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 | ₩2,072 | ₩2,005 | ₩2,045 | +0.66% | 2.8만 |
| 2026.10.08 | ₩2,045 | ₩2,072 | ₩2,018 | ₩2,031 | -0.65% | 2.7만 |
| 2026.10.07 | ₩1,991 | ₩2,136 | ₩1,991 | ₩2,072 | +4.03% | 3.8만 |
| 2026.10.06 | ₩1,978 | ₩2,054 | ₩1,965 | ₩2,005 | +1.35% | 4.6만 |
| 2026.10.05 | ₩2,272 | ₩2,299 | ₩1,871 | ₩1,958 | -13.82% | 14.1만 |
| 2026.10.02 | ₩2,386 | ₩2,395 | ₩2,219 | ₩2,285 | -4.20% | 6.1만 |
| 2026.10.01 | ₩2,379 | ₩2,406 | ₩2,352 | ₩2,352 | -1.12% | 3.2만 |
| 2026.09.30 | ₩2,406 | ₩2,451 | ₩2,339 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,366 |
| -1.67% |
| 3.8만 |
| 2026.09.29 | ₩2,486 | ₩2,486 | ₩2,406 | ₩2,419 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩2,513 | ₩2,561 | ₩2,472 | ₩2,472 | -1.60% | 2.6만 |
|---|
| 2026.09.25 | ₩2,499 | ₩2,646 | ₩2,472 | ₩2,553 | +2.14% | 10.5만 |
|---|
| 2026.09.24 | ₩2,486 | ₩2,539 | ₩2,432 | ₩2,459 | -1.08% | 4.6만 |
|---|
| 2026.09.23 | ₩2,535 | ₩2,535 | ₩2,472 | ₩2,486 | -1.95% | 2.4만 |
|---|
| 2026.09.22 | ₩2,506 | ₩2,578 | ₩2,486 | ₩2,539 | +1.33% | 2.4만 |
|---|
| 2026.09.21 | ₩2,513 | ₩2,606 | ₩2,513 | ₩2,526 | +0.53% | 3.6만 |
|---|
| 2026.09.18 | ₩2,526 | ₩2,606 | ₩2,472 | ₩2,553 | +1.06% | 5.1만 |
|---|
| 2026.09.17 | ₩2,426 | ₩2,633 | ₩2,426 | ₩2,539 | +4.68% | 5.5만 |
|---|
| 2026.09.16 | ₩2,446 | ₩2,486 | ₩2,406 | ₩2,432 | -0.55% | 5만 |
|---|
| 2026.09.15 | ₩2,539 | ₩2,539 | ₩2,419 | ₩2,432 | -4.21% | 4.5만 |
|---|
| 2026.09.14 | ₩2,486 | ₩2,566 | ₩2,486 | ₩2,566 | +3.23% | 4만 |
|---|
| 2026.09.11 | ₩2,606 | ₩2,620 | ₩2,483 | ₩2,513 | -3.59% | 7.8만 |
|---|
| 2026.09.10 | ₩2,633 | ₩2,780 | ₩2,579 | ₩2,579 | -2.03% | 4.6만 |
|---|
| 2026.09.09 | ₩2,780 | ₩2,780 | ₩2,673 | ₩2,700 | -2.88% | 3.5만 |
|---|
| 2026.09.08 | ₩2,793 | ₩2,873 | ₩2,713 | ₩2,740 | -1.91% | 5.4만 |
|---|
| 2026.09.04 | ₩2,726 | ₩2,847 | ₩2,686 | ₩2,807 | +2.94% | 3.5만 |
|---|
| 2026.09.03 | ₩2,887 | ₩2,900 | ₩2,753 | ₩2,767 | -4.17% | 5.9만 |
|---|
| 2026.09.02 | ₩2,807 | ₩3,007 | ₩2,793 | ₩2,873 | +2.38% | 8.4만 |
|---|
| 2026.09.01 | ₩2,967 | ₩3,061 | ₩2,927 | ₩2,967 | 0.00% | 5.5만 |
|---|
| 2026.08.31 | ₩3,114 | ₩3,114 | ₩2,954 | ₩2,994 | -3.86% | 5.5만 |
|---|
| 2026.08.28 | ₩3,114 | ₩3,154 | ₩3,047 | ₩3,114 | 0.00% | 5.6만 |
|---|
| 2026.08.27 | ₩3,087 | ₩3,208 | ₩2,954 | ₩3,141 | +1.73% | 14만 |
|---|
| 2026.08.26 | ₩3,020 | ₩3,020 | ₩2,940 | ₩3,007 | -0.44% | 5.7만 |
|---|
| 2026.08.25 | ₩2,940 | ₩3,047 | ₩2,900 | ₩3,047 | +3.64% | 9.4만 |
|---|
| 2026.08.24 | ₩3,020 | ₩3,020 | ₩2,820 | ₩2,967 | -1.77% | 8.4만 |
|---|
| 2026.08.21 | ₩3,074 | ₩3,101 | ₩2,927 | ₩3,047 | -0.87% | 24.1만 |
|---|
| 2026.08.20 | ₩2,860 | ₩3,181 | ₩2,780 | ₩3,074 | +7.48% | 32.9만 |
|---|
| 2026.08.19 | ₩2,873 | ₩2,873 | ₩2,767 | ₩2,873 | 0.00% | 12.9만 |
|---|
| 2026.08.18 | ₩2,954 | ₩2,954 | ₩2,713 | ₩2,940 | -0.45% | 35.1만 |
|---|
| 2026.08.17 | ₩3,341 | ₩4,250 | ₩3,034 | ₩3,114 | -6.80% | 356.5만 |
|---|
| 2026.08.14 | ₩2,840 | ₩3,047 | ₩2,820 | ₩2,967 | +4.47% | 92.4만 |
|---|
| 2026.08.13 | ₩2,793 | ₩2,793 | ₩2,646 | ₩2,793 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩2,780 | ₩2,780 | ₩2,673 | ₩2,740 | -1.44% | 20만 |
|---|
| 2026.08.11 | ₩2,700 | ₩3,649 | ₩2,700 | ₩2,980 | +10.40% | 366.1만 |
|---|
| 2026.08.10 | ₩2,847 | ₩2,940 | ₩2,499 | ₩2,793 | -1.88% | 19.7만 |
|---|
| 2026.08.07 | ₩2,780 | ₩2,927 | ₩2,740 | ₩2,833 | +1.92% | 6만 |
|---|
| 2026.08.06 | ₩2,900 | ₩2,900 | ₩2,726 | ₩2,767 | -4.61% | 5만 |
|---|
| 2026.08.05 | ₩2,927 | ₩2,940 | ₩2,726 | ₩2,847 | -2.74% | 8.8만 |
|---|
| 2026.08.04 | ₩2,713 | ₩2,940 | ₩2,713 | ₩2,873 | +5.91% | 12.4만 |
|---|
| 2026.08.03 | ₩2,579 | ₩2,793 | ₩2,539 | ₩2,753 | +6.74% | 7.7만 |
|---|
| 2026.07.31 | ₩2,566 | ₩2,726 | ₩2,566 | ₩2,633 | +2.60% | 7만 |
|---|
| 2026.07.30 | ₩2,459 | ₩2,673 | ₩2,450 | ₩2,593 | +5.43% | 10.6만 |
|---|
| 2026.07.29 | ₩2,446 | ₩2,499 | ₩2,419 | ₩2,446 | 0.00% | 6.2만 |
|---|
| 2026.07.28 | ₩2,499 | ₩2,513 | ₩2,419 | ₩2,459 | -1.60% | 10만 |
|---|
| 2026.07.27 | ₩2,753 | ₩2,753 | ₩2,499 | ₩2,539 | -7.77% | 13.6만 |
|---|
| 2026.07.24 | ₩2,486 | ₩2,833 | ₩2,459 | ₩2,726 | +9.68% | 31.4만 |
|---|
| 2026.07.23 | ₩2,446 | ₩2,539 | ₩2,446 | ₩2,513 | +2.73% | 13.9만 |
|---|
| 2026.07.22 | ₩2,499 | ₩2,593 | ₩2,406 | ₩2,499 | 0.00% | 20.1만 |
|---|
| 2026.07.21 | ₩2,526 | ₩2,606 | ₩2,432 | ₩2,499 | -1.06% | 25.2만 |
|---|
| 2026.07.20 | ₩2,646 | ₩2,720 | ₩2,593 | ₩2,593 | -2.02% | 14.3만 |
|---|
| 2026.07.17 | ₩2,660 | ₩2,700 | ₩2,606 | ₩2,660 | 0.00% | 13.3만 |
|---|
| 2026.07.16 | ₩2,646 | ₩2,767 | ₩2,607 | ₩2,767 | +4.55% | 15.4만 |
|---|
| 2026.07.15 | ₩2,673 | ₩2,847 | ₩2,646 | ₩2,660 | -0.50% | 21.2만 |
|---|
| 2026.07.14 | ₩2,553 | ₩2,793 | ₩2,539 | ₩2,646 | +3.66% | 34.9만 |
|---|
| 2026.07.13 | ₩2,740 | ₩2,833 | ₩2,472 | ₩2,620 | -4.39% | 59.8만 |
|---|
| 2026.07.10 | ₩3,167 | ₩3,515 | ₩2,753 | ₩3,074 | -2.95% | 1392.9만 |
|---|
| 2026.07.09 | ₩2,620 | ₩2,807 | ₩2,553 | ₩2,700 | +3.06% | 362만 |
|---|
| 2026.07.08 | ₩2,660 | ₩2,670 | ₩2,526 | ₩2,620 | -1.51% | 17.5만 |
|---|
| 2026.07.07 | ₩2,807 | ₩2,807 | ₩2,633 | ₩2,713 | -3.33% | 23.7만 |
|---|
| 2026.07.06 | ₩3,061 | ₩3,288 | ₩2,733 | ₩2,820 | -7.86% | 103.7만 |
|---|
| 2026.07.02 | ₩2,767 | ₩3,020 | ₩2,700 | ₩2,954 | +6.76% | 24.8만 |
|---|
| 2026.07.01 | ₩2,513 | ₩3,047 | ₩2,472 | ₩2,833 | +12.77% | 51.7만 |
|---|
| 2026.06.30 | ₩2,700 | ₩2,780 | ₩2,553 | ₩2,579 | -4.46% | 27만 |
|---|
| 2026.06.29 | ₩2,980 | ₩3,014 | ₩2,753 | ₩2,833 | -4.93% | 29.5만 |
|---|
| 2026.06.26 | ₩2,927 | ₩3,074 | ₩2,821 | ₩2,967 | +1.37% | 25만 |
|---|
| 2026.06.25 | ₩3,261 | ₩3,355 | ₩2,942 | ₩2,994 | -8.20% | 36.5만 |
|---|
| 2026.06.24 | ₩3,421 | ₩3,421 | ₩2,940 | ₩3,288 | -3.91% | 52.7만 |
|---|
| 2026.06.23 | ₩3,809 | ₩3,836 | ₩3,408 | ₩3,502 | -8.07% | 43.5만 |
|---|
| 2026.06.22 | ₩4,103 | ₩4,277 | ₩3,836 | ₩4,076 | -0.65% | 73.2만 |
|---|
| 2026.06.18 | ₩7,605 | ₩7,671 | ₩2,379 | ₩4,277 | -43.76% | 1051.6만 |
|---|
| 2026.06.17 | ₩6,549 | ₩6,549 | ₩5,480 | ₩5,747 | -12.24% | 83.7만 |
|---|
| 2026.06.16 | ₩9,222 | ₩9,489 | ₩6,415 | ₩6,816 | -26.09% | 109.5만 |
|---|
| 2026.06.15 | ₩10,959 | ₩16,038 | ₩10,425 | ₩11,494 | +4.88% | 199.1만 |
|---|
| 2026.06.12 | ₩11,627 | ₩11,895 | ₩7,885 | ₩10,024 | -13.79% | 58.4만 |
|---|
| 2026.06.11 | ₩12,830 | ₩12,830 | ₩12,028 | ₩12,296 | -4.17% | 39.4만 |
|---|
| 2026.06.10 | ₩12,697 | ₩13,899 | ₩12,697 | ₩13,365 | +5.26% | 58.6만 |
|---|
| 2026.06.09 | ₩14,969 | ₩15,102 | ₩13,365 | ₩13,498 | -9.82% | 238.6만 |
|---|
| 2026.06.08 | ₩13,766 | ₩16,038 | ₩12,429 | ₩13,365 | -2.91% | 322.2만 |
|---|
| 2026.06.05 | ₩12,964 | ₩13,231 | ₩11,226 | ₩11,627 | -10.31% | 69.4만 |
|---|
| 2026.06.04 | ₩13,899 | ₩14,969 | ₩13,498 | ₩13,766 | -0.96% | 73.1만 |
|---|
| 2026.06.03 | ₩17,107 | ₩17,508 | ₩13,766 | ₩14,300 | -16.41% | 181.3만 |
|---|
| 2026.06.02 | ₩14,701 | ₩16,171 | ₩12,697 | ₩13,899 | -5.45% | 105.5만 |
|---|
| 2026.06.01 | ₩13,098 | ₩24,992 | ₩12,830 | ₩14,568 | +11.22% | 388.3만 |
|---|
| 2026.05.29 | ₩14,300 | ₩14,300 | ₩12,563 | ₩12,563 | -12.15% | 75만 |
|---|
| 2026.05.28 | ₩12,429 | ₩13,899 | ₩11,761 | ₩13,498 | +8.60% | 60.5만 |
|---|
| 2026.05.27 | ₩15,102 | ₩15,370 | ₩13,365 | ₩14,033 | -7.08% | 117.2만 |
|---|
| 2026.05.26 | ₩17,241 | ₩17,241 | ₩14,167 | ₩14,835 | -13.95% | 214만 |
|---|
| 2026.05.22 | ₩17,508 | ₩18,310 | ₩14,969 | ₩14,969 | -14.50% | 120.8만 |
|---|
| 2026.05.21 | ₩24,725 | ₩24,725 | ₩18,978 | ₩21,384 | -13.51% | 141.8만 |
|---|
| 2026.05.20 | ₩30,739 | ₩31,407 | ₩24,057 | ₩25,259 | -17.83% | 199.5만 |
|---|
| 2026.05.19 | ₩35,016 | ₩39,426 | ₩28,734 | ₩31,407 | -10.31% | 66.9만 |
|---|
| 2026.05.18 | ₩68,829 | ₩70,299 | ₩44,505 | ₩50,786 | -26.21% | 64.7만 |
|---|
| 2026.05.15 | ₩141,667 | ₩141,667 | ₩77,516 | ₩88,208 | -37.74% | 93.7만 |
|---|
| 2026.05.14 | ₩295,362 | ₩310,063 | ₩172,406 | ₩173,742 | -41.18% | 55.8만 |
|---|
| 2026.05.13 | ₩165,724 | ₩501,180 | ₩165,724 | ₩368,868 | +122.58% | 204.2만 |
|---|
| 2026.05.12 | ₩330,111 | ₩979,640 | ₩248,585 | ₩890,096 | +169.64% | 81만 |
|---|
| 2026.05.11 | ₩211,164 | ₩546,620 | ₩25,660 | ₩523,900 | +148.10% | 152.4만 |
|---|
| 2026.05.08 | ₩172,406 | ₩173,742 | ₩168,396 | ₩171,069 | -0.78% | 166 |
|---|
| 2026.05.07 | ₩177,752 | ₩179,757 | ₩171,069 | ₩175,079 | -1.50% | 153 |
|---|
| 2026.05.06 | ₩181,093 | ₩183,098 | ₩176,415 | ₩177,618 | -1.92% | 172 |
|---|
| 2026.05.05 | ₩181,761 | ₩187,107 | ₩179,088 | ₩185,771 | +2.21% | 308 |
|---|
| 2026.05.04 | ₩184,434 | ₩189,780 | ₩169,733 | ₩182,430 | -1.09% | 544 |
|---|
| 2026.05.01 | ₩161,714 | ₩176,415 | ₩156,368 | ₩172,406 | +6.61% | 779 |
|---|
| 2026.04.30 | ₩161,714 | ₩161,981 | ₩155,700 | ₩161,714 | 0.00% | 223 |
|---|
| 2026.04.29 | ₩159,041 | ₩160,378 | ₩152,359 | ₩156,368 | -1.68% | 262 |
|---|
| 2026.04.28 | ₩160,645 | ₩163,051 | ₩157,705 | ₩160,378 | -0.17% | 105 |
|---|
| 2026.04.27 | ₩164,387 | ₩164,387 | ₩160,378 | ₩160,378 | -2.44% | 163 |
|---|
| 2026.04.24 | ₩155,032 | ₩160,378 | ₩153,695 | ₩160,378 | +3.45% | 226 |
|---|
| 2026.04.23 | ₩159,041 | ₩160,378 | ₩155,032 | ₩157,036 | -1.26% | 147 |
|---|
| 2026.04.22 | ₩157,036 | ₩179,088 | ₩156,368 | ₩157,705 | +0.43% | 393 |
|---|
| 2026.04.21 | ₩155,032 | ₩161,714 | ₩152,492 | ₩155,700 | +0.43% | 336 |
|---|
| 2026.04.20 | ₩161,714 | ₩163,051 | ₩155,032 | ₩160,378 | -0.83% | 139 |
|---|
| 2026.04.17 | ₩160,110 | ₩179,222 | ₩159,041 | ₩161,714 | +1.00% | 1천 |
|---|
| 2026.04.16 | ₩149,686 | ₩168,263 | ₩149,686 | ₩156,368 | +4.46% | 130 |
|---|
| 2026.04.15 | ₩156,368 | ₩156,368 | ₩151,022 | ₩156,368 | 0.00% | 67 |
|---|
| 2026.04.14 | ₩161,714 | ₩161,714 | ₩153,695 | ₩155,032 | -4.13% | 186 |
|---|
| 2026.04.13 | ₩171,069 | ₩171,203 | ₩155,032 | ₩155,032 | -9.38% | 599 |
|---|
| 2026.04.10 | ₩155,032 | ₩176,415 | ₩151,690 | ₩173,742 | +12.07% | 685 |
|---|
| 2026.04.09 | ₩152,359 | ₩158,640 | ₩152,359 | ₩155,032 | +1.75% | 120 |
|---|
| 2026.04.08 | ₩160,378 | ₩160,645 | ₩153,695 | ₩155,032 | -3.33% | 145 |
|---|
| 2026.04.07 | ₩155,032 | ₩157,036 | ₩152,359 | ₩155,032 | 0.00% | 108 |
|---|
| 2026.04.06 | ₩153,695 | ₩159,041 | ₩151,022 | ₩153,695 | 0.00% | 235 |
|---|
| 2026.04.02 | ₩153,695 | ₩157,705 | ₩153,695 | ₩153,695 | 0.00% | 88 |
|---|
| 2026.04.01 | ₩156,368 | ₩161,714 | ₩155,165 | ₩157,705 | +0.85% | 77 |
|---|
| 2026.03.31 | ₩159,041 | ₩164,387 | ₩153,695 | ₩160,378 | +0.84% | 286 |
|---|
| 2026.03.30 | ₩156,368 | ₩157,705 | ₩150,087 | ₩152,359 | -2.56% | 164 |
|---|
| 2026.03.27 | ₩153,695 | ₩159,709 | ₩151,022 | ₩152,359 | -0.87% | 259 |
|---|
| 2026.03.26 | ₩163,051 | ₩175,079 | ₩159,041 | ₩159,041 | -2.46% | 261 |
|---|
| 2026.03.25 | ₩148,349 | ₩175,079 | ₩148,349 | ₩161,046 | +8.56% | 471 |
|---|
| 2026.03.24 | ₩153,695 | ₩153,829 | ₩148,349 | ₩151,022 | -1.74% | 75 |
|---|
| 2026.03.23 | ₩148,349 | ₩152,359 | ₩147,013 | ₩148,349 | 0.00% | 186 |
|---|
| 2026.03.20 | ₩149,686 | ₩153,695 | ₩147,013 | ₩148,349 | -0.89% | 138 |
|---|
| 2026.03.19 | ₩149,686 | ₩153,695 | ₩147,013 | ₩151,022 | +0.89% | 120 |
|---|
| 2026.03.18 | ₩153,695 | ₩157,705 | ₩149,686 | ₩155,032 | +0.87% | 142 |
|---|
| 2026.03.17 | ₩160,378 | ₩160,378 | ₩149,686 | ₩152,359 | -5.00% | 270 |
|---|
| 2026.03.16 | ₩159,041 | ₩159,041 | ₩149,686 | ₩159,041 | 0.00% | 565 |
|---|
| 2026.03.13 | ₩152,359 | ₩159,041 | ₩148,349 | ₩148,349 | -2.63% | 237 |
|---|
| 2026.03.12 | ₩155,967 | ₩160,378 | ₩145,008 | ₩153,695 | -1.46% | 245 |
|---|
| 2026.03.11 | ₩155,032 | ₩157,705 | ₩144,340 | ₩155,032 | 0.00% | 228 |
|---|
| 2026.03.10 | ₩152,359 | ₩156,368 | ₩145,676 | ₩147,013 | -3.51% | 187 |
|---|
| 2026.03.09 | ₩144,340 | ₩151,022 | ₩140,330 | ₩149,686 | +3.70% | 263 |
|---|
| 2026.03.06 | ₩153,161 | ₩153,161 | ₩148,349 | ₩148,349 | -3.14% | 119 |
|---|
| 2026.03.05 | ₩156,368 | ₩161,714 | ₩153,695 | ₩153,695 | -1.71% | 204 |
|---|
| 2026.03.04 | ₩151,022 | ₩162,249 | ₩149,686 | ₩157,705 | +4.42% | 331 |
|---|
| 2026.03.03 | ₩156,368 | ₩161,714 | ₩147,013 | ₩149,686 | -4.27% | 1천 |
|---|
| 2026.03.02 | ₩152,359 | ₩169,733 | ₩152,359 | ₩159,041 | +4.39% | 821 |
|---|
| 2026.02.27 | ₩172,406 | ₩187,107 | ₩167,060 | ₩179,088 | +3.88% | 311 |
|---|
| 2026.02.26 | ₩183,098 | ₩187,107 | ₩180,425 | ₩181,761 | -0.73% | 180 |
|---|
| 2026.02.25 | ₩177,752 | ₩203,145 | ₩168,396 | ₩187,107 | +5.26% | 460 |
|---|
| 2026.02.24 | ₩180,425 | ₩184,434 | ₩172,406 | ₩179,088 | -0.74% | 589 |
|---|
| 2026.02.23 | ₩187,107 | ₩192,453 | ₩187,107 | ₩187,107 | 0.00% | 179 |
|---|
| 2026.02.20 | ₩189,780 | ₩199,136 | ₩187,107 | ₩192,453 | +1.41% | 225 |
|---|
| 2026.02.19 | ₩191,117 | ₩195,126 | ₩184,434 | ₩193,790 | +1.40% | 202 |
|---|
| 2026.02.18 | ₩188,444 | ₩196,463 | ₩184,434 | ₩195,126 | +3.55% | 630 |
|---|
| 2026.02.17 | ₩203,145 | ₩204,481 | ₩189,780 | ₩199,136 | -1.97% | 387 |
|---|
| 2026.02.13 | ₩204,481 | ₩207,154 | ₩199,136 | ₩203,145 | -0.65% | 796 |
|---|
| 2026.02.12 | ₩216,510 | ₩217,846 | ₩197,799 | ₩207,154 | -4.32% | 708 |
|---|
| 2026.02.11 | ₩208,491 | ₩220,519 | ₩200,472 | ₩217,846 | +4.49% | 783 |
|---|
| 2026.02.10 | ₩203,145 | ₩239,230 | ₩192,453 | ₩204,481 | +0.66% | 2천 |
|---|
| 2026.02.09 | ₩191,117 | ₩216,510 | ₩181,761 | ₩207,154 | +8.39% | 2.3천 |
|---|
| 2026.02.06 | ₩185,771 | ₩192,453 | ₩168,396 | ₩184,434 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩191,117 | ₩191,117 | ₩164,387 | ₩167,060 | -12.59% | 4.9천 |
|---|
| 2026.02.04 | ₩187,107 | ₩197,799 | ₩177,752 | ₩184,434 | -1.43% | 1.3천 |
|---|
| 2026.02.03 | ₩187,107 | ₩192,453 | ₩176,415 | ₩179,088 | -4.29% | 791 |
|---|
| 2026.02.02 | ₩208,491 | ₩208,491 | ₩172,406 | ₩189,780 | -8.97% | 1.3천 |
|---|
| 2026.01.30 | ₩229,875 | ₩232,548 | ₩171,069 | ₩208,491 | -9.30% | 1.6천 |
|---|
| 2026.01.29 | ₩252,595 | ₩252,595 | ₩220,519 | ₩227,202 | -10.05% | 1.8천 |
|---|
| 2026.01.28 | ₩237,893 | ₩265,291 | ₩235,220 | ₩256,604 | +7.87% | 1.1천 |
|---|
| 2026.01.27 | ₩248,585 | ₩249,922 | ₩236,557 | ₩237,893 | -4.30% | 979 |
|---|
| 2026.01.26 | ₩247,249 | ₩257,941 | ₩241,903 | ₩249,922 | +1.08% | 1.5천 |
|---|
| 2026.01.23 | ₩277,988 | ₩277,988 | ₩248,585 | ₩248,585 | -10.58% | 1.7천 |
|---|
| 2026.01.22 | ₩273,310 | ₩281,997 | ₩264,890 | ₩275,315 | +0.73% | 485 |
|---|
| 2026.01.21 | ₩260,614 | ₩291,620 | ₩259,277 | ₩273,978 | +5.13% | 1.5천 |
|---|
| 2026.01.20 | ₩314,073 | ₩316,746 | ₩272,642 | ₩276,651 | -11.91% | 2천 |
|---|
| 2026.01.16 | ₩327,438 | ₩332,784 | ₩300,975 | ₩320,755 | -2.04% | 1.9천 |
|---|
| 2026.01.15 | ₩348,821 | ₩348,821 | ₩311,400 | ₩315,409 | -9.58% | 1.8천 |
|---|
| 2026.01.14 | ₩326,101 | ₩359,513 | ₩312,736 | ₩343,475 | +5.33% | 2.4천 |
|---|
| 2026.01.13 | ₩283,334 | ₩360,850 | ₩267,296 | ₩338,129 | +19.34% | 7.1천 |
|---|
| 2026.01.12 | ₩288,680 | ₩303,381 | ₩266,093 | ₩280,661 | -2.78% | 2.5천 |
|---|
| 2026.01.09 | ₩300,708 | ₩316,746 | ₩284,670 | ₩291,353 | -3.11% | 2.5천 |
|---|
| 2026.01.08 | ₩286,007 | ₩346,148 | ₩271,305 | ₩315,409 | +10.28% | 4.1만 |
|---|
| 2026.01.07 | ₩271,305 | ₩273,978 | ₩247,249 | ₩257,941 | -4.93% | 2.9천 |
|---|
| 2026.01.06 | ₩277,988 | ₩291,353 | ₩273,978 | ₩276,651 | -0.48% | 3천 |
|---|
| 2026.01.05 | ₩318,082 | ₩323,963 | ₩273,978 | ₩290,016 | -8.82% | 3.7천 |
|---|
| 2026.01.02 | ₩291,353 | ₩391,589 | ₩291,353 | ₩310,063 | +6.42% | 1.5만 |
|---|
| 2025.12.31 | ₩374,214 | ₩374,214 | ₩275,315 | ₩291,353 | -22.14% | 7천 |
|---|
| 2025.12.30 | ₩431,683 | ₩441,038 | ₩347,485 | ₩392,925 | -8.98% | 1만 |
|---|
| 2025.12.29 | ₩721,699 | ₩793,869 | ₩387,579 | ₩455,740 | -36.85% | 18.1만 |
|---|
| 2025.12.26 | ₩454,403 | ₩454,403 | ₩360,850 | ₩374,214 | -17.65% | 7.1천 |
|---|
| 2025.12.24 | ₩641,510 | ₩641,510 | ₩374,214 | ₩441,038 | -31.25% | 7.9천 |
|---|
| 2025.12.23 | ₩654,875 | ₩681,605 | ₩614,781 | ₩654,875 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩721,699 | ₩761,794 | ₩668,240 | ₩708,334 | -1.85% | 4.2천 |
|---|
| 2025.12.19 | ₩694,970 | ₩721,699 | ₩668,240 | ₩708,334 | +1.92% | 4.2천 |
|---|
| 2025.12.18 | ₩668,240 | ₩775,158 | ₩654,875 | ₩748,429 | +12.00% | 5.9천 |
|---|
| 2025.12.17 | ₩721,699 | ₩761,794 | ₩614,781 | ₩748,429 | +3.70% | 9.1천 |
|---|
| 2025.12.16 | ₩801,888 | ₩908,806 | ₩708,334 | ₩721,699 | -10.00% | 1.1만 |
|---|
| 2025.12.15 | ₩1,750,789 | ₩1,804,248 | ₩801,888 | ₩868,712 | -50.38% | 3.2만 |
|---|
| 2025.12.12 | ₩2,044,814 | ₩2,058,179 | ₩1,376,574 | ₩1,443,398 | -29.41% | 1.3만 |
|---|
| 2025.12.11 | ₩3,100,634 | ₩3,341,200 | ₩2,178,462 | ₩2,245,286 | -27.59% | 1.8만 |
|---|
| 2025.12.10 | ₩23,789,344 | ₩23,789,344 | ₩2,151,733 | ₩2,539,312 | -89.33% | 1.3만 |
|---|
| 2025.12.09 | ₩64,819,280 | ₩74,842,880 | ₩56,132,160 | ₩74,441,936 | +14.85% | 112 |
|---|
| 2025.12.08 | ₩65,754,816 | ₩72,303,568 | ₩63,482,800 | ₩64,819,280 | -1.42% | 561 |
|---|
| 2025.12.05 | ₩65,487,520 | ₩73,506,400 | ₩64,151,040 | ₩69,897,904 | +6.73% | 67 |
|---|
| 2025.12.04 | ₩54,394,736 | ₩80,055,152 | ₩54,261,088 | ₩70,833,440 | +30.22% | 70 |
|---|
| 2025.12.03 | ₩80,857,040 | ₩95,157,376 | ₩56,934,048 | ₩56,934,048 | -29.59% | 113 |
|---|
| 2025.12.02 | ₩94,489,136 | ₩99,033,168 | ₩84,198,240 | ₩88,875,920 | -5.94% | 119 |
|---|
| 2025.12.01 | ₩73,506,400 | ₩1억 | ₩70,699,792 | ₩94,489,136 | +28.55% | 161 |
|---|
| 2025.11.28 | ₩67,492,240 | ₩88,742,272 | ₩66,155,760 | ₩81,391,632 | +20.59% | 79 |
|---|
| 2025.11.26 | ₩60,408,896 | ₩69,496,960 | ₩57,187,979 | ₩69,363,312 | +14.82% | 70 |
|---|
| 2025.11.25 | ₩53,592,848 | ₩58,136,880 | ₩52,390,016 | ₩58,136,880 | +8.48% | 3 |
|---|
| 2025.11.24 | ₩55,196,624 | ₩59,473,360 | ₩51,695,046 | ₩55,330,272 | +0.24% | 4 |
|---|
| 2025.11.21 | ₩48,781,520 | ₩60,141,600 | ₩43,702,896 | ₩57,735,936 | +18.36% | 17 |
|---|
| 2025.11.20 | ₩51,989,072 | ₩53,592,848 | ₩51,320,832 | ₩51,320,832 | -1.29% | 2 |
|---|
| 2025.11.19 | ₩50,518,944 | ₩54,180,899 | ₩50,385,296 | ₩52,790,960 | +4.50% | 3 |
|---|
| 2025.11.18 | ₩54,127,440 | ₩54,127,440 | ₩50,251,648 | ₩52,176,179 | -3.60% | 2 |
|---|
| 2025.11.17 | ₩55,597,568 | ₩55,731,216 | ₩52,924,608 | ₩54,662,032 | -1.68% | 2 |
|---|
| 2025.11.14 | ₩57,869,584 | ₩58,618,013 | ₩53,860,144 | ₩57,201,344 | -1.15% | 1 |
|---|
| 2025.11.13 | ₩58,805,120 | ₩62,547,264 | ₩56,934,048 | ₩58,805,120 | 0.00% | 3 |
|---|
| 2025.11.12 | ₩54,795,680 | ₩59,874,304 | ₩54,795,680 | ₩59,339,712 | +8.29% | 4 |
|---|
| 2025.11.11 | ₩51,320,832 | ₩54,662,032 | ₩50,251,648 | ₩54,662,032 | +6.51% | 4 |
|---|
| 2025.11.10 | ₩47,578,688 | ₩52,657,312 | ₩47,578,688 | ₩51,588,128 | +8.43% | 4 |
|---|
| 2025.11.07 | ₩47,979,632 | ₩51,454,480 | ₩46,041,736 | ₩48,915,168 | +1.95% | 4 |
|---|
| 2025.11.06 | ₩46,108,560 | ₩48,674,602 | ₩45,440,320 | ₩48,514,224 | +5.22% | 3 |
|---|
| 2025.11.05 | ₩46,242,208 | ₩48,113,280 | ₩44,905,728 | ₩46,108,560 | -0.29% | 4 |
|---|
| 2025.11.04 | ₩43,034,656 | ₩49,316,112 | ₩42,767,360 | ₩48,781,520 | +13.35% | 24 |
|---|
| 2025.11.03 | ₩45,707,616 | ₩47,805,890 | ₩43,836,544 | ₩43,836,544 | -4.09% | 8 |
|---|
| 2025.10.31 | ₩48,514,224 | ₩48,781,520 | ₩46,776,800 | ₩47,979,632 | -1.10% | 5 |
|---|
| 2025.10.30 | ₩49,316,112 | ₩50,385,296 | ₩48,113,280 | ₩50,251,648 | +1.90% | 5 |
|---|
| 2025.10.29 | ₩44,638,432 | ₩54,662,032 | ₩44,638,432 | ₩49,182,464 | +10.18% | 15 |
|---|
| 2025.10.28 | ₩46,643,152 | ₩47,378,216 | ₩44,772,080 | ₩46,375,856 | -0.57% | 6 |
|---|
| 2025.10.27 | ₩44,103,840 | ₩48,781,520 | ₩41,297,232 | ₩46,643,152 | +5.76% | 15 |
|---|
| 2025.10.24 | ₩53,726,496 | ₩55,062,976 | ₩37,220,968 | ₩44,103,840 | -17.91% | 40 |
|---|
| 2025.10.23 | ₩58,136,880 | ₩59,206,064 | ₩53,726,496 | ₩57,468,640 | -1.15% | 21 |
|---|
| 2025.10.22 | ₩65,487,520 | ₩69,363,312 | ₩56,800,400 | ₩65,487,520 | 0.00% | 196 |
|---|
| 2025.10.21 | ₩49,717,056 | ₩57,468,640 | ₩46,776,800 | ₩52,390,016 | +5.38% | 287 |
|---|
| 2025.10.20 | ₩53,459,200 | ₩53,459,200 | ₩46,776,800 | ₩48,113,280 | -10.00% | 13 |
|---|
| 2025.10.17 | ₩54,795,680 | ₩61,478,080 | ₩49,449,760 | ₩53,459,200 | -2.44% | 28 |
|---|
| 2025.10.16 | ₩80,188,800 | ₩97,563,040 | ₩76,179,360 | ₩78,852,320 | -1.67% | 48 |
|---|
| 2025.10.15 | ₩80,188,800 | ₩90,880,640 | ₩76,179,360 | ₩77,515,840 | -3.33% | 30 |
|---|
| 2025.10.14 | ₩98,899,520 | ₩1억 | ₩93,553,600 | ₩1억 | +1.35% | 25 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩90,880,640 | ₩1억 | +2.63% | 19 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩97,563,040 | ₩1억 | -20.41% | 60 |
|---|