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 | ₩3,146 | ₩3,735 | ₩3,012 | ₩3,574 | +13.62% | 2.3만 |
| 2026.10.08 | ₩3,213 | ₩3,213 | ₩3,019 | ₩3,146 | -2.08% | 2.2천 |
| 2026.10.07 | ₩3,213 | ₩3,213 | ₩3,079 | ₩3,079 | -4.17% | 1.8천 |
| 2026.10.06 | ₩3,213 | ₩3,320 | ₩3,112 | ₩3,173 | -1.25% | 5.5천 |
| 2026.10.05 | ₩3,387 | ₩3,387 | ₩3,079 | ₩3,173 | -6.32% | 2.1천 |
| 2026.10.02 | ₩3,092 | ₩3,414 | ₩3,092 | ₩3,347 | +8.23% | 5.5천 |
| 2026.10.01 | ₩3,240 | ₩3,467 | ₩3,186 | ₩3,440 | +6.20% | 2.5천 |
| 2026.09.30 | ₩3,467 | ₩3,467 | ₩3,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,214 |
| -7.30% |
| 1.7천 |
| 2026.09.29 | ₩3,106 | ₩3,467 | ₩3,106 | ₩3,467 | +11.64% | 500 |
|---|
| 2026.09.28 | ₩3,293 | ₩3,293 | ₩3,280 | ₩3,293 | 0.00% | 900 |
|---|
| 2026.09.25 | ₩3,347 | ₩3,347 | ₩3,226 | ₩3,293 | -1.60% | 1.2천 |
|---|
| 2026.09.24 | ₩3,213 | ₩3,480 | ₩3,146 | ₩3,146 | -2.08% | 8.5천 |
|---|
| 2026.09.23 | ₩3,293 | ₩3,320 | ₩2,999 | ₩3,226 | -2.03% | 5.8천 |
|---|
| 2026.09.22 | ₩3,400 | ₩3,400 | ₩3,373 | ₩3,400 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩3,480 | ₩3,588 | ₩3,400 | ₩3,400 | -2.31% | 2천 |
|---|
| 2026.09.18 | ₩3,614 | ₩3,614 | ₩3,373 | ₩3,373 | -6.67% | 1.5천 |
|---|
| 2026.09.17 | ₩3,454 | ₩3,574 | ₩3,213 | ₩3,507 | +1.55% | 4.3천 |
|---|
| 2026.09.16 | ₩3,531 | ₩3,588 | ₩3,454 | ₩3,534 | +0.08% | 1.6천 |
|---|
| 2026.09.15 | ₩3,588 | ₩3,601 | ₩3,333 | ₩3,333 | -7.09% | 3.7천 |
|---|
| 2026.09.14 | ₩3,601 | ₩3,601 | ₩3,240 | ₩3,240 | -10.04% | 7.7천 |
|---|
| 2026.09.11 | ₩3,480 | ₩3,480 | ₩3,480 | ₩3,480 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,480 | ₩3,480 | ₩3,480 | ₩3,480 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩3,668 | ₩3,668 | ₩3,480 | ₩3,480 | -5.11% | 1.7천 |
|---|
| 2026.09.08 | ₩3,654 | ₩3,654 | ₩3,654 | ₩3,654 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,601 | ₩3,721 | ₩3,601 | ₩3,654 | +1.49% | 1.4천 |
|---|
| 2026.09.03 | ₩3,574 | ₩3,735 | ₩3,554 | ₩3,735 | +4.49% | 2.3천 |
|---|
| 2026.09.02 | ₩3,614 | ₩3,735 | ₩3,614 | ₩3,721 | +2.96% | 1.5천 |
|---|
| 2026.09.01 | ₩3,614 | ₩3,855 | ₩3,561 | ₩3,561 | -1.48% | 5.7천 |
|---|
| 2026.08.31 | ₩3,657 | ₩3,657 | ₩3,480 | ₩3,561 | -2.64% | 4.8천 |
|---|
| 2026.08.28 | ₩3,695 | ₩3,869 | ₩3,614 | ₩3,614 | -2.17% | 1.9천 |
|---|
| 2026.08.27 | ₩3,614 | ₩3,869 | ₩3,614 | ₩3,869 | +7.04% | 1.7천 |
|---|
| 2026.08.26 | ₩3,695 | ₩3,843 | ₩3,360 | ₩3,601 | -2.54% | 4.8천 |
|---|
| 2026.08.25 | ₩3,829 | ₩3,829 | ₩3,708 | ₩3,762 | -1.75% | 2.7천 |
|---|
| 2026.08.24 | ₩3,688 | ₩3,902 | ₩3,688 | ₩3,902 | +5.81% | 1.2천 |
|---|
| 2026.08.21 | ₩4,029 | ₩4,029 | ₩3,989 | ₩3,989 | -1.00% | 2.2천 |
|---|
| 2026.08.20 | ₩3,621 | ₩3,815 | ₩3,621 | ₩3,815 | +5.36% | 4.1천 |
|---|
| 2026.08.19 | ₩4,003 | ₩4,029 | ₩3,775 | ₩3,802 | -5.02% | 7.1천 |
|---|
| 2026.08.18 | ₩4,003 | ₩4,003 | ₩3,895 | ₩3,895 | -2.68% | 1.4천 |
|---|
| 2026.08.17 | ₩3,922 | ₩4,257 | ₩3,775 | ₩4,023 | +2.56% | 4.3만 |
|---|
| 2026.08.14 | ₩3,922 | ₩3,922 | ₩3,922 | ₩3,922 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,862 | ₩3,989 | ₩3,862 | ₩3,922 | +1.56% | 1.8천 |
|---|
| 2026.08.12 | ₩3,614 | ₩4,000 | ₩3,614 | ₩3,909 | +8.15% | 5.6천 |
|---|
| 2026.08.11 | ₩3,681 | ₩3,681 | ₩3,681 | ₩3,681 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,588 | ₩3,681 | ₩3,588 | ₩3,681 | +2.61% | 1.2천 |
|---|
| 2026.08.07 | ₩3,628 | ₩3,989 | ₩3,628 | ₩3,855 | +6.27% | 5.4천 |
|---|
| 2026.08.06 | ₩3,822 | ₩4,003 | ₩3,788 | ₩3,989 | +4.38% | 3.2천 |
|---|
| 2026.08.05 | ₩3,731 | ₩4,003 | ₩3,731 | ₩4,003 | +7.28% | 1.2천 |
|---|
| 2026.08.04 | ₩4,003 | ₩4,003 | ₩4,003 | ₩4,003 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,056 | ₩4,056 | ₩3,561 | ₩4,003 | -1.32% | 3.2천 |
|---|
| 2026.07.31 | ₩3,782 | ₩3,989 | ₩3,735 | ₩3,989 | +5.49% | 5.5천 |
|---|
| 2026.07.30 | ₩3,695 | ₩3,748 | ₩3,440 | ₩3,588 | -2.90% | 1.1만 |
|---|
| 2026.07.29 | ₩3,875 | ₩3,875 | ₩3,875 | ₩3,875 | 0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩3,815 | ₩3,949 | ₩3,668 | ₩3,708 | -2.81% | 1.3만 |
|---|
| 2026.07.27 | ₩3,922 | ₩4,136 | ₩3,823 | ₩3,989 | +1.71% | 3.7천 |
|---|
| 2026.07.24 | ₩4,043 | ₩4,043 | ₩4,043 | ₩4,043 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,043 | ₩4,043 | ₩4,043 | ₩4,043 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,043 | ₩4,043 | ₩4,043 | ₩4,043 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩4,029 | ₩4,029 | ₩3,976 | ₩3,976 | -1.33% | 2.7천 |
|---|
| 2026.07.20 | ₩4,096 | ₩4,150 | ₩3,748 | ₩3,748 | -8.50% | 2.3천 |
|---|
| 2026.07.17 | ₩4,090 | ₩4,150 | ₩3,829 | ₩4,029 | -1.47% | 4.6천 |
|---|
| 2026.07.16 | ₩4,110 | ₩4,163 | ₩4,016 | ₩4,016 | -2.28% | 3.9천 |
|---|
| 2026.07.15 | ₩4,003 | ₩4,163 | ₩4,003 | ₩4,083 | +2.01% | 5.5천 |
|---|
| 2026.07.14 | ₩4,069 | ₩4,270 | ₩3,909 | ₩4,163 | +2.30% | 5.5천 |
|---|
| 2026.07.13 | ₩3,862 | ₩4,069 | ₩3,862 | ₩3,976 | +2.95% | 3.5천 |
|---|
| 2026.07.10 | ₩3,829 | ₩4,243 | ₩3,829 | ₩4,083 | +6.64% | 3.9천 |
|---|
| 2026.07.09 | ₩3,808 | ₩4,003 | ₩3,480 | ₩3,882 | +1.93% | 9천 |
|---|
| 2026.07.08 | ₩3,869 | ₩3,989 | ₩3,855 | ₩3,922 | +1.38% | 3.1천 |
|---|
| 2026.07.07 | ₩3,673 | ₩3,936 | ₩3,673 | ₩3,869 | +5.32% | 3.3천 |
|---|
| 2026.07.06 | ₩3,748 | ₩3,895 | ₩3,721 | ₩3,895 | +3.93% | 9.3천 |
|---|
| 2026.07.02 | ₩3,735 | ₩4,003 | ₩3,588 | ₩3,668 | -1.79% | 8.9천 |
|---|
| 2026.07.01 | ₩3,561 | ₩4,049 | ₩3,440 | ₩3,748 | +5.26% | 7만 |
|---|
| 2026.06.30 | ₩3,735 | ₩3,735 | ₩3,414 | ₩3,414 | -8.60% | 4.8천 |
|---|
| 2026.06.29 | ₩3,363 | ₩3,735 | ₩3,240 | ₩3,561 | +5.89% | 4만 |
|---|
| 2026.06.26 | ₩3,454 | ₩3,688 | ₩3,387 | ₩3,387 | -1.94% | 3천 |
|---|
| 2026.06.25 | ₩3,440 | ₩3,895 | ₩3,360 | ₩3,507 | +1.95% | 1만 |
|---|
| 2026.06.24 | ₩3,641 | ₩4,016 | ₩3,347 | ₩3,360 | -7.72% | 2.6만 |
|---|
| 2026.06.23 | ₩3,849 | ₩4,364 | ₩3,708 | ₩3,815 | -0.87% | 1.5만 |
|---|
| 2026.06.22 | ₩3,869 | ₩3,916 | ₩3,628 | ₩3,628 | -6.23% | 7천 |
|---|
| 2026.06.18 | ₩3,609 | ₩3,949 | ₩3,609 | ₩3,708 | +2.74% | 1.5만 |
|---|
| 2026.06.17 | ₩3,373 | ₩4,150 | ₩3,373 | ₩3,882 | +15.08% | 2.6만 |
|---|
| 2026.06.16 | ₩3,360 | ₩3,480 | ₩3,226 | ₩3,306 | -1.59% | 9.3천 |
|---|
| 2026.06.15 | ₩3,373 | ₩3,815 | ₩3,347 | ₩3,414 | +1.19% | 5.1만 |
|---|
| 2026.06.12 | ₩3,507 | ₩3,654 | ₩3,333 | ₩3,333 | -4.96% | 3.9천 |
|---|
| 2026.06.11 | ₩3,427 | ₩3,668 | ₩3,052 | ₩3,561 | +3.91% | 2.5만 |
|---|
| 2026.06.10 | ₩3,695 | ₩3,708 | ₩3,494 | ₩3,561 | -3.62% | 2.6만 |
|---|
| 2026.06.09 | ₩4,003 | ₩4,003 | ₩3,440 | ₩3,440 | -14.05% | 5만 |
|---|
| 2026.06.08 | ₩3,949 | ₩4,150 | ₩3,882 | ₩3,936 | -0.34% | 1.3만 |
|---|
| 2026.06.05 | ₩4,217 | ₩4,217 | ₩3,654 | ₩3,882 | -7.94% | 3.9만 |
|---|
| 2026.06.04 | ₩4,217 | ₩4,384 | ₩4,041 | ₩4,150 | -1.59% | 2.3만 |
|---|
| 2026.06.03 | ₩4,458 | ₩4,578 | ₩4,016 | ₩4,123 | -7.51% | 4.6만 |
|---|
| 2026.06.02 | ₩3,855 | ₩4,832 | ₩3,815 | ₩4,525 | +17.36% | 15.9만 |
|---|
| 2026.06.01 | ₩3,936 | ₩4,110 | ₩3,534 | ₩3,788 | -3.74% | 4.8만 |
|---|
| 2026.05.29 | ₩3,936 | ₩4,110 | ₩3,775 | ₩3,936 | 0.00% | 51.7만 |
|---|
| 2026.05.28 | ₩4,391 | ₩4,725 | ₩3,641 | ₩3,815 | -13.11% | 40만 |
|---|
| 2026.05.27 | ₩4,150 | ₩4,605 | ₩4,083 | ₩4,377 | +5.48% | 32.2만 |
|---|
| 2026.05.26 | ₩4,203 | ₩4,618 | ₩4,096 | ₩4,605 | +9.55% | 39.1만 |
|---|
| 2026.05.22 | ₩4,578 | ₩4,645 | ₩4,016 | ₩4,190 | -8.48% | 50.4만 |
|---|
| 2026.05.21 | ₩4,886 | ₩5,060 | ₩4,391 | ₩4,498 | -7.95% | 59만 |
|---|
| 2026.05.20 | ₩4,779 | ₩5,100 | ₩4,418 | ₩4,886 | +2.24% | 60.9만 |
|---|
| 2026.05.19 | ₩4,243 | ₩5,154 | ₩4,016 | ₩4,725 | +11.36% | 53.5만 |
|---|
| 2026.05.18 | ₩3,802 | ₩4,605 | ₩3,654 | ₩4,310 | +13.38% | 72.8만 |
|---|
| 2026.05.15 | ₩4,618 | ₩4,752 | ₩3,668 | ₩3,788 | -17.97% | 53.7만 |
|---|
| 2026.05.14 | ₩5,596 | ₩5,676 | ₩4,230 | ₩4,498 | -19.62% | 40.2만 |
|---|
| 2026.05.13 | ₩5,890 | ₩6,024 | ₩5,435 | ₩5,555 | -5.68% | 52.3만 |
|---|
| 2026.05.12 | ₩5,355 | ₩5,970 | ₩5,207 | ₩5,756 | +7.50% | 43.7만 |
|---|
| 2026.05.11 | ₩5,060 | ₩5,997 | ₩5,060 | ₩5,622 | +11.11% | 26.8만 |
|---|
| 2026.05.08 | ₩5,247 | ₩6,012 | ₩4,859 | ₩5,221 | -0.51% | 27.9만 |
|---|
| 2026.05.07 | ₩4,618 | ₩5,167 | ₩4,618 | ₩5,114 | +10.72% | 5.2천 |
|---|
| 2026.05.06 | ₩4,683 | ₩5,140 | ₩4,683 | ₩5,127 | +9.49% | 3.4천 |
|---|
| 2026.05.05 | ₩4,683 | ₩5,181 | ₩4,672 | ₩5,181 | +10.63% | 1.2만 |
|---|
| 2026.05.04 | ₩4,685 | ₩5,207 | ₩4,685 | ₩4,926 | +5.14% | 3.7천 |
|---|
| 2026.05.01 | ₩5,020 | ₩5,100 | ₩4,830 | ₩5,087 | +1.33% | 3.8천 |
|---|
| 2026.04.30 | ₩4,783 | ₩5,274 | ₩4,418 | ₩5,020 | +4.95% | 1.4만 |
|---|
| 2026.04.29 | ₩4,658 | ₩4,685 | ₩4,123 | ₩4,418 | -5.17% | 8.1천 |
|---|
| 2026.04.28 | ₩4,699 | ₩4,980 | ₩4,605 | ₩4,605 | -1.99% | 2.2천 |
|---|
| 2026.04.27 | ₩4,605 | ₩5,020 | ₩4,484 | ₩4,484 | -2.62% | 2.9천 |
|---|
| 2026.04.24 | ₩5,221 | ₩5,427 | ₩4,484 | ₩4,605 | -11.79% | 9.7천 |
|---|
| 2026.04.23 | ₩5,462 | ₩5,462 | ₩5,207 | ₩5,207 | -4.66% | 4.2천 |
|---|
| 2026.04.22 | ₩5,221 | ₩5,482 | ₩5,221 | ₩5,482 | +5.00% | 5.4천 |
|---|
| 2026.04.21 | ₩5,160 | ₩5,589 | ₩5,160 | ₩5,221 | +1.17% | 1.4만 |
|---|
| 2026.04.20 | ₩5,368 | ₩5,903 | ₩5,368 | ₩5,903 | +9.98% | 9.6천 |
|---|
| 2026.04.17 | ₩5,355 | ₩5,368 | ₩5,007 | ₩5,328 | -0.50% | 8.1천 |
|---|
| 2026.04.16 | ₩5,368 | ₩5,368 | ₩4,685 | ₩5,181 | -3.49% | 3.2천 |
|---|
| 2026.04.15 | ₩4,739 | ₩5,836 | ₩4,739 | ₩5,140 | +8.47% | 6.1천 |
|---|
| 2026.04.14 | ₩5,381 | ₩5,890 | ₩4,899 | ₩5,421 | +0.75% | 1.6만 |
|---|
| 2026.04.13 | ₩5,221 | ₩5,321 | ₩4,926 | ₩5,321 | +1.92% | 3.2천 |
|---|
| 2026.04.10 | ₩4,739 | ₩4,899 | ₩4,554 | ₩4,806 | +1.41% | 3.3천 |
|---|
| 2026.04.09 | ₩4,458 | ₩4,458 | ₩4,458 | ₩4,458 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩4,484 | ₩4,739 | ₩4,484 | ₩4,551 | +1.49% | 1.4만 |
|---|
| 2026.04.07 | ₩4,578 | ₩4,578 | ₩4,578 | ₩4,578 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,498 | ₩4,712 | ₩4,332 | ₩4,578 | +1.79% | 3.7천 |
|---|
| 2026.04.02 | ₩4,685 | ₩5,181 | ₩4,404 | ₩4,940 | +5.43% | 1.4만 |
|---|
| 2026.04.01 | ₩4,377 | ₩4,377 | ₩4,351 | ₩4,351 | -0.61% | 900 |
|---|
| 2026.03.31 | ₩4,685 | ₩4,685 | ₩4,471 | ₩4,471 | -4.57% | 2.9천 |
|---|
| 2026.03.30 | ₩4,846 | ₩4,846 | ₩4,658 | ₩4,658 | -3.87% | 1.4천 |
|---|
| 2026.03.27 | ₩5,160 | ₩5,160 | ₩4,658 | ₩4,966 | -3.76% | 4천 |
|---|
| 2026.03.26 | ₩4,638 | ₩4,980 | ₩4,257 | ₩4,645 | +0.14% | 1.4만 |
|---|
| 2026.03.25 | ₩4,498 | ₩5,355 | ₩4,223 | ₩4,792 | +6.55% | 5.2만 |
|---|
| 2026.03.24 | ₩4,538 | ₩4,538 | ₩4,203 | ₩4,203 | -7.37% | 1.6천 |
|---|
| 2026.03.23 | ₩4,284 | ₩4,672 | ₩4,284 | ₩4,551 | +6.25% | 7.8천 |
|---|
| 2026.03.20 | ₩4,444 | ₩4,618 | ₩4,230 | ₩4,284 | -3.61% | 1.1만 |
|---|
| 2026.03.19 | ₩4,377 | ₩4,377 | ₩4,243 | ₩4,243 | -3.06% | 1.6천 |
|---|
| 2026.03.18 | ₩4,391 | ₩4,484 | ₩4,230 | ₩4,230 | -3.66% | 3.3천 |
|---|
| 2026.03.17 | ₩4,150 | ₩4,431 | ₩4,110 | ₩4,284 | +3.23% | 5.3천 |
|---|
| 2026.03.16 | ₩4,203 | ₩4,699 | ₩4,029 | ₩4,029 | -4.14% | 2.3만 |
|---|
| 2026.03.13 | ₩4,337 | ₩4,418 | ₩3,882 | ₩3,989 | -8.02% | 7.6만 |
|---|
| 2026.03.12 | ₩5,114 | ₩5,127 | ₩4,150 | ₩4,203 | -17.80% | 6.5만 |
|---|
| 2026.03.11 | ₩4,779 | ₩5,326 | ₩4,712 | ₩4,953 | +3.64% | 7.4천 |
|---|
| 2026.03.10 | ₩5,555 | ₩5,555 | ₩5,127 | ₩5,140 | -7.47% | 9.3천 |
|---|
| 2026.03.09 | ₩5,770 | ₩5,770 | ₩5,542 | ₩5,542 | -3.94% | 1.9천 |
|---|
| 2026.03.06 | ₩5,776 | ₩6,051 | ₩5,776 | ₩5,810 | +0.58% | 800 |
|---|
| 2026.03.05 | ₩6,091 | ₩6,185 | ₩6,024 | ₩6,064 | -0.44% | 3천 |
|---|
| 2026.03.04 | ₩6,158 | ₩6,599 | ₩6,158 | ₩6,285 | +2.07% | 2.5만 |
|---|
| 2026.03.03 | ₩6,666 | ₩6,666 | ₩5,743 | ₩6,633 | -0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩6,226 | ₩6,800 | ₩6,158 | ₩6,693 | +7.50% | 3.9만 |
|---|
| 2026.02.27 | ₩6,519 | ₩6,827 | ₩6,519 | ₩6,733 | +3.29% | 2.4만 |
|---|
| 2026.02.26 | ₩6,559 | ₩6,760 | ₩6,533 | ₩6,720 | +2.45% | 1.6만 |
|---|
| 2026.02.25 | ₩6,225 | ₩6,626 | ₩6,183 | ₩6,626 | +6.45% | 1.1만 |
|---|
| 2026.02.24 | ₩6,024 | ₩6,506 | ₩5,783 | ₩6,225 | +3.33% | 1.1만 |
|---|
| 2026.02.23 | ₩6,293 | ₩6,599 | ₩5,869 | ₩6,439 | +2.32% | 1.5만 |
|---|
| 2026.02.20 | ₩6,292 | ₩6,492 | ₩6,024 | ₩6,359 | +1.06% | 1.3만 |
|---|
| 2026.02.19 | ₩5,796 | ₩6,680 | ₩5,796 | ₩6,292 | +8.55% | 3.7만 |
|---|
| 2026.02.18 | ₩5,555 | ₩5,729 | ₩5,341 | ₩5,530 | -0.46% | 8.6천 |
|---|
| 2026.02.17 | ₩5,087 | ₩6,024 | ₩5,087 | ₩5,569 | +9.47% | 3.9만 |
|---|
| 2026.02.13 | ₩4,806 | ₩5,100 | ₩4,685 | ₩4,993 | +3.90% | 1.6만 |
|---|
| 2026.02.12 | ₩4,458 | ₩4,806 | ₩4,458 | ₩4,806 | +7.81% | 3.3천 |
|---|
| 2026.02.11 | ₩4,538 | ₩4,725 | ₩4,365 | ₩4,672 | +2.95% | 1.8천 |
|---|
| 2026.02.10 | ₩4,645 | ₩4,819 | ₩4,056 | ₩4,498 | -3.17% | 1만 |
|---|
| 2026.02.09 | ₩4,605 | ₩4,792 | ₩4,511 | ₩4,645 | +0.87% | 8.4천 |
|---|
| 2026.02.06 | ₩4,559 | ₩4,752 | ₩4,364 | ₩4,592 | +0.70% | 5.8천 |
|---|
| 2026.02.05 | ₩4,484 | ₩4,484 | ₩4,324 | ₩4,384 | -2.24% | 5.3천 |
|---|
| 2026.02.04 | ₩4,752 | ₩4,752 | ₩4,484 | ₩4,484 | -5.63% | 1.8천 |
|---|
| 2026.02.03 | ₩4,404 | ₩4,752 | ₩4,404 | ₩4,739 | +7.60% | 3.2천 |
|---|
| 2026.02.02 | ₩4,551 | ₩4,832 | ₩3,748 | ₩4,484 | -1.47% | 2.3만 |
|---|
| 2026.01.30 | ₩4,337 | ₩4,926 | ₩4,324 | ₩4,491 | +3.55% | 5만 |
|---|
| 2026.01.29 | ₩4,819 | ₩4,819 | ₩4,230 | ₩4,618 | -4.17% | 3.8만 |
|---|
| 2026.01.28 | ₩4,866 | ₩4,886 | ₩4,832 | ₩4,873 | +0.14% | 2.2만 |
|---|
| 2026.01.27 | ₩5,060 | ₩5,147 | ₩4,846 | ₩4,946 | -2.25% | 9.7천 |
|---|
| 2026.01.26 | ₩4,752 | ₩5,060 | ₩4,565 | ₩5,060 | +6.48% | 4.3만 |
|---|
| 2026.01.23 | ₩4,418 | ₩4,819 | ₩4,418 | ₩4,792 | +8.48% | 1.2만 |
|---|
| 2026.01.22 | ₩4,685 | ₩4,806 | ₩4,525 | ₩4,658 | -0.57% | 2.2만 |
|---|
| 2026.01.21 | ₩4,672 | ₩4,819 | ₩4,498 | ₩4,752 | +1.72% | 2.4만 |
|---|
| 2026.01.20 | ₩4,418 | ₩4,685 | ₩4,418 | ₩4,551 | +3.03% | 6.7천 |
|---|
| 2026.01.16 | ₩4,658 | ₩4,658 | ₩4,471 | ₩4,578 | -1.72% | 7.4천 |
|---|
| 2026.01.15 | ₩4,712 | ₩4,819 | ₩4,605 | ₩4,779 | +1.42% | 1.5만 |
|---|
| 2026.01.14 | ₩4,578 | ₩4,689 | ₩4,458 | ₩4,658 | +1.75% | 1.2만 |
|---|
| 2026.01.13 | ₩4,685 | ₩4,685 | ₩4,538 | ₩4,578 | -2.29% | 8.5천 |
|---|
| 2026.01.12 | ₩4,685 | ₩4,940 | ₩4,573 | ₩4,645 | -0.86% | 1.7만 |
|---|
| 2026.01.09 | ₩4,451 | ₩4,899 | ₩4,408 | ₩4,899 | +10.08% | 2만 |
|---|
| 2026.01.08 | ₩4,337 | ₩4,431 | ₩4,217 | ₩4,431 | +2.16% | 2.5만 |
|---|
| 2026.01.07 | ₩4,190 | ₩4,404 | ₩4,150 | ₩4,284 | +2.24% | 1.6만 |
|---|
| 2026.01.06 | ₩4,230 | ₩4,357 | ₩4,110 | ₩4,257 | +0.63% | 1.5만 |
|---|
| 2026.01.05 | ₩4,317 | ₩4,317 | ₩4,257 | ₩4,297 | -0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩4,404 | ₩4,612 | ₩4,217 | ₩4,337 | -1.52% | 1.9만 |
|---|
| 2025.12.31 | ₩4,310 | ₩4,444 | ₩4,243 | ₩4,418 | +2.48% | 8.6천 |
|---|
| 2025.12.30 | ₩4,174 | ₩4,404 | ₩4,174 | ₩4,384 | +5.04% | 1.8만 |
|---|
| 2025.12.29 | ₩4,431 | ₩4,752 | ₩4,270 | ₩4,471 | +0.91% | 2.8만 |
|---|
| 2025.12.26 | ₩4,458 | ₩4,471 | ₩4,351 | ₩4,444 | -0.30% | 4.6천 |
|---|
| 2025.12.24 | ₩4,491 | ₩4,491 | ₩4,297 | ₩4,310 | -4.02% | 4.3천 |
|---|
| 2025.12.23 | ₩4,297 | ₩4,525 | ₩4,297 | ₩4,444 | +3.43% | 3.5만 |
|---|
| 2025.12.22 | ₩4,618 | ₩4,685 | ₩4,297 | ₩4,391 | -4.93% | 2.5만 |
|---|
| 2025.12.19 | ₩4,357 | ₩4,953 | ₩4,324 | ₩4,739 | +8.76% | 3만 |
|---|
| 2025.12.18 | ₩4,270 | ₩5,033 | ₩4,237 | ₩4,351 | +1.88% | 4.9만 |
|---|
| 2025.12.17 | ₩4,351 | ₩4,431 | ₩4,136 | ₩4,163 | -4.31% | 1.7만 |
|---|
| 2025.12.16 | ₩4,511 | ₩4,575 | ₩4,230 | ₩4,351 | -3.56% | 7.2천 |
|---|
| 2025.12.15 | ₩4,351 | ₩4,418 | ₩4,203 | ₩4,257 | -2.15% | 7.7천 |
|---|
| 2025.12.12 | ₩4,282 | ₩4,484 | ₩4,150 | ₩4,351 | +1.59% | 2만 |
|---|
| 2025.12.11 | ₩4,270 | ₩4,632 | ₩4,257 | ₩4,324 | +1.25% | 1.5만 |
|---|
| 2025.12.10 | ₩4,096 | ₩4,471 | ₩4,096 | ₩4,150 | +1.31% | 1.2만 |
|---|
| 2025.12.09 | ₩4,071 | ₩4,571 | ₩4,003 | ₩4,377 | +7.53% | 3.9만 |
|---|
| 2025.12.08 | ₩4,136 | ₩4,257 | ₩4,016 | ₩4,096 | -0.97% | 3만 |
|---|
| 2025.12.05 | ₩4,177 | ₩4,309 | ₩4,090 | ₩4,136 | -0.96% | 2.3만 |
|---|
| 2025.12.04 | ₩4,136 | ₩4,551 | ₩4,136 | ₩4,243 | +2.59% | 5.3만 |
|---|
| 2025.12.03 | ₩4,110 | ₩4,284 | ₩4,016 | ₩4,150 | +0.98% | 2.2만 |
|---|
| 2025.12.02 | ₩4,163 | ₩4,284 | ₩3,882 | ₩4,123 | -0.96% | 6만 |
|---|
| 2025.12.01 | ₩4,243 | ₩4,404 | ₩3,940 | ₩4,177 | -1.58% | 3.9만 |
|---|
| 2025.11.28 | ₩4,177 | ₩4,672 | ₩4,075 | ₩4,418 | +5.77% | 13만 |
|---|
| 2025.11.26 | ₩3,976 | ₩4,525 | ₩3,976 | ₩4,136 | +4.04% | 12.5만 |
|---|
| 2025.11.25 | ₩4,672 | ₩4,732 | ₩3,628 | ₩3,775 | -19.20% | 28.3만 |
|---|
| 2025.11.24 | ₩4,685 | ₩8,474 | ₩4,484 | ₩4,739 | +1.14% | 136만 |
|---|
| 2025.11.21 | ₩5,693 | ₩5,693 | ₩4,297 | ₩4,310 | -24.29% | 10.2만 |
|---|
| 2025.11.20 | ₩6,051 | ₩6,519 | ₩5,368 | ₩5,381 | -11.06% | 17.5만 |
|---|
| 2025.11.19 | ₩6,747 | ₩7,188 | ₩5,756 | ₩6,131 | -9.13% | 17.9만 |
|---|
| 2025.11.18 | ₩6,934 | ₩7,162 | ₩6,376 | ₩6,747 | -2.70% | 15.8만 |
|---|
| 2025.11.17 | ₩7,603 | ₩7,885 | ₩6,305 | ₩6,894 | -9.33% | 11.6만 |
|---|
| 2025.11.14 | ₩7,215 | ₩8,032 | ₩7,215 | ₩7,858 | +8.91% | 8.7만 |
|---|
| 2025.11.13 | ₩7,053 | ₩7,777 | ₩7,053 | ₩7,603 | +7.80% | 10.4만 |
|---|
| 2025.11.12 | ₩7,523 | ₩8,407 | ₩7,068 | ₩7,068 | -6.05% | 36.5만 |
|---|
| 2025.11.11 | ₩6,800 | ₩7,590 | ₩6,626 | ₩7,416 | +9.06% | 9.9만 |
|---|
| 2025.11.10 | ₩6,827 | ₩7,028 | ₩6,559 | ₩6,680 | -2.16% | 8.2만 |
|---|
| 2025.11.07 | ₩6,345 | ₩6,974 | ₩6,345 | ₩6,974 | +9.92% | 12.5만 |
|---|
| 2025.11.06 | ₩6,800 | ₩6,814 | ₩6,265 | ₩6,519 | -4.13% | 2.1만 |
|---|
| 2025.11.05 | ₩6,854 | ₩7,055 | ₩6,720 | ₩6,840 | -0.20% | 12.2만 |
|---|
| 2025.11.04 | ₩6,894 | ₩7,376 | ₩6,881 | ₩6,961 | +0.97% | 11.6만 |
|---|
| 2025.11.03 | ₩6,961 | ₩7,563 | ₩6,894 | ₩6,907 | -0.77% | 9.3만 |
|---|
| 2025.10.31 | ₩6,700 | ₩7,093 | ₩6,700 | ₩6,974 | +4.10% | 5.2만 |
|---|
| 2025.10.30 | ₩6,731 | ₩6,974 | ₩6,559 | ₩6,814 | +1.23% | 15.1만 |
|---|
| 2025.10.29 | ₩6,827 | ₩6,961 | ₩6,439 | ₩6,439 | -5.69% | 1.3만 |
|---|
| 2025.10.28 | ₩6,894 | ₩6,934 | ₩6,425 | ₩6,800 | -1.36% | 8.9만 |
|---|
| 2025.10.27 | ₩6,733 | ₩7,028 | ₩6,707 | ₩6,907 | +2.58% | 4.1만 |
|---|
| 2025.10.24 | ₩7,108 | ₩7,389 | ₩6,593 | ₩6,707 | -5.65% | 19.4만 |
|---|
| 2025.10.23 | ₩7,229 | ₩7,496 | ₩6,881 | ₩7,363 | +1.85% | 6.7만 |
|---|
| 2025.10.22 | ₩7,001 | ₩7,215 | ₩6,640 | ₩7,028 | +0.38% | 5.6만 |
|---|
| 2025.10.21 | ₩7,081 | ₩7,296 | ₩6,666 | ₩7,229 | +2.08% | 3.7만 |
|---|
| 2025.10.20 | ₩7,001 | ₩7,349 | ₩6,747 | ₩7,014 | +0.19% | 19.2만 |
|---|
| 2025.10.17 | ₩7,296 | ₩7,376 | ₩6,961 | ₩7,175 | -1.65% | 16.3만 |
|---|
| 2025.10.16 | ₩7,590 | ₩7,952 | ₩7,215 | ₩7,242 | -4.59% | 18만 |
|---|
| 2025.10.15 | ₩7,791 | ₩8,380 | ₩7,510 | ₩7,764 | -0.34% | 14.3만 |
|---|
| 2025.10.14 | ₩7,644 | ₩8,286 | ₩7,523 | ₩7,844 | +2.63% | 15.1만 |
|---|
| 2025.10.13 | ₩7,296 | ₩7,831 | ₩7,289 | ₩7,510 | +2.94% | 16.8만 |
|---|
| 2025.10.10 | ₩7,871 | ₩7,992 | ₩7,376 | ₩7,403 | -5.95% | 20.7만 |
|---|