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 | ₩3,144 | ₩3,732 | ₩3,010 | ₩3,572 | +13.62% | 2.3만 |
| 2026.10.08 | ₩3,210 | ₩3,210 | ₩3,016 | ₩3,144 | -2.08% | 2.2천 |
| 2026.10.07 | ₩3,210 | ₩3,210 | ₩3,077 | ₩3,077 | -4.17% | 1.8천 |
| 2026.10.06 | ₩3,210 | ₩3,317 | ₩3,110 | ₩3,170 | -1.25% | 5.5천 |
| 2026.10.05 | ₩3,384 | ₩3,384 | ₩3,077 | ₩3,170 | -6.32% | 2.1천 |
| 2026.10.02 | ₩3,090 | ₩3,411 | ₩3,090 | ₩3,344 | +8.23% | 5.5천 |
| 2026.10.01 | ₩3,237 | ₩3,465 | ₩3,184 | ₩3,438 | +6.20% | 2.5천 |
| 2026.09.30 | ₩3,465 | ₩3,465 | ₩3,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,212 |
| -7.30% |
| 1.7천 |
| 2026.09.29 | ₩3,103 | ₩3,465 | ₩3,103 | ₩3,465 | +11.64% | 500 |
|---|
| 2026.09.28 | ₩3,291 | ₩3,291 | ₩3,277 | ₩3,291 | 0.00% | 900 |
|---|
| 2026.09.25 | ₩3,344 | ₩3,344 | ₩3,224 | ₩3,291 | -1.60% | 1.2천 |
|---|
| 2026.09.24 | ₩3,210 | ₩3,478 | ₩3,144 | ₩3,144 | -2.08% | 8.5천 |
|---|
| 2026.09.23 | ₩3,291 | ₩3,317 | ₩2,996 | ₩3,224 | -2.03% | 5.8천 |
|---|
| 2026.09.22 | ₩3,398 | ₩3,398 | ₩3,371 | ₩3,398 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩3,478 | ₩3,585 | ₩3,398 | ₩3,398 | -2.31% | 2천 |
|---|
| 2026.09.18 | ₩3,612 | ₩3,612 | ₩3,371 | ₩3,371 | -6.67% | 1.5천 |
|---|
| 2026.09.17 | ₩3,451 | ₩3,572 | ₩3,210 | ₩3,505 | +1.55% | 4.3천 |
|---|
| 2026.09.16 | ₩3,529 | ₩3,585 | ₩3,451 | ₩3,531 | +0.08% | 1.6천 |
|---|
| 2026.09.15 | ₩3,585 | ₩3,598 | ₩3,331 | ₩3,331 | -7.09% | 3.7천 |
|---|
| 2026.09.14 | ₩3,598 | ₩3,598 | ₩3,237 | ₩3,237 | -10.04% | 7.7천 |
|---|
| 2026.09.11 | ₩3,478 | ₩3,478 | ₩3,478 | ₩3,478 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,478 | ₩3,478 | ₩3,478 | ₩3,478 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩3,665 | ₩3,665 | ₩3,478 | ₩3,478 | -5.11% | 1.7천 |
|---|
| 2026.09.08 | ₩3,652 | ₩3,652 | ₩3,652 | ₩3,652 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,598 | ₩3,719 | ₩3,598 | ₩3,652 | +1.49% | 1.4천 |
|---|
| 2026.09.03 | ₩3,572 | ₩3,732 | ₩3,552 | ₩3,732 | +4.49% | 2.3천 |
|---|
| 2026.09.02 | ₩3,612 | ₩3,732 | ₩3,612 | ₩3,719 | +2.96% | 1.5천 |
|---|
| 2026.09.01 | ₩3,612 | ₩3,853 | ₩3,558 | ₩3,558 | -1.48% | 5.7천 |
|---|
| 2026.08.31 | ₩3,655 | ₩3,655 | ₩3,478 | ₩3,558 | -2.64% | 4.8천 |
|---|
| 2026.08.28 | ₩3,692 | ₩3,866 | ₩3,612 | ₩3,612 | -2.17% | 1.9천 |
|---|
| 2026.08.27 | ₩3,612 | ₩3,866 | ₩3,612 | ₩3,866 | +7.04% | 1.7천 |
|---|
| 2026.08.26 | ₩3,692 | ₩3,840 | ₩3,358 | ₩3,598 | -2.54% | 4.8천 |
|---|
| 2026.08.25 | ₩3,826 | ₩3,826 | ₩3,705 | ₩3,759 | -1.75% | 2.7천 |
|---|
| 2026.08.24 | ₩3,685 | ₩3,899 | ₩3,685 | ₩3,899 | +5.81% | 1.2천 |
|---|
| 2026.08.21 | ₩4,026 | ₩4,026 | ₩3,986 | ₩3,986 | -1.00% | 2.2천 |
|---|
| 2026.08.20 | ₩3,618 | ₩3,812 | ₩3,618 | ₩3,812 | +5.36% | 4.1천 |
|---|
| 2026.08.19 | ₩4,000 | ₩4,026 | ₩3,772 | ₩3,799 | -5.02% | 7.1천 |
|---|
| 2026.08.18 | ₩4,000 | ₩4,000 | ₩3,893 | ₩3,893 | -2.68% | 1.4천 |
|---|
| 2026.08.17 | ₩3,919 | ₩4,254 | ₩3,772 | ₩4,020 | +2.56% | 4.3만 |
|---|
| 2026.08.14 | ₩3,919 | ₩3,919 | ₩3,919 | ₩3,919 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,859 | ₩3,986 | ₩3,859 | ₩3,919 | +1.56% | 1.8천 |
|---|
| 2026.08.12 | ₩3,612 | ₩3,997 | ₩3,612 | ₩3,906 | +8.15% | 5.6천 |
|---|
| 2026.08.11 | ₩3,679 | ₩3,679 | ₩3,679 | ₩3,679 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,585 | ₩3,679 | ₩3,585 | ₩3,679 | +2.61% | 1.2천 |
|---|
| 2026.08.07 | ₩3,625 | ₩3,986 | ₩3,625 | ₩3,853 | +6.27% | 5.4천 |
|---|
| 2026.08.06 | ₩3,819 | ₩4,000 | ₩3,786 | ₩3,986 | +4.38% | 3.2천 |
|---|
| 2026.08.05 | ₩3,728 | ₩4,000 | ₩3,728 | ₩4,000 | +7.28% | 1.2천 |
|---|
| 2026.08.04 | ₩4,000 | ₩4,000 | ₩4,000 | ₩4,000 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,053 | ₩4,053 | ₩3,558 | ₩4,000 | -1.32% | 3.2천 |
|---|
| 2026.07.31 | ₩3,779 | ₩3,986 | ₩3,732 | ₩3,986 | +5.49% | 5.5천 |
|---|
| 2026.07.30 | ₩3,692 | ₩3,746 | ₩3,438 | ₩3,585 | -2.90% | 1.1만 |
|---|
| 2026.07.29 | ₩3,873 | ₩3,873 | ₩3,873 | ₩3,873 | 0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩3,812 | ₩3,946 | ₩3,665 | ₩3,705 | -2.81% | 1.3만 |
|---|
| 2026.07.27 | ₩3,919 | ₩4,133 | ₩3,820 | ₩3,986 | +1.71% | 3.7천 |
|---|
| 2026.07.24 | ₩4,040 | ₩4,040 | ₩4,040 | ₩4,040 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,040 | ₩4,040 | ₩4,040 | ₩4,040 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,040 | ₩4,040 | ₩4,040 | ₩4,040 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩4,026 | ₩4,026 | ₩3,973 | ₩3,973 | -1.33% | 2.7천 |
|---|
| 2026.07.20 | ₩4,093 | ₩4,147 | ₩3,746 | ₩3,746 | -8.50% | 2.3천 |
|---|
| 2026.07.17 | ₩4,087 | ₩4,147 | ₩3,826 | ₩4,026 | -1.47% | 4.6천 |
|---|
| 2026.07.16 | ₩4,107 | ₩4,160 | ₩4,013 | ₩4,013 | -2.28% | 3.9천 |
|---|
| 2026.07.15 | ₩4,000 | ₩4,160 | ₩4,000 | ₩4,080 | +2.01% | 5.5천 |
|---|
| 2026.07.14 | ₩4,067 | ₩4,267 | ₩3,906 | ₩4,160 | +2.30% | 5.5천 |
|---|
| 2026.07.13 | ₩3,859 | ₩4,067 | ₩3,859 | ₩3,973 | +2.95% | 3.5천 |
|---|
| 2026.07.10 | ₩3,826 | ₩4,240 | ₩3,826 | ₩4,080 | +6.64% | 3.9천 |
|---|
| 2026.07.09 | ₩3,806 | ₩4,000 | ₩3,478 | ₩3,879 | +1.93% | 9천 |
|---|
| 2026.07.08 | ₩3,866 | ₩3,986 | ₩3,853 | ₩3,919 | +1.38% | 3.1천 |
|---|
| 2026.07.07 | ₩3,671 | ₩3,933 | ₩3,671 | ₩3,866 | +5.32% | 3.3천 |
|---|
| 2026.07.06 | ₩3,746 | ₩3,893 | ₩3,719 | ₩3,893 | +3.93% | 9.3천 |
|---|
| 2026.07.02 | ₩3,732 | ₩4,000 | ₩3,585 | ₩3,665 | -1.79% | 8.9천 |
|---|
| 2026.07.01 | ₩3,558 | ₩4,046 | ₩3,438 | ₩3,746 | +5.26% | 7만 |
|---|
| 2026.06.30 | ₩3,732 | ₩3,732 | ₩3,411 | ₩3,411 | -8.60% | 4.8천 |
|---|
| 2026.06.29 | ₩3,360 | ₩3,732 | ₩3,237 | ₩3,558 | +5.89% | 4만 |
|---|
| 2026.06.26 | ₩3,451 | ₩3,685 | ₩3,384 | ₩3,384 | -1.94% | 3천 |
|---|
| 2026.06.25 | ₩3,438 | ₩3,893 | ₩3,358 | ₩3,505 | +1.95% | 1만 |
|---|
| 2026.06.24 | ₩3,638 | ₩4,013 | ₩3,344 | ₩3,358 | -7.72% | 2.6만 |
|---|
| 2026.06.23 | ₩3,846 | ₩4,361 | ₩3,705 | ₩3,812 | -0.87% | 1.5만 |
|---|
| 2026.06.22 | ₩3,866 | ₩3,913 | ₩3,625 | ₩3,625 | -6.23% | 7천 |
|---|
| 2026.06.18 | ₩3,606 | ₩3,946 | ₩3,606 | ₩3,705 | +2.74% | 1.5만 |
|---|
| 2026.06.17 | ₩3,371 | ₩4,147 | ₩3,371 | ₩3,879 | +15.08% | 2.6만 |
|---|
| 2026.06.16 | ₩3,358 | ₩3,478 | ₩3,224 | ₩3,304 | -1.59% | 9.3천 |
|---|
| 2026.06.15 | ₩3,371 | ₩3,812 | ₩3,344 | ₩3,411 | +1.19% | 5.1만 |
|---|
| 2026.06.12 | ₩3,505 | ₩3,652 | ₩3,331 | ₩3,331 | -4.96% | 3.9천 |
|---|
| 2026.06.11 | ₩3,424 | ₩3,665 | ₩3,050 | ₩3,558 | +3.91% | 2.5만 |
|---|
| 2026.06.10 | ₩3,692 | ₩3,705 | ₩3,491 | ₩3,558 | -3.62% | 2.6만 |
|---|
| 2026.06.09 | ₩4,000 | ₩4,000 | ₩3,438 | ₩3,438 | -14.05% | 5만 |
|---|
| 2026.06.08 | ₩3,946 | ₩4,147 | ₩3,879 | ₩3,933 | -0.34% | 1.3만 |
|---|
| 2026.06.05 | ₩4,214 | ₩4,214 | ₩3,652 | ₩3,879 | -7.94% | 3.9만 |
|---|
| 2026.06.04 | ₩4,214 | ₩4,381 | ₩4,038 | ₩4,147 | -1.59% | 2.3만 |
|---|
| 2026.06.03 | ₩4,454 | ₩4,575 | ₩4,013 | ₩4,120 | -7.51% | 4.6만 |
|---|
| 2026.06.02 | ₩3,853 | ₩4,829 | ₩3,812 | ₩4,521 | +17.36% | 15.9만 |
|---|
| 2026.06.01 | ₩3,933 | ₩4,107 | ₩3,531 | ₩3,786 | -3.74% | 4.8만 |
|---|
| 2026.05.29 | ₩3,933 | ₩4,107 | ₩3,772 | ₩3,933 | 0.00% | 51.7만 |
|---|
| 2026.05.28 | ₩4,388 | ₩4,722 | ₩3,638 | ₩3,812 | -13.11% | 40만 |
|---|
| 2026.05.27 | ₩4,147 | ₩4,602 | ₩4,080 | ₩4,374 | +5.48% | 32.2만 |
|---|
| 2026.05.26 | ₩4,200 | ₩4,615 | ₩4,093 | ₩4,602 | +9.55% | 39.1만 |
|---|
| 2026.05.22 | ₩4,575 | ₩4,642 | ₩4,013 | ₩4,187 | -8.48% | 50.4만 |
|---|
| 2026.05.21 | ₩4,883 | ₩5,056 | ₩4,388 | ₩4,495 | -7.95% | 59만 |
|---|
| 2026.05.20 | ₩4,776 | ₩5,097 | ₩4,414 | ₩4,883 | +2.24% | 60.9만 |
|---|
| 2026.05.19 | ₩4,240 | ₩5,150 | ₩4,013 | ₩4,722 | +11.36% | 53.5만 |
|---|
| 2026.05.18 | ₩3,799 | ₩4,602 | ₩3,652 | ₩4,307 | +13.38% | 72.8만 |
|---|
| 2026.05.15 | ₩4,615 | ₩4,749 | ₩3,665 | ₩3,786 | -17.97% | 53.7만 |
|---|
| 2026.05.14 | ₩5,592 | ₩5,672 | ₩4,227 | ₩4,495 | -19.62% | 40.2만 |
|---|
| 2026.05.13 | ₩5,886 | ₩6,020 | ₩5,431 | ₩5,551 | -5.68% | 52.3만 |
|---|
| 2026.05.12 | ₩5,351 | ₩5,966 | ₩5,204 | ₩5,752 | +7.50% | 43.7만 |
|---|
| 2026.05.11 | ₩5,056 | ₩5,993 | ₩5,056 | ₩5,618 | +11.11% | 26.8만 |
|---|
| 2026.05.08 | ₩5,244 | ₩6,008 | ₩4,856 | ₩5,217 | -0.51% | 27.9만 |
|---|
| 2026.05.07 | ₩4,615 | ₩5,163 | ₩4,615 | ₩5,110 | +10.72% | 5.2천 |
|---|
| 2026.05.06 | ₩4,679 | ₩5,137 | ₩4,679 | ₩5,123 | +9.49% | 3.4천 |
|---|
| 2026.05.05 | ₩4,679 | ₩5,177 | ₩4,669 | ₩5,177 | +10.63% | 1.2만 |
|---|
| 2026.05.04 | ₩4,682 | ₩5,204 | ₩4,682 | ₩4,923 | +5.14% | 3.7천 |
|---|
| 2026.05.01 | ₩5,016 | ₩5,097 | ₩4,826 | ₩5,083 | +1.33% | 3.8천 |
|---|
| 2026.04.30 | ₩4,780 | ₩5,270 | ₩4,414 | ₩5,016 | +4.95% | 1.4만 |
|---|
| 2026.04.29 | ₩4,655 | ₩4,682 | ₩4,120 | ₩4,414 | -5.17% | 8.1천 |
|---|
| 2026.04.28 | ₩4,695 | ₩4,976 | ₩4,602 | ₩4,602 | -1.99% | 2.2천 |
|---|
| 2026.04.27 | ₩4,602 | ₩5,016 | ₩4,481 | ₩4,481 | -2.62% | 2.9천 |
|---|
| 2026.04.24 | ₩5,217 | ₩5,423 | ₩4,481 | ₩4,602 | -11.79% | 9.7천 |
|---|
| 2026.04.23 | ₩5,458 | ₩5,458 | ₩5,204 | ₩5,204 | -4.66% | 4.2천 |
|---|
| 2026.04.22 | ₩5,217 | ₩5,478 | ₩5,217 | ₩5,478 | +5.00% | 5.4천 |
|---|
| 2026.04.21 | ₩5,157 | ₩5,585 | ₩5,157 | ₩5,217 | +1.17% | 1.4만 |
|---|
| 2026.04.20 | ₩5,364 | ₩5,899 | ₩5,364 | ₩5,899 | +9.98% | 9.6천 |
|---|
| 2026.04.17 | ₩5,351 | ₩5,364 | ₩5,003 | ₩5,324 | -0.50% | 8.1천 |
|---|
| 2026.04.16 | ₩5,364 | ₩5,364 | ₩4,682 | ₩5,177 | -3.49% | 3.2천 |
|---|
| 2026.04.15 | ₩4,735 | ₩5,832 | ₩4,735 | ₩5,137 | +8.47% | 6.1천 |
|---|
| 2026.04.14 | ₩5,377 | ₩5,886 | ₩4,896 | ₩5,418 | +0.75% | 1.6만 |
|---|
| 2026.04.13 | ₩5,217 | ₩5,317 | ₩4,923 | ₩5,317 | +1.92% | 3.2천 |
|---|
| 2026.04.10 | ₩4,735 | ₩4,896 | ₩4,551 | ₩4,802 | +1.41% | 3.3천 |
|---|
| 2026.04.09 | ₩4,454 | ₩4,454 | ₩4,454 | ₩4,454 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩4,481 | ₩4,735 | ₩4,481 | ₩4,548 | +1.49% | 1.4만 |
|---|
| 2026.04.07 | ₩4,575 | ₩4,575 | ₩4,575 | ₩4,575 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,495 | ₩4,709 | ₩4,329 | ₩4,575 | +1.79% | 3.7천 |
|---|
| 2026.04.02 | ₩4,682 | ₩5,177 | ₩4,401 | ₩4,936 | +5.43% | 1.4만 |
|---|
| 2026.04.01 | ₩4,374 | ₩4,374 | ₩4,347 | ₩4,347 | -0.61% | 900 |
|---|
| 2026.03.31 | ₩4,682 | ₩4,682 | ₩4,468 | ₩4,468 | -4.57% | 2.9천 |
|---|
| 2026.03.30 | ₩4,842 | ₩4,842 | ₩4,655 | ₩4,655 | -3.87% | 1.4천 |
|---|
| 2026.03.27 | ₩5,157 | ₩5,157 | ₩4,655 | ₩4,963 | -3.76% | 4천 |
|---|
| 2026.03.26 | ₩4,635 | ₩4,976 | ₩4,254 | ₩4,642 | +0.14% | 1.4만 |
|---|
| 2026.03.25 | ₩4,495 | ₩5,351 | ₩4,220 | ₩4,789 | +6.55% | 5.2만 |
|---|
| 2026.03.24 | ₩4,535 | ₩4,535 | ₩4,200 | ₩4,200 | -7.37% | 1.6천 |
|---|
| 2026.03.23 | ₩4,281 | ₩4,669 | ₩4,281 | ₩4,548 | +6.25% | 7.8천 |
|---|
| 2026.03.20 | ₩4,441 | ₩4,615 | ₩4,227 | ₩4,281 | -3.61% | 1.1만 |
|---|
| 2026.03.19 | ₩4,374 | ₩4,374 | ₩4,240 | ₩4,240 | -3.06% | 1.6천 |
|---|
| 2026.03.18 | ₩4,388 | ₩4,481 | ₩4,227 | ₩4,227 | -3.66% | 3.3천 |
|---|
| 2026.03.17 | ₩4,147 | ₩4,428 | ₩4,107 | ₩4,281 | +3.23% | 5.3천 |
|---|
| 2026.03.16 | ₩4,200 | ₩4,695 | ₩4,026 | ₩4,026 | -4.14% | 2.3만 |
|---|
| 2026.03.13 | ₩4,334 | ₩4,414 | ₩3,879 | ₩3,986 | -8.02% | 7.6만 |
|---|
| 2026.03.12 | ₩5,110 | ₩5,123 | ₩4,147 | ₩4,200 | -17.80% | 6.5만 |
|---|
| 2026.03.11 | ₩4,776 | ₩5,323 | ₩4,709 | ₩4,949 | +3.64% | 7.4천 |
|---|
| 2026.03.10 | ₩5,551 | ₩5,551 | ₩5,123 | ₩5,137 | -7.47% | 9.3천 |
|---|
| 2026.03.09 | ₩5,765 | ₩5,765 | ₩5,538 | ₩5,538 | -3.94% | 1.9천 |
|---|
| 2026.03.06 | ₩5,772 | ₩6,046 | ₩5,772 | ₩5,806 | +0.58% | 800 |
|---|
| 2026.03.05 | ₩6,086 | ₩6,180 | ₩6,020 | ₩6,060 | -0.44% | 3천 |
|---|
| 2026.03.04 | ₩6,153 | ₩6,595 | ₩6,153 | ₩6,280 | +2.07% | 2.5만 |
|---|
| 2026.03.03 | ₩6,662 | ₩6,662 | ₩5,739 | ₩6,628 | -0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩6,222 | ₩6,795 | ₩6,153 | ₩6,688 | +7.50% | 3.9만 |
|---|
| 2026.02.27 | ₩6,515 | ₩6,822 | ₩6,515 | ₩6,729 | +3.29% | 2.4만 |
|---|
| 2026.02.26 | ₩6,555 | ₩6,755 | ₩6,528 | ₩6,715 | +2.45% | 1.6만 |
|---|
| 2026.02.25 | ₩6,220 | ₩6,622 | ₩6,179 | ₩6,622 | +6.45% | 1.1만 |
|---|
| 2026.02.24 | ₩6,020 | ₩6,501 | ₩5,779 | ₩6,220 | +3.33% | 1.1만 |
|---|
| 2026.02.23 | ₩6,288 | ₩6,595 | ₩5,864 | ₩6,434 | +2.32% | 1.5만 |
|---|
| 2026.02.20 | ₩6,287 | ₩6,488 | ₩6,020 | ₩6,354 | +1.06% | 1.3만 |
|---|
| 2026.02.19 | ₩5,792 | ₩6,675 | ₩5,792 | ₩6,287 | +8.55% | 3.7만 |
|---|
| 2026.02.18 | ₩5,551 | ₩5,725 | ₩5,337 | ₩5,526 | -0.46% | 8.6천 |
|---|
| 2026.02.17 | ₩5,083 | ₩6,020 | ₩5,083 | ₩5,565 | +9.47% | 3.9만 |
|---|
| 2026.02.13 | ₩4,802 | ₩5,097 | ₩4,682 | ₩4,990 | +3.90% | 1.6만 |
|---|
| 2026.02.12 | ₩4,454 | ₩4,802 | ₩4,454 | ₩4,802 | +7.81% | 3.3천 |
|---|
| 2026.02.11 | ₩4,535 | ₩4,722 | ₩4,362 | ₩4,669 | +2.95% | 1.8천 |
|---|
| 2026.02.10 | ₩4,642 | ₩4,816 | ₩4,053 | ₩4,495 | -3.17% | 1만 |
|---|
| 2026.02.09 | ₩4,602 | ₩4,789 | ₩4,508 | ₩4,642 | +0.87% | 8.4천 |
|---|
| 2026.02.06 | ₩4,556 | ₩4,749 | ₩4,361 | ₩4,588 | +0.70% | 5.8천 |
|---|
| 2026.02.05 | ₩4,481 | ₩4,481 | ₩4,321 | ₩4,381 | -2.24% | 5.3천 |
|---|
| 2026.02.04 | ₩4,749 | ₩4,749 | ₩4,481 | ₩4,481 | -5.63% | 1.8천 |
|---|
| 2026.02.03 | ₩4,401 | ₩4,749 | ₩4,401 | ₩4,735 | +7.60% | 3.2천 |
|---|
| 2026.02.02 | ₩4,548 | ₩4,829 | ₩3,746 | ₩4,481 | -1.47% | 2.3만 |
|---|
| 2026.01.30 | ₩4,334 | ₩4,923 | ₩4,321 | ₩4,488 | +3.55% | 5만 |
|---|
| 2026.01.29 | ₩4,816 | ₩4,816 | ₩4,227 | ₩4,615 | -4.17% | 3.8만 |
|---|
| 2026.01.28 | ₩4,862 | ₩4,883 | ₩4,829 | ₩4,869 | +0.14% | 2.2만 |
|---|
| 2026.01.27 | ₩5,056 | ₩5,143 | ₩4,842 | ₩4,943 | -2.25% | 9.7천 |
|---|
| 2026.01.26 | ₩4,749 | ₩5,056 | ₩4,561 | ₩5,056 | +6.48% | 4.3만 |
|---|
| 2026.01.23 | ₩4,414 | ₩4,816 | ₩4,414 | ₩4,789 | +8.48% | 1.2만 |
|---|
| 2026.01.22 | ₩4,682 | ₩4,802 | ₩4,521 | ₩4,655 | -0.57% | 2.2만 |
|---|
| 2026.01.21 | ₩4,669 | ₩4,816 | ₩4,495 | ₩4,749 | +1.72% | 2.4만 |
|---|
| 2026.01.20 | ₩4,414 | ₩4,682 | ₩4,414 | ₩4,548 | +3.03% | 6.7천 |
|---|
| 2026.01.16 | ₩4,655 | ₩4,655 | ₩4,468 | ₩4,575 | -1.72% | 7.4천 |
|---|
| 2026.01.15 | ₩4,709 | ₩4,816 | ₩4,602 | ₩4,776 | +1.42% | 1.5만 |
|---|
| 2026.01.14 | ₩4,575 | ₩4,686 | ₩4,454 | ₩4,655 | +1.75% | 1.2만 |
|---|
| 2026.01.13 | ₩4,682 | ₩4,682 | ₩4,535 | ₩4,575 | -2.29% | 8.5천 |
|---|
| 2026.01.12 | ₩4,682 | ₩4,936 | ₩4,570 | ₩4,642 | -0.86% | 1.7만 |
|---|
| 2026.01.09 | ₩4,448 | ₩4,896 | ₩4,405 | ₩4,896 | +10.08% | 2만 |
|---|
| 2026.01.08 | ₩4,334 | ₩4,428 | ₩4,214 | ₩4,428 | +2.16% | 2.5만 |
|---|
| 2026.01.07 | ₩4,187 | ₩4,401 | ₩4,147 | ₩4,281 | +2.24% | 1.6만 |
|---|
| 2026.01.06 | ₩4,227 | ₩4,354 | ₩4,107 | ₩4,254 | +0.63% | 1.5만 |
|---|
| 2026.01.05 | ₩4,314 | ₩4,314 | ₩4,254 | ₩4,294 | -0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩4,401 | ₩4,608 | ₩4,214 | ₩4,334 | -1.52% | 1.9만 |
|---|
| 2025.12.31 | ₩4,307 | ₩4,441 | ₩4,240 | ₩4,414 | +2.48% | 8.6천 |
|---|
| 2025.12.30 | ₩4,171 | ₩4,401 | ₩4,171 | ₩4,381 | +5.04% | 1.8만 |
|---|
| 2025.12.29 | ₩4,428 | ₩4,749 | ₩4,267 | ₩4,468 | +0.91% | 2.8만 |
|---|
| 2025.12.26 | ₩4,454 | ₩4,468 | ₩4,347 | ₩4,441 | -0.30% | 4.6천 |
|---|
| 2025.12.24 | ₩4,488 | ₩4,488 | ₩4,294 | ₩4,307 | -4.02% | 4.3천 |
|---|
| 2025.12.23 | ₩4,294 | ₩4,521 | ₩4,294 | ₩4,441 | +3.43% | 3.5만 |
|---|
| 2025.12.22 | ₩4,615 | ₩4,682 | ₩4,294 | ₩4,388 | -4.93% | 2.5만 |
|---|
| 2025.12.19 | ₩4,354 | ₩4,949 | ₩4,321 | ₩4,735 | +8.76% | 3만 |
|---|
| 2025.12.18 | ₩4,267 | ₩5,030 | ₩4,234 | ₩4,347 | +1.88% | 4.9만 |
|---|
| 2025.12.17 | ₩4,347 | ₩4,428 | ₩4,133 | ₩4,160 | -4.31% | 1.7만 |
|---|
| 2025.12.16 | ₩4,508 | ₩4,572 | ₩4,227 | ₩4,347 | -3.56% | 7.2천 |
|---|
| 2025.12.15 | ₩4,347 | ₩4,414 | ₩4,200 | ₩4,254 | -2.15% | 7.7천 |
|---|
| 2025.12.12 | ₩4,279 | ₩4,481 | ₩4,147 | ₩4,347 | +1.59% | 2만 |
|---|
| 2025.12.11 | ₩4,267 | ₩4,628 | ₩4,254 | ₩4,321 | +1.25% | 1.5만 |
|---|
| 2025.12.10 | ₩4,093 | ₩4,468 | ₩4,093 | ₩4,147 | +1.31% | 1.2만 |
|---|
| 2025.12.09 | ₩4,068 | ₩4,568 | ₩4,000 | ₩4,374 | +7.53% | 3.9만 |
|---|
| 2025.12.08 | ₩4,133 | ₩4,254 | ₩4,013 | ₩4,093 | -0.97% | 3만 |
|---|
| 2025.12.05 | ₩4,174 | ₩4,306 | ₩4,087 | ₩4,133 | -0.96% | 2.3만 |
|---|
| 2025.12.04 | ₩4,133 | ₩4,548 | ₩4,133 | ₩4,240 | +2.59% | 5.3만 |
|---|
| 2025.12.03 | ₩4,107 | ₩4,281 | ₩4,013 | ₩4,147 | +0.98% | 2.2만 |
|---|
| 2025.12.02 | ₩4,160 | ₩4,281 | ₩3,879 | ₩4,120 | -0.96% | 6만 |
|---|
| 2025.12.01 | ₩4,240 | ₩4,401 | ₩3,937 | ₩4,174 | -1.58% | 3.9만 |
|---|
| 2025.11.28 | ₩4,174 | ₩4,669 | ₩4,072 | ₩4,414 | +5.77% | 13만 |
|---|
| 2025.11.26 | ₩3,973 | ₩4,521 | ₩3,973 | ₩4,133 | +4.04% | 12.5만 |
|---|
| 2025.11.25 | ₩4,669 | ₩4,729 | ₩3,625 | ₩3,772 | -19.20% | 28.3만 |
|---|
| 2025.11.24 | ₩4,682 | ₩8,468 | ₩4,481 | ₩4,735 | +1.14% | 136만 |
|---|
| 2025.11.21 | ₩5,689 | ₩5,689 | ₩4,294 | ₩4,307 | -24.29% | 10.2만 |
|---|
| 2025.11.20 | ₩6,046 | ₩6,515 | ₩5,364 | ₩5,377 | -11.06% | 17.5만 |
|---|
| 2025.11.19 | ₩6,742 | ₩7,183 | ₩5,752 | ₩6,127 | -9.13% | 17.9만 |
|---|
| 2025.11.18 | ₩6,929 | ₩7,157 | ₩6,371 | ₩6,742 | -2.70% | 15.8만 |
|---|
| 2025.11.17 | ₩7,598 | ₩7,879 | ₩6,300 | ₩6,889 | -9.33% | 11.6만 |
|---|
| 2025.11.14 | ₩7,210 | ₩8,026 | ₩7,210 | ₩7,852 | +8.91% | 8.7만 |
|---|
| 2025.11.13 | ₩7,048 | ₩7,772 | ₩7,048 | ₩7,598 | +7.80% | 10.4만 |
|---|
| 2025.11.12 | ₩7,518 | ₩8,401 | ₩7,063 | ₩7,063 | -6.05% | 36.5만 |
|---|
| 2025.11.11 | ₩6,795 | ₩7,585 | ₩6,622 | ₩7,411 | +9.06% | 9.9만 |
|---|
| 2025.11.10 | ₩6,822 | ₩7,023 | ₩6,555 | ₩6,675 | -2.16% | 8.2만 |
|---|
| 2025.11.07 | ₩6,341 | ₩6,969 | ₩6,341 | ₩6,969 | +9.92% | 12.5만 |
|---|
| 2025.11.06 | ₩6,795 | ₩6,809 | ₩6,260 | ₩6,515 | -4.13% | 2.1만 |
|---|
| 2025.11.05 | ₩6,849 | ₩7,050 | ₩6,715 | ₩6,836 | -0.20% | 12.2만 |
|---|
| 2025.11.04 | ₩6,889 | ₩7,371 | ₩6,876 | ₩6,956 | +0.97% | 11.6만 |
|---|
| 2025.11.03 | ₩6,956 | ₩7,558 | ₩6,889 | ₩6,902 | -0.77% | 9.3만 |
|---|
| 2025.10.31 | ₩6,695 | ₩7,088 | ₩6,695 | ₩6,969 | +4.10% | 5.2만 |
|---|
| 2025.10.30 | ₩6,726 | ₩6,969 | ₩6,555 | ₩6,809 | +1.23% | 15.1만 |
|---|
| 2025.10.29 | ₩6,822 | ₩6,956 | ₩6,434 | ₩6,434 | -5.69% | 1.3만 |
|---|
| 2025.10.28 | ₩6,889 | ₩6,929 | ₩6,421 | ₩6,795 | -1.36% | 8.9만 |
|---|
| 2025.10.27 | ₩6,729 | ₩7,023 | ₩6,702 | ₩6,902 | +2.58% | 4.1만 |
|---|
| 2025.10.24 | ₩7,103 | ₩7,384 | ₩6,588 | ₩6,702 | -5.65% | 19.4만 |
|---|
| 2025.10.23 | ₩7,223 | ₩7,491 | ₩6,876 | ₩7,357 | +1.85% | 6.7만 |
|---|
| 2025.10.22 | ₩6,996 | ₩7,210 | ₩6,635 | ₩7,023 | +0.38% | 5.6만 |
|---|
| 2025.10.21 | ₩7,076 | ₩7,290 | ₩6,662 | ₩7,223 | +2.08% | 3.7만 |
|---|
| 2025.10.20 | ₩6,996 | ₩7,344 | ₩6,742 | ₩7,009 | +0.19% | 19.2만 |
|---|
| 2025.10.17 | ₩7,290 | ₩7,371 | ₩6,956 | ₩7,170 | -1.65% | 16.3만 |
|---|
| 2025.10.16 | ₩7,585 | ₩7,946 | ₩7,210 | ₩7,237 | -4.59% | 18만 |
|---|
| 2025.10.15 | ₩7,785 | ₩8,374 | ₩7,504 | ₩7,759 | -0.34% | 14.3만 |
|---|
| 2025.10.14 | ₩7,638 | ₩8,280 | ₩7,518 | ₩7,839 | +2.63% | 15.1만 |
|---|
| 2025.10.13 | ₩7,290 | ₩7,825 | ₩7,284 | ₩7,504 | +2.94% | 16.8만 |
|---|
| 2025.10.10 | ₩7,866 | ₩7,986 | ₩7,371 | ₩7,397 | -5.95% | 20.7만 |
|---|