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 | ₩2,033 | ₩2,073 | ₩2,006 | ₩2,046 | +0.66% | 2.8만 |
| 2026.10.08 | ₩2,046 | ₩2,073 | ₩2,019 | ₩2,033 | -0.65% | 2.7만 |
| 2026.10.07 | ₩1,993 | ₩2,137 | ₩1,993 | ₩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 | ₩2,354 | ₩2,354 | -1.12% | 3.2만 |
| 2026.09.30 | ₩2,407 | ₩2,453 | ₩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 | ₩2,501 | ₩2,648 | ₩2,474 | ₩2,554 | +2.14% | 10.5만 |
|---|
| 2026.09.24 | ₩2,487 | ₩2,541 | ₩2,434 | ₩2,461 | -1.08% | 4.6만 |
|---|
| 2026.09.23 | ₩2,537 | ₩2,537 | ₩2,474 | ₩2,487 | -1.95% | 2.4만 |
|---|
| 2026.09.22 | ₩2,507 | ₩2,580 | ₩2,487 | ₩2,541 | +1.33% | 2.4만 |
|---|
| 2026.09.21 | ₩2,514 | ₩2,608 | ₩2,514 | ₩2,527 | +0.53% | 3.6만 |
|---|
| 2026.09.18 | ₩2,527 | ₩2,608 | ₩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 | ₩2,568 | ₩2,487 | ₩2,568 | +3.23% | 4만 |
|---|
| 2026.09.11 | ₩2,608 | ₩2,621 | ₩2,485 | ₩2,514 | -3.59% | 7.8만 |
|---|
| 2026.09.10 | ₩2,634 | ₩2,782 | ₩2,581 | ₩2,581 | -2.03% | 4.6만 |
|---|
| 2026.09.09 | ₩2,782 | ₩2,782 | ₩2,675 | ₩2,701 | -2.88% | 3.5만 |
|---|
| 2026.09.08 | ₩2,795 | ₩2,875 | ₩2,715 | ₩2,741 | -1.91% | 5.4만 |
|---|
| 2026.09.04 | ₩2,728 | ₩2,848 | ₩2,688 | ₩2,808 | +2.94% | 3.5만 |
|---|
| 2026.09.03 | ₩2,889 | ₩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 | ₩2,969 | ₩3,062 | ₩2,929 | ₩2,969 | 0.00% | 5.5만 |
|---|
| 2026.08.31 | ₩3,116 | ₩3,116 | ₩2,955 | ₩2,996 | -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 | ₩3,143 | +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 | ₩2,822 | ₩2,969 | -1.77% | 8.4만 |
|---|
| 2026.08.21 | ₩3,076 | ₩3,102 | ₩2,929 | ₩3,049 | -0.87% | 24.1만 |
|---|
| 2026.08.20 | ₩2,862 | ₩3,183 | ₩2,782 | ₩3,076 | +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 | ₩2,715 | ₩2,942 | -0.45% | 35.1만 |
|---|
| 2026.08.17 | ₩3,343 | ₩4,253 | ₩3,036 | ₩3,116 | -6.80% | 356.5만 |
|---|
| 2026.08.14 | ₩2,842 | ₩3,049 | ₩2,822 | ₩2,969 | +4.47% | 92.4만 |
|---|
| 2026.08.13 | ₩2,795 | ₩2,795 | ₩2,648 | ₩2,795 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩2,782 | ₩2,782 | ₩2,675 | ₩2,741 | -1.44% | 20만 |
|---|
| 2026.08.11 | ₩2,701 | ₩3,651 | ₩2,701 | ₩2,982 | +10.40% | 366.1만 |
|---|
| 2026.08.10 | ₩2,848 | ₩2,942 | ₩2,501 | ₩2,795 | -1.88% | 19.7만 |
|---|
| 2026.08.07 | ₩2,782 | ₩2,929 | ₩2,741 | ₩2,835 | +1.92% | 6만 |
|---|
| 2026.08.06 | ₩2,902 | ₩2,902 | ₩2,728 | ₩2,768 | -4.61% | 5만 |
|---|
| 2026.08.05 | ₩2,929 | ₩2,942 | ₩2,728 | ₩2,848 | -2.74% | 8.8만 |
|---|
| 2026.08.04 | ₩2,715 | ₩2,942 | ₩2,715 | ₩2,875 | +5.91% | 12.4만 |
|---|
| 2026.08.03 | ₩2,581 | ₩2,795 | ₩2,541 | ₩2,755 | +6.74% | 7.7만 |
|---|
| 2026.07.31 | ₩2,568 | ₩2,728 | ₩2,568 | ₩2,634 | +2.60% | 7만 |
|---|
| 2026.07.30 | ₩2,461 | ₩2,675 | ₩2,451 | ₩2,594 | +5.43% | 10.6만 |
|---|
| 2026.07.29 | ₩2,447 | ₩2,501 | ₩2,420 | ₩2,447 | 0.00% | 6.2만 |
|---|
| 2026.07.28 | ₩2,501 | ₩2,514 | ₩2,420 | ₩2,461 | -1.60% | 10만 |
|---|
| 2026.07.27 | ₩2,755 | ₩2,755 | ₩2,501 | ₩2,541 | -7.77% | 13.6만 |
|---|
| 2026.07.24 | ₩2,487 | ₩2,835 | ₩2,461 | ₩2,728 | +9.68% | 31.4만 |
|---|
| 2026.07.23 | ₩2,447 | ₩2,541 | ₩2,447 | ₩2,514 | +2.73% | 13.9만 |
|---|
| 2026.07.22 | ₩2,501 | ₩2,594 | ₩2,407 | ₩2,501 | 0.00% | 20.1만 |
|---|
| 2026.07.21 | ₩2,527 | ₩2,608 | ₩2,434 | ₩2,501 | -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 | ₩2,608 | ₩2,661 | 0.00% | 13.3만 |
|---|
| 2026.07.16 | ₩2,648 | ₩2,768 | ₩2,609 | ₩2,768 | +4.55% | 15.4만 |
|---|
| 2026.07.15 | ₩2,675 | ₩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 | ₩3,076 | -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 | ₩2,715 | -3.33% | 23.7만 |
|---|
| 2026.07.06 | ₩3,062 | ₩3,290 | ₩2,735 | ₩2,822 | -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 | ₩2,782 | ₩2,554 | ₩2,581 | -4.46% | 27만 |
|---|
| 2026.06.29 | ₩2,982 | ₩3,016 | ₩2,755 | ₩2,835 | -4.93% | 29.5만 |
|---|
| 2026.06.26 | ₩2,929 | ₩3,076 | ₩2,823 | ₩2,969 | +1.37% | 25만 |
|---|
| 2026.06.25 | ₩3,263 | ₩3,357 | ₩2,943 | ₩2,996 | -8.20% | 36.5만 |
|---|
| 2026.06.24 | ₩3,423 | ₩3,423 | ₩2,942 | ₩3,290 | -3.91% | 52.7만 |
|---|
| 2026.06.23 | ₩3,811 | ₩3,838 | ₩3,410 | ₩3,504 | -8.07% | 43.5만 |
|---|
| 2026.06.22 | ₩4,105 | ₩4,279 | ₩3,838 | ₩4,079 | -0.65% | 73.2만 |
|---|
| 2026.06.18 | ₩7,609 | ₩7,676 | ₩2,380 | ₩4,279 | -43.76% | 1051.6만 |
|---|
| 2026.06.17 | ₩6,553 | ₩6,553 | ₩5,483 | ₩5,750 | -12.24% | 83.7만 |
|---|
| 2026.06.16 | ₩9,227 | ₩9,495 | ₩6,419 | ₩6,820 | -26.09% | 109.5만 |
|---|
| 2026.06.15 | ₩10,966 | ₩16,047 | ₩10,431 | ₩11,501 | +4.88% | 199.1만 |
|---|
| 2026.06.12 | ₩11,634 | ₩11,902 | ₩7,890 | ₩10,030 | -13.79% | 58.4만 |
|---|
| 2026.06.11 | ₩12,838 | ₩12,838 | ₩12,036 | ₩12,303 | -4.17% | 39.4만 |
|---|
| 2026.06.10 | ₩12,704 | ₩13,908 | ₩12,704 | ₩13,373 | +5.26% | 58.6만 |
|---|
| 2026.06.09 | ₩14,978 | ₩15,111 | ₩13,373 | ₩13,507 | -9.82% | 238.6만 |
|---|
| 2026.06.08 | ₩13,774 | ₩16,047 | ₩12,437 | ₩13,373 | -2.91% | 322.2만 |
|---|
| 2026.06.05 | ₩12,972 | ₩13,239 | ₩11,233 | ₩11,634 | -10.31% | 69.4만 |
|---|
| 2026.06.04 | ₩13,908 | ₩14,978 | ₩13,507 | ₩13,774 | -0.96% | 73.1만 |
|---|
| 2026.06.03 | ₩17,117 | ₩17,518 | ₩13,774 | ₩14,309 | -16.41% | 181.3만 |
|---|
| 2026.06.02 | ₩14,710 | ₩16,181 | ₩12,704 | ₩13,908 | -5.45% | 105.5만 |
|---|
| 2026.06.01 | ₩13,105 | ₩25,007 | ₩12,838 | ₩14,576 | +11.22% | 388.3만 |
|---|
| 2026.05.29 | ₩14,309 | ₩14,309 | ₩12,570 | ₩12,570 | -12.15% | 75만 |
|---|
| 2026.05.28 | ₩12,437 | ₩13,908 | ₩11,768 | ₩13,507 | +8.60% | 60.5만 |
|---|
| 2026.05.27 | ₩15,111 | ₩15,379 | ₩13,373 | ₩14,041 | -7.08% | 117.2만 |
|---|
| 2026.05.26 | ₩17,251 | ₩17,251 | ₩14,175 | ₩14,844 | -13.95% | 214만 |
|---|
| 2026.05.22 | ₩17,518 | ₩18,321 | ₩14,978 | ₩14,978 | -14.50% | 120.8만 |
|---|
| 2026.05.21 | ₩24,740 | ₩24,740 | ₩18,989 | ₩21,396 | -13.51% | 141.8만 |
|---|
| 2026.05.20 | ₩30,757 | ₩31,426 | ₩24,071 | ₩25,275 | -17.83% | 199.5만 |
|---|
| 2026.05.19 | ₩35,037 | ₩39,450 | ₩28,752 | ₩31,426 | -10.31% | 66.9만 |
|---|
| 2026.05.18 | ₩68,870 | ₩70,341 | ₩44,531 | ₩50,817 | -26.21% | 64.7만 |
|---|
| 2026.05.15 | ₩141,752 | ₩141,752 | ₩77,562 | ₩88,260 | -37.74% | 93.7만 |
|---|
| 2026.05.14 | ₩295,539 | ₩310,249 | ₩172,509 | ₩173,846 | -41.18% | 55.8만 |
|---|
| 2026.05.13 | ₩165,823 | ₩501,480 | ₩165,823 | ₩369,089 | +122.58% | 204.2만 |
|---|
| 2026.05.12 | ₩330,308 | ₩980,226 | ₩248,734 | ₩890,628 | +169.64% | 81만 |
|---|
| 2026.05.11 | ₩211,290 | ₩546,948 | ₩25,676 | ₩524,214 | +148.10% | 152.4만 |
|---|
| 2026.05.08 | ₩172,509 | ₩173,846 | ₩168,497 | ₩171,172 | -0.78% | 166 |
|---|
| 2026.05.07 | ₩177,858 | ₩179,864 | ₩171,172 | ₩175,184 | -1.50% | 153 |
|---|
| 2026.05.06 | ₩181,201 | ₩183,207 | ₩176,521 | ₩177,725 | -1.92% | 172 |
|---|
| 2026.05.05 | ₩181,870 | ₩187,219 | ₩179,196 | ₩185,882 | +2.21% | 308 |
|---|
| 2026.05.04 | ₩184,545 | ₩189,894 | ₩169,835 | ₩182,539 | -1.09% | 544 |
|---|
| 2026.05.01 | ₩161,811 | ₩176,521 | ₩156,462 | ₩172,509 | +6.61% | 779 |
|---|
| 2026.04.30 | ₩161,811 | ₩162,078 | ₩155,793 | ₩161,811 | 0.00% | 223 |
|---|
| 2026.04.29 | ₩159,136 | ₩160,474 | ₩152,450 | ₩156,462 | -1.68% | 262 |
|---|
| 2026.04.28 | ₩160,741 | ₩163,148 | ₩157,799 | ₩160,474 | -0.17% | 105 |
|---|
| 2026.04.27 | ₩164,485 | ₩164,485 | ₩160,474 | ₩160,474 | -2.44% | 163 |
|---|
| 2026.04.24 | ₩155,124 | ₩160,474 | ₩153,787 | ₩160,474 | +3.45% | 226 |
|---|
| 2026.04.23 | ₩159,136 | ₩160,474 | ₩155,124 | ₩157,130 | -1.26% | 147 |
|---|
| 2026.04.22 | ₩157,130 | ₩179,196 | ₩156,462 | ₩157,799 | +0.43% | 393 |
|---|
| 2026.04.21 | ₩155,124 | ₩161,811 | ₩152,584 | ₩155,793 | +0.43% | 336 |
|---|
| 2026.04.20 | ₩161,811 | ₩163,148 | ₩155,124 | ₩160,474 | -0.83% | 139 |
|---|
| 2026.04.17 | ₩160,206 | ₩179,329 | ₩159,136 | ₩161,811 | +1.00% | 1천 |
|---|
| 2026.04.16 | ₩149,775 | ₩168,364 | ₩149,775 | ₩156,462 | +4.46% | 130 |
|---|
| 2026.04.15 | ₩156,462 | ₩156,462 | ₩151,113 | ₩156,462 | 0.00% | 67 |
|---|
| 2026.04.14 | ₩161,811 | ₩161,811 | ₩153,787 | ₩155,124 | -4.13% | 186 |
|---|
| 2026.04.13 | ₩171,172 | ₩171,306 | ₩155,124 | ₩155,124 | -9.38% | 599 |
|---|
| 2026.04.10 | ₩155,124 | ₩176,521 | ₩151,781 | ₩173,846 | +12.07% | 685 |
|---|
| 2026.04.09 | ₩152,450 | ₩158,735 | ₩152,450 | ₩155,124 | +1.75% | 120 |
|---|
| 2026.04.08 | ₩160,474 | ₩160,741 | ₩153,787 | ₩155,124 | -3.33% | 145 |
|---|
| 2026.04.07 | ₩155,124 | ₩157,130 | ₩152,450 | ₩155,124 | 0.00% | 108 |
|---|
| 2026.04.06 | ₩153,787 | ₩159,136 | ₩151,113 | ₩153,787 | 0.00% | 235 |
|---|
| 2026.04.02 | ₩153,787 | ₩157,799 | ₩153,787 | ₩153,787 | 0.00% | 88 |
|---|
| 2026.04.01 | ₩156,462 | ₩161,811 | ₩155,258 | ₩157,799 | +0.85% | 77 |
|---|
| 2026.03.31 | ₩159,136 | ₩164,485 | ₩153,787 | ₩160,474 | +0.84% | 286 |
|---|
| 2026.03.30 | ₩156,462 | ₩157,799 | ₩150,177 | ₩152,450 | -2.56% | 164 |
|---|
| 2026.03.27 | ₩153,787 | ₩159,805 | ₩151,113 | ₩152,450 | -0.87% | 259 |
|---|
| 2026.03.26 | ₩163,148 | ₩175,184 | ₩159,136 | ₩159,136 | -2.46% | 261 |
|---|
| 2026.03.25 | ₩148,438 | ₩175,184 | ₩148,438 | ₩161,142 | +8.56% | 471 |
|---|
| 2026.03.24 | ₩153,787 | ₩153,921 | ₩148,438 | ₩151,113 | -1.74% | 75 |
|---|
| 2026.03.23 | ₩148,438 | ₩152,450 | ₩147,101 | ₩148,438 | 0.00% | 186 |
|---|
| 2026.03.20 | ₩149,775 | ₩153,787 | ₩147,101 | ₩148,438 | -0.89% | 138 |
|---|
| 2026.03.19 | ₩149,775 | ₩153,787 | ₩147,101 | ₩151,113 | +0.89% | 120 |
|---|
| 2026.03.18 | ₩153,787 | ₩157,799 | ₩149,775 | ₩155,124 | +0.87% | 142 |
|---|
| 2026.03.17 | ₩160,474 | ₩160,474 | ₩149,775 | ₩152,450 | -5.00% | 270 |
|---|
| 2026.03.16 | ₩159,136 | ₩159,136 | ₩149,775 | ₩159,136 | 0.00% | 565 |
|---|
| 2026.03.13 | ₩152,450 | ₩159,136 | ₩148,438 | ₩148,438 | -2.63% | 237 |
|---|
| 2026.03.12 | ₩156,061 | ₩160,474 | ₩145,095 | ₩153,787 | -1.46% | 245 |
|---|
| 2026.03.11 | ₩155,124 | ₩157,799 | ₩144,426 | ₩155,124 | 0.00% | 228 |
|---|
| 2026.03.10 | ₩152,450 | ₩156,462 | ₩145,764 | ₩147,101 | -3.51% | 187 |
|---|
| 2026.03.09 | ₩144,426 | ₩151,113 | ₩140,414 | ₩149,775 | +3.70% | 263 |
|---|
| 2026.03.06 | ₩153,252 | ₩153,252 | ₩148,438 | ₩148,438 | -3.14% | 119 |
|---|
| 2026.03.05 | ₩156,462 | ₩161,811 | ₩153,787 | ₩153,787 | -1.71% | 204 |
|---|
| 2026.03.04 | ₩151,113 | ₩162,346 | ₩149,775 | ₩157,799 | +4.42% | 331 |
|---|
| 2026.03.03 | ₩156,462 | ₩161,811 | ₩147,101 | ₩149,775 | -4.27% | 1천 |
|---|
| 2026.03.02 | ₩152,450 | ₩169,835 | ₩152,450 | ₩159,136 | +4.39% | 821 |
|---|
| 2026.02.27 | ₩172,509 | ₩187,219 | ₩167,160 | ₩179,196 | +3.88% | 311 |
|---|
| 2026.02.26 | ₩183,207 | ₩187,219 | ₩180,533 | ₩181,870 | -0.73% | 180 |
|---|
| 2026.02.25 | ₩177,858 | ₩203,267 | ₩168,497 | ₩187,219 | +5.26% | 460 |
|---|
| 2026.02.24 | ₩180,533 | ₩184,545 | ₩172,509 | ₩179,196 | -0.74% | 589 |
|---|
| 2026.02.23 | ₩187,219 | ₩192,568 | ₩187,219 | ₩187,219 | 0.00% | 179 |
|---|
| 2026.02.20 | ₩189,894 | ₩199,255 | ₩187,219 | ₩192,568 | +1.41% | 225 |
|---|
| 2026.02.19 | ₩191,231 | ₩195,243 | ₩184,545 | ₩193,906 | +1.40% | 202 |
|---|
| 2026.02.18 | ₩188,556 | ₩196,580 | ₩184,545 | ₩195,243 | +3.55% | 630 |
|---|
| 2026.02.17 | ₩203,267 | ₩204,604 | ₩189,894 | ₩199,255 | -1.97% | 387 |
|---|
| 2026.02.13 | ₩204,604 | ₩207,278 | ₩199,255 | ₩203,267 | -0.65% | 796 |
|---|
| 2026.02.12 | ₩216,639 | ₩217,977 | ₩197,917 | ₩207,278 | -4.32% | 708 |
|---|
| 2026.02.11 | ₩208,616 | ₩220,651 | ₩200,592 | ₩217,977 | +4.49% | 783 |
|---|
| 2026.02.10 | ₩203,267 | ₩239,373 | ₩192,568 | ₩204,604 | +0.66% | 2천 |
|---|
| 2026.02.09 | ₩191,231 | ₩216,639 | ₩181,870 | ₩207,278 | +8.39% | 2.3천 |
|---|
| 2026.02.06 | ₩185,882 | ₩192,568 | ₩168,497 | ₩184,545 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩191,231 | ₩191,231 | ₩164,485 | ₩167,160 | -12.59% | 4.9천 |
|---|
| 2026.02.04 | ₩187,219 | ₩197,917 | ₩177,858 | ₩184,545 | -1.43% | 1.3천 |
|---|
| 2026.02.03 | ₩187,219 | ₩192,568 | ₩176,521 | ₩179,196 | -4.29% | 791 |
|---|
| 2026.02.02 | ₩208,616 | ₩208,616 | ₩172,509 | ₩189,894 | -8.97% | 1.3천 |
|---|
| 2026.01.30 | ₩230,012 | ₩232,687 | ₩171,172 | ₩208,616 | -9.30% | 1.6천 |
|---|
| 2026.01.29 | ₩252,746 | ₩252,746 | ₩220,651 | ₩227,338 | -10.05% | 1.8천 |
|---|
| 2026.01.28 | ₩238,036 | ₩265,450 | ₩235,361 | ₩256,758 | +7.87% | 1.1천 |
|---|
| 2026.01.27 | ₩248,734 | ₩250,071 | ₩236,699 | ₩238,036 | -4.30% | 979 |
|---|
| 2026.01.26 | ₩247,397 | ₩258,095 | ₩242,048 | ₩250,071 | +1.08% | 1.5천 |
|---|
| 2026.01.23 | ₩278,154 | ₩278,154 | ₩248,734 | ₩248,734 | -10.58% | 1.7천 |
|---|
| 2026.01.22 | ₩273,474 | ₩282,166 | ₩265,049 | ₩275,480 | +0.73% | 485 |
|---|
| 2026.01.21 | ₩260,770 | ₩291,794 | ₩259,432 | ₩274,142 | +5.13% | 1.5천 |
|---|
| 2026.01.20 | ₩314,261 | ₩316,935 | ₩272,805 | ₩276,817 | -11.91% | 2천 |
|---|
| 2026.01.16 | ₩327,634 | ₩332,983 | ₩301,155 | ₩320,947 | -2.04% | 1.9천 |
|---|
| 2026.01.15 | ₩349,030 | ₩349,030 | ₩311,586 | ₩315,598 | -9.58% | 1.8천 |
|---|
| 2026.01.14 | ₩326,296 | ₩359,728 | ₩312,924 | ₩343,681 | +5.33% | 2.4천 |
|---|
| 2026.01.13 | ₩283,503 | ₩361,066 | ₩267,456 | ₩338,332 | +19.34% | 7.1천 |
|---|
| 2026.01.12 | ₩288,852 | ₩303,563 | ₩266,252 | ₩280,829 | -2.78% | 2.5천 |
|---|
| 2026.01.09 | ₩300,888 | ₩316,935 | ₩284,841 | ₩291,527 | -3.11% | 2.5천 |
|---|
| 2026.01.08 | ₩286,178 | ₩346,356 | ₩271,468 | ₩315,598 | +10.28% | 4.1만 |
|---|
| 2026.01.07 | ₩271,468 | ₩274,142 | ₩247,397 | ₩258,095 | -4.93% | 2.9천 |
|---|
| 2026.01.06 | ₩278,154 | ₩291,527 | ₩274,142 | ₩276,817 | -0.48% | 3천 |
|---|
| 2026.01.05 | ₩318,273 | ₩324,157 | ₩274,142 | ₩290,190 | -8.82% | 3.7천 |
|---|
| 2026.01.02 | ₩291,527 | ₩391,823 | ₩291,527 | ₩310,249 | +6.42% | 1.5만 |
|---|
| 2025.12.31 | ₩374,438 | ₩374,438 | ₩275,480 | ₩291,527 | -22.14% | 7천 |
|---|
| 2025.12.30 | ₩431,941 | ₩441,302 | ₩347,693 | ₩393,160 | -8.98% | 1만 |
|---|
| 2025.12.29 | ₩722,131 | ₩794,344 | ₩387,811 | ₩456,012 | -36.85% | 18.1만 |
|---|
| 2025.12.26 | ₩454,675 | ₩454,675 | ₩361,066 | ₩374,438 | -17.65% | 7.1천 |
|---|
| 2025.12.24 | ₩641,894 | ₩641,894 | ₩374,438 | ₩441,302 | -31.25% | 7.9천 |
|---|
| 2025.12.23 | ₩655,267 | ₩682,013 | ₩615,149 | ₩655,267 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩722,131 | ₩762,250 | ₩668,640 | ₩708,758 | -1.85% | 4.2천 |
|---|
| 2025.12.19 | ₩695,386 | ₩722,131 | ₩668,640 | ₩708,758 | +1.92% | 4.2천 |
|---|
| 2025.12.18 | ₩668,640 | ₩775,622 | ₩655,267 | ₩748,877 | +12.00% | 5.9천 |
|---|
| 2025.12.17 | ₩722,131 | ₩762,250 | ₩615,149 | ₩748,877 | +3.70% | 9.1천 |
|---|
| 2025.12.16 | ₩802,368 | ₩909,350 | ₩708,758 | ₩722,131 | -10.00% | 1.1만 |
|---|
| 2025.12.15 | ₩1,751,837 | ₩1,805,328 | ₩802,368 | ₩869,232 | -50.38% | 3.2만 |
|---|
| 2025.12.12 | ₩2,046,038 | ₩2,059,411 | ₩1,377,398 | ₩1,444,262 | -29.41% | 1.3만 |
|---|
| 2025.12.11 | ₩3,102,490 | ₩3,343,200 | ₩2,179,766 | ₩2,246,630 | -27.59% | 1.8만 |
|---|
| 2025.12.10 | ₩23,803,584 | ₩23,803,584 | ₩2,153,021 | ₩2,540,832 | -89.33% | 1.3만 |
|---|
| 2025.12.09 | ₩64,858,080 | ₩74,887,680 | ₩56,165,760 | ₩74,486,496 | +14.85% | 112 |
|---|
| 2025.12.08 | ₩65,794,176 | ₩72,346,848 | ₩63,520,800 | ₩64,858,080 | -1.42% | 561 |
|---|
| 2025.12.05 | ₩65,526,720 | ₩73,550,400 | ₩64,189,440 | ₩69,939,744 | +6.73% | 67 |
|---|
| 2025.12.04 | ₩54,427,296 | ₩80,103,072 | ₩54,293,568 | ₩70,875,840 | +30.22% | 70 |
|---|
| 2025.12.03 | ₩80,905,440 | ₩95,214,336 | ₩56,968,128 | ₩56,968,128 | -29.59% | 113 |
|---|
| 2025.12.02 | ₩94,545,696 | ₩99,092,448 | ₩84,248,640 | ₩88,929,120 | -5.94% | 119 |
|---|
| 2025.12.01 | ₩73,550,400 | ₩1억 | ₩70,742,112 | ₩94,545,696 | +28.55% | 161 |
|---|
| 2025.11.28 | ₩67,532,640 | ₩88,795,392 | ₩66,195,360 | ₩81,440,352 | +20.59% | 79 |
|---|
| 2025.11.26 | ₩60,445,056 | ₩69,538,560 | ₩57,222,211 | ₩69,404,832 | +14.82% | 70 |
|---|
| 2025.11.25 | ₩53,624,928 | ₩58,171,680 | ₩52,421,376 | ₩58,171,680 | +8.48% | 3 |
|---|
| 2025.11.24 | ₩55,229,664 | ₩59,508,960 | ₩51,725,990 | ₩55,363,392 | +0.24% | 4 |
|---|
| 2025.11.21 | ₩48,810,720 | ₩60,177,600 | ₩43,729,056 | ₩57,770,496 | +18.36% | 17 |
|---|
| 2025.11.20 | ₩52,020,192 | ₩53,624,928 | ₩51,351,552 | ₩51,351,552 | -1.29% | 2 |
|---|
| 2025.11.19 | ₩50,549,184 | ₩54,213,331 | ₩50,415,456 | ₩52,822,560 | +4.50% | 3 |
|---|
| 2025.11.18 | ₩54,159,840 | ₩54,159,840 | ₩50,281,728 | ₩52,207,411 | -3.60% | 2 |
|---|
| 2025.11.17 | ₩55,630,848 | ₩55,764,576 | ₩52,956,288 | ₩54,694,752 | -1.68% | 2 |
|---|
| 2025.11.14 | ₩57,904,224 | ₩58,653,101 | ₩53,892,384 | ₩57,235,584 | -1.15% | 1 |
|---|
| 2025.11.13 | ₩58,840,320 | ₩62,584,704 | ₩56,968,128 | ₩58,840,320 | 0.00% | 3 |
|---|
| 2025.11.12 | ₩54,828,480 | ₩59,910,144 | ₩54,828,480 | ₩59,375,232 | +8.29% | 4 |
|---|
| 2025.11.11 | ₩51,351,552 | ₩54,694,752 | ₩50,281,728 | ₩54,694,752 | +6.51% | 4 |
|---|
| 2025.11.10 | ₩47,607,168 | ₩52,688,832 | ₩47,607,168 | ₩51,619,008 | +8.43% | 4 |
|---|
| 2025.11.07 | ₩48,008,352 | ₩51,485,280 | ₩46,069,296 | ₩48,944,448 | +1.95% | 4 |
|---|
| 2025.11.06 | ₩46,136,160 | ₩48,703,738 | ₩45,467,520 | ₩48,543,264 | +5.22% | 3 |
|---|
| 2025.11.05 | ₩46,269,888 | ₩48,142,080 | ₩44,932,608 | ₩46,136,160 | -0.29% | 4 |
|---|
| 2025.11.04 | ₩43,060,416 | ₩49,345,632 | ₩42,792,960 | ₩48,810,720 | +13.35% | 24 |
|---|
| 2025.11.03 | ₩45,734,976 | ₩47,834,506 | ₩43,862,784 | ₩43,862,784 | -4.09% | 8 |
|---|
| 2025.10.31 | ₩48,543,264 | ₩48,810,720 | ₩46,804,800 | ₩48,008,352 | -1.10% | 5 |
|---|
| 2025.10.30 | ₩49,345,632 | ₩50,415,456 | ₩48,142,080 | ₩50,281,728 | +1.90% | 5 |
|---|
| 2025.10.29 | ₩44,665,152 | ₩54,694,752 | ₩44,665,152 | ₩49,211,904 | +10.18% | 15 |
|---|
| 2025.10.28 | ₩46,671,072 | ₩47,406,576 | ₩44,798,880 | ₩46,403,616 | -0.57% | 6 |
|---|
| 2025.10.27 | ₩44,130,240 | ₩48,810,720 | ₩41,321,952 | ₩46,671,072 | +5.76% | 15 |
|---|
| 2025.10.24 | ₩53,758,656 | ₩55,095,936 | ₩37,243,248 | ₩44,130,240 | -17.91% | 40 |
|---|
| 2025.10.23 | ₩58,171,680 | ₩59,241,504 | ₩53,758,656 | ₩57,503,040 | -1.15% | 21 |
|---|
| 2025.10.22 | ₩65,526,720 | ₩69,404,832 | ₩56,834,400 | ₩65,526,720 | 0.00% | 196 |
|---|
| 2025.10.21 | ₩49,746,816 | ₩57,503,040 | ₩46,804,800 | ₩52,421,376 | +5.38% | 287 |
|---|
| 2025.10.20 | ₩53,491,200 | ₩53,491,200 | ₩46,804,800 | ₩48,142,080 | -10.00% | 13 |
|---|
| 2025.10.17 | ₩54,828,480 | ₩61,514,880 | ₩49,479,360 | ₩53,491,200 | -2.44% | 28 |
|---|
| 2025.10.16 | ₩80,236,800 | ₩97,621,440 | ₩76,224,960 | ₩78,899,520 | -1.67% | 48 |
|---|
| 2025.10.15 | ₩80,236,800 | ₩90,935,040 | ₩76,224,960 | ₩77,562,240 | -3.33% | 30 |
|---|
| 2025.10.14 | ₩98,958,720 | ₩1억 | ₩93,609,600 | ₩1억 | +1.35% | 25 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩90,935,040 | ₩1억 | +2.63% | 19 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩97,621,440 | ₩1억 | -20.41% | 60 |
|---|