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 | ₩3,137 | ₩3,725 | ₩3,004 | ₩3,565 | +13.62% | 2.3만 |
| 2026.10.08 | ₩3,204 | ₩3,204 | ₩3,011 | ₩3,137 | -2.08% | 2.2천 |
| 2026.10.07 | ₩3,204 | ₩3,204 | ₩3,071 | ₩3,071 | -4.17% | 1.8천 |
| 2026.10.06 | ₩3,204 | ₩3,311 | ₩3,104 | ₩3,164 | -1.25% | 5.5천 |
| 2026.10.05 | ₩3,378 | ₩3,378 | ₩3,071 | ₩3,164 | -6.32% | 2.1천 |
| 2026.10.02 | ₩3,084 | ₩3,405 | ₩3,084 | ₩3,338 | +8.23% | 5.5천 |
| 2026.10.01 | ₩3,231 | ₩3,458 | ₩3,178 | ₩3,431 | +6.20% | 2.5천 |
| 2026.09.30 | ₩3,458 | ₩3,458 | ₩3,206 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,206 |
| -7.30% |
| 1.7천 |
| 2026.09.29 | ₩3,097 | ₩3,458 | ₩3,097 | ₩3,458 | +11.64% | 500 |
|---|
| 2026.09.28 | ₩3,284 | ₩3,284 | ₩3,271 | ₩3,284 | 0.00% | 900 |
|---|
| 2026.09.25 | ₩3,338 | ₩3,338 | ₩3,218 | ₩3,284 | -1.60% | 1.2천 |
|---|
| 2026.09.24 | ₩3,204 | ₩3,471 | ₩3,137 | ₩3,137 | -2.08% | 8.5천 |
|---|
| 2026.09.23 | ₩3,284 | ₩3,311 | ₩2,991 | ₩3,218 | -2.03% | 5.8천 |
|---|
| 2026.09.22 | ₩3,391 | ₩3,391 | ₩3,364 | ₩3,391 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩3,471 | ₩3,578 | ₩3,391 | ₩3,391 | -2.31% | 2천 |
|---|
| 2026.09.18 | ₩3,605 | ₩3,605 | ₩3,364 | ₩3,364 | -6.67% | 1.5천 |
|---|
| 2026.09.17 | ₩3,445 | ₩3,565 | ₩3,204 | ₩3,498 | +1.55% | 4.3천 |
|---|
| 2026.09.16 | ₩3,522 | ₩3,578 | ₩3,445 | ₩3,525 | +0.08% | 1.6천 |
|---|
| 2026.09.15 | ₩3,578 | ₩3,591 | ₩3,324 | ₩3,324 | -7.09% | 3.7천 |
|---|
| 2026.09.14 | ₩3,591 | ₩3,591 | ₩3,231 | ₩3,231 | -10.04% | 7.7천 |
|---|
| 2026.09.11 | ₩3,471 | ₩3,471 | ₩3,471 | ₩3,471 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,471 | ₩3,471 | ₩3,471 | ₩3,471 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩3,658 | ₩3,658 | ₩3,471 | ₩3,471 | -5.11% | 1.7천 |
|---|
| 2026.09.08 | ₩3,645 | ₩3,645 | ₩3,645 | ₩3,645 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,591 | ₩3,712 | ₩3,591 | ₩3,645 | +1.49% | 1.4천 |
|---|
| 2026.09.03 | ₩3,565 | ₩3,725 | ₩3,545 | ₩3,725 | +4.49% | 2.3천 |
|---|
| 2026.09.02 | ₩3,605 | ₩3,725 | ₩3,605 | ₩3,712 | +2.96% | 1.5천 |
|---|
| 2026.09.01 | ₩3,605 | ₩3,845 | ₩3,551 | ₩3,551 | -1.48% | 5.7천 |
|---|
| 2026.08.31 | ₩3,647 | ₩3,647 | ₩3,471 | ₩3,551 | -2.64% | 4.8천 |
|---|
| 2026.08.28 | ₩3,685 | ₩3,858 | ₩3,605 | ₩3,605 | -2.17% | 1.9천 |
|---|
| 2026.08.27 | ₩3,605 | ₩3,858 | ₩3,605 | ₩3,858 | +7.04% | 1.7천 |
|---|
| 2026.08.26 | ₩3,685 | ₩3,833 | ₩3,351 | ₩3,591 | -2.54% | 4.8천 |
|---|
| 2026.08.25 | ₩3,818 | ₩3,818 | ₩3,698 | ₩3,752 | -1.75% | 2.7천 |
|---|
| 2026.08.24 | ₩3,678 | ₩3,892 | ₩3,678 | ₩3,892 | +5.81% | 1.2천 |
|---|
| 2026.08.21 | ₩4,019 | ₩4,019 | ₩3,979 | ₩3,979 | -1.00% | 2.2천 |
|---|
| 2026.08.20 | ₩3,611 | ₩3,805 | ₩3,611 | ₩3,805 | +5.36% | 4.1천 |
|---|
| 2026.08.19 | ₩3,992 | ₩4,019 | ₩3,765 | ₩3,792 | -5.02% | 7.1천 |
|---|
| 2026.08.18 | ₩3,992 | ₩3,992 | ₩3,885 | ₩3,885 | -2.68% | 1.4천 |
|---|
| 2026.08.17 | ₩3,912 | ₩4,246 | ₩3,765 | ₩4,012 | +2.56% | 4.3만 |
|---|
| 2026.08.14 | ₩3,912 | ₩3,912 | ₩3,912 | ₩3,912 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,852 | ₩3,979 | ₩3,852 | ₩3,912 | +1.56% | 1.8천 |
|---|
| 2026.08.12 | ₩3,605 | ₩3,989 | ₩3,605 | ₩3,898 | +8.15% | 5.6천 |
|---|
| 2026.08.11 | ₩3,672 | ₩3,672 | ₩3,672 | ₩3,672 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,578 | ₩3,672 | ₩3,578 | ₩3,672 | +2.61% | 1.2천 |
|---|
| 2026.08.07 | ₩3,618 | ₩3,979 | ₩3,618 | ₩3,845 | +6.27% | 5.4천 |
|---|
| 2026.08.06 | ₩3,812 | ₩3,992 | ₩3,778 | ₩3,979 | +4.38% | 3.2천 |
|---|
| 2026.08.05 | ₩3,721 | ₩3,992 | ₩3,721 | ₩3,992 | +7.28% | 1.2천 |
|---|
| 2026.08.04 | ₩3,992 | ₩3,992 | ₩3,992 | ₩3,992 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,045 | ₩4,045 | ₩3,551 | ₩3,992 | -1.32% | 3.2천 |
|---|
| 2026.07.31 | ₩3,772 | ₩3,979 | ₩3,725 | ₩3,979 | +5.49% | 5.5천 |
|---|
| 2026.07.30 | ₩3,685 | ₩3,738 | ₩3,431 | ₩3,578 | -2.90% | 1.1만 |
|---|
| 2026.07.29 | ₩3,865 | ₩3,865 | ₩3,865 | ₩3,865 | 0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩3,805 | ₩3,939 | ₩3,658 | ₩3,698 | -2.81% | 1.3만 |
|---|
| 2026.07.27 | ₩3,912 | ₩4,125 | ₩3,813 | ₩3,979 | +1.71% | 3.7천 |
|---|
| 2026.07.24 | ₩4,032 | ₩4,032 | ₩4,032 | ₩4,032 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,032 | ₩4,032 | ₩4,032 | ₩4,032 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,032 | ₩4,032 | ₩4,032 | ₩4,032 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩4,019 | ₩4,019 | ₩3,965 | ₩3,965 | -1.33% | 2.7천 |
|---|
| 2026.07.20 | ₩4,085 | ₩4,139 | ₩3,738 | ₩3,738 | -8.50% | 2.3천 |
|---|
| 2026.07.17 | ₩4,079 | ₩4,139 | ₩3,818 | ₩4,019 | -1.47% | 4.6천 |
|---|
| 2026.07.16 | ₩4,099 | ₩4,152 | ₩4,005 | ₩4,005 | -2.28% | 3.9천 |
|---|
| 2026.07.15 | ₩3,992 | ₩4,152 | ₩3,992 | ₩4,072 | +2.01% | 5.5천 |
|---|
| 2026.07.14 | ₩4,059 | ₩4,259 | ₩3,898 | ₩4,152 | +2.30% | 5.5천 |
|---|
| 2026.07.13 | ₩3,852 | ₩4,059 | ₩3,852 | ₩3,965 | +2.95% | 3.5천 |
|---|
| 2026.07.10 | ₩3,818 | ₩4,232 | ₩3,818 | ₩4,072 | +6.64% | 3.9천 |
|---|
| 2026.07.09 | ₩3,798 | ₩3,992 | ₩3,471 | ₩3,872 | +1.93% | 9천 |
|---|
| 2026.07.08 | ₩3,858 | ₩3,979 | ₩3,845 | ₩3,912 | +1.38% | 3.1천 |
|---|
| 2026.07.07 | ₩3,664 | ₩3,925 | ₩3,664 | ₩3,858 | +5.32% | 3.3천 |
|---|
| 2026.07.06 | ₩3,738 | ₩3,885 | ₩3,712 | ₩3,885 | +3.93% | 9.3천 |
|---|
| 2026.07.02 | ₩3,725 | ₩3,992 | ₩3,578 | ₩3,658 | -1.79% | 8.9천 |
|---|
| 2026.07.01 | ₩3,551 | ₩4,039 | ₩3,431 | ₩3,738 | +5.26% | 7만 |
|---|
| 2026.06.30 | ₩3,725 | ₩3,725 | ₩3,405 | ₩3,405 | -8.60% | 4.8천 |
|---|
| 2026.06.29 | ₩3,354 | ₩3,725 | ₩3,231 | ₩3,551 | +5.89% | 4만 |
|---|
| 2026.06.26 | ₩3,445 | ₩3,678 | ₩3,378 | ₩3,378 | -1.94% | 3천 |
|---|
| 2026.06.25 | ₩3,431 | ₩3,885 | ₩3,351 | ₩3,498 | +1.95% | 1만 |
|---|
| 2026.06.24 | ₩3,631 | ₩4,005 | ₩3,338 | ₩3,351 | -7.72% | 2.6만 |
|---|
| 2026.06.23 | ₩3,838 | ₩4,352 | ₩3,698 | ₩3,805 | -0.87% | 1.5만 |
|---|
| 2026.06.22 | ₩3,858 | ₩3,905 | ₩3,618 | ₩3,618 | -6.23% | 7천 |
|---|
| 2026.06.18 | ₩3,599 | ₩3,939 | ₩3,599 | ₩3,698 | +2.74% | 1.5만 |
|---|
| 2026.06.17 | ₩3,364 | ₩4,139 | ₩3,364 | ₩3,872 | +15.08% | 2.6만 |
|---|
| 2026.06.16 | ₩3,351 | ₩3,471 | ₩3,218 | ₩3,298 | -1.59% | 9.3천 |
|---|
| 2026.06.15 | ₩3,364 | ₩3,805 | ₩3,338 | ₩3,405 | +1.19% | 5.1만 |
|---|
| 2026.06.12 | ₩3,498 | ₩3,645 | ₩3,324 | ₩3,324 | -4.96% | 3.9천 |
|---|
| 2026.06.11 | ₩3,418 | ₩3,658 | ₩3,044 | ₩3,551 | +3.91% | 2.5만 |
|---|
| 2026.06.10 | ₩3,685 | ₩3,698 | ₩3,485 | ₩3,551 | -3.62% | 2.6만 |
|---|
| 2026.06.09 | ₩3,992 | ₩3,992 | ₩3,431 | ₩3,431 | -14.05% | 5만 |
|---|
| 2026.06.08 | ₩3,939 | ₩4,139 | ₩3,872 | ₩3,925 | -0.34% | 1.3만 |
|---|
| 2026.06.05 | ₩4,206 | ₩4,206 | ₩3,645 | ₩3,872 | -7.94% | 3.9만 |
|---|
| 2026.06.04 | ₩4,206 | ₩4,372 | ₩4,031 | ₩4,139 | -1.59% | 2.3만 |
|---|
| 2026.06.03 | ₩4,446 | ₩4,566 | ₩4,005 | ₩4,112 | -7.51% | 4.6만 |
|---|
| 2026.06.02 | ₩3,845 | ₩4,820 | ₩3,805 | ₩4,513 | +17.36% | 15.9만 |
|---|
| 2026.06.01 | ₩3,925 | ₩4,099 | ₩3,525 | ₩3,778 | -3.74% | 4.8만 |
|---|
| 2026.05.29 | ₩3,925 | ₩4,099 | ₩3,765 | ₩3,925 | 0.00% | 51.7만 |
|---|
| 2026.05.28 | ₩4,379 | ₩4,713 | ₩3,631 | ₩3,805 | -13.11% | 40만 |
|---|
| 2026.05.27 | ₩4,139 | ₩4,593 | ₩4,072 | ₩4,366 | +5.48% | 32.2만 |
|---|
| 2026.05.26 | ₩4,192 | ₩4,606 | ₩4,085 | ₩4,593 | +9.55% | 39.1만 |
|---|
| 2026.05.22 | ₩4,566 | ₩4,633 | ₩4,005 | ₩4,179 | -8.48% | 50.4만 |
|---|
| 2026.05.21 | ₩4,873 | ₩5,047 | ₩4,379 | ₩4,486 | -7.95% | 59만 |
|---|
| 2026.05.20 | ₩4,766 | ₩5,087 | ₩4,406 | ₩4,873 | +2.24% | 60.9만 |
|---|
| 2026.05.19 | ₩4,232 | ₩5,140 | ₩4,005 | ₩4,713 | +11.36% | 53.5만 |
|---|
| 2026.05.18 | ₩3,792 | ₩4,593 | ₩3,645 | ₩4,299 | +13.38% | 72.8만 |
|---|
| 2026.05.15 | ₩4,606 | ₩4,740 | ₩3,658 | ₩3,778 | -17.97% | 53.7만 |
|---|
| 2026.05.14 | ₩5,581 | ₩5,661 | ₩4,219 | ₩4,486 | -19.62% | 40.2만 |
|---|
| 2026.05.13 | ₩5,874 | ₩6,008 | ₩5,421 | ₩5,541 | -5.68% | 52.3만 |
|---|
| 2026.05.12 | ₩5,340 | ₩5,955 | ₩5,194 | ₩5,741 | +7.50% | 43.7만 |
|---|
| 2026.05.11 | ₩5,047 | ₩5,981 | ₩5,047 | ₩5,607 | +11.11% | 26.8만 |
|---|
| 2026.05.08 | ₩5,234 | ₩5,996 | ₩4,846 | ₩5,207 | -0.51% | 27.9만 |
|---|
| 2026.05.07 | ₩4,606 | ₩5,153 | ₩4,606 | ₩5,100 | +10.72% | 5.2천 |
|---|
| 2026.05.06 | ₩4,670 | ₩5,127 | ₩4,670 | ₩5,113 | +9.49% | 3.4천 |
|---|
| 2026.05.05 | ₩4,670 | ₩5,167 | ₩4,659 | ₩5,167 | +10.63% | 1.2만 |
|---|
| 2026.05.04 | ₩4,673 | ₩5,194 | ₩4,673 | ₩4,913 | +5.14% | 3.7천 |
|---|
| 2026.05.01 | ₩5,007 | ₩5,087 | ₩4,817 | ₩5,073 | +1.33% | 3.8천 |
|---|
| 2026.04.30 | ₩4,770 | ₩5,260 | ₩4,406 | ₩5,007 | +4.95% | 1.4만 |
|---|
| 2026.04.29 | ₩4,646 | ₩4,673 | ₩4,112 | ₩4,406 | -5.17% | 8.1천 |
|---|
| 2026.04.28 | ₩4,686 | ₩4,967 | ₩4,593 | ₩4,593 | -1.99% | 2.2천 |
|---|
| 2026.04.27 | ₩4,593 | ₩5,007 | ₩4,473 | ₩4,473 | -2.62% | 2.9천 |
|---|
| 2026.04.24 | ₩5,207 | ₩5,412 | ₩4,473 | ₩4,593 | -11.79% | 9.7천 |
|---|
| 2026.04.23 | ₩5,447 | ₩5,447 | ₩5,194 | ₩5,194 | -4.66% | 4.2천 |
|---|
| 2026.04.22 | ₩5,207 | ₩5,467 | ₩5,207 | ₩5,467 | +5.00% | 5.4천 |
|---|
| 2026.04.21 | ₩5,147 | ₩5,574 | ₩5,147 | ₩5,207 | +1.17% | 1.4만 |
|---|
| 2026.04.20 | ₩5,354 | ₩5,888 | ₩5,354 | ₩5,888 | +9.98% | 9.6천 |
|---|
| 2026.04.17 | ₩5,340 | ₩5,354 | ₩4,993 | ₩5,314 | -0.50% | 8.1천 |
|---|
| 2026.04.16 | ₩5,354 | ₩5,354 | ₩4,673 | ₩5,167 | -3.49% | 3.2천 |
|---|
| 2026.04.15 | ₩4,726 | ₩5,821 | ₩4,726 | ₩5,127 | +8.47% | 6.1천 |
|---|
| 2026.04.14 | ₩5,367 | ₩5,874 | ₩4,886 | ₩5,407 | +0.75% | 1.6만 |
|---|
| 2026.04.13 | ₩5,207 | ₩5,307 | ₩4,913 | ₩5,307 | +1.92% | 3.2천 |
|---|
| 2026.04.10 | ₩4,726 | ₩4,886 | ₩4,542 | ₩4,793 | +1.41% | 3.3천 |
|---|
| 2026.04.09 | ₩4,446 | ₩4,446 | ₩4,446 | ₩4,446 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩4,473 | ₩4,726 | ₩4,473 | ₩4,539 | +1.49% | 1.4만 |
|---|
| 2026.04.07 | ₩4,566 | ₩4,566 | ₩4,566 | ₩4,566 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,486 | ₩4,700 | ₩4,320 | ₩4,566 | +1.79% | 3.7천 |
|---|
| 2026.04.02 | ₩4,673 | ₩5,167 | ₩4,392 | ₩4,927 | +5.43% | 1.4만 |
|---|
| 2026.04.01 | ₩4,366 | ₩4,366 | ₩4,339 | ₩4,339 | -0.61% | 900 |
|---|
| 2026.03.31 | ₩4,673 | ₩4,673 | ₩4,459 | ₩4,459 | -4.57% | 2.9천 |
|---|
| 2026.03.30 | ₩4,833 | ₩4,833 | ₩4,646 | ₩4,646 | -3.87% | 1.4천 |
|---|
| 2026.03.27 | ₩5,147 | ₩5,147 | ₩4,646 | ₩4,953 | -3.76% | 4천 |
|---|
| 2026.03.26 | ₩4,626 | ₩4,967 | ₩4,246 | ₩4,633 | +0.14% | 1.4만 |
|---|
| 2026.03.25 | ₩4,486 | ₩5,340 | ₩4,212 | ₩4,780 | +6.55% | 5.2만 |
|---|
| 2026.03.24 | ₩4,526 | ₩4,526 | ₩4,192 | ₩4,192 | -7.37% | 1.6천 |
|---|
| 2026.03.23 | ₩4,272 | ₩4,659 | ₩4,272 | ₩4,539 | +6.25% | 7.8천 |
|---|
| 2026.03.20 | ₩4,433 | ₩4,606 | ₩4,219 | ₩4,272 | -3.61% | 1.1만 |
|---|
| 2026.03.19 | ₩4,366 | ₩4,366 | ₩4,232 | ₩4,232 | -3.06% | 1.6천 |
|---|
| 2026.03.18 | ₩4,379 | ₩4,473 | ₩4,219 | ₩4,219 | -3.66% | 3.3천 |
|---|
| 2026.03.17 | ₩4,139 | ₩4,419 | ₩4,099 | ₩4,272 | +3.23% | 5.3천 |
|---|
| 2026.03.16 | ₩4,192 | ₩4,686 | ₩4,019 | ₩4,019 | -4.14% | 2.3만 |
|---|
| 2026.03.13 | ₩4,326 | ₩4,406 | ₩3,872 | ₩3,979 | -8.02% | 7.6만 |
|---|
| 2026.03.12 | ₩5,100 | ₩5,113 | ₩4,139 | ₩4,192 | -17.80% | 6.5만 |
|---|
| 2026.03.11 | ₩4,766 | ₩5,312 | ₩4,700 | ₩4,940 | +3.64% | 7.4천 |
|---|
| 2026.03.10 | ₩5,541 | ₩5,541 | ₩5,113 | ₩5,127 | -7.47% | 9.3천 |
|---|
| 2026.03.09 | ₩5,754 | ₩5,754 | ₩5,527 | ₩5,527 | -3.94% | 1.9천 |
|---|
| 2026.03.06 | ₩5,761 | ₩6,035 | ₩5,761 | ₩5,794 | +0.58% | 800 |
|---|
| 2026.03.05 | ₩6,075 | ₩6,168 | ₩6,008 | ₩6,048 | -0.44% | 3천 |
|---|
| 2026.03.04 | ₩6,141 | ₩6,582 | ₩6,141 | ₩6,268 | +2.07% | 2.5만 |
|---|
| 2026.03.03 | ₩6,649 | ₩6,649 | ₩5,728 | ₩6,615 | -0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩6,210 | ₩6,782 | ₩6,141 | ₩6,676 | +7.50% | 3.9만 |
|---|
| 2026.02.27 | ₩6,502 | ₩6,809 | ₩6,502 | ₩6,716 | +3.29% | 2.4만 |
|---|
| 2026.02.26 | ₩6,542 | ₩6,742 | ₩6,515 | ₩6,702 | +2.45% | 1.6만 |
|---|
| 2026.02.25 | ₩6,208 | ₩6,609 | ₩6,167 | ₩6,609 | +6.45% | 1.1만 |
|---|
| 2026.02.24 | ₩6,008 | ₩6,489 | ₩5,768 | ₩6,208 | +3.33% | 1.1만 |
|---|
| 2026.02.23 | ₩6,276 | ₩6,582 | ₩5,853 | ₩6,422 | +2.32% | 1.5만 |
|---|
| 2026.02.20 | ₩6,275 | ₩6,475 | ₩6,008 | ₩6,342 | +1.06% | 1.3만 |
|---|
| 2026.02.19 | ₩5,781 | ₩6,662 | ₩5,781 | ₩6,275 | +8.55% | 3.7만 |
|---|
| 2026.02.18 | ₩5,541 | ₩5,714 | ₩5,327 | ₩5,515 | -0.46% | 8.6천 |
|---|
| 2026.02.17 | ₩5,073 | ₩6,008 | ₩5,073 | ₩5,554 | +9.47% | 3.9만 |
|---|
| 2026.02.13 | ₩4,793 | ₩5,087 | ₩4,673 | ₩4,980 | +3.90% | 1.6만 |
|---|
| 2026.02.12 | ₩4,446 | ₩4,793 | ₩4,446 | ₩4,793 | +7.81% | 3.3천 |
|---|
| 2026.02.11 | ₩4,526 | ₩4,713 | ₩4,354 | ₩4,659 | +2.95% | 1.8천 |
|---|
| 2026.02.10 | ₩4,633 | ₩4,806 | ₩4,045 | ₩4,486 | -3.17% | 1만 |
|---|
| 2026.02.09 | ₩4,593 | ₩4,780 | ₩4,499 | ₩4,633 | +0.87% | 8.4천 |
|---|
| 2026.02.06 | ₩4,547 | ₩4,740 | ₩4,352 | ₩4,579 | +0.70% | 5.8천 |
|---|
| 2026.02.05 | ₩4,473 | ₩4,473 | ₩4,312 | ₩4,372 | -2.24% | 5.3천 |
|---|
| 2026.02.04 | ₩4,740 | ₩4,740 | ₩4,473 | ₩4,473 | -5.63% | 1.8천 |
|---|
| 2026.02.03 | ₩4,392 | ₩4,740 | ₩4,392 | ₩4,726 | +7.60% | 3.2천 |
|---|
| 2026.02.02 | ₩4,539 | ₩4,820 | ₩3,738 | ₩4,473 | -1.47% | 2.3만 |
|---|
| 2026.01.30 | ₩4,326 | ₩4,913 | ₩4,312 | ₩4,479 | +3.55% | 5만 |
|---|
| 2026.01.29 | ₩4,806 | ₩4,806 | ₩4,219 | ₩4,606 | -4.17% | 3.8만 |
|---|
| 2026.01.28 | ₩4,853 | ₩4,873 | ₩4,820 | ₩4,860 | +0.14% | 2.2만 |
|---|
| 2026.01.27 | ₩5,047 | ₩5,133 | ₩4,833 | ₩4,933 | -2.25% | 9.7천 |
|---|
| 2026.01.26 | ₩4,740 | ₩5,047 | ₩4,553 | ₩5,047 | +6.48% | 4.3만 |
|---|
| 2026.01.23 | ₩4,406 | ₩4,806 | ₩4,406 | ₩4,780 | +8.48% | 1.2만 |
|---|
| 2026.01.22 | ₩4,673 | ₩4,793 | ₩4,513 | ₩4,646 | -0.57% | 2.2만 |
|---|
| 2026.01.21 | ₩4,659 | ₩4,806 | ₩4,486 | ₩4,740 | +1.72% | 2.4만 |
|---|
| 2026.01.20 | ₩4,406 | ₩4,673 | ₩4,406 | ₩4,539 | +3.03% | 6.7천 |
|---|
| 2026.01.16 | ₩4,646 | ₩4,646 | ₩4,459 | ₩4,566 | -1.72% | 7.4천 |
|---|
| 2026.01.15 | ₩4,700 | ₩4,806 | ₩4,593 | ₩4,766 | +1.42% | 1.5만 |
|---|
| 2026.01.14 | ₩4,566 | ₩4,677 | ₩4,446 | ₩4,646 | +1.75% | 1.2만 |
|---|
| 2026.01.13 | ₩4,673 | ₩4,673 | ₩4,526 | ₩4,566 | -2.29% | 8.5천 |
|---|
| 2026.01.12 | ₩4,673 | ₩4,927 | ₩4,561 | ₩4,633 | -0.86% | 1.7만 |
|---|
| 2026.01.09 | ₩4,439 | ₩4,886 | ₩4,396 | ₩4,886 | +10.08% | 2만 |
|---|
| 2026.01.08 | ₩4,326 | ₩4,419 | ₩4,206 | ₩4,419 | +2.16% | 2.5만 |
|---|
| 2026.01.07 | ₩4,179 | ₩4,392 | ₩4,139 | ₩4,272 | +2.24% | 1.6만 |
|---|
| 2026.01.06 | ₩4,219 | ₩4,346 | ₩4,099 | ₩4,246 | +0.63% | 1.5만 |
|---|
| 2026.01.05 | ₩4,306 | ₩4,306 | ₩4,246 | ₩4,286 | -0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩4,392 | ₩4,599 | ₩4,206 | ₩4,326 | -1.52% | 1.9만 |
|---|
| 2025.12.31 | ₩4,299 | ₩4,433 | ₩4,232 | ₩4,406 | +2.48% | 8.6천 |
|---|
| 2025.12.30 | ₩4,163 | ₩4,392 | ₩4,163 | ₩4,372 | +5.04% | 1.8만 |
|---|
| 2025.12.29 | ₩4,419 | ₩4,740 | ₩4,259 | ₩4,459 | +0.91% | 2.8만 |
|---|
| 2025.12.26 | ₩4,446 | ₩4,459 | ₩4,339 | ₩4,433 | -0.30% | 4.6천 |
|---|
| 2025.12.24 | ₩4,479 | ₩4,479 | ₩4,286 | ₩4,299 | -4.02% | 4.3천 |
|---|
| 2025.12.23 | ₩4,286 | ₩4,513 | ₩4,286 | ₩4,433 | +3.43% | 3.5만 |
|---|
| 2025.12.22 | ₩4,606 | ₩4,673 | ₩4,286 | ₩4,379 | -4.93% | 2.5만 |
|---|
| 2025.12.19 | ₩4,346 | ₩4,940 | ₩4,312 | ₩4,726 | +8.76% | 3만 |
|---|
| 2025.12.18 | ₩4,259 | ₩5,020 | ₩4,226 | ₩4,339 | +1.88% | 4.9만 |
|---|
| 2025.12.17 | ₩4,339 | ₩4,419 | ₩4,125 | ₩4,152 | -4.31% | 1.7만 |
|---|
| 2025.12.16 | ₩4,499 | ₩4,563 | ₩4,219 | ₩4,339 | -3.56% | 7.2천 |
|---|
| 2025.12.15 | ₩4,339 | ₩4,406 | ₩4,192 | ₩4,246 | -2.15% | 7.7천 |
|---|
| 2025.12.12 | ₩4,271 | ₩4,473 | ₩4,139 | ₩4,339 | +1.59% | 2만 |
|---|
| 2025.12.11 | ₩4,259 | ₩4,619 | ₩4,246 | ₩4,312 | +1.25% | 1.5만 |
|---|
| 2025.12.10 | ₩4,085 | ₩4,459 | ₩4,085 | ₩4,139 | +1.31% | 1.2만 |
|---|
| 2025.12.09 | ₩4,060 | ₩4,559 | ₩3,992 | ₩4,366 | +7.53% | 3.9만 |
|---|
| 2025.12.08 | ₩4,125 | ₩4,246 | ₩4,005 | ₩4,085 | -0.97% | 3만 |
|---|
| 2025.12.05 | ₩4,166 | ₩4,298 | ₩4,079 | ₩4,125 | -0.96% | 2.3만 |
|---|
| 2025.12.04 | ₩4,125 | ₩4,539 | ₩4,125 | ₩4,232 | +2.59% | 5.3만 |
|---|
| 2025.12.03 | ₩4,099 | ₩4,272 | ₩4,005 | ₩4,139 | +0.98% | 2.2만 |
|---|
| 2025.12.02 | ₩4,152 | ₩4,272 | ₩3,872 | ₩4,112 | -0.96% | 6만 |
|---|
| 2025.12.01 | ₩4,232 | ₩4,392 | ₩3,929 | ₩4,166 | -1.58% | 3.9만 |
|---|
| 2025.11.28 | ₩4,166 | ₩4,659 | ₩4,064 | ₩4,406 | +5.77% | 13만 |
|---|
| 2025.11.26 | ₩3,965 | ₩4,513 | ₩3,965 | ₩4,125 | +4.04% | 12.5만 |
|---|
| 2025.11.25 | ₩4,659 | ₩4,720 | ₩3,618 | ₩3,765 | -19.20% | 28.3만 |
|---|
| 2025.11.24 | ₩4,673 | ₩8,451 | ₩4,473 | ₩4,726 | +1.14% | 136만 |
|---|
| 2025.11.21 | ₩5,678 | ₩5,678 | ₩4,286 | ₩4,299 | -24.29% | 10.2만 |
|---|
| 2025.11.20 | ₩6,035 | ₩6,502 | ₩5,354 | ₩5,367 | -11.06% | 17.5만 |
|---|
| 2025.11.19 | ₩6,729 | ₩7,169 | ₩5,741 | ₩6,115 | -9.13% | 17.9만 |
|---|
| 2025.11.18 | ₩6,916 | ₩7,143 | ₩6,359 | ₩6,729 | -2.70% | 15.8만 |
|---|
| 2025.11.17 | ₩7,583 | ₩7,864 | ₩6,288 | ₩6,876 | -9.33% | 11.6만 |
|---|
| 2025.11.14 | ₩7,196 | ₩8,011 | ₩7,196 | ₩7,837 | +8.91% | 8.7만 |
|---|
| 2025.11.13 | ₩7,035 | ₩7,757 | ₩7,035 | ₩7,583 | +7.80% | 10.4만 |
|---|
| 2025.11.12 | ₩7,503 | ₩8,384 | ₩7,049 | ₩7,049 | -6.05% | 36.5만 |
|---|
| 2025.11.11 | ₩6,782 | ₩7,570 | ₩6,609 | ₩7,396 | +9.06% | 9.9만 |
|---|
| 2025.11.10 | ₩6,809 | ₩7,009 | ₩6,542 | ₩6,662 | -2.16% | 8.2만 |
|---|
| 2025.11.07 | ₩6,328 | ₩6,956 | ₩6,328 | ₩6,956 | +9.92% | 12.5만 |
|---|
| 2025.11.06 | ₩6,782 | ₩6,796 | ₩6,248 | ₩6,502 | -4.13% | 2.1만 |
|---|
| 2025.11.05 | ₩6,836 | ₩7,036 | ₩6,702 | ₩6,822 | -0.20% | 12.2만 |
|---|
| 2025.11.04 | ₩6,876 | ₩7,356 | ₩6,862 | ₩6,943 | +0.97% | 11.6만 |
|---|
| 2025.11.03 | ₩6,943 | ₩7,543 | ₩6,876 | ₩6,889 | -0.77% | 9.3만 |
|---|
| 2025.10.31 | ₩6,682 | ₩7,075 | ₩6,682 | ₩6,956 | +4.10% | 5.2만 |
|---|
| 2025.10.30 | ₩6,713 | ₩6,956 | ₩6,542 | ₩6,796 | +1.23% | 15.1만 |
|---|
| 2025.10.29 | ₩6,809 | ₩6,943 | ₩6,422 | ₩6,422 | -5.69% | 1.3만 |
|---|
| 2025.10.28 | ₩6,876 | ₩6,916 | ₩6,408 | ₩6,782 | -1.36% | 8.9만 |
|---|
| 2025.10.27 | ₩6,716 | ₩7,009 | ₩6,689 | ₩6,889 | +2.58% | 4.1만 |
|---|
| 2025.10.24 | ₩7,089 | ₩7,370 | ₩6,575 | ₩6,689 | -5.65% | 19.4만 |
|---|
| 2025.10.23 | ₩7,210 | ₩7,477 | ₩6,862 | ₩7,343 | +1.85% | 6.7만 |
|---|
| 2025.10.22 | ₩6,983 | ₩7,196 | ₩6,622 | ₩7,009 | +0.38% | 5.6만 |
|---|
| 2025.10.21 | ₩7,063 | ₩7,276 | ₩6,649 | ₩7,210 | +2.08% | 3.7만 |
|---|
| 2025.10.20 | ₩6,983 | ₩7,330 | ₩6,729 | ₩6,996 | +0.19% | 19.2만 |
|---|
| 2025.10.17 | ₩7,276 | ₩7,356 | ₩6,943 | ₩7,156 | -1.65% | 16.3만 |
|---|
| 2025.10.16 | ₩7,570 | ₩7,930 | ₩7,196 | ₩7,223 | -4.59% | 18만 |
|---|
| 2025.10.15 | ₩7,770 | ₩8,358 | ₩7,490 | ₩7,744 | -0.34% | 14.3만 |
|---|
| 2025.10.14 | ₩7,623 | ₩8,264 | ₩7,503 | ₩7,824 | +2.63% | 15.1만 |
|---|
| 2025.10.13 | ₩7,276 | ₩7,810 | ₩7,270 | ₩7,490 | +2.94% | 16.8만 |
|---|
| 2025.10.10 | ₩7,850 | ₩7,971 | ₩7,356 | ₩7,383 | -5.95% | 20.7만 |
|---|