시장 데이터를 불러오는 중
전체 종목
Waton Financial Limited - Ordinary Shares 과거 주가
Waton Financial Limited - Ordinary Shares · WTF · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Waton Financial Limited - Ordinary Shares · WTF · NASDAQ
주요 사업 분야는 투자은행·증권중개 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,149 | ₩3,739 | ₩3,015 | ₩3,578 | +13.62% | 2.3만 |
| 2026.10.08 | ₩3,216 | ₩3,216 | ₩3,022 | ₩3,149 | -2.08% | 2.2천 |
| 2026.10.07 | ₩3,216 | ₩3,216 | ₩3,082 | ₩3,082 | -4.17% | 1.8천 |
| 2026.10.06 | ₩3,216 | ₩3,323 | ₩3,116 | ₩3,176 | -1.25% | 5.5천 |
| 2026.10.05 | ₩3,390 | ₩3,390 | ₩3,082 | ₩3,176 | -6.32% | 2.1천 |
| 2026.10.02 | ₩3,095 | ₩3,417 | ₩3,095 | ₩3,350 | +8.23% | 5.5천 |
| 2026.10.01 | ₩3,243 | ₩3,471 | ₩3,189 | ₩3,444 | +6.20% | 2.5천 |
| 2026.09.30 | ₩3,471 | ₩3,471 | ₩3,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,217 |
| -7.30% |
| 1.7천 |
| 2026.09.29 | ₩3,109 | ₩3,471 | ₩3,109 | ₩3,471 | +11.64% | 500 |
|---|
| 2026.09.28 | ₩3,296 | ₩3,296 | ₩3,283 | ₩3,296 | 0.00% | 900 |
|---|
| 2026.09.25 | ₩3,350 | ₩3,350 | ₩3,229 | ₩3,296 | -1.60% | 1.2천 |
|---|
| 2026.09.24 | ₩3,216 | ₩3,484 | ₩3,149 | ₩3,149 | -2.08% | 8.5천 |
|---|
| 2026.09.23 | ₩3,296 | ₩3,323 | ₩3,002 | ₩3,229 | -2.03% | 5.8천 |
|---|
| 2026.09.22 | ₩3,404 | ₩3,404 | ₩3,377 | ₩3,404 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩3,484 | ₩3,591 | ₩3,404 | ₩3,404 | -2.31% | 2천 |
|---|
| 2026.09.18 | ₩3,618 | ₩3,618 | ₩3,377 | ₩3,377 | -6.67% | 1.5천 |
|---|
| 2026.09.17 | ₩3,457 | ₩3,578 | ₩3,216 | ₩3,511 | +1.55% | 4.3천 |
|---|
| 2026.09.16 | ₩3,535 | ₩3,591 | ₩3,457 | ₩3,538 | +0.08% | 1.6천 |
|---|
| 2026.09.15 | ₩3,591 | ₩3,605 | ₩3,337 | ₩3,337 | -7.09% | 3.7천 |
|---|
| 2026.09.14 | ₩3,605 | ₩3,605 | ₩3,243 | ₩3,243 | -10.04% | 7.7천 |
|---|
| 2026.09.11 | ₩3,484 | ₩3,484 | ₩3,484 | ₩3,484 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,484 | ₩3,484 | ₩3,484 | ₩3,484 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩3,672 | ₩3,672 | ₩3,484 | ₩3,484 | -5.11% | 1.7천 |
|---|
| 2026.09.08 | ₩3,658 | ₩3,658 | ₩3,658 | ₩3,658 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,605 | ₩3,725 | ₩3,605 | ₩3,658 | +1.49% | 1.4천 |
|---|
| 2026.09.03 | ₩3,578 | ₩3,739 | ₩3,558 | ₩3,739 | +4.49% | 2.3천 |
|---|
| 2026.09.02 | ₩3,618 | ₩3,739 | ₩3,618 | ₩3,725 | +2.96% | 1.5천 |
|---|
| 2026.09.01 | ₩3,618 | ₩3,859 | ₩3,564 | ₩3,564 | -1.48% | 5.7천 |
|---|
| 2026.08.31 | ₩3,661 | ₩3,661 | ₩3,484 | ₩3,564 | -2.64% | 4.8천 |
|---|
| 2026.08.28 | ₩3,698 | ₩3,873 | ₩3,618 | ₩3,618 | -2.17% | 1.9천 |
|---|
| 2026.08.27 | ₩3,618 | ₩3,873 | ₩3,618 | ₩3,873 | +7.04% | 1.7천 |
|---|
| 2026.08.26 | ₩3,698 | ₩3,847 | ₩3,363 | ₩3,605 | -2.54% | 4.8천 |
|---|
| 2026.08.25 | ₩3,832 | ₩3,832 | ₩3,712 | ₩3,765 | -1.75% | 2.7천 |
|---|
| 2026.08.24 | ₩3,692 | ₩3,906 | ₩3,692 | ₩3,906 | +5.81% | 1.2천 |
|---|
| 2026.08.21 | ₩4,033 | ₩4,033 | ₩3,993 | ₩3,993 | -1.00% | 2.2천 |
|---|
| 2026.08.20 | ₩3,625 | ₩3,819 | ₩3,625 | ₩3,819 | +5.36% | 4.1천 |
|---|
| 2026.08.19 | ₩4,007 | ₩4,033 | ₩3,779 | ₩3,806 | -5.02% | 7.1천 |
|---|
| 2026.08.18 | ₩4,007 | ₩4,007 | ₩3,899 | ₩3,899 | -2.68% | 1.4천 |
|---|
| 2026.08.17 | ₩3,926 | ₩4,261 | ₩3,779 | ₩4,027 | +2.56% | 4.3만 |
|---|
| 2026.08.14 | ₩3,926 | ₩3,926 | ₩3,926 | ₩3,926 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,866 | ₩3,993 | ₩3,866 | ₩3,926 | +1.56% | 1.8천 |
|---|
| 2026.08.12 | ₩3,618 | ₩4,004 | ₩3,618 | ₩3,913 | +8.15% | 5.6천 |
|---|
| 2026.08.11 | ₩3,685 | ₩3,685 | ₩3,685 | ₩3,685 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,591 | ₩3,685 | ₩3,591 | ₩3,685 | +2.61% | 1.2천 |
|---|
| 2026.08.07 | ₩3,631 | ₩3,993 | ₩3,631 | ₩3,859 | +6.27% | 5.4천 |
|---|
| 2026.08.06 | ₩3,826 | ₩4,007 | ₩3,792 | ₩3,993 | +4.38% | 3.2천 |
|---|
| 2026.08.05 | ₩3,735 | ₩4,007 | ₩3,735 | ₩4,007 | +7.28% | 1.2천 |
|---|
| 2026.08.04 | ₩4,007 | ₩4,007 | ₩4,007 | ₩4,007 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,060 | ₩4,060 | ₩3,564 | ₩4,007 | -1.32% | 3.2천 |
|---|
| 2026.07.31 | ₩3,786 | ₩3,993 | ₩3,739 | ₩3,993 | +5.49% | 5.5천 |
|---|
| 2026.07.30 | ₩3,698 | ₩3,752 | ₩3,444 | ₩3,591 | -2.90% | 1.1만 |
|---|
| 2026.07.29 | ₩3,879 | ₩3,879 | ₩3,879 | ₩3,879 | 0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩3,819 | ₩3,953 | ₩3,672 | ₩3,712 | -2.81% | 1.3만 |
|---|
| 2026.07.27 | ₩3,926 | ₩4,141 | ₩3,827 | ₩3,993 | +1.71% | 3.7천 |
|---|
| 2026.07.24 | ₩4,047 | ₩4,047 | ₩4,047 | ₩4,047 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,047 | ₩4,047 | ₩4,047 | ₩4,047 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,047 | ₩4,047 | ₩4,047 | ₩4,047 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩4,033 | ₩4,033 | ₩3,980 | ₩3,980 | -1.33% | 2.7천 |
|---|
| 2026.07.20 | ₩4,100 | ₩4,154 | ₩3,752 | ₩3,752 | -8.50% | 2.3천 |
|---|
| 2026.07.17 | ₩4,094 | ₩4,154 | ₩3,832 | ₩4,033 | -1.47% | 4.6천 |
|---|
| 2026.07.16 | ₩4,114 | ₩4,167 | ₩4,020 | ₩4,020 | -2.28% | 3.9천 |
|---|
| 2026.07.15 | ₩4,007 | ₩4,167 | ₩4,007 | ₩4,087 | +2.01% | 5.5천 |
|---|
| 2026.07.14 | ₩4,074 | ₩4,275 | ₩3,913 | ₩4,167 | +2.30% | 5.5천 |
|---|
| 2026.07.13 | ₩3,866 | ₩4,074 | ₩3,866 | ₩3,980 | +2.95% | 3.5천 |
|---|
| 2026.07.10 | ₩3,832 | ₩4,248 | ₩3,832 | ₩4,087 | +6.64% | 3.9천 |
|---|
| 2026.07.09 | ₩3,812 | ₩4,007 | ₩3,484 | ₩3,886 | +1.93% | 9천 |
|---|
| 2026.07.08 | ₩3,873 | ₩3,993 | ₩3,859 | ₩3,926 | +1.38% | 3.1천 |
|---|
| 2026.07.07 | ₩3,677 | ₩3,940 | ₩3,677 | ₩3,873 | +5.32% | 3.3천 |
|---|
| 2026.07.06 | ₩3,752 | ₩3,899 | ₩3,725 | ₩3,899 | +3.93% | 9.3천 |
|---|
| 2026.07.02 | ₩3,739 | ₩4,007 | ₩3,591 | ₩3,672 | -1.79% | 8.9천 |
|---|
| 2026.07.01 | ₩3,564 | ₩4,054 | ₩3,444 | ₩3,752 | +5.26% | 7만 |
|---|
| 2026.06.30 | ₩3,739 | ₩3,739 | ₩3,417 | ₩3,417 | -8.60% | 4.8천 |
|---|
| 2026.06.29 | ₩3,366 | ₩3,739 | ₩3,243 | ₩3,564 | +5.89% | 4만 |
|---|
| 2026.06.26 | ₩3,457 | ₩3,692 | ₩3,390 | ₩3,390 | -1.94% | 3천 |
|---|
| 2026.06.25 | ₩3,444 | ₩3,899 | ₩3,363 | ₩3,511 | +1.95% | 1만 |
|---|
| 2026.06.24 | ₩3,645 | ₩4,020 | ₩3,350 | ₩3,363 | -7.72% | 2.6만 |
|---|
| 2026.06.23 | ₩3,853 | ₩4,368 | ₩3,712 | ₩3,819 | -0.87% | 1.5만 |
|---|
| 2026.06.22 | ₩3,873 | ₩3,920 | ₩3,631 | ₩3,631 | -6.23% | 7천 |
|---|
| 2026.06.18 | ₩3,613 | ₩3,953 | ₩3,613 | ₩3,712 | +2.74% | 1.5만 |
|---|
| 2026.06.17 | ₩3,377 | ₩4,154 | ₩3,377 | ₩3,886 | +15.08% | 2.6만 |
|---|
| 2026.06.16 | ₩3,363 | ₩3,484 | ₩3,229 | ₩3,310 | -1.59% | 9.3천 |
|---|
| 2026.06.15 | ₩3,377 | ₩3,819 | ₩3,350 | ₩3,417 | +1.19% | 5.1만 |
|---|
| 2026.06.12 | ₩3,511 | ₩3,658 | ₩3,337 | ₩3,337 | -4.96% | 3.9천 |
|---|
| 2026.06.11 | ₩3,430 | ₩3,672 | ₩3,055 | ₩3,564 | +3.91% | 2.5만 |
|---|
| 2026.06.10 | ₩3,698 | ₩3,712 | ₩3,497 | ₩3,564 | -3.62% | 2.6만 |
|---|
| 2026.06.09 | ₩4,007 | ₩4,007 | ₩3,444 | ₩3,444 | -14.05% | 5만 |
|---|
| 2026.06.08 | ₩3,953 | ₩4,154 | ₩3,886 | ₩3,940 | -0.34% | 1.3만 |
|---|
| 2026.06.05 | ₩4,221 | ₩4,221 | ₩3,658 | ₩3,886 | -7.94% | 3.9만 |
|---|
| 2026.06.04 | ₩4,221 | ₩4,389 | ₩4,046 | ₩4,154 | -1.59% | 2.3만 |
|---|
| 2026.06.03 | ₩4,462 | ₩4,583 | ₩4,020 | ₩4,127 | -7.51% | 4.6만 |
|---|
| 2026.06.02 | ₩3,859 | ₩4,837 | ₩3,819 | ₩4,529 | +17.36% | 15.9만 |
|---|
| 2026.06.01 | ₩3,940 | ₩4,114 | ₩3,538 | ₩3,792 | -3.74% | 4.8만 |
|---|
| 2026.05.29 | ₩3,940 | ₩4,114 | ₩3,779 | ₩3,940 | 0.00% | 51.7만 |
|---|
| 2026.05.28 | ₩4,395 | ₩4,730 | ₩3,645 | ₩3,819 | -13.11% | 40만 |
|---|
| 2026.05.27 | ₩4,154 | ₩4,610 | ₩4,087 | ₩4,382 | +5.48% | 32.2만 |
|---|
| 2026.05.26 | ₩4,208 | ₩4,623 | ₩4,100 | ₩4,610 | +9.55% | 39.1만 |
|---|
| 2026.05.22 | ₩4,583 | ₩4,650 | ₩4,020 | ₩4,194 | -8.48% | 50.4만 |
|---|
| 2026.05.21 | ₩4,891 | ₩5,065 | ₩4,395 | ₩4,502 | -7.95% | 59만 |
|---|
| 2026.05.20 | ₩4,784 | ₩5,105 | ₩4,422 | ₩4,891 | +2.24% | 60.9만 |
|---|
| 2026.05.19 | ₩4,248 | ₩5,159 | ₩4,020 | ₩4,730 | +11.36% | 53.5만 |
|---|
| 2026.05.18 | ₩3,806 | ₩4,610 | ₩3,658 | ₩4,315 | +13.38% | 72.8만 |
|---|
| 2026.05.15 | ₩4,623 | ₩4,757 | ₩3,672 | ₩3,792 | -17.97% | 53.7만 |
|---|
| 2026.05.14 | ₩5,601 | ₩5,682 | ₩4,234 | ₩4,502 | -19.62% | 40.2만 |
|---|
| 2026.05.13 | ₩5,896 | ₩6,030 | ₩5,440 | ₩5,561 | -5.68% | 52.3만 |
|---|
| 2026.05.12 | ₩5,360 | ₩5,976 | ₩5,213 | ₩5,762 | +7.50% | 43.7만 |
|---|
| 2026.05.11 | ₩5,065 | ₩6,003 | ₩5,065 | ₩5,628 | +11.11% | 26.8만 |
|---|
| 2026.05.08 | ₩5,253 | ₩6,018 | ₩4,864 | ₩5,226 | -0.51% | 27.9만 |
|---|
| 2026.05.07 | ₩4,623 | ₩5,172 | ₩4,623 | ₩5,119 | +10.72% | 5.2천 |
|---|
| 2026.05.06 | ₩4,687 | ₩5,146 | ₩4,687 | ₩5,132 | +9.49% | 3.4천 |
|---|
| 2026.05.05 | ₩4,687 | ₩5,186 | ₩4,677 | ₩5,186 | +10.63% | 1.2만 |
|---|
| 2026.05.04 | ₩4,690 | ₩5,213 | ₩4,690 | ₩4,931 | +5.14% | 3.7천 |
|---|
| 2026.05.01 | ₩5,025 | ₩5,105 | ₩4,835 | ₩5,092 | +1.33% | 3.8천 |
|---|
| 2026.04.30 | ₩4,788 | ₩5,280 | ₩4,422 | ₩5,025 | +4.95% | 1.4만 |
|---|
| 2026.04.29 | ₩4,663 | ₩4,690 | ₩4,127 | ₩4,422 | -5.17% | 8.1천 |
|---|
| 2026.04.28 | ₩4,703 | ₩4,985 | ₩4,610 | ₩4,610 | -1.99% | 2.2천 |
|---|
| 2026.04.27 | ₩4,610 | ₩5,025 | ₩4,489 | ₩4,489 | -2.62% | 2.9천 |
|---|
| 2026.04.24 | ₩5,226 | ₩5,432 | ₩4,489 | ₩4,610 | -11.79% | 9.7천 |
|---|
| 2026.04.23 | ₩5,467 | ₩5,467 | ₩5,213 | ₩5,213 | -4.66% | 4.2천 |
|---|
| 2026.04.22 | ₩5,226 | ₩5,487 | ₩5,226 | ₩5,487 | +5.00% | 5.4천 |
|---|
| 2026.04.21 | ₩5,166 | ₩5,595 | ₩5,166 | ₩5,226 | +1.17% | 1.4만 |
|---|
| 2026.04.20 | ₩5,373 | ₩5,909 | ₩5,373 | ₩5,909 | +9.98% | 9.6천 |
|---|
| 2026.04.17 | ₩5,360 | ₩5,373 | ₩5,012 | ₩5,333 | -0.50% | 8.1천 |
|---|
| 2026.04.16 | ₩5,373 | ₩5,373 | ₩4,690 | ₩5,186 | -3.49% | 3.2천 |
|---|
| 2026.04.15 | ₩4,744 | ₩5,842 | ₩4,744 | ₩5,146 | +8.47% | 6.1천 |
|---|
| 2026.04.14 | ₩5,387 | ₩5,896 | ₩4,904 | ₩5,427 | +0.75% | 1.6만 |
|---|
| 2026.04.13 | ₩5,226 | ₩5,327 | ₩4,931 | ₩5,327 | +1.92% | 3.2천 |
|---|
| 2026.04.10 | ₩4,744 | ₩4,904 | ₩4,559 | ₩4,811 | +1.41% | 3.3천 |
|---|
| 2026.04.09 | ₩4,462 | ₩4,462 | ₩4,462 | ₩4,462 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩4,489 | ₩4,744 | ₩4,489 | ₩4,556 | +1.49% | 1.4만 |
|---|
| 2026.04.07 | ₩4,583 | ₩4,583 | ₩4,583 | ₩4,583 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,502 | ₩4,717 | ₩4,336 | ₩4,583 | +1.79% | 3.7천 |
|---|
| 2026.04.02 | ₩4,690 | ₩5,186 | ₩4,409 | ₩4,945 | +5.43% | 1.4만 |
|---|
| 2026.04.01 | ₩4,382 | ₩4,382 | ₩4,355 | ₩4,355 | -0.61% | 900 |
|---|
| 2026.03.31 | ₩4,690 | ₩4,690 | ₩4,476 | ₩4,476 | -4.57% | 2.9천 |
|---|
| 2026.03.30 | ₩4,851 | ₩4,851 | ₩4,663 | ₩4,663 | -3.87% | 1.4천 |
|---|
| 2026.03.27 | ₩5,166 | ₩5,166 | ₩4,663 | ₩4,971 | -3.76% | 4천 |
|---|
| 2026.03.26 | ₩4,643 | ₩4,985 | ₩4,261 | ₩4,650 | +0.14% | 1.4만 |
|---|
| 2026.03.25 | ₩4,502 | ₩5,360 | ₩4,228 | ₩4,797 | +6.55% | 5.2만 |
|---|
| 2026.03.24 | ₩4,543 | ₩4,543 | ₩4,208 | ₩4,208 | -7.37% | 1.6천 |
|---|
| 2026.03.23 | ₩4,288 | ₩4,677 | ₩4,288 | ₩4,556 | +6.25% | 7.8천 |
|---|
| 2026.03.20 | ₩4,449 | ₩4,623 | ₩4,234 | ₩4,288 | -3.61% | 1.1만 |
|---|
| 2026.03.19 | ₩4,382 | ₩4,382 | ₩4,248 | ₩4,248 | -3.06% | 1.6천 |
|---|
| 2026.03.18 | ₩4,395 | ₩4,489 | ₩4,234 | ₩4,234 | -3.66% | 3.3천 |
|---|
| 2026.03.17 | ₩4,154 | ₩4,435 | ₩4,114 | ₩4,288 | +3.23% | 5.3천 |
|---|
| 2026.03.16 | ₩4,208 | ₩4,703 | ₩4,033 | ₩4,033 | -4.14% | 2.3만 |
|---|
| 2026.03.13 | ₩4,342 | ₩4,422 | ₩3,886 | ₩3,993 | -8.02% | 7.6만 |
|---|
| 2026.03.12 | ₩5,119 | ₩5,132 | ₩4,154 | ₩4,208 | -17.80% | 6.5만 |
|---|
| 2026.03.11 | ₩4,784 | ₩5,332 | ₩4,717 | ₩4,958 | +3.64% | 7.4천 |
|---|
| 2026.03.10 | ₩5,561 | ₩5,561 | ₩5,132 | ₩5,146 | -7.47% | 9.3천 |
|---|
| 2026.03.09 | ₩5,775 | ₩5,775 | ₩5,548 | ₩5,548 | -3.94% | 1.9천 |
|---|
| 2026.03.06 | ₩5,782 | ₩6,057 | ₩5,782 | ₩5,816 | +0.58% | 800 |
|---|
| 2026.03.05 | ₩6,097 | ₩6,191 | ₩6,030 | ₩6,070 | -0.44% | 3천 |
|---|
| 2026.03.04 | ₩6,164 | ₩6,606 | ₩6,164 | ₩6,291 | +2.07% | 2.5만 |
|---|
| 2026.03.03 | ₩6,673 | ₩6,673 | ₩5,749 | ₩6,640 | -0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩6,232 | ₩6,807 | ₩6,164 | ₩6,700 | +7.50% | 3.9만 |
|---|
| 2026.02.27 | ₩6,526 | ₩6,834 | ₩6,526 | ₩6,740 | +3.29% | 2.4만 |
|---|
| 2026.02.26 | ₩6,566 | ₩6,767 | ₩6,539 | ₩6,727 | +2.45% | 1.6만 |
|---|
| 2026.02.25 | ₩6,231 | ₩6,633 | ₩6,190 | ₩6,633 | +6.45% | 1.1만 |
|---|
| 2026.02.24 | ₩6,030 | ₩6,512 | ₩5,789 | ₩6,231 | +3.33% | 1.1만 |
|---|
| 2026.02.23 | ₩6,299 | ₩6,606 | ₩5,875 | ₩6,445 | +2.32% | 1.5만 |
|---|
| 2026.02.20 | ₩6,298 | ₩6,499 | ₩6,030 | ₩6,365 | +1.06% | 1.3만 |
|---|
| 2026.02.19 | ₩5,802 | ₩6,687 | ₩5,802 | ₩6,298 | +8.55% | 3.7만 |
|---|
| 2026.02.18 | ₩5,561 | ₩5,735 | ₩5,347 | ₩5,536 | -0.46% | 8.6천 |
|---|
| 2026.02.17 | ₩5,092 | ₩6,030 | ₩5,092 | ₩5,574 | +9.47% | 3.9만 |
|---|
| 2026.02.13 | ₩4,811 | ₩5,105 | ₩4,690 | ₩4,998 | +3.90% | 1.6만 |
|---|
| 2026.02.12 | ₩4,462 | ₩4,811 | ₩4,462 | ₩4,811 | +7.81% | 3.3천 |
|---|
| 2026.02.11 | ₩4,543 | ₩4,730 | ₩4,370 | ₩4,677 | +2.95% | 1.8천 |
|---|
| 2026.02.10 | ₩4,650 | ₩4,824 | ₩4,060 | ₩4,502 | -3.17% | 1만 |
|---|
| 2026.02.09 | ₩4,610 | ₩4,797 | ₩4,516 | ₩4,650 | +0.87% | 8.4천 |
|---|
| 2026.02.06 | ₩4,564 | ₩4,757 | ₩4,368 | ₩4,596 | +0.70% | 5.8천 |
|---|
| 2026.02.05 | ₩4,489 | ₩4,489 | ₩4,328 | ₩4,389 | -2.24% | 5.3천 |
|---|
| 2026.02.04 | ₩4,757 | ₩4,757 | ₩4,489 | ₩4,489 | -5.63% | 1.8천 |
|---|
| 2026.02.03 | ₩4,409 | ₩4,757 | ₩4,409 | ₩4,744 | +7.60% | 3.2천 |
|---|
| 2026.02.02 | ₩4,556 | ₩4,837 | ₩3,752 | ₩4,489 | -1.47% | 2.3만 |
|---|
| 2026.01.30 | ₩4,342 | ₩4,931 | ₩4,328 | ₩4,496 | +3.55% | 5만 |
|---|
| 2026.01.29 | ₩4,824 | ₩4,824 | ₩4,234 | ₩4,623 | -4.17% | 3.8만 |
|---|
| 2026.01.28 | ₩4,871 | ₩4,891 | ₩4,837 | ₩4,878 | +0.14% | 2.2만 |
|---|
| 2026.01.27 | ₩5,065 | ₩5,152 | ₩4,851 | ₩4,951 | -2.25% | 9.7천 |
|---|
| 2026.01.26 | ₩4,757 | ₩5,065 | ₩4,569 | ₩5,065 | +6.48% | 4.3만 |
|---|
| 2026.01.23 | ₩4,422 | ₩4,824 | ₩4,422 | ₩4,797 | +8.48% | 1.2만 |
|---|
| 2026.01.22 | ₩4,690 | ₩4,811 | ₩4,529 | ₩4,663 | -0.57% | 2.2만 |
|---|
| 2026.01.21 | ₩4,677 | ₩4,824 | ₩4,502 | ₩4,757 | +1.72% | 2.4만 |
|---|
| 2026.01.20 | ₩4,422 | ₩4,690 | ₩4,422 | ₩4,556 | +3.03% | 6.7천 |
|---|
| 2026.01.16 | ₩4,663 | ₩4,663 | ₩4,476 | ₩4,583 | -1.72% | 7.4천 |
|---|
| 2026.01.15 | ₩4,717 | ₩4,824 | ₩4,610 | ₩4,784 | +1.42% | 1.5만 |
|---|
| 2026.01.14 | ₩4,583 | ₩4,694 | ₩4,462 | ₩4,663 | +1.75% | 1.2만 |
|---|
| 2026.01.13 | ₩4,690 | ₩4,690 | ₩4,543 | ₩4,583 | -2.29% | 8.5천 |
|---|
| 2026.01.12 | ₩4,690 | ₩4,945 | ₩4,578 | ₩4,650 | -0.86% | 1.7만 |
|---|
| 2026.01.09 | ₩4,456 | ₩4,904 | ₩4,413 | ₩4,904 | +10.08% | 2만 |
|---|
| 2026.01.08 | ₩4,342 | ₩4,435 | ₩4,221 | ₩4,435 | +2.16% | 2.5만 |
|---|
| 2026.01.07 | ₩4,194 | ₩4,409 | ₩4,154 | ₩4,288 | +2.24% | 1.6만 |
|---|
| 2026.01.06 | ₩4,234 | ₩4,362 | ₩4,114 | ₩4,261 | +0.63% | 1.5만 |
|---|
| 2026.01.05 | ₩4,322 | ₩4,322 | ₩4,261 | ₩4,301 | -0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩4,409 | ₩4,616 | ₩4,221 | ₩4,342 | -1.52% | 1.9만 |
|---|
| 2025.12.31 | ₩4,315 | ₩4,449 | ₩4,248 | ₩4,422 | +2.48% | 8.6천 |
|---|
| 2025.12.30 | ₩4,178 | ₩4,409 | ₩4,178 | ₩4,389 | +5.04% | 1.8만 |
|---|
| 2025.12.29 | ₩4,435 | ₩4,757 | ₩4,275 | ₩4,476 | +0.91% | 2.8만 |
|---|
| 2025.12.26 | ₩4,462 | ₩4,476 | ₩4,355 | ₩4,449 | -0.30% | 4.6천 |
|---|
| 2025.12.24 | ₩4,496 | ₩4,496 | ₩4,301 | ₩4,315 | -4.02% | 4.3천 |
|---|
| 2025.12.23 | ₩4,301 | ₩4,529 | ₩4,301 | ₩4,449 | +3.43% | 3.5만 |
|---|
| 2025.12.22 | ₩4,623 | ₩4,690 | ₩4,301 | ₩4,395 | -4.93% | 2.5만 |
|---|
| 2025.12.19 | ₩4,362 | ₩4,958 | ₩4,328 | ₩4,744 | +8.76% | 3만 |
|---|
| 2025.12.18 | ₩4,275 | ₩5,038 | ₩4,241 | ₩4,355 | +1.88% | 4.9만 |
|---|
| 2025.12.17 | ₩4,355 | ₩4,435 | ₩4,141 | ₩4,167 | -4.31% | 1.7만 |
|---|
| 2025.12.16 | ₩4,516 | ₩4,580 | ₩4,234 | ₩4,355 | -3.56% | 7.2천 |
|---|
| 2025.12.15 | ₩4,355 | ₩4,422 | ₩4,208 | ₩4,261 | -2.15% | 7.7천 |
|---|
| 2025.12.12 | ₩4,287 | ₩4,489 | ₩4,154 | ₩4,355 | +1.59% | 2만 |
|---|
| 2025.12.11 | ₩4,275 | ₩4,636 | ₩4,261 | ₩4,328 | +1.25% | 1.5만 |
|---|
| 2025.12.10 | ₩4,100 | ₩4,476 | ₩4,100 | ₩4,154 | +1.31% | 1.2만 |
|---|
| 2025.12.09 | ₩4,075 | ₩4,576 | ₩4,007 | ₩4,382 | +7.53% | 3.9만 |
|---|
| 2025.12.08 | ₩4,141 | ₩4,261 | ₩4,020 | ₩4,100 | -0.97% | 3만 |
|---|
| 2025.12.05 | ₩4,181 | ₩4,314 | ₩4,094 | ₩4,141 | -0.96% | 2.3만 |
|---|
| 2025.12.04 | ₩4,141 | ₩4,556 | ₩4,141 | ₩4,248 | +2.59% | 5.3만 |
|---|
| 2025.12.03 | ₩4,114 | ₩4,288 | ₩4,020 | ₩4,154 | +0.98% | 2.2만 |
|---|
| 2025.12.02 | ₩4,167 | ₩4,288 | ₩3,886 | ₩4,127 | -0.96% | 6만 |
|---|
| 2025.12.01 | ₩4,248 | ₩4,409 | ₩3,944 | ₩4,181 | -1.58% | 3.9만 |
|---|
| 2025.11.28 | ₩4,181 | ₩4,677 | ₩4,079 | ₩4,422 | +5.77% | 13만 |
|---|
| 2025.11.26 | ₩3,980 | ₩4,529 | ₩3,980 | ₩4,141 | +4.04% | 12.5만 |
|---|
| 2025.11.25 | ₩4,677 | ₩4,737 | ₩3,631 | ₩3,779 | -19.20% | 28.3만 |
|---|
| 2025.11.24 | ₩4,690 | ₩8,482 | ₩4,489 | ₩4,744 | +1.14% | 136만 |
|---|
| 2025.11.21 | ₩5,699 | ₩5,699 | ₩4,301 | ₩4,315 | -24.29% | 10.2만 |
|---|
| 2025.11.20 | ₩6,057 | ₩6,526 | ₩5,373 | ₩5,387 | -11.06% | 17.5만 |
|---|
| 2025.11.19 | ₩6,754 | ₩7,196 | ₩5,762 | ₩6,137 | -9.13% | 17.9만 |
|---|
| 2025.11.18 | ₩6,941 | ₩7,169 | ₩6,383 | ₩6,754 | -2.70% | 15.8만 |
|---|
| 2025.11.17 | ₩7,611 | ₩7,893 | ₩6,311 | ₩6,901 | -9.33% | 11.6만 |
|---|
| 2025.11.14 | ₩7,223 | ₩8,040 | ₩7,223 | ₩7,866 | +8.91% | 8.7만 |
|---|
| 2025.11.13 | ₩7,061 | ₩7,786 | ₩7,061 | ₩7,611 | +7.80% | 10.4만 |
|---|
| 2025.11.12 | ₩7,531 | ₩8,415 | ₩7,075 | ₩7,075 | -6.05% | 36.5만 |
|---|
| 2025.11.11 | ₩6,807 | ₩7,598 | ₩6,633 | ₩7,424 | +9.06% | 9.9만 |
|---|
| 2025.11.10 | ₩6,834 | ₩7,035 | ₩6,566 | ₩6,687 | -2.16% | 8.2만 |
|---|
| 2025.11.07 | ₩6,352 | ₩6,982 | ₩6,352 | ₩6,982 | +9.92% | 12.5만 |
|---|
| 2025.11.06 | ₩6,807 | ₩6,821 | ₩6,271 | ₩6,526 | -4.13% | 2.1만 |
|---|
| 2025.11.05 | ₩6,861 | ₩7,062 | ₩6,727 | ₩6,848 | -0.20% | 12.2만 |
|---|
| 2025.11.04 | ₩6,901 | ₩7,384 | ₩6,888 | ₩6,968 | +0.97% | 11.6만 |
|---|
| 2025.11.03 | ₩6,968 | ₩7,571 | ₩6,901 | ₩6,915 | -0.77% | 9.3만 |
|---|
| 2025.10.31 | ₩6,707 | ₩7,101 | ₩6,707 | ₩6,982 | +4.10% | 5.2만 |
|---|
| 2025.10.30 | ₩6,738 | ₩6,982 | ₩6,566 | ₩6,821 | +1.23% | 15.1만 |
|---|
| 2025.10.29 | ₩6,834 | ₩6,968 | ₩6,445 | ₩6,445 | -5.69% | 1.3만 |
|---|
| 2025.10.28 | ₩6,901 | ₩6,941 | ₩6,432 | ₩6,807 | -1.36% | 8.9만 |
|---|
| 2025.10.27 | ₩6,740 | ₩7,035 | ₩6,714 | ₩6,915 | +2.58% | 4.1만 |
|---|
| 2025.10.24 | ₩7,116 | ₩7,397 | ₩6,600 | ₩6,714 | -5.65% | 19.4만 |
|---|
| 2025.10.23 | ₩7,236 | ₩7,504 | ₩6,888 | ₩7,370 | +1.85% | 6.7만 |
|---|
| 2025.10.22 | ₩7,008 | ₩7,223 | ₩6,646 | ₩7,035 | +0.38% | 5.6만 |
|---|
| 2025.10.21 | ₩7,089 | ₩7,303 | ₩6,673 | ₩7,236 | +2.08% | 3.7만 |
|---|
| 2025.10.20 | ₩7,008 | ₩7,357 | ₩6,754 | ₩7,022 | +0.19% | 19.2만 |
|---|
| 2025.10.17 | ₩7,303 | ₩7,384 | ₩6,968 | ₩7,183 | -1.65% | 16.3만 |
|---|
| 2025.10.16 | ₩7,598 | ₩7,960 | ₩7,223 | ₩7,250 | -4.59% | 18만 |
|---|
| 2025.10.15 | ₩7,799 | ₩8,389 | ₩7,518 | ₩7,772 | -0.34% | 14.3만 |
|---|
| 2025.10.14 | ₩7,652 | ₩8,295 | ₩7,531 | ₩7,853 | +2.63% | 15.1만 |
|---|
| 2025.10.13 | ₩7,303 | ₩7,839 | ₩7,296 | ₩7,518 | +2.94% | 16.8만 |
|---|
| 2025.10.10 | ₩7,879 | ₩8,000 | ₩7,384 | ₩7,410 | -5.95% | 20.7만 |
|---|