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 | ₩3,153 | ₩3,743 | ₩3,019 | ₩3,582 | +13.62% | 2.3만 |
| 2026.10.08 | ₩3,220 | ₩3,220 | ₩3,025 | ₩3,153 | -2.08% | 2.2천 |
| 2026.10.07 | ₩3,220 | ₩3,220 | ₩3,086 | ₩3,086 | -4.17% | 1.8천 |
| 2026.10.06 | ₩3,220 | ₩3,327 | ₩3,119 | ₩3,180 | -1.25% | 5.5천 |
| 2026.10.05 | ₩3,394 | ₩3,394 | ₩3,086 | ₩3,180 | -6.32% | 2.1천 |
| 2026.10.02 | ₩3,099 | ₩3,421 | ₩3,099 | ₩3,354 | +8.23% | 5.5천 |
| 2026.10.01 | ₩3,247 | ₩3,475 | ₩3,193 | ₩3,448 | +6.20% | 2.5천 |
| 2026.09.30 | ₩3,475 | ₩3,475 | ₩3,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,221 |
| -7.30% |
| 1.7천 |
| 2026.09.29 | ₩3,112 | ₩3,475 | ₩3,112 | ₩3,475 | +11.64% | 500 |
|---|
| 2026.09.28 | ₩3,300 | ₩3,300 | ₩3,287 | ₩3,300 | 0.00% | 900 |
|---|
| 2026.09.25 | ₩3,354 | ₩3,354 | ₩3,233 | ₩3,300 | -1.60% | 1.2천 |
|---|
| 2026.09.24 | ₩3,220 | ₩3,488 | ₩3,153 | ₩3,153 | -2.08% | 8.5천 |
|---|
| 2026.09.23 | ₩3,300 | ₩3,327 | ₩3,005 | ₩3,233 | -2.03% | 5.8천 |
|---|
| 2026.09.22 | ₩3,408 | ₩3,408 | ₩3,381 | ₩3,408 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩3,488 | ₩3,595 | ₩3,408 | ₩3,408 | -2.31% | 2천 |
|---|
| 2026.09.18 | ₩3,622 | ₩3,622 | ₩3,381 | ₩3,381 | -6.67% | 1.5천 |
|---|
| 2026.09.17 | ₩3,461 | ₩3,582 | ₩3,220 | ₩3,515 | +1.55% | 4.3천 |
|---|
| 2026.09.16 | ₩3,539 | ₩3,595 | ₩3,461 | ₩3,542 | +0.08% | 1.6천 |
|---|
| 2026.09.15 | ₩3,595 | ₩3,609 | ₩3,341 | ₩3,341 | -7.09% | 3.7천 |
|---|
| 2026.09.14 | ₩3,609 | ₩3,609 | ₩3,247 | ₩3,247 | -10.04% | 7.7천 |
|---|
| 2026.09.11 | ₩3,488 | ₩3,488 | ₩3,488 | ₩3,488 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,488 | ₩3,488 | ₩3,488 | ₩3,488 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩3,676 | ₩3,676 | ₩3,488 | ₩3,488 | -5.11% | 1.7천 |
|---|
| 2026.09.08 | ₩3,663 | ₩3,663 | ₩3,663 | ₩3,663 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,609 | ₩3,730 | ₩3,609 | ₩3,663 | +1.49% | 1.4천 |
|---|
| 2026.09.03 | ₩3,582 | ₩3,743 | ₩3,562 | ₩3,743 | +4.49% | 2.3천 |
|---|
| 2026.09.02 | ₩3,622 | ₩3,743 | ₩3,622 | ₩3,730 | +2.96% | 1.5천 |
|---|
| 2026.09.01 | ₩3,622 | ₩3,864 | ₩3,569 | ₩3,569 | -1.48% | 5.7천 |
|---|
| 2026.08.31 | ₩3,665 | ₩3,665 | ₩3,488 | ₩3,569 | -2.64% | 4.8천 |
|---|
| 2026.08.28 | ₩3,703 | ₩3,877 | ₩3,622 | ₩3,622 | -2.17% | 1.9천 |
|---|
| 2026.08.27 | ₩3,622 | ₩3,877 | ₩3,622 | ₩3,877 | +7.04% | 1.7천 |
|---|
| 2026.08.26 | ₩3,703 | ₩3,852 | ₩3,367 | ₩3,609 | -2.54% | 4.8천 |
|---|
| 2026.08.25 | ₩3,837 | ₩3,837 | ₩3,716 | ₩3,770 | -1.75% | 2.7천 |
|---|
| 2026.08.24 | ₩3,696 | ₩3,911 | ₩3,696 | ₩3,911 | +5.81% | 1.2천 |
|---|
| 2026.08.21 | ₩4,038 | ₩4,038 | ₩3,998 | ₩3,998 | -1.00% | 2.2천 |
|---|
| 2026.08.20 | ₩3,629 | ₩3,824 | ₩3,629 | ₩3,824 | +5.36% | 4.1천 |
|---|
| 2026.08.19 | ₩4,011 | ₩4,038 | ₩3,783 | ₩3,810 | -5.02% | 7.1천 |
|---|
| 2026.08.18 | ₩4,011 | ₩4,011 | ₩3,904 | ₩3,904 | -2.68% | 1.4천 |
|---|
| 2026.08.17 | ₩3,931 | ₩4,266 | ₩3,783 | ₩4,031 | +2.56% | 4.3만 |
|---|
| 2026.08.14 | ₩3,931 | ₩3,931 | ₩3,931 | ₩3,931 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,870 | ₩3,998 | ₩3,870 | ₩3,931 | +1.56% | 1.8천 |
|---|
| 2026.08.12 | ₩3,622 | ₩4,009 | ₩3,622 | ₩3,917 | +8.15% | 5.6천 |
|---|
| 2026.08.11 | ₩3,689 | ₩3,689 | ₩3,689 | ₩3,689 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,595 | ₩3,689 | ₩3,595 | ₩3,689 | +2.61% | 1.2천 |
|---|
| 2026.08.07 | ₩3,636 | ₩3,998 | ₩3,636 | ₩3,864 | +6.27% | 5.4천 |
|---|
| 2026.08.06 | ₩3,830 | ₩4,011 | ₩3,797 | ₩3,998 | +4.38% | 3.2천 |
|---|
| 2026.08.05 | ₩3,739 | ₩4,011 | ₩3,739 | ₩4,011 | +7.28% | 1.2천 |
|---|
| 2026.08.04 | ₩4,011 | ₩4,011 | ₩4,011 | ₩4,011 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,065 | ₩4,065 | ₩3,569 | ₩4,011 | -1.32% | 3.2천 |
|---|
| 2026.07.31 | ₩3,790 | ₩3,998 | ₩3,743 | ₩3,998 | +5.49% | 5.5천 |
|---|
| 2026.07.30 | ₩3,703 | ₩3,756 | ₩3,448 | ₩3,595 | -2.90% | 1.1만 |
|---|
| 2026.07.29 | ₩3,884 | ₩3,884 | ₩3,884 | ₩3,884 | 0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩3,824 | ₩3,958 | ₩3,676 | ₩3,716 | -2.81% | 1.3만 |
|---|
| 2026.07.27 | ₩3,931 | ₩4,146 | ₩3,832 | ₩3,998 | +1.71% | 3.7천 |
|---|
| 2026.07.24 | ₩4,052 | ₩4,052 | ₩4,052 | ₩4,052 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,052 | ₩4,052 | ₩4,052 | ₩4,052 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,052 | ₩4,052 | ₩4,052 | ₩4,052 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩4,038 | ₩4,038 | ₩3,985 | ₩3,985 | -1.33% | 2.7천 |
|---|
| 2026.07.20 | ₩4,105 | ₩4,159 | ₩3,756 | ₩3,756 | -8.50% | 2.3천 |
|---|
| 2026.07.17 | ₩4,099 | ₩4,159 | ₩3,837 | ₩4,038 | -1.47% | 4.6천 |
|---|
| 2026.07.16 | ₩4,119 | ₩4,172 | ₩4,025 | ₩4,025 | -2.28% | 3.9천 |
|---|
| 2026.07.15 | ₩4,011 | ₩4,172 | ₩4,011 | ₩4,092 | +2.01% | 5.5천 |
|---|
| 2026.07.14 | ₩4,078 | ₩4,280 | ₩3,917 | ₩4,172 | +2.30% | 5.5천 |
|---|
| 2026.07.13 | ₩3,870 | ₩4,078 | ₩3,870 | ₩3,985 | +2.95% | 3.5천 |
|---|
| 2026.07.10 | ₩3,837 | ₩4,253 | ₩3,837 | ₩4,092 | +6.64% | 3.9천 |
|---|
| 2026.07.09 | ₩3,817 | ₩4,011 | ₩3,488 | ₩3,891 | +1.93% | 9천 |
|---|
| 2026.07.08 | ₩3,877 | ₩3,998 | ₩3,864 | ₩3,931 | +1.38% | 3.1천 |
|---|
| 2026.07.07 | ₩3,681 | ₩3,944 | ₩3,681 | ₩3,877 | +5.32% | 3.3천 |
|---|
| 2026.07.06 | ₩3,756 | ₩3,904 | ₩3,730 | ₩3,904 | +3.93% | 9.3천 |
|---|
| 2026.07.02 | ₩3,743 | ₩4,011 | ₩3,595 | ₩3,676 | -1.79% | 8.9천 |
|---|
| 2026.07.01 | ₩3,569 | ₩4,058 | ₩3,448 | ₩3,756 | +5.26% | 7만 |
|---|
| 2026.06.30 | ₩3,743 | ₩3,743 | ₩3,421 | ₩3,421 | -8.60% | 4.8천 |
|---|
| 2026.06.29 | ₩3,370 | ₩3,743 | ₩3,247 | ₩3,569 | +5.89% | 4만 |
|---|
| 2026.06.26 | ₩3,461 | ₩3,696 | ₩3,394 | ₩3,394 | -1.94% | 3천 |
|---|
| 2026.06.25 | ₩3,448 | ₩3,904 | ₩3,367 | ₩3,515 | +1.95% | 1만 |
|---|
| 2026.06.24 | ₩3,649 | ₩4,025 | ₩3,354 | ₩3,367 | -7.72% | 2.6만 |
|---|
| 2026.06.23 | ₩3,857 | ₩4,374 | ₩3,716 | ₩3,824 | -0.87% | 1.5만 |
|---|
| 2026.06.22 | ₩3,877 | ₩3,924 | ₩3,636 | ₩3,636 | -6.23% | 7천 |
|---|
| 2026.06.18 | ₩3,617 | ₩3,958 | ₩3,617 | ₩3,716 | +2.74% | 1.5만 |
|---|
| 2026.06.17 | ₩3,381 | ₩4,159 | ₩3,381 | ₩3,891 | +15.08% | 2.6만 |
|---|
| 2026.06.16 | ₩3,367 | ₩3,488 | ₩3,233 | ₩3,314 | -1.59% | 9.3천 |
|---|
| 2026.06.15 | ₩3,381 | ₩3,824 | ₩3,354 | ₩3,421 | +1.19% | 5.1만 |
|---|
| 2026.06.12 | ₩3,515 | ₩3,663 | ₩3,341 | ₩3,341 | -4.96% | 3.9천 |
|---|
| 2026.06.11 | ₩3,434 | ₩3,676 | ₩3,059 | ₩3,569 | +3.91% | 2.5만 |
|---|
| 2026.06.10 | ₩3,703 | ₩3,716 | ₩3,502 | ₩3,569 | -3.62% | 2.6만 |
|---|
| 2026.06.09 | ₩4,011 | ₩4,011 | ₩3,448 | ₩3,448 | -14.05% | 5만 |
|---|
| 2026.06.08 | ₩3,958 | ₩4,159 | ₩3,891 | ₩3,944 | -0.34% | 1.3만 |
|---|
| 2026.06.05 | ₩4,226 | ₩4,226 | ₩3,663 | ₩3,891 | -7.94% | 3.9만 |
|---|
| 2026.06.04 | ₩4,226 | ₩4,394 | ₩4,050 | ₩4,159 | -1.59% | 2.3만 |
|---|
| 2026.06.03 | ₩4,467 | ₩4,588 | ₩4,025 | ₩4,132 | -7.51% | 4.6만 |
|---|
| 2026.06.02 | ₩3,864 | ₩4,843 | ₩3,824 | ₩4,535 | +17.36% | 15.9만 |
|---|
| 2026.06.01 | ₩3,944 | ₩4,119 | ₩3,542 | ₩3,797 | -3.74% | 4.8만 |
|---|
| 2026.05.29 | ₩3,944 | ₩4,119 | ₩3,783 | ₩3,944 | 0.00% | 51.7만 |
|---|
| 2026.05.28 | ₩4,400 | ₩4,736 | ₩3,649 | ₩3,824 | -13.11% | 40만 |
|---|
| 2026.05.27 | ₩4,159 | ₩4,615 | ₩4,092 | ₩4,387 | +5.48% | 32.2만 |
|---|
| 2026.05.26 | ₩4,213 | ₩4,628 | ₩4,105 | ₩4,615 | +9.55% | 39.1만 |
|---|
| 2026.05.22 | ₩4,588 | ₩4,655 | ₩4,025 | ₩4,199 | -8.48% | 50.4만 |
|---|
| 2026.05.21 | ₩4,897 | ₩5,071 | ₩4,400 | ₩4,508 | -7.95% | 59만 |
|---|
| 2026.05.20 | ₩4,789 | ₩5,111 | ₩4,427 | ₩4,897 | +2.24% | 60.9만 |
|---|
| 2026.05.19 | ₩4,253 | ₩5,165 | ₩4,025 | ₩4,736 | +11.36% | 53.5만 |
|---|
| 2026.05.18 | ₩3,810 | ₩4,615 | ₩3,663 | ₩4,320 | +13.38% | 72.8만 |
|---|
| 2026.05.15 | ₩4,628 | ₩4,763 | ₩3,676 | ₩3,797 | -17.97% | 53.7만 |
|---|
| 2026.05.14 | ₩5,608 | ₩5,688 | ₩4,239 | ₩4,508 | -19.62% | 40.2만 |
|---|
| 2026.05.13 | ₩5,903 | ₩6,037 | ₩5,447 | ₩5,568 | -5.68% | 52.3만 |
|---|
| 2026.05.12 | ₩5,366 | ₩5,983 | ₩5,219 | ₩5,769 | +7.50% | 43.7만 |
|---|
| 2026.05.11 | ₩5,071 | ₩6,010 | ₩5,071 | ₩5,635 | +11.11% | 26.8만 |
|---|
| 2026.05.08 | ₩5,259 | ₩6,025 | ₩4,870 | ₩5,232 | -0.51% | 27.9만 |
|---|
| 2026.05.07 | ₩4,628 | ₩5,179 | ₩4,628 | ₩5,125 | +10.72% | 5.2천 |
|---|
| 2026.05.06 | ₩4,693 | ₩5,152 | ₩4,693 | ₩5,138 | +9.49% | 3.4천 |
|---|
| 2026.05.05 | ₩4,693 | ₩5,192 | ₩4,682 | ₩5,192 | +10.63% | 1.2만 |
|---|
| 2026.05.04 | ₩4,696 | ₩5,219 | ₩4,696 | ₩4,937 | +5.14% | 3.7천 |
|---|
| 2026.05.01 | ₩5,031 | ₩5,111 | ₩4,840 | ₩5,098 | +1.33% | 3.8천 |
|---|
| 2026.04.30 | ₩4,794 | ₩5,286 | ₩4,427 | ₩5,031 | +4.95% | 1.4만 |
|---|
| 2026.04.29 | ₩4,669 | ₩4,696 | ₩4,132 | ₩4,427 | -5.17% | 8.1천 |
|---|
| 2026.04.28 | ₩4,709 | ₩4,991 | ₩4,615 | ₩4,615 | -1.99% | 2.2천 |
|---|
| 2026.04.27 | ₩4,615 | ₩5,031 | ₩4,494 | ₩4,494 | -2.62% | 2.9천 |
|---|
| 2026.04.24 | ₩5,232 | ₩5,439 | ₩4,494 | ₩4,615 | -11.79% | 9.7천 |
|---|
| 2026.04.23 | ₩5,474 | ₩5,474 | ₩5,219 | ₩5,219 | -4.66% | 4.2천 |
|---|
| 2026.04.22 | ₩5,232 | ₩5,494 | ₩5,232 | ₩5,494 | +5.00% | 5.4천 |
|---|
| 2026.04.21 | ₩5,172 | ₩5,601 | ₩5,172 | ₩5,232 | +1.17% | 1.4만 |
|---|
| 2026.04.20 | ₩5,380 | ₩5,916 | ₩5,380 | ₩5,916 | +9.98% | 9.6천 |
|---|
| 2026.04.17 | ₩5,366 | ₩5,380 | ₩5,018 | ₩5,340 | -0.50% | 8.1천 |
|---|
| 2026.04.16 | ₩5,380 | ₩5,380 | ₩4,696 | ₩5,192 | -3.49% | 3.2천 |
|---|
| 2026.04.15 | ₩4,749 | ₩5,849 | ₩4,749 | ₩5,152 | +8.47% | 6.1천 |
|---|
| 2026.04.14 | ₩5,393 | ₩5,903 | ₩4,910 | ₩5,433 | +0.75% | 1.6만 |
|---|
| 2026.04.13 | ₩5,232 | ₩5,333 | ₩4,937 | ₩5,333 | +1.92% | 3.2천 |
|---|
| 2026.04.10 | ₩4,749 | ₩4,910 | ₩4,564 | ₩4,816 | +1.41% | 3.3천 |
|---|
| 2026.04.09 | ₩4,467 | ₩4,467 | ₩4,467 | ₩4,467 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩4,494 | ₩4,749 | ₩4,494 | ₩4,561 | +1.49% | 1.4만 |
|---|
| 2026.04.07 | ₩4,588 | ₩4,588 | ₩4,588 | ₩4,588 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,508 | ₩4,722 | ₩4,341 | ₩4,588 | +1.79% | 3.7천 |
|---|
| 2026.04.02 | ₩4,696 | ₩5,192 | ₩4,414 | ₩4,950 | +5.43% | 1.4만 |
|---|
| 2026.04.01 | ₩4,387 | ₩4,387 | ₩4,360 | ₩4,360 | -0.61% | 900 |
|---|
| 2026.03.31 | ₩4,696 | ₩4,696 | ₩4,481 | ₩4,481 | -4.57% | 2.9천 |
|---|
| 2026.03.30 | ₩4,857 | ₩4,857 | ₩4,669 | ₩4,669 | -3.87% | 1.4천 |
|---|
| 2026.03.27 | ₩5,172 | ₩5,172 | ₩4,669 | ₩4,977 | -3.76% | 4천 |
|---|
| 2026.03.26 | ₩4,649 | ₩4,991 | ₩4,266 | ₩4,655 | +0.14% | 1.4만 |
|---|
| 2026.03.25 | ₩4,508 | ₩5,366 | ₩4,233 | ₩4,803 | +6.55% | 5.2만 |
|---|
| 2026.03.24 | ₩4,548 | ₩4,548 | ₩4,213 | ₩4,213 | -7.37% | 1.6천 |
|---|
| 2026.03.23 | ₩4,293 | ₩4,682 | ₩4,293 | ₩4,561 | +6.25% | 7.8천 |
|---|
| 2026.03.20 | ₩4,454 | ₩4,628 | ₩4,239 | ₩4,293 | -3.61% | 1.1만 |
|---|
| 2026.03.19 | ₩4,387 | ₩4,387 | ₩4,253 | ₩4,253 | -3.06% | 1.6천 |
|---|
| 2026.03.18 | ₩4,400 | ₩4,494 | ₩4,239 | ₩4,239 | -3.66% | 3.3천 |
|---|
| 2026.03.17 | ₩4,159 | ₩4,441 | ₩4,119 | ₩4,293 | +3.23% | 5.3천 |
|---|
| 2026.03.16 | ₩4,213 | ₩4,709 | ₩4,038 | ₩4,038 | -4.14% | 2.3만 |
|---|
| 2026.03.13 | ₩4,347 | ₩4,427 | ₩3,891 | ₩3,998 | -8.02% | 7.6만 |
|---|
| 2026.03.12 | ₩5,125 | ₩5,138 | ₩4,159 | ₩4,213 | -17.80% | 6.5만 |
|---|
| 2026.03.11 | ₩4,789 | ₩5,338 | ₩4,722 | ₩4,964 | +3.64% | 7.4천 |
|---|
| 2026.03.10 | ₩5,568 | ₩5,568 | ₩5,138 | ₩5,152 | -7.47% | 9.3천 |
|---|
| 2026.03.09 | ₩5,782 | ₩5,782 | ₩5,554 | ₩5,554 | -3.94% | 1.9천 |
|---|
| 2026.03.06 | ₩5,789 | ₩6,064 | ₩5,789 | ₩5,823 | +0.58% | 800 |
|---|
| 2026.03.05 | ₩6,104 | ₩6,198 | ₩6,037 | ₩6,077 | -0.44% | 3천 |
|---|
| 2026.03.04 | ₩6,171 | ₩6,614 | ₩6,171 | ₩6,299 | +2.07% | 2.5만 |
|---|
| 2026.03.03 | ₩6,681 | ₩6,681 | ₩5,755 | ₩6,648 | -0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩6,240 | ₩6,815 | ₩6,171 | ₩6,708 | +7.50% | 3.9만 |
|---|
| 2026.02.27 | ₩6,534 | ₩6,842 | ₩6,534 | ₩6,748 | +3.29% | 2.4만 |
|---|
| 2026.02.26 | ₩6,574 | ₩6,775 | ₩6,547 | ₩6,735 | +2.45% | 1.6만 |
|---|
| 2026.02.25 | ₩6,238 | ₩6,641 | ₩6,197 | ₩6,641 | +6.45% | 1.1만 |
|---|
| 2026.02.24 | ₩6,037 | ₩6,520 | ₩5,796 | ₩6,238 | +3.33% | 1.1만 |
|---|
| 2026.02.23 | ₩6,307 | ₩6,614 | ₩5,882 | ₩6,453 | +2.32% | 1.5만 |
|---|
| 2026.02.20 | ₩6,305 | ₩6,507 | ₩6,037 | ₩6,373 | +1.06% | 1.3만 |
|---|
| 2026.02.19 | ₩5,809 | ₩6,695 | ₩5,809 | ₩6,305 | +8.55% | 3.7만 |
|---|
| 2026.02.18 | ₩5,568 | ₩5,742 | ₩5,353 | ₩5,542 | -0.46% | 8.6천 |
|---|
| 2026.02.17 | ₩5,098 | ₩6,037 | ₩5,098 | ₩5,581 | +9.47% | 3.9만 |
|---|
| 2026.02.13 | ₩4,816 | ₩5,111 | ₩4,696 | ₩5,004 | +3.90% | 1.6만 |
|---|
| 2026.02.12 | ₩4,467 | ₩4,816 | ₩4,467 | ₩4,816 | +7.81% | 3.3천 |
|---|
| 2026.02.11 | ₩4,548 | ₩4,736 | ₩4,375 | ₩4,682 | +2.95% | 1.8천 |
|---|
| 2026.02.10 | ₩4,655 | ₩4,830 | ₩4,065 | ₩4,508 | -3.17% | 1만 |
|---|
| 2026.02.09 | ₩4,615 | ₩4,803 | ₩4,521 | ₩4,655 | +0.87% | 8.4천 |
|---|
| 2026.02.06 | ₩4,569 | ₩4,763 | ₩4,374 | ₩4,602 | +0.70% | 5.8천 |
|---|
| 2026.02.05 | ₩4,494 | ₩4,494 | ₩4,333 | ₩4,394 | -2.24% | 5.3천 |
|---|
| 2026.02.04 | ₩4,763 | ₩4,763 | ₩4,494 | ₩4,494 | -5.63% | 1.8천 |
|---|
| 2026.02.03 | ₩4,414 | ₩4,763 | ₩4,414 | ₩4,749 | +7.60% | 3.2천 |
|---|
| 2026.02.02 | ₩4,561 | ₩4,843 | ₩3,756 | ₩4,494 | -1.47% | 2.3만 |
|---|
| 2026.01.30 | ₩4,347 | ₩4,937 | ₩4,333 | ₩4,501 | +3.55% | 5만 |
|---|
| 2026.01.29 | ₩4,830 | ₩4,830 | ₩4,239 | ₩4,628 | -4.17% | 3.8만 |
|---|
| 2026.01.28 | ₩4,877 | ₩4,897 | ₩4,843 | ₩4,883 | +0.14% | 2.2만 |
|---|
| 2026.01.27 | ₩5,071 | ₩5,158 | ₩4,857 | ₩4,957 | -2.25% | 9.7천 |
|---|
| 2026.01.26 | ₩4,763 | ₩5,071 | ₩4,575 | ₩5,071 | +6.48% | 4.3만 |
|---|
| 2026.01.23 | ₩4,427 | ₩4,830 | ₩4,427 | ₩4,803 | +8.48% | 1.2만 |
|---|
| 2026.01.22 | ₩4,696 | ₩4,816 | ₩4,535 | ₩4,669 | -0.57% | 2.2만 |
|---|
| 2026.01.21 | ₩4,682 | ₩4,830 | ₩4,508 | ₩4,763 | +1.72% | 2.4만 |
|---|
| 2026.01.20 | ₩4,427 | ₩4,696 | ₩4,427 | ₩4,561 | +3.03% | 6.7천 |
|---|
| 2026.01.16 | ₩4,669 | ₩4,669 | ₩4,481 | ₩4,588 | -1.72% | 7.4천 |
|---|
| 2026.01.15 | ₩4,722 | ₩4,830 | ₩4,615 | ₩4,789 | +1.42% | 1.5만 |
|---|
| 2026.01.14 | ₩4,588 | ₩4,700 | ₩4,467 | ₩4,669 | +1.75% | 1.2만 |
|---|
| 2026.01.13 | ₩4,696 | ₩4,696 | ₩4,548 | ₩4,588 | -2.29% | 8.5천 |
|---|
| 2026.01.12 | ₩4,696 | ₩4,950 | ₩4,583 | ₩4,655 | -0.86% | 1.7만 |
|---|
| 2026.01.09 | ₩4,461 | ₩4,910 | ₩4,418 | ₩4,910 | +10.08% | 2만 |
|---|
| 2026.01.08 | ₩4,347 | ₩4,441 | ₩4,226 | ₩4,441 | +2.16% | 2.5만 |
|---|
| 2026.01.07 | ₩4,199 | ₩4,414 | ₩4,159 | ₩4,293 | +2.24% | 1.6만 |
|---|
| 2026.01.06 | ₩4,239 | ₩4,367 | ₩4,119 | ₩4,266 | +0.63% | 1.5만 |
|---|
| 2026.01.05 | ₩4,327 | ₩4,327 | ₩4,266 | ₩4,307 | -0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩4,414 | ₩4,622 | ₩4,226 | ₩4,347 | -1.52% | 1.9만 |
|---|
| 2025.12.31 | ₩4,320 | ₩4,454 | ₩4,253 | ₩4,427 | +2.48% | 8.6천 |
|---|
| 2025.12.30 | ₩4,183 | ₩4,414 | ₩4,183 | ₩4,394 | +5.04% | 1.8만 |
|---|
| 2025.12.29 | ₩4,441 | ₩4,763 | ₩4,280 | ₩4,481 | +0.91% | 2.8만 |
|---|
| 2025.12.26 | ₩4,467 | ₩4,481 | ₩4,360 | ₩4,454 | -0.30% | 4.6천 |
|---|
| 2025.12.24 | ₩4,501 | ₩4,501 | ₩4,307 | ₩4,320 | -4.02% | 4.3천 |
|---|
| 2025.12.23 | ₩4,307 | ₩4,535 | ₩4,307 | ₩4,454 | +3.43% | 3.5만 |
|---|
| 2025.12.22 | ₩4,628 | ₩4,696 | ₩4,307 | ₩4,400 | -4.93% | 2.5만 |
|---|
| 2025.12.19 | ₩4,367 | ₩4,964 | ₩4,333 | ₩4,749 | +8.76% | 3만 |
|---|
| 2025.12.18 | ₩4,280 | ₩5,044 | ₩4,246 | ₩4,360 | +1.88% | 4.9만 |
|---|
| 2025.12.17 | ₩4,360 | ₩4,441 | ₩4,146 | ₩4,172 | -4.31% | 1.7만 |
|---|
| 2025.12.16 | ₩4,521 | ₩4,586 | ₩4,239 | ₩4,360 | -3.56% | 7.2천 |
|---|
| 2025.12.15 | ₩4,360 | ₩4,427 | ₩4,213 | ₩4,266 | -2.15% | 7.7천 |
|---|
| 2025.12.12 | ₩4,292 | ₩4,494 | ₩4,159 | ₩4,360 | +1.59% | 2만 |
|---|
| 2025.12.11 | ₩4,280 | ₩4,642 | ₩4,266 | ₩4,333 | +1.25% | 1.5만 |
|---|
| 2025.12.10 | ₩4,105 | ₩4,481 | ₩4,105 | ₩4,159 | +1.31% | 1.2만 |
|---|
| 2025.12.09 | ₩4,080 | ₩4,582 | ₩4,011 | ₩4,387 | +7.53% | 3.9만 |
|---|
| 2025.12.08 | ₩4,146 | ₩4,266 | ₩4,025 | ₩4,105 | -0.97% | 3만 |
|---|
| 2025.12.05 | ₩4,186 | ₩4,319 | ₩4,099 | ₩4,146 | -0.96% | 2.3만 |
|---|
| 2025.12.04 | ₩4,146 | ₩4,561 | ₩4,146 | ₩4,253 | +2.59% | 5.3만 |
|---|
| 2025.12.03 | ₩4,119 | ₩4,293 | ₩4,025 | ₩4,159 | +0.98% | 2.2만 |
|---|
| 2025.12.02 | ₩4,172 | ₩4,293 | ₩3,891 | ₩4,132 | -0.96% | 6만 |
|---|
| 2025.12.01 | ₩4,253 | ₩4,414 | ₩3,948 | ₩4,186 | -1.58% | 3.9만 |
|---|
| 2025.11.28 | ₩4,186 | ₩4,682 | ₩4,084 | ₩4,427 | +5.77% | 13만 |
|---|
| 2025.11.26 | ₩3,985 | ₩4,535 | ₩3,985 | ₩4,146 | +4.04% | 12.5만 |
|---|
| 2025.11.25 | ₩4,682 | ₩4,743 | ₩3,636 | ₩3,783 | -19.20% | 28.3만 |
|---|
| 2025.11.24 | ₩4,696 | ₩8,492 | ₩4,494 | ₩4,749 | +1.14% | 136만 |
|---|
| 2025.11.21 | ₩5,706 | ₩5,706 | ₩4,307 | ₩4,320 | -24.29% | 10.2만 |
|---|
| 2025.11.20 | ₩6,064 | ₩6,534 | ₩5,380 | ₩5,393 | -11.06% | 17.5만 |
|---|
| 2025.11.19 | ₩6,762 | ₩7,204 | ₩5,769 | ₩6,144 | -9.13% | 17.9만 |
|---|
| 2025.11.18 | ₩6,949 | ₩7,178 | ₩6,390 | ₩6,762 | -2.70% | 15.8만 |
|---|
| 2025.11.17 | ₩7,620 | ₩7,902 | ₩6,319 | ₩6,909 | -9.33% | 11.6만 |
|---|
| 2025.11.14 | ₩7,231 | ₩8,050 | ₩7,231 | ₩7,875 | +8.91% | 8.7만 |
|---|
| 2025.11.13 | ₩7,069 | ₩7,795 | ₩7,069 | ₩7,620 | +7.80% | 10.4만 |
|---|
| 2025.11.12 | ₩7,540 | ₩8,425 | ₩7,084 | ₩7,084 | -6.05% | 36.5만 |
|---|
| 2025.11.11 | ₩6,815 | ₩7,607 | ₩6,641 | ₩7,432 | +9.06% | 9.9만 |
|---|
| 2025.11.10 | ₩6,842 | ₩7,043 | ₩6,574 | ₩6,695 | -2.16% | 8.2만 |
|---|
| 2025.11.07 | ₩6,359 | ₩6,990 | ₩6,359 | ₩6,990 | +9.92% | 12.5만 |
|---|
| 2025.11.06 | ₩6,815 | ₩6,829 | ₩6,279 | ₩6,534 | -4.13% | 2.1만 |
|---|
| 2025.11.05 | ₩6,869 | ₩7,070 | ₩6,735 | ₩6,856 | -0.20% | 12.2만 |
|---|
| 2025.11.04 | ₩6,909 | ₩7,392 | ₩6,896 | ₩6,976 | +0.97% | 11.6만 |
|---|
| 2025.11.03 | ₩6,976 | ₩7,580 | ₩6,909 | ₩6,923 | -0.77% | 9.3만 |
|---|
| 2025.10.31 | ₩6,715 | ₩7,109 | ₩6,715 | ₩6,990 | +4.10% | 5.2만 |
|---|
| 2025.10.30 | ₩6,746 | ₩6,990 | ₩6,574 | ₩6,829 | +1.23% | 15.1만 |
|---|
| 2025.10.29 | ₩6,842 | ₩6,976 | ₩6,453 | ₩6,453 | -5.69% | 1.3만 |
|---|
| 2025.10.28 | ₩6,909 | ₩6,949 | ₩6,440 | ₩6,815 | -1.36% | 8.9만 |
|---|
| 2025.10.27 | ₩6,748 | ₩7,043 | ₩6,721 | ₩6,923 | +2.58% | 4.1만 |
|---|
| 2025.10.24 | ₩7,124 | ₩7,406 | ₩6,607 | ₩6,721 | -5.65% | 19.4만 |
|---|
| 2025.10.23 | ₩7,245 | ₩7,513 | ₩6,896 | ₩7,379 | +1.85% | 6.7만 |
|---|
| 2025.10.22 | ₩7,017 | ₩7,231 | ₩6,654 | ₩7,043 | +0.38% | 5.6만 |
|---|
| 2025.10.21 | ₩7,097 | ₩7,312 | ₩6,681 | ₩7,245 | +2.08% | 3.7만 |
|---|
| 2025.10.20 | ₩7,017 | ₩7,365 | ₩6,762 | ₩7,030 | +0.19% | 19.2만 |
|---|
| 2025.10.17 | ₩7,312 | ₩7,392 | ₩6,976 | ₩7,191 | -1.65% | 16.3만 |
|---|
| 2025.10.16 | ₩7,607 | ₩7,969 | ₩7,231 | ₩7,258 | -4.59% | 18만 |
|---|
| 2025.10.15 | ₩7,808 | ₩8,398 | ₩7,526 | ₩7,781 | -0.34% | 14.3만 |
|---|
| 2025.10.14 | ₩7,660 | ₩8,304 | ₩7,540 | ₩7,862 | +2.63% | 15.1만 |
|---|
| 2025.10.13 | ₩7,312 | ₩7,848 | ₩7,305 | ₩7,526 | +2.94% | 16.8만 |
|---|
| 2025.10.10 | ₩7,889 | ₩8,009 | ₩7,392 | ₩7,419 | -5.95% | 20.7만 |
|---|