% | 2.5천 |
|---|
| 2026.01.08 | ₩286,148 | ₩346,319 | ₩271,439 | ₩315,565 | +10.28% | 4.1만 |
|---|
| 2026.01.07 | ₩271,439 | ₩274,114 | ₩247,371 | ₩258,068 | -4.93% | 2.9천 |
|---|
| 2026.01.06 | ₩278,125 | ₩291,497 | ₩274,114 | ₩276,788 | -0.48% | 3천 |
|---|
| 2026.01.05 | ₩318,239 | ₩324,123 | ₩274,114 | ₩290,159 | -8.82% | 3.7천 |
|---|
| 2026.01.02 | ₩291,497 | ₩391,782 | ₩291,497 | ₩310,216 | +6.42% | 1.5만 |
|---|
| 2025.12.31 | ₩374,399 | ₩374,399 | ₩275,451 | ₩291,497 | -22.14% | 7천 |
|---|
| 2025.12.30 | ₩431,896 | ₩441,256 | ₩347,656 | ₩393,119 | -8.98% | 1만 |
|---|
| 2025.12.29 | ₩722,056 | ₩794,261 | ₩387,771 | ₩455,965 | -36.85% | 18.1만 |
|---|
| 2025.12.26 | ₩454,628 | ₩454,628 | ₩361,028 | ₩374,399 | -17.65% | 7.1천 |
|---|
| 2025.12.24 | ₩641,827 | ₩641,827 | ₩374,399 | ₩441,256 | -31.25% | 7.9천 |
|---|
| 2025.12.23 | ₩655,199 | ₩681,941 | ₩615,084 | ₩655,199 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩722,056 | ₩762,170 | ₩668,570 | ₩708,684 | -1.85% | 4.2천 |
|---|
| 2025.12.19 | ₩695,313 | ₩722,056 | ₩668,570 | ₩708,684 | +1.92% | 4.2천 |
|---|
| 2025.12.18 | ₩668,570 | ₩775,541 | ₩655,199 | ₩748,798 | +12.00% | 5.9천 |
|---|
| 2025.12.17 | ₩722,056 | ₩762,170 | ₩615,084 | ₩748,798 | +3.70% | 9.1천 |
|---|
| 2025.12.16 | ₩802,284 | ₩909,255 | ₩708,684 | ₩722,056 | -10.00% | 1.1만 |
|---|
| 2025.12.15 | ₩1,751,653 | ₩1,805,139 | ₩802,284 | ₩869,141 | -50.38% | 3.2만 |
|---|
| 2025.12.12 | ₩2,045,824 | ₩2,059,196 | ₩1,377,254 | ₩1,444,111 | -29.41% | 1.3만 |
|---|
| 2025.12.11 | ₩3,102,165 | ₩3,342,850 | ₩2,179,538 | ₩2,246,395 | -27.59% | 1.8만 |
|---|
| 2025.12.10 | ₩23,801,092 | ₩23,801,092 | ₩2,152,795 | ₩2,540,566 | -89.33% | 1.3만 |
|---|
| 2025.12.09 | ₩64,851,290 | ₩74,879,840 | ₩56,159,880 | ₩74,478,698 | +14.85% | 112 |
|---|
| 2025.12.08 | ₩65,787,288 | ₩72,339,274 | ₩63,514,150 | ₩64,851,290 | -1.42% | 561 |
|---|
| 2025.12.05 | ₩65,519,860 | ₩73,542,700 | ₩64,182,720 | ₩69,932,422 | +6.73% | 67 |
|---|
| 2025.12.04 | ₩54,421,598 | ₩80,094,686 | ₩54,287,884 | ₩70,868,420 | +30.22% | 70 |
|---|
| 2025.12.03 | ₩80,896,970 | ₩95,204,368 | ₩56,962,164 | ₩56,962,164 | -29.59% | 113 |
|---|
| 2025.12.02 | ₩94,535,798 | ₩99,082,074 | ₩84,239,820 | ₩88,919,810 | -5.94% | 119 |
|---|
| 2025.12.01 | ₩73,542,700 | ₩1억 | ₩70,734,706 | ₩94,535,798 | +28.55% | 161 |
|---|
| 2025.11.28 | ₩67,525,570 | ₩88,786,096 | ₩66,188,430 | ₩81,431,826 | +20.59% | 79 |
|---|
| 2025.11.26 | ₩60,438,728 | ₩69,531,280 | ₩57,216,221 | ₩69,397,566 | +14.82% | 70 |
|---|
| 2025.11.25 | ₩53,619,314 | ₩58,165,590 | ₩52,415,888 | ₩58,165,590 | +8.48% | 3 |
|---|
| 2025.11.24 | ₩55,223,882 | ₩59,502,730 | ₩51,720,575 | ₩55,357,596 | +0.24% | 4 |
|---|
| 2025.11.21 | ₩48,805,610 | ₩60,171,300 | ₩43,724,478 | ₩57,764,448 | +18.36% | 17 |
|---|
| 2025.11.20 | ₩52,014,746 | ₩53,619,314 | ₩51,346,176 | ₩51,346,176 | -1.29% | 2 |
|---|
| 2025.11.19 | ₩50,543,892 | ₩54,207,656 | ₩50,410,178 | ₩52,817,030 | +4.50% | 3 |
|---|
| 2025.11.18 | ₩54,154,170 | ₩54,154,170 | ₩50,276,464 | ₩52,201,946 | -3.60% | 2 |
|---|
| 2025.11.17 | ₩55,625,024 | ₩55,758,738 | ₩52,950,744 | ₩54,689,026 | -1.68% | 2 |
|---|
| 2025.11.14 | ₩57,898,162 | ₩58,646,960 | ₩53,886,742 | ₩57,229,592 | -1.15% | 1 |
|---|
| 2025.11.13 | ₩58,834,160 | ₩62,578,152 | ₩56,962,164 | ₩58,834,160 | 0.00% | 3 |
|---|
| 2025.11.12 | ₩54,822,740 | ₩59,903,872 | ₩54,822,740 | ₩59,369,016 | +8.29% | 4 |
|---|
| 2025.11.11 | ₩51,346,176 | ₩54,689,026 | ₩50,276,464 | ₩54,689,026 | +6.51% | 4 |
|---|
| 2025.11.10 | ₩47,602,184 | ₩52,683,316 | ₩47,602,184 | ₩51,613,604 | +8.43% | 4 |
|---|
| 2025.11.07 | ₩48,003,326 | ₩51,479,890 | ₩46,064,473 | ₩48,939,324 | +1.95% | 4 |
|---|
| 2025.11.06 | ₩46,131,330 | ₩48,698,639 | ₩45,462,760 | ₩48,538,182 | +5.22% | 3 |
|---|
| 2025.11.05 | ₩46,265,044 | ₩48,137,040 | ₩44,927,904 | ₩46,131,330 | -0.29% | 4 |
|---|
| 2025.11.04 | ₩43,055,908 | ₩49,340,466 | ₩42,788,480 | ₩48,805,610 | +13.35% | 24 |
|---|
| 2025.11.03 | ₩45,730,188 | ₩47,829,498 | ₩43,858,192 | ₩43,858,192 | -4.09% | 8 |
|---|
| 2025.10.31 | ₩48,538,182 | ₩48,805,610 | ₩46,799,900 | ₩48,003,326 | -1.10% | 5 |
|---|
| 2025.10.30 | ₩49,340,466 | ₩50,410,178 | ₩48,137,040 | ₩50,276,464 | +1.90% | 5 |
|---|
| 2025.10.29 | ₩44,660,476 | ₩54,689,026 | ₩44,660,476 | ₩49,206,752 | +10.18% | 15 |
|---|
| 2025.10.28 | ₩46,666,186 | ₩47,401,613 | ₩44,794,190 | ₩46,398,758 | -0.57% | 6 |
|---|
| 2025.10.27 | ₩44,125,620 | ₩48,805,610 | ₩41,317,626 | ₩46,666,186 | +5.76% | 15 |
|---|
| 2025.10.24 | ₩53,753,028 | ₩55,090,168 | ₩37,239,349 | ₩44,125,620 | -17.91% | 40 |
|---|
| 2025.10.23 | ₩58,165,590 | ₩59,235,302 | ₩53,753,028 | ₩57,497,020 | -1.15% | 21 |
|---|
| 2025.10.22 | ₩65,519,860 | ₩69,397,566 | ₩56,828,450 | ₩65,519,860 | 0.00% | 196 |
|---|
| 2025.10.21 | ₩49,741,608 | ₩57,497,020 | ₩46,799,900 | ₩52,415,888 | +5.38% | 287 |
|---|
| 2025.10.20 | ₩53,485,600 | ₩53,485,600 | ₩46,799,900 | ₩48,137,040 | -10.00% | 13 |
|---|
| 2025.10.17 | ₩54,822,740 | ₩61,508,440 | ₩49,474,180 | ₩53,485,600 | -2.44% | 28 |
|---|
| 2025.10.16 | ₩80,228,400 | ₩97,611,220 | ₩76,216,980 | ₩78,891,260 | -1.67% | 48 |
|---|
| 2025.10.15 | ₩80,228,400 | ₩90,925,520 | ₩76,216,980 | ₩77,554,120 | -3.33% | 30 |
|---|
| 2025.10.14 | ₩98,948,360 | ₩1억 | ₩93,599,800 | ₩1억 | +1.35% | 25 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩90,925,520 | ₩1억 | +2.63% | 19 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩97,611,220 | ₩1억 | -20.41% | 60 |
|---|