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 | ₩2,029 | ₩2,069 | ₩2,002 | ₩2,042 | +0.66% | 2.8만 |
| 2026.10.08 | ₩2,042 | ₩2,069 | ₩2,016 | ₩2,029 | -0.65% | 2.7만 |
| 2026.10.07 | ₩1,989 | ₩2,133 | ₩1,989 | ₩2,069 | +4.03% | 3.8만 |
| 2026.10.06 | ₩1,975 | ₩2,052 | ₩1,962 | ₩2,002 | +1.35% | 4.6만 |
| 2026.10.05 | ₩2,269 | ₩2,296 | ₩1,869 | ₩1,955 | -13.82% | 14.1만 |
| 2026.10.02 | ₩2,383 | ₩2,392 | ₩2,216 | ₩2,282 | -4.20% | 6.1만 |
| 2026.10.01 | ₩2,376 | ₩2,403 | ₩2,349 | ₩2,349 | -1.12% | 3.2만 |
| 2026.09.30 | ₩2,403 | ₩2,448 | ₩2,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,363 |
| -1.67% |
| 3.8만 |
| 2026.09.29 | ₩2,483 | ₩2,483 | ₩2,403 | ₩2,416 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩2,509 | ₩2,557 | ₩2,469 | ₩2,469 | -1.60% | 2.6만 |
|---|
| 2026.09.25 | ₩2,496 | ₩2,643 | ₩2,469 | ₩2,549 | +2.14% | 10.5만 |
|---|
| 2026.09.24 | ₩2,483 | ₩2,536 | ₩2,429 | ₩2,456 | -1.08% | 4.6만 |
|---|
| 2026.09.23 | ₩2,532 | ₩2,532 | ₩2,469 | ₩2,483 | -1.95% | 2.4만 |
|---|
| 2026.09.22 | ₩2,503 | ₩2,575 | ₩2,483 | ₩2,536 | +1.33% | 2.4만 |
|---|
| 2026.09.21 | ₩2,509 | ₩2,603 | ₩2,509 | ₩2,523 | +0.53% | 3.6만 |
|---|
| 2026.09.18 | ₩2,523 | ₩2,603 | ₩2,469 | ₩2,549 | +1.06% | 5.1만 |
|---|
| 2026.09.17 | ₩2,423 | ₩2,630 | ₩2,423 | ₩2,536 | +4.68% | 5.5만 |
|---|
| 2026.09.16 | ₩2,443 | ₩2,483 | ₩2,403 | ₩2,429 | -0.55% | 5만 |
|---|
| 2026.09.15 | ₩2,536 | ₩2,536 | ₩2,416 | ₩2,429 | -4.21% | 4.5만 |
|---|
| 2026.09.14 | ₩2,483 | ₩2,563 | ₩2,483 | ₩2,563 | +3.23% | 4만 |
|---|
| 2026.09.11 | ₩2,603 | ₩2,616 | ₩2,480 | ₩2,509 | -3.59% | 7.8만 |
|---|
| 2026.09.10 | ₩2,630 | ₩2,776 | ₩2,576 | ₩2,576 | -2.03% | 4.6만 |
|---|
| 2026.09.09 | ₩2,776 | ₩2,776 | ₩2,670 | ₩2,696 | -2.88% | 3.5만 |
|---|
| 2026.09.08 | ₩2,790 | ₩2,870 | ₩2,710 | ₩2,736 | -1.91% | 5.4만 |
|---|
| 2026.09.04 | ₩2,723 | ₩2,843 | ₩2,683 | ₩2,803 | +2.94% | 3.5만 |
|---|
| 2026.09.03 | ₩2,883 | ₩2,896 | ₩2,750 | ₩2,763 | -4.17% | 5.9만 |
|---|
| 2026.09.02 | ₩2,803 | ₩3,003 | ₩2,790 | ₩2,870 | +2.38% | 8.4만 |
|---|
| 2026.09.01 | ₩2,963 | ₩3,057 | ₩2,923 | ₩2,963 | 0.00% | 5.5만 |
|---|
| 2026.08.31 | ₩3,110 | ₩3,110 | ₩2,950 | ₩2,990 | -3.86% | 5.5만 |
|---|
| 2026.08.28 | ₩3,110 | ₩3,150 | ₩3,043 | ₩3,110 | 0.00% | 5.6만 |
|---|
| 2026.08.27 | ₩3,083 | ₩3,203 | ₩2,950 | ₩3,137 | +1.73% | 14만 |
|---|
| 2026.08.26 | ₩3,017 | ₩3,017 | ₩2,937 | ₩3,003 | -0.44% | 5.7만 |
|---|
| 2026.08.25 | ₩2,937 | ₩3,043 | ₩2,896 | ₩3,043 | +3.64% | 9.4만 |
|---|
| 2026.08.24 | ₩3,017 | ₩3,017 | ₩2,816 | ₩2,963 | -1.77% | 8.4만 |
|---|
| 2026.08.21 | ₩3,070 | ₩3,097 | ₩2,923 | ₩3,043 | -0.87% | 24.1만 |
|---|
| 2026.08.20 | ₩2,856 | ₩3,177 | ₩2,776 | ₩3,070 | +7.48% | 32.9만 |
|---|
| 2026.08.19 | ₩2,870 | ₩2,870 | ₩2,763 | ₩2,870 | 0.00% | 12.9만 |
|---|
| 2026.08.18 | ₩2,950 | ₩2,950 | ₩2,710 | ₩2,937 | -0.45% | 35.1만 |
|---|
| 2026.08.17 | ₩3,337 | ₩4,245 | ₩3,030 | ₩3,110 | -6.80% | 356.5만 |
|---|
| 2026.08.14 | ₩2,836 | ₩3,043 | ₩2,816 | ₩2,963 | +4.47% | 92.4만 |
|---|
| 2026.08.13 | ₩2,790 | ₩2,790 | ₩2,643 | ₩2,790 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩2,776 | ₩2,776 | ₩2,670 | ₩2,736 | -1.44% | 20만 |
|---|
| 2026.08.11 | ₩2,696 | ₩3,644 | ₩2,696 | ₩2,977 | +10.40% | 366.1만 |
|---|
| 2026.08.10 | ₩2,843 | ₩2,937 | ₩2,496 | ₩2,790 | -1.88% | 19.7만 |
|---|
| 2026.08.07 | ₩2,776 | ₩2,923 | ₩2,736 | ₩2,830 | +1.92% | 6만 |
|---|
| 2026.08.06 | ₩2,896 | ₩2,896 | ₩2,723 | ₩2,763 | -4.61% | 5만 |
|---|
| 2026.08.05 | ₩2,923 | ₩2,937 | ₩2,723 | ₩2,843 | -2.74% | 8.8만 |
|---|
| 2026.08.04 | ₩2,710 | ₩2,937 | ₩2,710 | ₩2,870 | +5.91% | 12.4만 |
|---|
| 2026.08.03 | ₩2,576 | ₩2,790 | ₩2,536 | ₩2,750 | +6.74% | 7.7만 |
|---|
| 2026.07.31 | ₩2,563 | ₩2,723 | ₩2,563 | ₩2,630 | +2.60% | 7만 |
|---|
| 2026.07.30 | ₩2,456 | ₩2,670 | ₩2,447 | ₩2,589 | +5.43% | 10.6만 |
|---|
| 2026.07.29 | ₩2,443 | ₩2,496 | ₩2,416 | ₩2,443 | 0.00% | 6.2만 |
|---|
| 2026.07.28 | ₩2,496 | ₩2,509 | ₩2,416 | ₩2,456 | -1.60% | 10만 |
|---|
| 2026.07.27 | ₩2,750 | ₩2,750 | ₩2,496 | ₩2,536 | -7.77% | 13.6만 |
|---|
| 2026.07.24 | ₩2,483 | ₩2,830 | ₩2,456 | ₩2,723 | +9.68% | 31.4만 |
|---|
| 2026.07.23 | ₩2,443 | ₩2,536 | ₩2,443 | ₩2,509 | +2.73% | 13.9만 |
|---|
| 2026.07.22 | ₩2,496 | ₩2,589 | ₩2,403 | ₩2,496 | 0.00% | 20.1만 |
|---|
| 2026.07.21 | ₩2,523 | ₩2,603 | ₩2,429 | ₩2,496 | -1.06% | 25.2만 |
|---|
| 2026.07.20 | ₩2,643 | ₩2,716 | ₩2,589 | ₩2,589 | -2.02% | 14.3만 |
|---|
| 2026.07.17 | ₩2,656 | ₩2,696 | ₩2,603 | ₩2,656 | 0.00% | 13.3만 |
|---|
| 2026.07.16 | ₩2,643 | ₩2,763 | ₩2,604 | ₩2,763 | +4.55% | 15.4만 |
|---|
| 2026.07.15 | ₩2,670 | ₩2,843 | ₩2,643 | ₩2,656 | -0.50% | 21.2만 |
|---|
| 2026.07.14 | ₩2,549 | ₩2,790 | ₩2,536 | ₩2,643 | +3.66% | 34.9만 |
|---|
| 2026.07.13 | ₩2,736 | ₩2,830 | ₩2,469 | ₩2,616 | -4.39% | 59.8만 |
|---|
| 2026.07.10 | ₩3,163 | ₩3,510 | ₩2,750 | ₩3,070 | -2.95% | 1392.9만 |
|---|
| 2026.07.09 | ₩2,616 | ₩2,803 | ₩2,549 | ₩2,696 | +3.06% | 362만 |
|---|
| 2026.07.08 | ₩2,656 | ₩2,667 | ₩2,523 | ₩2,616 | -1.51% | 17.5만 |
|---|
| 2026.07.07 | ₩2,803 | ₩2,803 | ₩2,630 | ₩2,710 | -3.33% | 23.7만 |
|---|
| 2026.07.06 | ₩3,057 | ₩3,284 | ₩2,730 | ₩2,816 | -7.86% | 103.7만 |
|---|
| 2026.07.02 | ₩2,763 | ₩3,017 | ₩2,696 | ₩2,950 | +6.76% | 24.8만 |
|---|
| 2026.07.01 | ₩2,509 | ₩3,043 | ₩2,469 | ₩2,830 | +12.77% | 51.7만 |
|---|
| 2026.06.30 | ₩2,696 | ₩2,776 | ₩2,549 | ₩2,576 | -4.46% | 27만 |
|---|
| 2026.06.29 | ₩2,977 | ₩3,010 | ₩2,750 | ₩2,830 | -4.93% | 29.5만 |
|---|
| 2026.06.26 | ₩2,923 | ₩3,070 | ₩2,818 | ₩2,963 | +1.37% | 25만 |
|---|
| 2026.06.25 | ₩3,257 | ₩3,350 | ₩2,938 | ₩2,990 | -8.20% | 36.5만 |
|---|
| 2026.06.24 | ₩3,417 | ₩3,417 | ₩2,937 | ₩3,284 | -3.91% | 52.7만 |
|---|
| 2026.06.23 | ₩3,804 | ₩3,831 | ₩3,404 | ₩3,497 | -8.07% | 43.5만 |
|---|
| 2026.06.22 | ₩4,098 | ₩4,271 | ₩3,831 | ₩4,071 | -0.65% | 73.2만 |
|---|
| 2026.06.18 | ₩7,595 | ₩7,662 | ₩2,376 | ₩4,271 | -43.76% | 1051.6만 |
|---|
| 2026.06.17 | ₩6,540 | ₩6,540 | ₩5,473 | ₩5,740 | -12.24% | 83.7만 |
|---|
| 2026.06.16 | ₩9,210 | ₩9,477 | ₩6,407 | ₩6,807 | -26.09% | 109.5만 |
|---|
| 2026.06.15 | ₩10,945 | ₩16,017 | ₩10,411 | ₩11,479 | +4.88% | 199.1만 |
|---|
| 2026.06.12 | ₩11,613 | ₩11,880 | ₩7,875 | ₩10,011 | -13.79% | 58.4만 |
|---|
| 2026.06.11 | ₩12,814 | ₩12,814 | ₩12,013 | ₩12,280 | -4.17% | 39.4만 |
|---|
| 2026.06.10 | ₩12,681 | ₩13,882 | ₩12,681 | ₩13,348 | +5.26% | 58.6만 |
|---|
| 2026.06.09 | ₩14,950 | ₩15,083 | ₩13,348 | ₩13,481 | -9.82% | 238.6만 |
|---|
| 2026.06.08 | ₩13,748 | ₩16,017 | ₩12,414 | ₩13,348 | -2.91% | 322.2만 |
|---|
| 2026.06.05 | ₩12,947 | ₩13,214 | ₩11,212 | ₩11,613 | -10.31% | 69.4만 |
|---|
| 2026.06.04 | ₩13,882 | ₩14,950 | ₩13,481 | ₩13,748 | -0.96% | 73.1만 |
|---|
| 2026.06.03 | ₩17,085 | ₩17,486 | ₩13,748 | ₩14,282 | -16.41% | 181.3만 |
|---|
| 2026.06.02 | ₩14,683 | ₩16,151 | ₩12,681 | ₩13,882 | -5.45% | 105.5만 |
|---|
| 2026.06.01 | ₩13,081 | ₩24,961 | ₩12,814 | ₩14,549 | +11.22% | 388.3만 |
|---|
| 2026.05.29 | ₩14,282 | ₩14,282 | ₩12,547 | ₩12,547 | -12.15% | 75만 |
|---|
| 2026.05.28 | ₩12,414 | ₩13,882 | ₩11,746 | ₩13,481 | +8.60% | 60.5만 |
|---|
| 2026.05.27 | ₩15,083 | ₩15,350 | ₩13,348 | ₩14,015 | -7.08% | 117.2만 |
|---|
| 2026.05.26 | ₩17,219 | ₩17,219 | ₩14,149 | ₩14,816 | -13.95% | 214만 |
|---|
| 2026.05.22 | ₩17,486 | ₩18,287 | ₩14,950 | ₩14,950 | -14.50% | 120.8만 |
|---|
| 2026.05.21 | ₩24,694 | ₩24,694 | ₩18,954 | ₩21,357 | -13.51% | 141.8만 |
|---|
| 2026.05.20 | ₩30,700 | ₩31,368 | ₩24,026 | ₩25,228 | -17.83% | 199.5만 |
|---|
| 2026.05.19 | ₩34,971 | ₩39,376 | ₩28,698 | ₩31,368 | -10.31% | 66.9만 |
|---|
| 2026.05.18 | ₩68,742 | ₩70,210 | ₩44,449 | ₩50,722 | -26.21% | 64.7만 |
|---|
| 2026.05.15 | ₩141,488 | ₩141,488 | ₩77,418 | ₩88,096 | -37.74% | 93.7만 |
|---|
| 2026.05.14 | ₩294,989 | ₩309,671 | ₩172,188 | ₩173,523 | -41.18% | 55.8만 |
|---|
| 2026.05.13 | ₩165,514 | ₩500,546 | ₩165,514 | ₩368,402 | +122.58% | 204.2만 |
|---|
| 2026.05.12 | ₩329,693 | ₩978,401 | ₩248,271 | ₩888,970 | +169.64% | 81만 |
|---|
| 2026.05.11 | ₩210,897 | ₩545,929 | ₩25,628 | ₩523,238 | +148.10% | 152.4만 |
|---|
| 2026.05.08 | ₩172,188 | ₩173,523 | ₩168,184 | ₩170,853 | -0.78% | 166 |
|---|
| 2026.05.07 | ₩177,527 | ₩179,529 | ₩170,853 | ₩174,857 | -1.50% | 153 |
|---|
| 2026.05.06 | ₩180,864 | ₩182,866 | ₩176,192 | ₩177,394 | -1.92% | 172 |
|---|
| 2026.05.05 | ₩181,531 | ₩186,871 | ₩178,862 | ₩185,536 | +2.21% | 308 |
|---|
| 2026.05.04 | ₩184,201 | ₩189,540 | ₩169,518 | ₩182,199 | -1.09% | 544 |
|---|
| 2026.05.01 | ₩161,510 | ₩176,192 | ₩156,170 | ₩172,188 | +6.61% | 779 |
|---|
| 2026.04.30 | ₩161,510 | ₩161,777 | ₩155,503 | ₩161,510 | 0.00% | 223 |
|---|
| 2026.04.29 | ₩158,840 | ₩160,175 | ₩152,166 | ₩156,170 | -1.68% | 262 |
|---|
| 2026.04.28 | ₩160,442 | ₩162,844 | ₩157,505 | ₩160,175 | -0.17% | 105 |
|---|
| 2026.04.27 | ₩164,179 | ₩164,179 | ₩160,175 | ₩160,175 | -2.44% | 163 |
|---|
| 2026.04.24 | ₩154,836 | ₩160,175 | ₩153,501 | ₩160,175 | +3.45% | 226 |
|---|
| 2026.04.23 | ₩158,840 | ₩160,175 | ₩154,836 | ₩156,838 | -1.26% | 147 |
|---|
| 2026.04.22 | ₩156,838 | ₩178,862 | ₩156,170 | ₩157,505 | +0.43% | 393 |
|---|
| 2026.04.21 | ₩154,836 | ₩161,510 | ₩152,300 | ₩155,503 | +0.43% | 336 |
|---|
| 2026.04.20 | ₩161,510 | ₩162,844 | ₩154,836 | ₩160,175 | -0.83% | 139 |
|---|
| 2026.04.17 | ₩159,908 | ₩178,995 | ₩158,840 | ₩161,510 | +1.00% | 1천 |
|---|
| 2026.04.16 | ₩149,496 | ₩168,050 | ₩149,496 | ₩156,170 | +4.46% | 130 |
|---|
| 2026.04.15 | ₩156,170 | ₩156,170 | ₩150,831 | ₩156,170 | 0.00% | 67 |
|---|
| 2026.04.14 | ₩161,510 | ₩161,510 | ₩153,501 | ₩154,836 | -4.13% | 186 |
|---|
| 2026.04.13 | ₩170,853 | ₩170,987 | ₩154,836 | ₩154,836 | -9.38% | 599 |
|---|
| 2026.04.10 | ₩154,836 | ₩176,192 | ₩151,499 | ₩173,523 | +12.07% | 685 |
|---|
| 2026.04.09 | ₩152,166 | ₩158,440 | ₩152,166 | ₩154,836 | +1.75% | 120 |
|---|
| 2026.04.08 | ₩160,175 | ₩160,442 | ₩153,501 | ₩154,836 | -3.33% | 145 |
|---|
| 2026.04.07 | ₩154,836 | ₩156,838 | ₩152,166 | ₩154,836 | 0.00% | 108 |
|---|
| 2026.04.06 | ₩153,501 | ₩158,840 | ₩150,831 | ₩153,501 | 0.00% | 235 |
|---|
| 2026.04.02 | ₩153,501 | ₩157,505 | ₩153,501 | ₩153,501 | 0.00% | 88 |
|---|
| 2026.04.01 | ₩156,170 | ₩161,510 | ₩154,969 | ₩157,505 | +0.85% | 77 |
|---|
| 2026.03.31 | ₩158,840 | ₩164,179 | ₩153,501 | ₩160,175 | +0.84% | 286 |
|---|
| 2026.03.30 | ₩156,170 | ₩157,505 | ₩149,897 | ₩152,166 | -2.56% | 164 |
|---|
| 2026.03.27 | ₩153,501 | ₩159,507 | ₩150,831 | ₩152,166 | -0.87% | 259 |
|---|
| 2026.03.26 | ₩162,844 | ₩174,857 | ₩158,840 | ₩158,840 | -2.46% | 261 |
|---|
| 2026.03.25 | ₩148,162 | ₩174,857 | ₩148,162 | ₩160,842 | +8.56% | 471 |
|---|
| 2026.03.24 | ₩153,501 | ₩153,634 | ₩148,162 | ₩150,831 | -1.74% | 75 |
|---|
| 2026.03.23 | ₩148,162 | ₩152,166 | ₩146,827 | ₩148,162 | 0.00% | 186 |
|---|
| 2026.03.20 | ₩149,496 | ₩153,501 | ₩146,827 | ₩148,162 | -0.89% | 138 |
|---|
| 2026.03.19 | ₩149,496 | ₩153,501 | ₩146,827 | ₩150,831 | +0.89% | 120 |
|---|
| 2026.03.18 | ₩153,501 | ₩157,505 | ₩149,496 | ₩154,836 | +0.87% | 142 |
|---|
| 2026.03.17 | ₩160,175 | ₩160,175 | ₩149,496 | ₩152,166 | -5.00% | 270 |
|---|
| 2026.03.16 | ₩158,840 | ₩158,840 | ₩149,496 | ₩158,840 | 0.00% | 565 |
|---|
| 2026.03.13 | ₩152,166 | ₩158,840 | ₩148,162 | ₩148,162 | -2.63% | 237 |
|---|
| 2026.03.12 | ₩155,770 | ₩160,175 | ₩144,825 | ₩153,501 | -1.46% | 245 |
|---|
| 2026.03.11 | ₩154,836 | ₩157,505 | ₩144,157 | ₩154,836 | 0.00% | 228 |
|---|
| 2026.03.10 | ₩152,166 | ₩156,170 | ₩145,492 | ₩146,827 | -3.51% | 187 |
|---|
| 2026.03.09 | ₩144,157 | ₩150,831 | ₩140,153 | ₩149,496 | +3.70% | 263 |
|---|
| 2026.03.06 | ₩152,967 | ₩152,967 | ₩148,162 | ₩148,162 | -3.14% | 119 |
|---|
| 2026.03.05 | ₩156,170 | ₩161,510 | ₩153,501 | ₩153,501 | -1.71% | 204 |
|---|
| 2026.03.04 | ₩150,831 | ₩162,044 | ₩149,496 | ₩157,505 | +4.42% | 331 |
|---|
| 2026.03.03 | ₩156,170 | ₩161,510 | ₩146,827 | ₩149,496 | -4.27% | 1천 |
|---|
| 2026.03.02 | ₩152,166 | ₩169,518 | ₩152,166 | ₩158,840 | +4.39% | 821 |
|---|
| 2026.02.27 | ₩172,188 | ₩186,871 | ₩166,849 | ₩178,862 | +3.88% | 311 |
|---|
| 2026.02.26 | ₩182,866 | ₩186,871 | ₩180,197 | ₩181,531 | -0.73% | 180 |
|---|
| 2026.02.25 | ₩177,527 | ₩202,888 | ₩168,184 | ₩186,871 | +5.26% | 460 |
|---|
| 2026.02.24 | ₩180,197 | ₩184,201 | ₩172,188 | ₩178,862 | -0.74% | 589 |
|---|
| 2026.02.23 | ₩186,871 | ₩192,210 | ₩186,871 | ₩186,871 | 0.00% | 179 |
|---|
| 2026.02.20 | ₩189,540 | ₩198,884 | ₩186,871 | ₩192,210 | +1.41% | 225 |
|---|
| 2026.02.19 | ₩190,875 | ₩194,879 | ₩184,201 | ₩193,545 | +1.40% | 202 |
|---|
| 2026.02.18 | ₩188,205 | ₩196,214 | ₩184,201 | ₩194,879 | +3.55% | 630 |
|---|
| 2026.02.17 | ₩202,888 | ₩204,223 | ₩189,540 | ₩198,884 | -1.97% | 387 |
|---|
| 2026.02.13 | ₩204,223 | ₩206,892 | ₩198,884 | ₩202,888 | -0.65% | 796 |
|---|
| 2026.02.12 | ₩216,236 | ₩217,571 | ₩197,549 | ₩206,892 | -4.32% | 708 |
|---|
| 2026.02.11 | ₩208,227 | ₩220,240 | ₩200,219 | ₩217,571 | +4.49% | 783 |
|---|
| 2026.02.10 | ₩202,888 | ₩238,927 | ₩192,210 | ₩204,223 | +0.66% | 2천 |
|---|
| 2026.02.09 | ₩190,875 | ₩216,236 | ₩181,531 | ₩206,892 | +8.39% | 2.3천 |
|---|
| 2026.02.06 | ₩185,536 | ₩192,210 | ₩168,184 | ₩184,201 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩190,875 | ₩190,875 | ₩164,179 | ₩166,849 | -12.59% | 4.9천 |
|---|
| 2026.02.04 | ₩186,871 | ₩197,549 | ₩177,527 | ₩184,201 | -1.43% | 1.3천 |
|---|
| 2026.02.03 | ₩186,871 | ₩192,210 | ₩176,192 | ₩178,862 | -4.29% | 791 |
|---|
| 2026.02.02 | ₩208,227 | ₩208,227 | ₩172,188 | ₩189,540 | -8.97% | 1.3천 |
|---|
| 2026.01.30 | ₩229,584 | ₩232,253 | ₩170,853 | ₩208,227 | -9.30% | 1.6천 |
|---|
| 2026.01.29 | ₩252,275 | ₩252,275 | ₩220,240 | ₩226,914 | -10.05% | 1.8천 |
|---|
| 2026.01.28 | ₩237,593 | ₩264,956 | ₩234,923 | ₩256,280 | +7.87% | 1.1천 |
|---|
| 2026.01.27 | ₩248,271 | ₩249,606 | ₩236,258 | ₩237,593 | -4.30% | 979 |
|---|
| 2026.01.26 | ₩246,936 | ₩257,614 | ₩241,597 | ₩249,606 | +1.08% | 1.5천 |
|---|
| 2026.01.23 | ₩277,636 | ₩277,636 | ₩248,271 | ₩248,271 | -10.58% | 1.7천 |
|---|
| 2026.01.22 | ₩272,965 | ₩281,641 | ₩264,555 | ₩274,967 | +0.73% | 485 |
|---|
| 2026.01.21 | ₩260,284 | ₩291,251 | ₩258,949 | ₩273,632 | +5.13% | 1.5천 |
|---|
| 2026.01.20 | ₩313,676 | ₩316,345 | ₩272,297 | ₩276,302 | -11.91% | 2천 |
|---|
| 2026.01.16 | ₩327,024 | ₩332,363 | ₩300,595 | ₩320,350 | -2.04% | 1.9천 |
|---|
| 2026.01.15 | ₩348,380 | ₩348,380 | ₩311,006 | ₩315,010 | -9.58% | 1.8천 |
|---|
| 2026.01.14 | ₩325,689 | ₩359,059 | ₩312,341 | ₩343,041 | +5.33% | 2.4천 |
|---|
| 2026.01.13 | ₩282,975 | ₩360,393 | ₩266,958 | ₩337,702 | +19.34% | 7.1천 |
|---|
| 2026.01.12 | ₩288,315 | ₩302,997 | ₩265,757 | ₩280,306 | -2.78% | 2.5천 |
|---|
| 2026.01.09 | ₩300,328 | ₩316,345 | ₩284,310 | ₩290,984 | -3.11% | 2.5천 |
|---|
| 2026.01.08 | ₩285,645 | ₩345,711 | ₩270,962 | ₩315,010 | +10.28% | 4.1만 |
|---|
| 2026.01.07 | ₩270,962 | ₩273,632 | ₩246,936 | ₩257,614 | -4.93% | 2.9천 |
|---|
| 2026.01.06 | ₩277,636 | ₩290,984 | ₩273,632 | ₩276,302 | -0.48% | 3천 |
|---|
| 2026.01.05 | ₩317,680 | ₩323,553 | ₩273,632 | ₩289,649 | -8.82% | 3.7천 |
|---|
| 2026.01.02 | ₩290,984 | ₩391,093 | ₩290,984 | ₩309,671 | +6.42% | 1.5만 |
|---|
| 2025.12.31 | ₩373,741 | ₩373,741 | ₩274,967 | ₩290,984 | -22.14% | 7천 |
|---|
| 2025.12.30 | ₩431,137 | ₩440,481 | ₩347,045 | ₩392,428 | -8.98% | 1만 |
|---|
| 2025.12.29 | ₩720,787 | ₩792,865 | ₩387,089 | ₩455,163 | -36.85% | 18.1만 |
|---|
| 2025.12.26 | ₩453,829 | ₩453,829 | ₩360,393 | ₩373,741 | -17.65% | 7.1천 |
|---|
| 2025.12.24 | ₩640,699 | ₩640,699 | ₩373,741 | ₩440,481 | -31.25% | 7.9천 |
|---|
| 2025.12.23 | ₩654,047 | ₩680,743 | ₩614,003 | ₩654,047 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩720,787 | ₩760,830 | ₩667,395 | ₩707,439 | -1.85% | 4.2천 |
|---|
| 2025.12.19 | ₩694,091 | ₩720,787 | ₩667,395 | ₩707,439 | +1.92% | 4.2천 |
|---|
| 2025.12.18 | ₩667,395 | ₩774,178 | ₩654,047 | ₩747,482 | +12.00% | 5.9천 |
|---|
| 2025.12.17 | ₩720,787 | ₩760,830 | ₩614,003 | ₩747,482 | +3.70% | 9.1천 |
|---|
| 2025.12.16 | ₩800,874 | ₩907,657 | ₩707,439 | ₩720,787 | -10.00% | 1.1만 |
|---|
| 2025.12.15 | ₩1,748,575 | ₩1,801,967 | ₩800,874 | ₩867,614 | -50.38% | 3.2만 |
|---|
| 2025.12.12 | ₩2,042,229 | ₩2,055,577 | ₩1,374,834 | ₩1,441,573 | -29.41% | 1.3만 |
|---|
| 2025.12.11 | ₩3,096,713 | ₩3,336,975 | ₩2,175,708 | ₩2,242,447 | -27.59% | 1.8만 |
|---|
| 2025.12.10 | ₩23,759,262 | ₩23,759,262 | ₩2,149,012 | ₩2,536,101 | -89.33% | 1.3만 |
|---|
| 2025.12.09 | ₩64,737,315 | ₩74,748,240 | ₩56,061,180 | ₩74,347,803 | +14.85% | 112 |
|---|
| 2025.12.08 | ₩65,671,668 | ₩72,212,139 | ₩63,402,525 | ₩64,737,315 | -1.42% | 561 |
|---|
| 2025.12.05 | ₩65,404,710 | ₩73,413,450 | ₩64,069,920 | ₩69,809,517 | +6.73% | 67 |
|---|
| 2025.12.04 | ₩54,325,953 | ₩79,953,921 | ₩54,192,474 | ₩70,743,870 | +30.22% | 70 |
|---|
| 2025.12.03 | ₩80,754,795 | ₩95,037,048 | ₩56,862,054 | ₩56,862,054 | -29.59% | 113 |
|---|
| 2025.12.02 | ₩94,369,653 | ₩98,907,939 | ₩84,091,770 | ₩88,763,535 | -5.94% | 119 |
|---|
| 2025.12.01 | ₩73,413,450 | ₩1억 | ₩70,610,391 | ₩94,369,653 | +28.55% | 161 |
|---|
| 2025.11.28 | ₩67,406,895 | ₩88,630,056 | ₩66,072,105 | ₩81,288,711 | +20.59% | 79 |
|---|
| 2025.11.26 | ₩60,332,508 | ₩69,409,080 | ₩57,115,664 | ₩69,275,601 | +14.82% | 70 |
|---|
| 2025.11.25 | ₩53,525,079 | ₩58,063,365 | ₩52,323,768 | ₩58,063,365 | +8.48% | 3 |
|---|
| 2025.11.24 | ₩55,126,827 | ₩59,398,155 | ₩51,629,677 | ₩55,260,306 | +0.24% | 4 |
|---|
| 2025.11.21 | ₩48,719,835 | ₩60,065,550 | ₩43,647,633 | ₩57,662,928 | +18.36% | 17 |
|---|
| 2025.11.20 | ₩51,923,331 | ₩53,525,079 | ₩51,255,936 | ₩51,255,936 | -1.29% | 2 |
|---|
| 2025.11.19 | ₩50,455,062 | ₩54,112,387 | ₩50,321,583 | ₩52,724,205 | +4.50% | 3 |
|---|
| 2025.11.18 | ₩54,058,995 | ₩54,058,995 | ₩50,188,104 | ₩52,110,202 | -3.60% | 2 |
|---|
| 2025.11.17 | ₩55,527,264 | ₩55,660,743 | ₩52,857,684 | ₩54,592,911 | -1.68% | 2 |
|---|
| 2025.11.14 | ₩57,796,407 | ₩58,543,889 | ₩53,792,037 | ₩57,129,012 | -1.15% | 1 |
|---|
| 2025.11.13 | ₩58,730,760 | ₩62,468,172 | ₩56,862,054 | ₩58,730,760 | 0.00% | 3 |
|---|
| 2025.11.12 | ₩54,726,390 | ₩59,798,592 | ₩54,726,390 | ₩59,264,676 | +8.29% | 4 |
|---|
| 2025.11.11 | ₩51,255,936 | ₩54,592,911 | ₩50,188,104 | ₩54,592,911 | +6.51% | 4 |
|---|
| 2025.11.10 | ₩47,518,524 | ₩52,590,726 | ₩47,518,524 | ₩51,522,894 | +8.43% | 4 |
|---|
| 2025.11.07 | ₩47,918,961 | ₩51,389,415 | ₩45,983,516 | ₩48,853,314 | +1.95% | 4 |
|---|
| 2025.11.06 | ₩46,050,255 | ₩48,613,052 | ₩45,382,860 | ₩48,452,877 | +5.22% | 3 |
|---|
| 2025.11.05 | ₩46,183,734 | ₩48,052,440 | ₩44,848,944 | ₩46,050,255 | -0.29% | 4 |
|---|
| 2025.11.04 | ₩42,980,238 | ₩49,253,751 | ₩42,713,280 | ₩48,719,835 | +13.35% | 24 |
|---|
| 2025.11.03 | ₩45,649,818 | ₩47,745,438 | ₩43,781,112 | ₩43,781,112 | -4.09% | 8 |
|---|
| 2025.10.31 | ₩48,452,877 | ₩48,719,835 | ₩46,717,650 | ₩47,918,961 | -1.10% | 5 |
|---|
| 2025.10.30 | ₩49,253,751 | ₩50,321,583 | ₩48,052,440 | ₩50,188,104 | +1.90% | 5 |
|---|
| 2025.10.29 | ₩44,581,986 | ₩54,592,911 | ₩44,581,986 | ₩49,120,272 | +10.18% | 15 |
|---|
| 2025.10.28 | ₩46,584,171 | ₩47,318,306 | ₩44,715,465 | ₩46,317,213 | -0.57% | 6 |
|---|
| 2025.10.27 | ₩44,048,070 | ₩48,719,835 | ₩41,245,011 | ₩46,584,171 | +5.76% | 15 |
|---|
| 2025.10.24 | ₩53,658,558 | ₩54,993,348 | ₩37,173,902 | ₩44,048,070 | -17.91% | 40 |
|---|
| 2025.10.23 | ₩58,063,365 | ₩59,131,197 | ₩53,658,558 | ₩57,395,970 | -1.15% | 21 |
|---|
| 2025.10.22 | ₩65,404,710 | ₩69,275,601 | ₩56,728,575 | ₩65,404,710 | 0.00% | 196 |
|---|
| 2025.10.21 | ₩49,654,188 | ₩57,395,970 | ₩46,717,650 | ₩52,323,768 | +5.38% | 287 |
|---|
| 2025.10.20 | ₩53,391,600 | ₩53,391,600 | ₩46,717,650 | ₩48,052,440 | -10.00% | 13 |
|---|
| 2025.10.17 | ₩54,726,390 | ₩61,400,340 | ₩49,387,230 | ₩53,391,600 | -2.44% | 28 |
|---|
| 2025.10.16 | ₩80,087,400 | ₩97,439,670 | ₩76,083,030 | ₩78,752,610 | -1.67% | 48 |
|---|
| 2025.10.15 | ₩80,087,400 | ₩90,765,720 | ₩76,083,030 | ₩77,417,820 | -3.33% | 30 |
|---|
| 2025.10.14 | ₩98,774,460 | ₩1억 | ₩93,435,300 | ₩1억 | +1.35% | 25 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩90,765,720 | ₩1억 | +2.63% | 19 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩97,439,670 | ₩1억 | -20.41% | 60 |
|---|