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 | ₩2,047 | +0.66% | 2.8만 |
| 2026.10.08 | ₩2,047 | ₩2,073 | ₩2,020 | ₩2,033 | -0.65% | 2.7만 |
| 2026.10.07 | ₩1,993 | ₩2,137 | ₩1,993 | ₩2,073 | +4.03% | 3.8만 |
| 2026.10.06 | ₩1,980 | ₩2,056 | ₩1,966 | ₩2,006 | +1.35% | 4.6만 |
| 2026.10.05 | ₩2,274 | ₩2,301 | ₩1,873 | ₩1,960 | -13.82% | 14.1만 |
| 2026.10.02 | ₩2,388 | ₩2,397 | ₩2,220 | ₩2,287 | -4.20% | 6.1만 |
| 2026.10.01 | ₩2,381 | ₩2,408 | ₩2,354 | ₩2,354 | -1.12% | 3.2만 |
| 2026.09.30 | ₩2,408 | ₩2,453 | ₩2,341 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,368 |
| -1.67% |
| 3.8만 |
| 2026.09.29 | ₩2,488 | ₩2,488 | ₩2,408 | ₩2,421 | -2.69% | 2.1만 |
|---|
| 2026.09.28 | ₩2,515 | ₩2,563 | ₩2,475 | ₩2,475 | -1.60% | 2.6만 |
|---|
| 2026.09.25 | ₩2,501 | ₩2,648 | ₩2,475 | ₩2,555 | +2.14% | 10.5만 |
|---|
| 2026.09.24 | ₩2,488 | ₩2,541 | ₩2,434 | ₩2,461 | -1.08% | 4.6만 |
|---|
| 2026.09.23 | ₩2,537 | ₩2,537 | ₩2,475 | ₩2,488 | -1.95% | 2.4만 |
|---|
| 2026.09.22 | ₩2,508 | ₩2,580 | ₩2,488 | ₩2,541 | +1.33% | 2.4만 |
|---|
| 2026.09.21 | ₩2,515 | ₩2,608 | ₩2,515 | ₩2,528 | +0.53% | 3.6만 |
|---|
| 2026.09.18 | ₩2,528 | ₩2,608 | ₩2,475 | ₩2,555 | +1.06% | 5.1만 |
|---|
| 2026.09.17 | ₩2,428 | ₩2,635 | ₩2,428 | ₩2,541 | +4.68% | 5.5만 |
|---|
| 2026.09.16 | ₩2,448 | ₩2,488 | ₩2,408 | ₩2,434 | -0.55% | 5만 |
|---|
| 2026.09.15 | ₩2,541 | ₩2,541 | ₩2,421 | ₩2,434 | -4.21% | 4.5만 |
|---|
| 2026.09.14 | ₩2,488 | ₩2,568 | ₩2,488 | ₩2,568 | +3.23% | 4만 |
|---|
| 2026.09.11 | ₩2,608 | ₩2,622 | ₩2,485 | ₩2,515 | -3.59% | 7.8만 |
|---|
| 2026.09.10 | ₩2,635 | ₩2,782 | ₩2,582 | ₩2,582 | -2.03% | 4.6만 |
|---|
| 2026.09.09 | ₩2,782 | ₩2,782 | ₩2,675 | ₩2,702 | -2.88% | 3.5만 |
|---|
| 2026.09.08 | ₩2,796 | ₩2,876 | ₩2,715 | ₩2,742 | -1.91% | 5.4만 |
|---|
| 2026.09.04 | ₩2,729 | ₩2,849 | ₩2,689 | ₩2,809 | +2.94% | 3.5만 |
|---|
| 2026.09.03 | ₩2,889 | ₩2,903 | ₩2,755 | ₩2,769 | -4.17% | 5.9만 |
|---|
| 2026.09.02 | ₩2,809 | ₩3,010 | ₩2,796 | ₩2,876 | +2.38% | 8.4만 |
|---|
| 2026.09.01 | ₩2,969 | ₩3,063 | ₩2,929 | ₩2,969 | 0.00% | 5.5만 |
|---|
| 2026.08.31 | ₩3,117 | ₩3,117 | ₩2,956 | ₩2,996 | -3.86% | 5.5만 |
|---|
| 2026.08.28 | ₩3,117 | ₩3,157 | ₩3,050 | ₩3,117 | 0.00% | 5.6만 |
|---|
| 2026.08.27 | ₩3,090 | ₩3,210 | ₩2,956 | ₩3,143 | +1.73% | 14만 |
|---|
| 2026.08.26 | ₩3,023 | ₩3,023 | ₩2,943 | ₩3,010 | -0.44% | 5.7만 |
|---|
| 2026.08.25 | ₩2,943 | ₩3,050 | ₩2,903 | ₩3,050 | +3.64% | 9.4만 |
|---|
| 2026.08.24 | ₩3,023 | ₩3,023 | ₩2,822 | ₩2,969 | -1.77% | 8.4만 |
|---|
| 2026.08.21 | ₩3,076 | ₩3,103 | ₩2,929 | ₩3,050 | -0.87% | 24.1만 |
|---|
| 2026.08.20 | ₩2,862 | ₩3,183 | ₩2,782 | ₩3,076 | +7.48% | 32.9만 |
|---|
| 2026.08.19 | ₩2,876 | ₩2,876 | ₩2,769 | ₩2,876 | 0.00% | 12.9만 |
|---|
| 2026.08.18 | ₩2,956 | ₩2,956 | ₩2,715 | ₩2,943 | -0.45% | 35.1만 |
|---|
| 2026.08.17 | ₩3,344 | ₩4,254 | ₩3,036 | ₩3,117 | -6.80% | 356.5만 |
|---|
| 2026.08.14 | ₩2,842 | ₩3,050 | ₩2,822 | ₩2,969 | +4.47% | 92.4만 |
|---|
| 2026.08.13 | ₩2,796 | ₩2,796 | ₩2,648 | ₩2,796 | 0.00% | 10.9만 |
|---|
| 2026.08.12 | ₩2,782 | ₩2,782 | ₩2,675 | ₩2,742 | -1.44% | 20만 |
|---|
| 2026.08.11 | ₩2,702 | ₩3,652 | ₩2,702 | ₩2,983 | +10.40% | 366.1만 |
|---|
| 2026.08.10 | ₩2,849 | ₩2,943 | ₩2,501 | ₩2,796 | -1.88% | 19.7만 |
|---|
| 2026.08.07 | ₩2,782 | ₩2,929 | ₩2,742 | ₩2,836 | +1.92% | 6만 |
|---|
| 2026.08.06 | ₩2,903 | ₩2,903 | ₩2,729 | ₩2,769 | -4.61% | 5만 |
|---|
| 2026.08.05 | ₩2,929 | ₩2,943 | ₩2,729 | ₩2,849 | -2.74% | 8.8만 |
|---|
| 2026.08.04 | ₩2,715 | ₩2,943 | ₩2,715 | ₩2,876 | +5.91% | 12.4만 |
|---|
| 2026.08.03 | ₩2,582 | ₩2,796 | ₩2,541 | ₩2,755 | +6.74% | 7.7만 |
|---|
| 2026.07.31 | ₩2,568 | ₩2,729 | ₩2,568 | ₩2,635 | +2.60% | 7만 |
|---|
| 2026.07.30 | ₩2,461 | ₩2,675 | ₩2,452 | ₩2,595 | +5.43% | 10.6만 |
|---|
| 2026.07.29 | ₩2,448 | ₩2,501 | ₩2,421 | ₩2,448 | 0.00% | 6.2만 |
|---|
| 2026.07.28 | ₩2,501 | ₩2,515 | ₩2,421 | ₩2,461 | -1.60% | 10만 |
|---|
| 2026.07.27 | ₩2,755 | ₩2,755 | ₩2,501 | ₩2,541 | -7.77% | 13.6만 |
|---|
| 2026.07.24 | ₩2,488 | ₩2,836 | ₩2,461 | ₩2,729 | +9.68% | 31.4만 |
|---|
| 2026.07.23 | ₩2,448 | ₩2,541 | ₩2,448 | ₩2,515 | +2.73% | 13.9만 |
|---|
| 2026.07.22 | ₩2,501 | ₩2,595 | ₩2,408 | ₩2,501 | 0.00% | 20.1만 |
|---|
| 2026.07.21 | ₩2,528 | ₩2,608 | ₩2,434 | ₩2,501 | -1.06% | 25.2만 |
|---|
| 2026.07.20 | ₩2,648 | ₩2,722 | ₩2,595 | ₩2,595 | -2.02% | 14.3만 |
|---|
| 2026.07.17 | ₩2,662 | ₩2,702 | ₩2,608 | ₩2,662 | 0.00% | 13.3만 |
|---|
| 2026.07.16 | ₩2,648 | ₩2,769 | ₩2,610 | ₩2,769 | +4.55% | 15.4만 |
|---|
| 2026.07.15 | ₩2,675 | ₩2,849 | ₩2,648 | ₩2,662 | -0.50% | 21.2만 |
|---|
| 2026.07.14 | ₩2,555 | ₩2,796 | ₩2,541 | ₩2,648 | +3.66% | 34.9만 |
|---|
| 2026.07.13 | ₩2,742 | ₩2,836 | ₩2,475 | ₩2,622 | -4.39% | 59.8만 |
|---|
| 2026.07.10 | ₩3,170 | ₩3,518 | ₩2,755 | ₩3,076 | -2.95% | 1392.9만 |
|---|
| 2026.07.09 | ₩2,622 | ₩2,809 | ₩2,555 | ₩2,702 | +3.06% | 362만 |
|---|
| 2026.07.08 | ₩2,662 | ₩2,673 | ₩2,528 | ₩2,622 | -1.51% | 17.5만 |
|---|
| 2026.07.07 | ₩2,809 | ₩2,809 | ₩2,635 | ₩2,715 | -3.33% | 23.7만 |
|---|
| 2026.07.06 | ₩3,063 | ₩3,290 | ₩2,735 | ₩2,822 | -7.86% | 103.7만 |
|---|
| 2026.07.02 | ₩2,769 | ₩3,023 | ₩2,702 | ₩2,956 | +6.76% | 24.8만 |
|---|
| 2026.07.01 | ₩2,515 | ₩3,050 | ₩2,475 | ₩2,836 | +12.77% | 51.7만 |
|---|
| 2026.06.30 | ₩2,702 | ₩2,782 | ₩2,555 | ₩2,582 | -4.46% | 27만 |
|---|
| 2026.06.29 | ₩2,983 | ₩3,016 | ₩2,755 | ₩2,836 | -4.93% | 29.5만 |
|---|
| 2026.06.26 | ₩2,929 | ₩3,076 | ₩2,824 | ₩2,969 | +1.37% | 25만 |
|---|
| 2026.06.25 | ₩3,264 | ₩3,357 | ₩2,944 | ₩2,996 | -8.20% | 36.5만 |
|---|
| 2026.06.24 | ₩3,424 | ₩3,424 | ₩2,943 | ₩3,290 | -3.91% | 52.7만 |
|---|
| 2026.06.23 | ₩3,812 | ₩3,839 | ₩3,411 | ₩3,505 | -8.07% | 43.5만 |
|---|
| 2026.06.22 | ₩4,106 | ₩4,280 | ₩3,839 | ₩4,080 | -0.65% | 73.2만 |
|---|
| 2026.06.18 | ₩7,611 | ₩7,678 | ₩2,381 | ₩4,280 | -43.76% | 1051.6만 |
|---|
| 2026.06.17 | ₩6,554 | ₩6,554 | ₩5,484 | ₩5,752 | -12.24% | 83.7만 |
|---|
| 2026.06.16 | ₩9,229 | ₩9,497 | ₩6,420 | ₩6,822 | -26.09% | 109.5만 |
|---|
| 2026.06.15 | ₩10,968 | ₩16,051 | ₩10,433 | ₩11,503 | +4.88% | 199.1만 |
|---|
| 2026.06.12 | ₩11,637 | ₩11,905 | ₩7,892 | ₩10,032 | -13.79% | 58.4만 |
|---|
| 2026.06.11 | ₩12,841 | ₩12,841 | ₩12,038 | ₩12,306 | -4.17% | 39.4만 |
|---|
| 2026.06.10 | ₩12,707 | ₩13,911 | ₩12,707 | ₩13,376 | +5.26% | 58.6만 |
|---|
| 2026.06.09 | ₩14,981 | ₩15,115 | ₩13,376 | ₩13,510 | -9.82% | 238.6만 |
|---|
| 2026.06.08 | ₩13,777 | ₩16,051 | ₩12,440 | ₩13,376 | -2.91% | 322.2만 |
|---|
| 2026.06.05 | ₩12,975 | ₩13,242 | ₩11,236 | ₩11,637 | -10.31% | 69.4만 |
|---|
| 2026.06.04 | ₩13,911 | ₩14,981 | ₩13,510 | ₩13,777 | -0.96% | 73.1만 |
|---|
| 2026.06.03 | ₩17,121 | ₩17,523 | ₩13,777 | ₩14,312 | -16.41% | 181.3만 |
|---|
| 2026.06.02 | ₩14,714 | ₩16,185 | ₩12,707 | ₩13,911 | -5.45% | 105.5만 |
|---|
| 2026.06.01 | ₩13,108 | ₩25,013 | ₩12,841 | ₩14,580 | +11.22% | 388.3만 |
|---|
| 2026.05.29 | ₩14,312 | ₩14,312 | ₩12,573 | ₩12,573 | -12.15% | 75만 |
|---|
| 2026.05.28 | ₩12,440 | ₩13,911 | ₩11,771 | ₩13,510 | +8.60% | 60.5만 |
|---|
| 2026.05.27 | ₩15,115 | ₩15,382 | ₩13,376 | ₩14,045 | -7.08% | 117.2만 |
|---|
| 2026.05.26 | ₩17,255 | ₩17,255 | ₩14,179 | ₩14,847 | -13.95% | 214만 |
|---|
| 2026.05.22 | ₩17,523 | ₩18,325 | ₩14,981 | ₩14,981 | -14.50% | 120.8만 |
|---|
| 2026.05.21 | ₩24,746 | ₩24,746 | ₩18,994 | ₩21,402 | -13.51% | 141.8만 |
|---|
| 2026.05.20 | ₩30,765 | ₩31,434 | ₩24,077 | ₩25,281 | -17.83% | 199.5만 |
|---|
| 2026.05.19 | ₩35,045 | ₩39,459 | ₩28,758 | ₩31,434 | -10.31% | 66.9만 |
|---|
| 2026.05.18 | ₩68,886 | ₩70,358 | ₩44,542 | ₩50,829 | -26.21% | 64.7만 |
|---|
| 2026.05.15 | ₩141,786 | ₩141,786 | ₩77,581 | ₩88,282 | -37.74% | 93.7만 |
|---|
| 2026.05.14 | ₩295,610 | ₩310,323 | ₩172,550 | ₩173,888 | -41.18% | 55.8만 |
|---|
| 2026.05.13 | ₩165,862 | ₩501,600 | ₩165,862 | ₩369,178 | +122.58% | 204.2만 |
|---|
| 2026.05.12 | ₩330,387 | ₩980,461 | ₩248,794 | ₩890,842 | +169.64% | 81만 |
|---|
| 2026.05.11 | ₩211,341 | ₩547,078 | ₩25,682 | ₩524,339 | +148.10% | 152.4만 |
|---|
| 2026.05.08 | ₩172,550 | ₩173,888 | ₩168,538 | ₩171,213 | -0.78% | 166 |
|---|
| 2026.05.07 | ₩177,901 | ₩179,907 | ₩171,213 | ₩175,226 | -1.50% | 153 |
|---|
| 2026.05.06 | ₩181,245 | ₩183,251 | ₩176,563 | ₩177,767 | -1.92% | 172 |
|---|
| 2026.05.05 | ₩181,914 | ₩187,264 | ₩179,238 | ₩185,926 | +2.21% | 308 |
|---|
| 2026.05.04 | ₩184,589 | ₩189,939 | ₩169,875 | ₩182,582 | -1.09% | 544 |
|---|
| 2026.05.01 | ₩161,850 | ₩176,563 | ₩156,499 | ₩172,550 | +6.61% | 779 |
|---|
| 2026.04.30 | ₩161,850 | ₩162,117 | ₩155,830 | ₩161,850 | 0.00% | 223 |
|---|
| 2026.04.29 | ₩159,174 | ₩160,512 | ₩152,486 | ₩156,499 | -1.68% | 262 |
|---|
| 2026.04.28 | ₩160,780 | ₩163,187 | ₩157,837 | ₩160,512 | -0.17% | 105 |
|---|
| 2026.04.27 | ₩164,525 | ₩164,525 | ₩160,512 | ₩160,512 | -2.44% | 163 |
|---|
| 2026.04.24 | ₩155,162 | ₩160,512 | ₩153,824 | ₩160,512 | +3.45% | 226 |
|---|
| 2026.04.23 | ₩159,174 | ₩160,512 | ₩155,162 | ₩157,168 | -1.26% | 147 |
|---|
| 2026.04.22 | ₩157,168 | ₩179,238 | ₩156,499 | ₩157,837 | +0.43% | 393 |
|---|
| 2026.04.21 | ₩155,162 | ₩161,850 | ₩152,620 | ₩155,830 | +0.43% | 336 |
|---|
| 2026.04.20 | ₩161,850 | ₩163,187 | ₩155,162 | ₩160,512 | -0.83% | 139 |
|---|
| 2026.04.17 | ₩160,244 | ₩179,372 | ₩159,174 | ₩161,850 | +1.00% | 1천 |
|---|
| 2026.04.16 | ₩149,811 | ₩168,404 | ₩149,811 | ₩156,499 | +4.46% | 130 |
|---|
| 2026.04.15 | ₩156,499 | ₩156,499 | ₩151,149 | ₩156,499 | 0.00% | 67 |
|---|
| 2026.04.14 | ₩161,850 | ₩161,850 | ₩153,824 | ₩155,162 | -4.13% | 186 |
|---|
| 2026.04.13 | ₩171,213 | ₩171,347 | ₩155,162 | ₩155,162 | -9.38% | 599 |
|---|
| 2026.04.10 | ₩155,162 | ₩176,563 | ₩151,818 | ₩173,888 | +12.07% | 685 |
|---|
| 2026.04.09 | ₩152,486 | ₩158,773 | ₩152,486 | ₩155,162 | +1.75% | 120 |
|---|
| 2026.04.08 | ₩160,512 | ₩160,780 | ₩153,824 | ₩155,162 | -3.33% | 145 |
|---|
| 2026.04.07 | ₩155,162 | ₩157,168 | ₩152,486 | ₩155,162 | 0.00% | 108 |
|---|
| 2026.04.06 | ₩153,824 | ₩159,174 | ₩151,149 | ₩153,824 | 0.00% | 235 |
|---|
| 2026.04.02 | ₩153,824 | ₩157,837 | ₩153,824 | ₩153,824 | 0.00% | 88 |
|---|
| 2026.04.01 | ₩156,499 | ₩161,850 | ₩155,295 | ₩157,837 | +0.85% | 77 |
|---|
| 2026.03.31 | ₩159,174 | ₩164,525 | ₩153,824 | ₩160,512 | +0.84% | 286 |
|---|
| 2026.03.30 | ₩156,499 | ₩157,837 | ₩150,212 | ₩152,486 | -2.56% | 164 |
|---|
| 2026.03.27 | ₩153,824 | ₩159,843 | ₩151,149 | ₩152,486 | -0.87% | 259 |
|---|
| 2026.03.26 | ₩163,187 | ₩175,226 | ₩159,174 | ₩159,174 | -2.46% | 261 |
|---|
| 2026.03.25 | ₩148,474 | ₩175,226 | ₩148,474 | ₩161,181 | +8.56% | 471 |
|---|
| 2026.03.24 | ₩153,824 | ₩153,958 | ₩148,474 | ₩151,149 | -1.74% | 75 |
|---|
| 2026.03.23 | ₩148,474 | ₩152,486 | ₩147,136 | ₩148,474 | 0.00% | 186 |
|---|
| 2026.03.20 | ₩149,811 | ₩153,824 | ₩147,136 | ₩148,474 | -0.89% | 138 |
|---|
| 2026.03.19 | ₩149,811 | ₩153,824 | ₩147,136 | ₩151,149 | +0.89% | 120 |
|---|
| 2026.03.18 | ₩153,824 | ₩157,837 | ₩149,811 | ₩155,162 | +0.87% | 142 |
|---|
| 2026.03.17 | ₩160,512 | ₩160,512 | ₩149,811 | ₩152,486 | -5.00% | 270 |
|---|
| 2026.03.16 | ₩159,174 | ₩159,174 | ₩149,811 | ₩159,174 | 0.00% | 565 |
|---|
| 2026.03.13 | ₩152,486 | ₩159,174 | ₩148,474 | ₩148,474 | -2.63% | 237 |
|---|
| 2026.03.12 | ₩156,098 | ₩160,512 | ₩145,130 | ₩153,824 | -1.46% | 245 |
|---|
| 2026.03.11 | ₩155,162 | ₩157,837 | ₩144,461 | ₩155,162 | 0.00% | 228 |
|---|
| 2026.03.10 | ₩152,486 | ₩156,499 | ₩145,798 | ₩147,136 | -3.51% | 187 |
|---|
| 2026.03.09 | ₩144,461 | ₩151,149 | ₩140,448 | ₩149,811 | +3.70% | 263 |
|---|
| 2026.03.06 | ₩153,289 | ₩153,289 | ₩148,474 | ₩148,474 | -3.14% | 119 |
|---|
| 2026.03.05 | ₩156,499 | ₩161,850 | ₩153,824 | ₩153,824 | -1.71% | 204 |
|---|
| 2026.03.04 | ₩151,149 | ₩162,385 | ₩149,811 | ₩157,837 | +4.42% | 331 |
|---|
| 2026.03.03 | ₩156,499 | ₩161,850 | ₩147,136 | ₩149,811 | -4.27% | 1천 |
|---|
| 2026.03.02 | ₩152,486 | ₩169,875 | ₩152,486 | ₩159,174 | +4.39% | 821 |
|---|
| 2026.02.27 | ₩172,550 | ₩187,264 | ₩167,200 | ₩179,238 | +3.88% | 311 |
|---|
| 2026.02.26 | ₩183,251 | ₩187,264 | ₩180,576 | ₩181,914 | -0.73% | 180 |
|---|
| 2026.02.25 | ₩177,901 | ₩203,315 | ₩168,538 | ₩187,264 | +5.26% | 460 |
|---|
| 2026.02.24 | ₩180,576 | ₩184,589 | ₩172,550 | ₩179,238 | -0.74% | 589 |
|---|
| 2026.02.23 | ₩187,264 | ₩192,614 | ₩187,264 | ₩187,264 | 0.00% | 179 |
|---|
| 2026.02.20 | ₩189,939 | ₩199,302 | ₩187,264 | ₩192,614 | +1.41% | 225 |
|---|
| 2026.02.19 | ₩191,277 | ₩195,290 | ₩184,589 | ₩193,952 | +1.40% | 202 |
|---|
| 2026.02.18 | ₩188,602 | ₩196,627 | ₩184,589 | ₩195,290 | +3.55% | 630 |
|---|
| 2026.02.17 | ₩203,315 | ₩204,653 | ₩189,939 | ₩199,302 | -1.97% | 387 |
|---|
| 2026.02.13 | ₩204,653 | ₩207,328 | ₩199,302 | ₩203,315 | -0.65% | 796 |
|---|
| 2026.02.12 | ₩216,691 | ₩218,029 | ₩197,965 | ₩207,328 | -4.32% | 708 |
|---|
| 2026.02.11 | ₩208,666 | ₩220,704 | ₩200,640 | ₩218,029 | +4.49% | 783 |
|---|
| 2026.02.10 | ₩203,315 | ₩239,430 | ₩192,614 | ₩204,653 | +0.66% | 2천 |
|---|
| 2026.02.09 | ₩191,277 | ₩216,691 | ₩181,914 | ₩207,328 | +8.39% | 2.3천 |
|---|
| 2026.02.06 | ₩185,926 | ₩192,614 | ₩168,538 | ₩184,589 | -0.72% | 3.2만 |
|---|
| 2026.02.05 | ₩191,277 | ₩191,277 | ₩164,525 | ₩167,200 | -12.59% | 4.9천 |
|---|
| 2026.02.04 | ₩187,264 | ₩197,965 | ₩177,901 | ₩184,589 | -1.43% | 1.3천 |
|---|
| 2026.02.03 | ₩187,264 | ₩192,614 | ₩176,563 | ₩179,238 | -4.29% | 791 |
|---|
| 2026.02.02 | ₩208,666 | ₩208,666 | ₩172,550 | ₩189,939 | -8.97% | 1.3천 |
|---|
| 2026.01.30 | ₩230,067 | ₩232,742 | ₩171,213 | ₩208,666 | -9.30% | 1.6천 |
|---|
| 2026.01.29 | ₩252,806 | ₩252,806 | ₩220,704 | ₩227,392 | -10.05% | 1.8천 |
|---|
| 2026.01.28 | ₩238,093 | ₩265,514 | ₩235,418 | ₩256,819 | +7.87% | 1.1천 |
|---|
| 2026.01.27 | ₩248,794 | ₩250,131 | ₩236,755 | ₩238,093 | -4.30% | 979 |
|---|
| 2026.01.26 | ₩247,456 | ₩258,157 | ₩242,106 | ₩250,131 | +1.08% | 1.5천 |
|---|
| 2026.01.23 | ₩278,221 | ₩278,221 | ₩248,794 | ₩248,794 | -10.58% | 1.7천 |
|---|
| 2026.01.22 | ₩273,539 | ₩282,234 | ₩265,112 | ₩275,546 | +0.73% | 485 |
|---|
| 2026.01.21 | ₩260,832 | ₩291,864 | ₩259,494 | ₩274,208 | +5.13% | 1.5천 |
|---|
| 2026.01.20 | ₩314,336 | ₩317,011 | ₩272,870 | ₩276,883 | -11.91% | 2천 |
|---|
| 2026.01.16 | ₩327,712 | ₩333,062 | ₩301,228 | ₩321,024 | -2.04% | 1.9천 |
|---|
| 2026.01.15 | ₩349,114 | ₩349,114 | ₩311,661 | ₩315,674 | -9.58% | 1.8천 |
|---|
| 2026.01.14 | ₩326,374 | ₩359,814 | ₩312,998 | ₩343,763 | +5.33% | 2.4천 |
|---|
| 2026.01.13 | ₩283,571 | ₩361,152 | ₩267,520 | ₩338,413 | +19.34% | 7.1천 |
|---|
| 2026.01.12 | ₩288,922 | ₩303,635 | ₩266,316 | ₩280,896 | -2.78% | 2.5천 |
|---|
| 2026.01.09 | ₩300,960 | ₩317,011 | ₩284,909 | ₩291,597 | -3.11% | 2.5천 |
|---|
| 2026.01.08 | ₩286,246 | ₩346,438 | ₩271,533 | ₩315,674 | +10.28% | 4.1만 |
|---|
| 2026.01.07 | ₩271,533 | ₩274,208 | ₩247,456 | ₩258,157 | -4.93% | 2.9천 |
|---|
| 2026.01.06 | ₩278,221 | ₩291,597 | ₩274,208 | ₩276,883 | -0.48% | 3천 |
|---|
| 2026.01.05 | ₩318,349 | ₩324,234 | ₩274,208 | ₩290,259 | -8.82% | 3.7천 |
|---|
| 2026.01.02 | ₩291,597 | ₩391,917 | ₩291,597 | ₩310,323 | +6.42% | 1.5만 |
|---|
| 2025.12.31 | ₩374,528 | ₩374,528 | ₩275,546 | ₩291,597 | -22.14% | 7천 |
|---|
| 2025.12.30 | ₩432,045 | ₩441,408 | ₩347,776 | ₩393,254 | -8.98% | 1만 |
|---|
| 2025.12.29 | ₩722,304 | ₩794,534 | ₩387,904 | ₩456,122 | -36.85% | 18.1만 |
|---|
| 2025.12.26 | ₩454,784 | ₩454,784 | ₩361,152 | ₩374,528 | -17.65% | 7.1천 |
|---|
| 2025.12.24 | ₩642,048 | ₩642,048 | ₩374,528 | ₩441,408 | -31.25% | 7.9천 |
|---|
| 2025.12.23 | ₩655,424 | ₩682,176 | ₩615,296 | ₩655,424 | 0.00% | 3.3천 |
|---|
| 2025.12.22 | ₩722,304 | ₩762,432 | ₩668,800 | ₩708,928 | -1.85% | 4.2천 |
|---|
| 2025.12.19 | ₩695,552 | ₩722,304 | ₩668,800 | ₩708,928 | +1.92% | 4.2천 |
|---|
| 2025.12.18 | ₩668,800 | ₩775,808 | ₩655,424 | ₩749,056 | +12.00% | 5.9천 |
|---|
| 2025.12.17 | ₩722,304 | ₩762,432 | ₩615,296 | ₩749,056 | +3.70% | 9.1천 |
|---|
| 2025.12.16 | ₩802,560 | ₩909,568 | ₩708,928 | ₩722,304 | -10.00% | 1.1만 |
|---|
| 2025.12.15 | ₩1,752,256 | ₩1,805,760 | ₩802,560 | ₩869,440 | -50.38% | 3.2만 |
|---|
| 2025.12.12 | ₩2,046,528 | ₩2,059,904 | ₩1,377,728 | ₩1,444,608 | -29.41% | 1.3만 |
|---|
| 2025.12.11 | ₩3,103,232 | ₩3,344,000 | ₩2,180,288 | ₩2,247,168 | -27.59% | 1.8만 |
|---|
| 2025.12.10 | ₩23,809,280 | ₩23,809,280 | ₩2,153,536 | ₩2,541,440 | -89.33% | 1.3만 |
|---|
| 2025.12.09 | ₩64,873,600 | ₩74,905,600 | ₩56,179,200 | ₩74,504,320 | +14.85% | 112 |
|---|
| 2025.12.08 | ₩65,809,920 | ₩72,364,160 | ₩63,536,000 | ₩64,873,600 | -1.42% | 561 |
|---|
| 2025.12.05 | ₩65,542,400 | ₩73,568,000 | ₩64,204,800 | ₩69,956,480 | +6.73% | 67 |
|---|
| 2025.12.04 | ₩54,440,320 | ₩80,122,240 | ₩54,306,560 | ₩70,892,800 | +30.22% | 70 |
|---|
| 2025.12.03 | ₩80,924,800 | ₩95,237,120 | ₩56,981,760 | ₩56,981,760 | -29.59% | 113 |
|---|
| 2025.12.02 | ₩94,568,320 | ₩99,116,160 | ₩84,268,800 | ₩88,950,400 | -5.94% | 119 |
|---|
| 2025.12.01 | ₩73,568,000 | ₩1억 | ₩70,759,040 | ₩94,568,320 | +28.55% | 161 |
|---|
| 2025.11.28 | ₩67,548,800 | ₩88,816,640 | ₩66,211,200 | ₩81,459,840 | +20.59% | 79 |
|---|
| 2025.11.26 | ₩60,459,520 | ₩69,555,200 | ₩57,235,904 | ₩69,421,440 | +14.82% | 70 |
|---|
| 2025.11.25 | ₩53,637,760 | ₩58,185,600 | ₩52,433,920 | ₩58,185,600 | +8.48% | 3 |
|---|
| 2025.11.24 | ₩55,242,880 | ₩59,523,200 | ₩51,738,368 | ₩55,376,640 | +0.24% | 4 |
|---|
| 2025.11.21 | ₩48,822,400 | ₩60,192,000 | ₩43,739,520 | ₩57,784,320 | +18.36% | 17 |
|---|
| 2025.11.20 | ₩52,032,640 | ₩53,637,760 | ₩51,363,840 | ₩51,363,840 | -1.29% | 2 |
|---|
| 2025.11.19 | ₩50,561,280 | ₩54,226,304 | ₩50,427,520 | ₩52,835,200 | +4.50% | 3 |
|---|
| 2025.11.18 | ₩54,172,800 | ₩54,172,800 | ₩50,293,760 | ₩52,219,904 | -3.60% | 2 |
|---|
| 2025.11.17 | ₩55,644,160 | ₩55,777,920 | ₩52,968,960 | ₩54,707,840 | -1.68% | 2 |
|---|
| 2025.11.14 | ₩57,918,080 | ₩58,667,136 | ₩53,905,280 | ₩57,249,280 | -1.15% | 1 |
|---|
| 2025.11.13 | ₩58,854,400 | ₩62,599,680 | ₩56,981,760 | ₩58,854,400 | 0.00% | 3 |
|---|
| 2025.11.12 | ₩54,841,600 | ₩59,924,480 | ₩54,841,600 | ₩59,389,440 | +8.29% | 4 |
|---|
| 2025.11.11 | ₩51,363,840 | ₩54,707,840 | ₩50,293,760 | ₩54,707,840 | +6.51% | 4 |
|---|
| 2025.11.10 | ₩47,618,560 | ₩52,701,440 | ₩47,618,560 | ₩51,631,360 | +8.43% | 4 |
|---|
| 2025.11.07 | ₩48,019,840 | ₩51,497,600 | ₩46,080,320 | ₩48,956,160 | +1.95% | 4 |
|---|
| 2025.11.06 | ₩46,147,200 | ₩48,715,392 | ₩45,478,400 | ₩48,554,880 | +5.22% | 3 |
|---|
| 2025.11.05 | ₩46,280,960 | ₩48,153,600 | ₩44,943,360 | ₩46,147,200 | -0.29% | 4 |
|---|
| 2025.11.04 | ₩43,070,720 | ₩49,357,440 | ₩42,803,200 | ₩48,822,400 | +13.35% | 24 |
|---|
| 2025.11.03 | ₩45,745,920 | ₩47,845,952 | ₩43,873,280 | ₩43,873,280 | -4.09% | 8 |
|---|
| 2025.10.31 | ₩48,554,880 | ₩48,822,400 | ₩46,816,000 | ₩48,019,840 | -1.10% | 5 |
|---|
| 2025.10.30 | ₩49,357,440 | ₩50,427,520 | ₩48,153,600 | ₩50,293,760 | +1.90% | 5 |
|---|
| 2025.10.29 | ₩44,675,840 | ₩54,707,840 | ₩44,675,840 | ₩49,223,680 | +10.18% | 15 |
|---|
| 2025.10.28 | ₩46,682,240 | ₩47,417,920 | ₩44,809,600 | ₩46,414,720 | -0.57% | 6 |
|---|
| 2025.10.27 | ₩44,140,800 | ₩48,822,400 | ₩41,331,840 | ₩46,682,240 | +5.76% | 15 |
|---|
| 2025.10.24 | ₩53,771,520 | ₩55,109,120 | ₩37,252,160 | ₩44,140,800 | -17.91% | 40 |
|---|
| 2025.10.23 | ₩58,185,600 | ₩59,255,680 | ₩53,771,520 | ₩57,516,800 | -1.15% | 21 |
|---|
| 2025.10.22 | ₩65,542,400 | ₩69,421,440 | ₩56,848,000 | ₩65,542,400 | 0.00% | 196 |
|---|
| 2025.10.21 | ₩49,758,720 | ₩57,516,800 | ₩46,816,000 | ₩52,433,920 | +5.38% | 287 |
|---|
| 2025.10.20 | ₩53,504,000 | ₩53,504,000 | ₩46,816,000 | ₩48,153,600 | -10.00% | 13 |
|---|
| 2025.10.17 | ₩54,841,600 | ₩61,529,600 | ₩49,491,200 | ₩53,504,000 | -2.44% | 28 |
|---|
| 2025.10.16 | ₩80,256,000 | ₩97,644,800 | ₩76,243,200 | ₩78,918,400 | -1.67% | 48 |
|---|
| 2025.10.15 | ₩80,256,000 | ₩90,956,800 | ₩76,243,200 | ₩77,580,800 | -3.33% | 30 |
|---|
| 2025.10.14 | ₩98,982,400 | ₩1억 | ₩93,632,000 | ₩1억 | +1.35% | 25 |
|---|
| 2025.10.13 | ₩1억 | ₩1억 | ₩90,956,800 | ₩1억 | +2.63% | 19 |
|---|
| 2025.10.10 | ₩1억 | ₩1억 | ₩97,644,800 | ₩1억 | -20.41% | 60 |
|---|