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 | ₩2,028 | ₩2,068 | ₩2,001 | ₩2,041 | +0.66% | 2.8만 |
| 2026.10.08 | ₩2,041 | ₩2,068 | ₩2,014 | ₩2,028 | -0.65% | 2.7만 |
| 2026.10.07 | ₩1,988 | ₩2,132 | ₩1,988 | ₩2,068 | +4.03% | 3.8만 |
| 2026.10.06 | ₩1,974 | ₩2,050 | ₩1,961 | ₩2,001 | +1.35% | 4.6만 |
| 2026.10.05 | ₩2,268 | ₩2,294 | ₩1,868 | ₩1,954 | -13.82% | 14.1만 |
| 2026.10.02 | ₩2,381 | ₩2,390 | ₩2,214 | ₩2,281 | -4.20% | 6.1만 |
| 2026.10.01 | ₩2,374 | ₩2,401 | ₩2,348 | ₩2,348 | -1.12% | 3.2만 |
| 2026.09.30 | ₩2,401 | ₩2,447 | ₩2,334 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,361 |
| -1.67% |
| 3.8만 |
| 2026.09.29 | ₩2,481 | ₩2,481 | ₩2,401 | ₩2,414 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩2,508 | ₩2,556 | ₩2,468 | ₩2,468 | -1.60% | 2.6만 |
|---|
| 2026.09.25 | ₩2,495 | ₩2,641 | ₩2,468 | ₩2,548 | +2.14% | 10.5만 |
|---|
| 2026.09.24 | ₩2,481 | ₩2,535 | ₩2,428 | ₩2,455 | -1.08% | 4.6만 |
|---|
| 2026.09.23 | ₩2,531 | ₩2,531 | ₩2,468 | ₩2,481 | -1.95% | 2.4만 |
|---|
| 2026.09.22 | ₩2,501 | ₩2,573 | ₩2,481 | ₩2,535 | +1.33% | 2.4만 |
|---|
| 2026.09.21 | ₩2,508 | ₩2,601 | ₩2,508 | ₩2,521 | +0.53% | 3.6만 |
|---|
| 2026.09.18 | ₩2,521 | ₩2,601 | ₩2,468 | ₩2,548 | +1.06% | 5.1만 |
|---|
| 2026.09.17 | ₩2,421 | ₩2,628 | ₩2,421 | ₩2,535 | +4.68% | 5.5만 |
|---|
| 2026.09.16 | ₩2,441 | ₩2,481 | ₩2,401 | ₩2,428 | -0.55% | 5만 |
|---|
| 2026.09.15 | ₩2,535 | ₩2,535 | ₩2,414 | ₩2,428 | -4.21% | 4.5만 |
|---|
| 2026.09.14 | ₩2,481 | ₩2,561 | ₩2,481 | ₩2,561 | +3.23% | 4만 |
|---|
| 2026.09.11 | ₩2,601 | ₩2,615 | ₩2,479 | ₩2,508 | -3.59% | 7.8만 |
|---|
| 2026.09.10 | ₩2,628 | ₩2,775 | ₩2,575 | ₩2,575 | -2.03% | 4.6만 |
|---|
| 2026.09.09 | ₩2,775 | ₩2,775 | ₩2,668 | ₩2,695 | -2.88% | 3.5만 |
|---|
| 2026.09.08 | ₩2,788 | ₩2,868 | ₩2,708 | ₩2,735 | -1.91% | 5.4만 |
|---|
| 2026.09.04 | ₩2,721 | ₩2,841 | ₩2,681 | ₩2,801 | +2.94% | 3.5만 |
|---|
| 2026.09.03 | ₩2,881 | ₩2,895 | ₩2,748 | ₩2,761 | -4.17% | 5.9만 |
|---|
| 2026.09.02 | ₩2,801 | ₩3,001 | ₩2,788 | ₩2,868 | +2.38% | 8.4만 |
|---|
| 2026.09.01 | ₩2,961 | ₩3,055 | ₩2,921 | ₩2,961 | 0.00% | 5.5만 |
|---|
| 2026.08.31 | ₩3,108 | ₩3,108 | ₩2,948 | ₩2,988 | -3.86% | 5.5만 |
|---|
| 2026.08.28 | ₩3,108 | ₩3,148 | ₩3,041 | ₩3,108 | 0.00% | 5.6만 |
|---|
| 2026.08.27 | ₩3,081 | ₩3,202 | ₩2,948 | ₩3,135 | +1.73% | 14만 |
|---|
| 2026.08.26 | ₩3,015 | ₩3,015 | ₩2,935 | ₩3,001 | -0.44% | 5.7만 |
|---|
| 2026.08.25 | ₩2,935 | ₩3,041 | ₩2,895 | ₩3,041 | +3.64% | 9.4만 |
|---|
| 2026.08.24 | ₩3,015 | ₩3,015 | ₩2,815 | ₩2,961 | -1.77% | 8.4만 |
|---|
| 2026.08.21 | ₩3,068 | ₩3,095 | ₩2,921 | ₩3,041 | -0.87% | 24.1만 |
|---|
| 2026.08.20 | ₩2,855 | ₩3,175 | ₩2,775 | ₩3,068 | +7.48% | 32.9만 |
|---|
| 2026.08.19 | ₩2,868 | ₩2,868 | ₩2,761 | ₩2,868 | 0.00% | 12.9만 |
|---|
| 2026.08.18 | ₩2,948 | ₩2,948 | ₩2,708 | ₩2,935 | -0.45% | 35.1만 |
|---|
| 2026.08.17 | ₩3,335 | ₩4,242 | ₩3,028 | ₩3,108 | -6.80% | 356.5만 |
|---|
| 2026.08.14 | ₩2,835 | ₩3,041 | ₩2,815 | ₩2,961 | +4.47% | 92.4만 |
|---|
| 2026.08.13 | ₩2,788 | ₩2,788 | ₩2,641 | ₩2,788 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩2,775 | ₩2,775 | ₩2,668 | ₩2,735 | -1.44% | 20만 |
|---|
| 2026.08.11 | ₩2,695 | ₩3,642 | ₩2,695 | ₩2,975 | +10.40% | 366.1만 |
|---|
| 2026.08.10 | ₩2,841 | ₩2,935 | ₩2,495 | ₩2,788 | -1.88% | 19.7만 |
|---|
| 2026.08.07 | ₩2,775 | ₩2,921 | ₩2,735 | ₩2,828 | +1.92% | 6만 |
|---|
| 2026.08.06 | ₩2,895 | ₩2,895 | ₩2,721 | ₩2,761 | -4.61% | 5만 |
|---|
| 2026.08.05 | ₩2,921 | ₩2,935 | ₩2,721 | ₩2,841 | -2.74% | 8.8만 |
|---|
| 2026.08.04 | ₩2,708 | ₩2,935 | ₩2,708 | ₩2,868 | +5.91% | 12.4만 |
|---|
| 2026.08.03 | ₩2,575 | ₩2,788 | ₩2,535 | ₩2,748 | +6.74% | 7.7만 |
|---|
| 2026.07.31 | ₩2,561 | ₩2,721 | ₩2,561 | ₩2,628 | +2.60% | 7만 |
|---|
| 2026.07.30 | ₩2,455 | ₩2,668 | ₩2,445 | ₩2,588 | +5.43% | 10.6만 |
|---|
| 2026.07.29 | ₩2,441 | ₩2,495 | ₩2,414 | ₩2,441 | 0.00% | 6.2만 |
|---|
| 2026.07.28 | ₩2,495 | ₩2,508 | ₩2,414 | ₩2,455 | -1.60% | 10만 |
|---|
| 2026.07.27 | ₩2,748 | ₩2,748 | ₩2,495 | ₩2,535 | -7.77% | 13.6만 |
|---|
| 2026.07.24 | ₩2,481 | ₩2,828 | ₩2,455 | ₩2,721 | +9.68% | 31.4만 |
|---|
| 2026.07.23 | ₩2,441 | ₩2,535 | ₩2,441 | ₩2,508 | +2.73% | 13.9만 |
|---|
| 2026.07.22 | ₩2,495 | ₩2,588 | ₩2,401 | ₩2,495 | 0.00% | 20.1만 |
|---|
| 2026.07.21 | ₩2,521 | ₩2,601 | ₩2,428 | ₩2,495 | -1.06% | 25.2만 |
|---|
| 2026.07.20 | ₩2,641 | ₩2,715 | ₩2,588 | ₩2,588 | -2.02% | 14.3만 |
|---|
| 2026.07.17 | ₩2,655 | ₩2,695 | ₩2,601 | ₩2,655 | 0.00% | 13.3만 |
|---|
| 2026.07.16 | ₩2,641 | ₩2,761 | ₩2,603 | ₩2,761 | +4.55% | 15.4만 |
|---|
| 2026.07.15 | ₩2,668 | ₩2,841 | ₩2,641 | ₩2,655 | -0.50% | 21.2만 |
|---|
| 2026.07.14 | ₩2,548 | ₩2,788 | ₩2,535 | ₩2,641 | +3.66% | 34.9만 |
|---|
| 2026.07.13 | ₩2,735 | ₩2,828 | ₩2,468 | ₩2,615 | -4.39% | 59.8만 |
|---|
| 2026.07.10 | ₩3,162 | ₩3,508 | ₩2,748 | ₩3,068 | -2.95% | 1392.9만 |
|---|
| 2026.07.09 | ₩2,615 | ₩2,801 | ₩2,548 | ₩2,695 | +3.06% | 362만 |
|---|
| 2026.07.08 | ₩2,655 | ₩2,665 | ₩2,521 | ₩2,615 | -1.51% | 17.5만 |
|---|
| 2026.07.07 | ₩2,801 | ₩2,801 | ₩2,628 | ₩2,708 | -3.33% | 23.7만 |
|---|
| 2026.07.06 | ₩3,055 | ₩3,282 | ₩2,728 | ₩2,815 | -7.86% | 103.7만 |
|---|
| 2026.07.02 | ₩2,761 | ₩3,015 | ₩2,695 | ₩2,948 | +6.76% | 24.8만 |
|---|
| 2026.07.01 | ₩2,508 | ₩3,041 | ₩2,468 | ₩2,828 | +12.77% | 51.7만 |
|---|
| 2026.06.30 | ₩2,695 | ₩2,775 | ₩2,548 | ₩2,575 | -4.46% | 27만 |
|---|
| 2026.06.29 | ₩2,975 | ₩3,008 | ₩2,748 | ₩2,828 | -4.93% | 29.5만 |
|---|
| 2026.06.26 | ₩2,921 | ₩3,068 | ₩2,816 | ₩2,961 | +1.37% | 25만 |
|---|
| 2026.06.25 | ₩3,255 | ₩3,348 | ₩2,936 | ₩2,988 | -8.20% | 36.5만 |
|---|
| 2026.06.24 | ₩3,415 | ₩3,415 | ₩2,935 | ₩3,282 | -3.91% | 52.7만 |
|---|
| 2026.06.23 | ₩3,802 | ₩3,828 | ₩3,402 | ₩3,495 | -8.07% | 43.5만 |
|---|
| 2026.06.22 | ₩4,095 | ₩4,269 | ₩3,828 | ₩4,069 | -0.65% | 73.2만 |
|---|
| 2026.06.18 | ₩7,590 | ₩7,657 | ₩2,374 | ₩4,269 | -43.76% | 1051.6만 |
|---|
| 2026.06.17 | ₩6,536 | ₩6,536 | ₩5,469 | ₩5,736 | -12.24% | 83.7만 |
|---|
| 2026.06.16 | ₩9,204 | ₩9,471 | ₩6,403 | ₩6,803 | -26.09% | 109.5만 |
|---|
| 2026.06.15 | ₩10,939 | ₩16,008 | ₩10,405 | ₩11,472 | +4.88% | 199.1만 |
|---|
| 2026.06.12 | ₩11,606 | ₩11,872 | ₩7,870 | ₩10,005 | -13.79% | 58.4만 |
|---|
| 2026.06.11 | ₩12,806 | ₩12,806 | ₩12,006 | ₩12,273 | -4.17% | 39.4만 |
|---|
| 2026.06.10 | ₩12,673 | ₩13,873 | ₩12,673 | ₩13,340 | +5.26% | 58.6만 |
|---|
| 2026.06.09 | ₩14,940 | ₩15,074 | ₩13,340 | ₩13,473 | -9.82% | 238.6만 |
|---|
| 2026.06.08 | ₩13,740 | ₩16,008 | ₩12,406 | ₩13,340 | -2.91% | 322.2만 |
|---|
| 2026.06.05 | ₩12,940 | ₩13,206 | ₩11,205 | ₩11,606 | -10.31% | 69.4만 |
|---|
| 2026.06.04 | ₩13,873 | ₩14,940 | ₩13,473 | ₩13,740 | -0.96% | 73.1만 |
|---|
| 2026.06.03 | ₩17,075 | ₩17,475 | ₩13,740 | ₩14,273 | -16.41% | 181.3만 |
|---|
| 2026.06.02 | ₩14,674 | ₩16,141 | ₩12,673 | ₩13,873 | -5.45% | 105.5만 |
|---|
| 2026.06.01 | ₩13,073 | ₩24,945 | ₩12,806 | ₩14,540 | +11.22% | 388.3만 |
|---|
| 2026.05.29 | ₩14,273 | ₩14,273 | ₩12,539 | ₩12,539 | -12.15% | 75만 |
|---|
| 2026.05.28 | ₩12,406 | ₩13,873 | ₩11,739 | ₩13,473 | +8.60% | 60.5만 |
|---|
| 2026.05.27 | ₩15,074 | ₩15,341 | ₩13,340 | ₩14,007 | -7.08% | 117.2만 |
|---|
| 2026.05.26 | ₩17,208 | ₩17,208 | ₩14,140 | ₩14,807 | -13.95% | 214만 |
|---|
| 2026.05.22 | ₩17,475 | ₩18,275 | ₩14,940 | ₩14,940 | -14.50% | 120.8만 |
|---|
| 2026.05.21 | ₩24,678 | ₩24,678 | ₩18,942 | ₩21,344 | -13.51% | 141.8만 |
|---|
| 2026.05.20 | ₩30,681 | ₩31,348 | ₩24,011 | ₩25,212 | -17.83% | 199.5만 |
|---|
| 2026.05.19 | ₩34,950 | ₩39,352 | ₩28,680 | ₩31,348 | -10.31% | 66.9만 |
|---|
| 2026.05.18 | ₩68,699 | ₩70,167 | ₩44,421 | ₩50,691 | -26.21% | 64.7만 |
|---|
| 2026.05.15 | ₩141,401 | ₩141,401 | ₩77,370 | ₩88,042 | -37.74% | 93.7만 |
|---|
| 2026.05.14 | ₩294,807 | ₩309,481 | ₩172,082 | ₩173,416 | -41.18% | 55.8만 |
|---|
| 2026.05.13 | ₩165,412 | ₩500,239 | ₩165,412 | ₩368,176 | +122.58% | 204.2만 |
|---|
| 2026.05.12 | ₩329,491 | ₩977,800 | ₩248,118 | ₩888,424 | +169.64% | 81만 |
|---|
| 2026.05.11 | ₩210,767 | ₩545,594 | ₩25,612 | ₩522,916 | +148.10% | 152.4만 |
|---|
| 2026.05.08 | ₩172,082 | ₩173,416 | ₩168,080 | ₩170,748 | -0.78% | 166 |
|---|
| 2026.05.07 | ₩177,418 | ₩179,419 | ₩170,748 | ₩174,750 | -1.50% | 153 |
|---|
| 2026.05.06 | ₩180,753 | ₩182,754 | ₩176,084 | ₩177,285 | -1.92% | 172 |
|---|
| 2026.05.05 | ₩181,420 | ₩186,756 | ₩178,752 | ₩185,422 | +2.21% | 308 |
|---|
| 2026.05.04 | ₩184,088 | ₩189,424 | ₩169,414 | ₩182,087 | -1.09% | 544 |
|---|
| 2026.05.01 | ₩161,410 | ₩176,084 | ₩156,074 | ₩172,082 | +6.61% | 779 |
|---|
| 2026.04.30 | ₩161,410 | ₩161,677 | ₩155,408 | ₩161,410 | 0.00% | 223 |
|---|
| 2026.04.29 | ₩158,742 | ₩160,076 | ₩152,073 | ₩156,074 | -1.68% | 262 |
|---|
| 2026.04.28 | ₩160,343 | ₩162,744 | ₩157,408 | ₩160,076 | -0.17% | 105 |
|---|
| 2026.04.27 | ₩164,078 | ₩164,078 | ₩160,076 | ₩160,076 | -2.44% | 163 |
|---|
| 2026.04.24 | ₩154,741 | ₩160,076 | ₩153,407 | ₩160,076 | +3.45% | 226 |
|---|
| 2026.04.23 | ₩158,742 | ₩160,076 | ₩154,741 | ₩156,741 | -1.26% | 147 |
|---|
| 2026.04.22 | ₩156,741 | ₩178,752 | ₩156,074 | ₩157,408 | +0.43% | 393 |
|---|
| 2026.04.21 | ₩154,741 | ₩161,410 | ₩152,206 | ₩155,408 | +0.43% | 336 |
|---|
| 2026.04.20 | ₩161,410 | ₩162,744 | ₩154,741 | ₩160,076 | -0.83% | 139 |
|---|
| 2026.04.17 | ₩159,810 | ₩178,885 | ₩158,742 | ₩161,410 | +1.00% | 1천 |
|---|
| 2026.04.16 | ₩149,405 | ₩167,947 | ₩149,405 | ₩156,074 | +4.46% | 130 |
|---|
| 2026.04.15 | ₩156,074 | ₩156,074 | ₩150,739 | ₩156,074 | 0.00% | 67 |
|---|
| 2026.04.14 | ₩161,410 | ₩161,410 | ₩153,407 | ₩154,741 | -4.13% | 186 |
|---|
| 2026.04.13 | ₩170,748 | ₩170,882 | ₩154,741 | ₩154,741 | -9.38% | 599 |
|---|
| 2026.04.10 | ₩154,741 | ₩176,084 | ₩151,406 | ₩173,416 | +12.07% | 685 |
|---|
| 2026.04.09 | ₩152,073 | ₩158,342 | ₩152,073 | ₩154,741 | +1.75% | 120 |
|---|
| 2026.04.08 | ₩160,076 | ₩160,343 | ₩153,407 | ₩154,741 | -3.33% | 145 |
|---|
| 2026.04.07 | ₩154,741 | ₩156,741 | ₩152,073 | ₩154,741 | 0.00% | 108 |
|---|
| 2026.04.06 | ₩153,407 | ₩158,742 | ₩150,739 | ₩153,407 | 0.00% | 235 |
|---|
| 2026.04.02 | ₩153,407 | ₩157,408 | ₩153,407 | ₩153,407 | 0.00% | 88 |
|---|
| 2026.04.01 | ₩156,074 | ₩161,410 | ₩154,874 | ₩157,408 | +0.85% | 77 |
|---|
| 2026.03.31 | ₩158,742 | ₩164,078 | ₩153,407 | ₩160,076 | +0.84% | 286 |
|---|
| 2026.03.30 | ₩156,074 | ₩157,408 | ₩149,805 | ₩152,073 | -2.56% | 164 |
|---|
| 2026.03.27 | ₩153,407 | ₩159,409 | ₩150,739 | ₩152,073 | -0.87% | 259 |
|---|
| 2026.03.26 | ₩162,744 | ₩174,750 | ₩158,742 | ₩158,742 | -2.46% | 261 |
|---|
| 2026.03.25 | ₩148,071 | ₩174,750 | ₩148,071 | ₩160,743 | +8.56% | 471 |
|---|
| 2026.03.24 | ₩153,407 | ₩153,540 | ₩148,071 | ₩150,739 | -1.74% | 75 |
|---|
| 2026.03.23 | ₩148,071 | ₩152,073 | ₩146,737 | ₩148,071 | 0.00% | 186 |
|---|
| 2026.03.20 | ₩149,405 | ₩153,407 | ₩146,737 | ₩148,071 | -0.89% | 138 |
|---|
| 2026.03.19 | ₩149,405 | ₩153,407 | ₩146,737 | ₩150,739 | +0.89% | 120 |
|---|
| 2026.03.18 | ₩153,407 | ₩157,408 | ₩149,405 | ₩154,741 | +0.87% | 142 |
|---|
| 2026.03.17 | ₩160,076 | ₩160,076 | ₩149,405 | ₩152,073 | -5.00% | 270 |
|---|
| 2026.03.16 | ₩158,742 | ₩158,742 | ₩149,405 | ₩158,742 | 0.00% | 565 |
|---|
| 2026.03.13 | ₩152,073 | ₩158,742 | ₩148,071 | ₩148,071 | -2.63% | 237 |
|---|
| 2026.03.12 | ₩155,674 | ₩160,076 | ₩144,736 | ₩153,407 | -1.46% | 245 |
|---|
| 2026.03.11 | ₩154,741 | ₩157,408 | ₩144,069 | ₩154,741 | 0.00% | 228 |
|---|
| 2026.03.10 | ₩152,073 | ₩156,074 | ₩145,403 | ₩146,737 | -3.51% | 187 |
|---|
| 2026.03.09 | ₩144,069 | ₩150,739 | ₩140,067 | ₩149,405 | +3.70% | 263 |
|---|
| 2026.03.06 | ₩152,873 | ₩152,873 | ₩148,071 | ₩148,071 | -3.14% | 119 |
|---|
| 2026.03.05 | ₩156,074 | ₩161,410 | ₩153,407 | ₩153,407 | -1.71% | 204 |
|---|
| 2026.03.04 | ₩150,739 | ₩161,944 | ₩149,405 | ₩157,408 | +4.42% | 331 |
|---|
| 2026.03.03 | ₩156,074 | ₩161,410 | ₩146,737 | ₩149,405 | -4.27% | 1천 |
|---|
| 2026.03.02 | ₩152,073 | ₩169,414 | ₩152,073 | ₩158,742 | +4.39% | 821 |
|---|
| 2026.02.27 | ₩172,082 | ₩186,756 | ₩166,746 | ₩178,752 | +3.88% | 311 |
|---|
| 2026.02.26 | ₩182,754 | ₩186,756 | ₩180,086 | ₩181,420 | -0.73% | 180 |
|---|
| 2026.02.25 | ₩177,418 | ₩202,763 | ₩168,080 | ₩186,756 | +5.26% | 460 |
|---|
| 2026.02.24 | ₩180,086 | ₩184,088 | ₩172,082 | ₩178,752 | -0.74% | 589 |
|---|
| 2026.02.23 | ₩186,756 | ₩192,092 | ₩186,756 | ₩186,756 | 0.00% | 179 |
|---|
| 2026.02.20 | ₩189,424 | ₩198,762 | ₩186,756 | ₩192,092 | +1.41% | 225 |
|---|
| 2026.02.19 | ₩190,758 | ₩194,760 | ₩184,088 | ₩193,426 | +1.40% | 202 |
|---|
| 2026.02.18 | ₩188,090 | ₩196,094 | ₩184,088 | ₩194,760 | +3.55% | 630 |
|---|
| 2026.02.17 | ₩202,763 | ₩204,097 | ₩189,424 | ₩198,762 | -1.97% | 387 |
|---|
| 2026.02.13 | ₩204,097 | ₩206,765 | ₩198,762 | ₩202,763 | -0.65% | 796 |
|---|
| 2026.02.12 | ₩216,103 | ₩217,437 | ₩197,428 | ₩206,765 | -4.32% | 708 |
|---|
| 2026.02.11 | ₩208,099 | ₩220,105 | ₩200,096 | ₩217,437 | +4.49% | 783 |
|---|
| 2026.02.10 | ₩202,763 | ₩238,781 | ₩192,092 | ₩204,097 | +0.66% | 2천 |
|---|
| 2026.02.09 | ₩190,758 | ₩216,103 | ₩181,420 | ₩206,765 | +8.39% | 2.3천 |
|---|
| 2026.02.06 | ₩185,422 | ₩192,092 | ₩168,080 | ₩184,088 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩190,758 | ₩190,758 | ₩164,078 | ₩166,746 | -12.59% | 4.9천 |
|---|
| 2026.02.04 | ₩186,756 | ₩197,428 | ₩177,418 | ₩184,088 | -1.43% | 1.3천 |
|---|
| 2026.02.03 | ₩186,756 | ₩192,092 | ₩176,084 | ₩178,752 | -4.29% | 791 |
|---|
| 2026.02.02 | ₩208,099 | ₩208,099 | ₩172,082 | ₩189,424 | -8.97% | 1.3천 |
|---|
| 2026.01.30 | ₩229,443 | ₩232,111 | ₩170,748 | ₩208,099 | -9.30% | 1.6천 |
|---|
| 2026.01.29 | ₩252,120 | ₩252,120 | ₩220,105 | ₩226,775 | -10.05% | 1.8천 |
|---|
| 2026.01.28 | ₩237,447 | ₩264,793 | ₩234,779 | ₩256,122 | +7.87% | 1.1천 |
|---|
| 2026.01.27 | ₩248,118 | ₩249,452 | ₩236,113 | ₩237,447 | -4.30% | 979 |
|---|
| 2026.01.26 | ₩246,784 | ₩257,456 | ₩241,449 | ₩249,452 | +1.08% | 1.5천 |
|---|
| 2026.01.23 | ₩277,466 | ₩277,466 | ₩248,118 | ₩248,118 | -10.58% | 1.7천 |
|---|
| 2026.01.22 | ₩272,797 | ₩281,468 | ₩264,393 | ₩274,798 | +0.73% | 485 |
|---|
| 2026.01.21 | ₩260,124 | ₩291,072 | ₩258,790 | ₩273,464 | +5.13% | 1.5천 |
|---|
| 2026.01.20 | ₩313,483 | ₩316,151 | ₩272,130 | ₩276,132 | -11.91% | 2천 |
|---|
| 2026.01.16 | ₩326,823 | ₩332,159 | ₩300,410 | ₩320,153 | -2.04% | 1.9천 |
|---|
| 2026.01.15 | ₩348,166 | ₩348,166 | ₩310,815 | ₩314,817 | -9.58% | 1.8천 |
|---|
| 2026.01.14 | ₩325,489 | ₩358,838 | ₩312,149 | ₩342,830 | +5.33% | 2.4천 |
|---|
| 2026.01.13 | ₩282,802 | ₩360,172 | ₩266,794 | ₩337,494 | +19.34% | 7.1천 |
|---|
| 2026.01.12 | ₩288,138 | ₩302,811 | ₩265,593 | ₩280,134 | -2.78% | 2.5천 |
|---|
| 2026.01.09 | ₩300,143 | ₩316,151 | ₩284,136 | ₩290,805 | -3.11% | 2.5천 |
|---|
| 2026.01.08 | ₩285,470 | ₩345,498 | ₩270,796 | ₩314,817 | +10.28% | 4.1만 |
|---|
| 2026.01.07 | ₩270,796 | ₩273,464 | ₩246,784 | ₩257,456 | -4.93% | 2.9천 |
|---|
| 2026.01.06 | ₩277,466 | ₩290,805 | ₩273,464 | ₩276,132 | -0.48% | 3천 |
|---|
| 2026.01.05 | ₩317,485 | ₩323,354 | ₩273,464 | ₩289,471 | -8.82% | 3.7천 |
|---|
| 2026.01.02 | ₩290,805 | ₩390,853 | ₩290,805 | ₩309,481 | +6.42% | 1.5만 |
|---|
| 2025.12.31 | ₩373,512 | ₩373,512 | ₩274,798 | ₩290,805 | -22.14% | 7천 |
|---|
| 2025.12.30 | ₩430,872 | ₩440,210 | ₩346,832 | ₩392,187 | -8.98% | 1만 |
|---|
| 2025.12.29 | ₩720,344 | ₩792,378 | ₩386,851 | ₩454,884 | -36.85% | 18.1만 |
|---|
| 2025.12.26 | ₩453,550 | ₩453,550 | ₩360,172 | ₩373,512 | -17.65% | 7.1천 |
|---|
| 2025.12.24 | ₩640,306 | ₩640,306 | ₩373,512 | ₩440,210 | -31.25% | 7.9천 |
|---|
| 2025.12.23 | ₩653,645 | ₩680,325 | ₩613,626 | ₩653,645 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩720,344 | ₩760,363 | ₩666,985 | ₩707,004 | -1.85% | 4.2천 |
|---|
| 2025.12.19 | ₩693,664 | ₩720,344 | ₩666,985 | ₩707,004 | +1.92% | 4.2천 |
|---|
| 2025.12.18 | ₩666,985 | ₩773,703 | ₩653,645 | ₩747,023 | +12.00% | 5.9천 |
|---|
| 2025.12.17 | ₩720,344 | ₩760,363 | ₩613,626 | ₩747,023 | +3.70% | 9.1천 |
|---|
| 2025.12.16 | ₩800,382 | ₩907,100 | ₩707,004 | ₩720,344 | -10.00% | 1.1만 |
|---|
| 2025.12.15 | ₩1,747,501 | ₩1,800,860 | ₩800,382 | ₩867,081 | -50.38% | 3.2만 |
|---|
| 2025.12.12 | ₩2,040,974 | ₩2,054,314 | ₩1,373,989 | ₩1,440,688 | -29.41% | 1.3만 |
|---|
| 2025.12.11 | ₩3,094,810 | ₩3,334,925 | ₩2,174,371 | ₩2,241,070 | -27.59% | 1.8만 |
|---|
| 2025.12.10 | ₩23,744,666 | ₩23,744,666 | ₩2,147,692 | ₩2,534,543 | -89.33% | 1.3만 |
|---|
| 2025.12.09 | ₩64,697,545 | ₩74,702,320 | ₩56,026,740 | ₩74,302,129 | +14.85% | 112 |
|---|
| 2025.12.08 | ₩65,631,324 | ₩72,167,777 | ₩63,363,575 | ₩64,697,545 | -1.42% | 561 |
|---|
| 2025.12.05 | ₩65,364,530 | ₩73,368,350 | ₩64,030,560 | ₩69,766,631 | +6.73% | 67 |
|---|
| 2025.12.04 | ₩54,292,579 | ₩79,904,803 | ₩54,159,182 | ₩70,700,410 | +30.22% | 70 |
|---|
| 2025.12.03 | ₩80,705,185 | ₩94,978,664 | ₩56,827,122 | ₩56,827,122 | -29.59% | 113 |
|---|
| 2025.12.02 | ₩94,311,679 | ₩98,847,177 | ₩84,040,110 | ₩88,709,005 | -5.94% | 119 |
|---|
| 2025.12.01 | ₩73,368,350 | ₩1억 | ₩70,567,013 | ₩94,311,679 | +28.55% | 161 |
|---|
| 2025.11.28 | ₩67,365,485 | ₩88,575,608 | ₩66,031,515 | ₩81,238,773 | +20.59% | 79 |
|---|
| 2025.11.26 | ₩60,295,444 | ₩69,366,440 | ₩57,080,576 | ₩69,233,043 | +14.82% | 70 |
|---|
| 2025.11.25 | ₩53,492,197 | ₩58,027,695 | ₩52,291,624 | ₩58,027,695 | +8.48% | 3 |
|---|
| 2025.11.24 | ₩55,092,961 | ₩59,361,665 | ₩51,597,960 | ₩55,226,358 | +0.24% | 4 |
|---|
| 2025.11.21 | ₩48,689,905 | ₩60,028,650 | ₩43,620,819 | ₩57,627,504 | +18.36% | 17 |
|---|
| 2025.11.20 | ₩51,891,433 | ₩53,492,197 | ₩51,224,448 | ₩51,224,448 | -1.29% | 2 |
|---|
| 2025.11.19 | ₩50,424,066 | ₩54,079,144 | ₩50,290,669 | ₩52,691,815 | +4.50% | 3 |
|---|
| 2025.11.18 | ₩54,025,785 | ₩54,025,785 | ₩50,157,272 | ₩52,078,189 | -3.60% | 2 |
|---|
| 2025.11.17 | ₩55,493,152 | ₩55,626,549 | ₩52,825,212 | ₩54,559,373 | -1.68% | 2 |
|---|
| 2025.11.14 | ₩57,760,901 | ₩58,507,924 | ₩53,758,991 | ₩57,093,916 | -1.15% | 1 |
|---|
| 2025.11.13 | ₩58,694,680 | ₩62,429,796 | ₩56,827,122 | ₩58,694,680 | 0.00% | 3 |
|---|
| 2025.11.12 | ₩54,692,770 | ₩59,761,856 | ₩54,692,770 | ₩59,228,268 | +8.29% | 4 |
|---|
| 2025.11.11 | ₩51,224,448 | ₩54,559,373 | ₩50,157,272 | ₩54,559,373 | +6.51% | 4 |
|---|
| 2025.11.10 | ₩47,489,332 | ₩52,558,418 | ₩47,489,332 | ₩51,491,242 | +8.43% | 4 |
|---|
| 2025.11.07 | ₩47,889,523 | ₩51,357,845 | ₩45,955,267 | ₩48,823,302 | +1.95% | 4 |
|---|
| 2025.11.06 | ₩46,021,965 | ₩48,583,187 | ₩45,354,980 | ₩48,423,111 | +5.22% | 3 |
|---|
| 2025.11.05 | ₩46,155,362 | ₩48,022,920 | ₩44,821,392 | ₩46,021,965 | -0.29% | 4 |
|---|
| 2025.11.04 | ₩42,953,834 | ₩49,223,493 | ₩42,687,040 | ₩48,689,905 | +13.35% | 24 |
|---|
| 2025.11.03 | ₩45,621,774 | ₩47,716,107 | ₩43,754,216 | ₩43,754,216 | -4.09% | 8 |
|---|
| 2025.10.31 | ₩48,423,111 | ₩48,689,905 | ₩46,688,950 | ₩47,889,523 | -1.10% | 5 |
|---|
| 2025.10.30 | ₩49,223,493 | ₩50,290,669 | ₩48,022,920 | ₩50,157,272 | +1.90% | 5 |
|---|
| 2025.10.29 | ₩44,554,598 | ₩54,559,373 | ₩44,554,598 | ₩49,090,096 | +10.18% | 15 |
|---|
| 2025.10.28 | ₩46,555,553 | ₩47,289,237 | ₩44,687,995 | ₩46,288,759 | -0.57% | 6 |
|---|
| 2025.10.27 | ₩44,021,010 | ₩48,689,905 | ₩41,219,673 | ₩46,555,553 | +5.76% | 15 |
|---|
| 2025.10.24 | ₩53,625,594 | ₩54,959,564 | ₩37,151,065 | ₩44,021,010 | -17.91% | 40 |
|---|
| 2025.10.23 | ₩58,027,695 | ₩59,094,871 | ₩53,625,594 | ₩57,360,710 | -1.15% | 21 |
|---|
| 2025.10.22 | ₩65,364,530 | ₩69,233,043 | ₩56,693,725 | ₩65,364,530 | 0.00% | 196 |
|---|
| 2025.10.21 | ₩49,623,684 | ₩57,360,710 | ₩46,688,950 | ₩52,291,624 | +5.38% | 287 |
|---|
| 2025.10.20 | ₩53,358,800 | ₩53,358,800 | ₩46,688,950 | ₩48,022,920 | -10.00% | 13 |
|---|
| 2025.10.17 | ₩54,692,770 | ₩61,362,620 | ₩49,356,890 | ₩53,358,800 | -2.44% | 28 |
|---|
| 2025.10.16 | ₩80,038,200 | ₩97,379,810 | ₩76,036,290 | ₩78,704,230 | -1.67% | 48 |
|---|
| 2025.10.15 | ₩80,038,200 | ₩90,709,960 | ₩76,036,290 | ₩77,370,260 | -3.33% | 30 |
|---|
| 2025.10.14 | ₩98,713,780 | ₩1억 | ₩93,377,900 | ₩1억 | +1.35% | 25 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩90,709,960 | ₩1억 | +2.63% | 19 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩97,379,810 | ₩1억 | -20.41% | 60 |
|---|