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 | ₩3,139 | ₩3,727 | ₩3,006 | ₩3,567 | +13.62% | 2.3만 |
| 2026.10.08 | ₩3,206 | ₩3,206 | ₩3,012 | ₩3,139 | -2.08% | 2.2천 |
| 2026.10.07 | ₩3,206 | ₩3,206 | ₩3,073 | ₩3,073 | -4.17% | 1.8천 |
| 2026.10.06 | ₩3,206 | ₩3,313 | ₩3,106 | ₩3,166 | -1.25% | 5.5천 |
| 2026.10.05 | ₩3,380 | ₩3,380 | ₩3,073 | ₩3,166 | -6.32% | 2.1천 |
| 2026.10.02 | ₩3,086 | ₩3,406 | ₩3,086 | ₩3,340 | +8.23% | 5.5천 |
| 2026.10.01 | ₩3,233 | ₩3,460 | ₩3,179 | ₩3,433 | +6.20% | 2.5천 |
| 2026.09.30 | ₩3,460 | ₩3,460 | ₩3,207 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,207 |
| -7.30% |
| 1.7천 |
| 2026.09.29 | ₩3,099 | ₩3,460 | ₩3,099 | ₩3,460 | +11.64% | 500 |
|---|
| 2026.09.28 | ₩3,286 | ₩3,286 | ₩3,273 | ₩3,286 | 0.00% | 900 |
|---|
| 2026.09.25 | ₩3,340 | ₩3,340 | ₩3,219 | ₩3,286 | -1.60% | 1.2천 |
|---|
| 2026.09.24 | ₩3,206 | ₩3,473 | ₩3,139 | ₩3,139 | -2.08% | 8.5천 |
|---|
| 2026.09.23 | ₩3,286 | ₩3,313 | ₩2,992 | ₩3,219 | -2.03% | 5.8천 |
|---|
| 2026.09.22 | ₩3,393 | ₩3,393 | ₩3,366 | ₩3,393 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩3,473 | ₩3,580 | ₩3,393 | ₩3,393 | -2.31% | 2천 |
|---|
| 2026.09.18 | ₩3,607 | ₩3,607 | ₩3,366 | ₩3,366 | -6.67% | 1.5천 |
|---|
| 2026.09.17 | ₩3,447 | ₩3,567 | ₩3,206 | ₩3,500 | +1.55% | 4.3천 |
|---|
| 2026.09.16 | ₩3,524 | ₩3,580 | ₩3,447 | ₩3,527 | +0.08% | 1.6천 |
|---|
| 2026.09.15 | ₩3,580 | ₩3,594 | ₩3,326 | ₩3,326 | -7.09% | 3.7천 |
|---|
| 2026.09.14 | ₩3,594 | ₩3,594 | ₩3,233 | ₩3,233 | -10.04% | 7.7천 |
|---|
| 2026.09.11 | ₩3,473 | ₩3,473 | ₩3,473 | ₩3,473 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,473 | ₩3,473 | ₩3,473 | ₩3,473 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩3,660 | ₩3,660 | ₩3,473 | ₩3,473 | -5.11% | 1.7천 |
|---|
| 2026.09.08 | ₩3,647 | ₩3,647 | ₩3,647 | ₩3,647 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,594 | ₩3,714 | ₩3,594 | ₩3,647 | +1.49% | 1.4천 |
|---|
| 2026.09.03 | ₩3,567 | ₩3,727 | ₩3,547 | ₩3,727 | +4.49% | 2.3천 |
|---|
| 2026.09.02 | ₩3,607 | ₩3,727 | ₩3,607 | ₩3,714 | +2.96% | 1.5천 |
|---|
| 2026.09.01 | ₩3,607 | ₩3,847 | ₩3,553 | ₩3,553 | -1.48% | 5.7천 |
|---|
| 2026.08.31 | ₩3,650 | ₩3,650 | ₩3,473 | ₩3,553 | -2.64% | 4.8천 |
|---|
| 2026.08.28 | ₩3,687 | ₩3,861 | ₩3,607 | ₩3,607 | -2.17% | 1.9천 |
|---|
| 2026.08.27 | ₩3,607 | ₩3,861 | ₩3,607 | ₩3,861 | +7.04% | 1.7천 |
|---|
| 2026.08.26 | ₩3,687 | ₩3,835 | ₩3,353 | ₩3,594 | -2.54% | 4.8천 |
|---|
| 2026.08.25 | ₩3,821 | ₩3,821 | ₩3,700 | ₩3,754 | -1.75% | 2.7천 |
|---|
| 2026.08.24 | ₩3,680 | ₩3,894 | ₩3,680 | ₩3,894 | +5.81% | 1.2천 |
|---|
| 2026.08.21 | ₩4,021 | ₩4,021 | ₩3,981 | ₩3,981 | -1.00% | 2.2천 |
|---|
| 2026.08.20 | ₩3,614 | ₩3,807 | ₩3,614 | ₩3,807 | +5.36% | 4.1천 |
|---|
| 2026.08.19 | ₩3,994 | ₩4,021 | ₩3,767 | ₩3,794 | -5.02% | 7.1천 |
|---|
| 2026.08.18 | ₩3,994 | ₩3,994 | ₩3,887 | ₩3,887 | -2.68% | 1.4천 |
|---|
| 2026.08.17 | ₩3,914 | ₩4,248 | ₩3,767 | ₩4,014 | +2.56% | 4.3만 |
|---|
| 2026.08.14 | ₩3,914 | ₩3,914 | ₩3,914 | ₩3,914 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,854 | ₩3,981 | ₩3,854 | ₩3,914 | +1.56% | 1.8천 |
|---|
| 2026.08.12 | ₩3,607 | ₩3,992 | ₩3,607 | ₩3,901 | +8.15% | 5.6천 |
|---|
| 2026.08.11 | ₩3,674 | ₩3,674 | ₩3,674 | ₩3,674 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩3,580 | ₩3,674 | ₩3,580 | ₩3,674 | +2.61% | 1.2천 |
|---|
| 2026.08.07 | ₩3,620 | ₩3,981 | ₩3,620 | ₩3,847 | +6.27% | 5.4천 |
|---|
| 2026.08.06 | ₩3,814 | ₩3,994 | ₩3,781 | ₩3,981 | +4.38% | 3.2천 |
|---|
| 2026.08.05 | ₩3,723 | ₩3,994 | ₩3,723 | ₩3,994 | +7.28% | 1.2천 |
|---|
| 2026.08.04 | ₩3,994 | ₩3,994 | ₩3,994 | ₩3,994 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,048 | ₩4,048 | ₩3,553 | ₩3,994 | -1.32% | 3.2천 |
|---|
| 2026.07.31 | ₩3,774 | ₩3,981 | ₩3,727 | ₩3,981 | +5.49% | 5.5천 |
|---|
| 2026.07.30 | ₩3,687 | ₩3,740 | ₩3,433 | ₩3,580 | -2.90% | 1.1만 |
|---|
| 2026.07.29 | ₩3,867 | ₩3,867 | ₩3,867 | ₩3,867 | 0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩3,807 | ₩3,941 | ₩3,660 | ₩3,700 | -2.81% | 1.3만 |
|---|
| 2026.07.27 | ₩3,914 | ₩4,128 | ₩3,815 | ₩3,981 | +1.71% | 3.7천 |
|---|
| 2026.07.24 | ₩4,034 | ₩4,034 | ₩4,034 | ₩4,034 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,034 | ₩4,034 | ₩4,034 | ₩4,034 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,034 | ₩4,034 | ₩4,034 | ₩4,034 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩4,021 | ₩4,021 | ₩3,968 | ₩3,968 | -1.33% | 2.7천 |
|---|
| 2026.07.20 | ₩4,088 | ₩4,141 | ₩3,740 | ₩3,740 | -8.50% | 2.3천 |
|---|
| 2026.07.17 | ₩4,081 | ₩4,141 | ₩3,821 | ₩4,021 | -1.47% | 4.6천 |
|---|
| 2026.07.16 | ₩4,101 | ₩4,155 | ₩4,008 | ₩4,008 | -2.28% | 3.9천 |
|---|
| 2026.07.15 | ₩3,994 | ₩4,155 | ₩3,994 | ₩4,074 | +2.01% | 5.5천 |
|---|
| 2026.07.14 | ₩4,061 | ₩4,261 | ₩3,901 | ₩4,155 | +2.30% | 5.5천 |
|---|
| 2026.07.13 | ₩3,854 | ₩4,061 | ₩3,854 | ₩3,968 | +2.95% | 3.5천 |
|---|
| 2026.07.10 | ₩3,821 | ₩4,235 | ₩3,821 | ₩4,074 | +6.64% | 3.9천 |
|---|
| 2026.07.09 | ₩3,801 | ₩3,994 | ₩3,473 | ₩3,874 | +1.93% | 9천 |
|---|
| 2026.07.08 | ₩3,861 | ₩3,981 | ₩3,847 | ₩3,914 | +1.38% | 3.1천 |
|---|
| 2026.07.07 | ₩3,666 | ₩3,927 | ₩3,666 | ₩3,861 | +5.32% | 3.3천 |
|---|
| 2026.07.06 | ₩3,740 | ₩3,887 | ₩3,714 | ₩3,887 | +3.93% | 9.3천 |
|---|
| 2026.07.02 | ₩3,727 | ₩3,994 | ₩3,580 | ₩3,660 | -1.79% | 8.9천 |
|---|
| 2026.07.01 | ₩3,553 | ₩4,041 | ₩3,433 | ₩3,740 | +5.26% | 7만 |
|---|
| 2026.06.30 | ₩3,727 | ₩3,727 | ₩3,406 | ₩3,406 | -8.60% | 4.8천 |
|---|
| 2026.06.29 | ₩3,356 | ₩3,727 | ₩3,233 | ₩3,553 | +5.89% | 4만 |
|---|
| 2026.06.26 | ₩3,447 | ₩3,680 | ₩3,380 | ₩3,380 | -1.94% | 3천 |
|---|
| 2026.06.25 | ₩3,433 | ₩3,887 | ₩3,353 | ₩3,500 | +1.95% | 1만 |
|---|
| 2026.06.24 | ₩3,634 | ₩4,008 | ₩3,340 | ₩3,353 | -7.72% | 2.6만 |
|---|
| 2026.06.23 | ₩3,841 | ₩4,355 | ₩3,700 | ₩3,807 | -0.87% | 1.5만 |
|---|
| 2026.06.22 | ₩3,861 | ₩3,907 | ₩3,620 | ₩3,620 | -6.23% | 7천 |
|---|
| 2026.06.18 | ₩3,602 | ₩3,941 | ₩3,602 | ₩3,700 | +2.74% | 1.5만 |
|---|
| 2026.06.17 | ₩3,366 | ₩4,141 | ₩3,366 | ₩3,874 | +15.08% | 2.6만 |
|---|
| 2026.06.16 | ₩3,353 | ₩3,473 | ₩3,219 | ₩3,300 | -1.59% | 9.3천 |
|---|
| 2026.06.15 | ₩3,366 | ₩3,807 | ₩3,340 | ₩3,406 | +1.19% | 5.1만 |
|---|
| 2026.06.12 | ₩3,500 | ₩3,647 | ₩3,326 | ₩3,326 | -4.96% | 3.9천 |
|---|
| 2026.06.11 | ₩3,420 | ₩3,660 | ₩3,046 | ₩3,553 | +3.91% | 2.5만 |
|---|
| 2026.06.10 | ₩3,687 | ₩3,700 | ₩3,487 | ₩3,553 | -3.62% | 2.6만 |
|---|
| 2026.06.09 | ₩3,994 | ₩3,994 | ₩3,433 | ₩3,433 | -14.05% | 5만 |
|---|
| 2026.06.08 | ₩3,941 | ₩4,141 | ₩3,874 | ₩3,927 | -0.34% | 1.3만 |
|---|
| 2026.06.05 | ₩4,208 | ₩4,208 | ₩3,647 | ₩3,874 | -7.94% | 3.9만 |
|---|
| 2026.06.04 | ₩4,208 | ₩4,375 | ₩4,033 | ₩4,141 | -1.59% | 2.3만 |
|---|
| 2026.06.03 | ₩4,448 | ₩4,569 | ₩4,008 | ₩4,115 | -7.51% | 4.6만 |
|---|
| 2026.06.02 | ₩3,847 | ₩4,823 | ₩3,807 | ₩4,515 | +17.36% | 15.9만 |
|---|
| 2026.06.01 | ₩3,927 | ₩4,101 | ₩3,527 | ₩3,781 | -3.74% | 4.8만 |
|---|
| 2026.05.29 | ₩3,927 | ₩4,101 | ₩3,767 | ₩3,927 | 0.00% | 51.7만 |
|---|
| 2026.05.28 | ₩4,382 | ₩4,716 | ₩3,634 | ₩3,807 | -13.11% | 40만 |
|---|
| 2026.05.27 | ₩4,141 | ₩4,595 | ₩4,074 | ₩4,368 | +5.48% | 32.2만 |
|---|
| 2026.05.26 | ₩4,195 | ₩4,609 | ₩4,088 | ₩4,595 | +9.55% | 39.1만 |
|---|
| 2026.05.22 | ₩4,569 | ₩4,636 | ₩4,008 | ₩4,181 | -8.48% | 50.4만 |
|---|
| 2026.05.21 | ₩4,876 | ₩5,050 | ₩4,382 | ₩4,489 | -7.95% | 59만 |
|---|
| 2026.05.20 | ₩4,769 | ₩5,090 | ₩4,408 | ₩4,876 | +2.24% | 60.9만 |
|---|
| 2026.05.19 | ₩4,235 | ₩5,143 | ₩4,008 | ₩4,716 | +11.36% | 53.5만 |
|---|
| 2026.05.18 | ₩3,794 | ₩4,595 | ₩3,647 | ₩4,302 | +13.38% | 72.8만 |
|---|
| 2026.05.15 | ₩4,609 | ₩4,742 | ₩3,660 | ₩3,781 | -17.97% | 53.7만 |
|---|
| 2026.05.14 | ₩5,584 | ₩5,664 | ₩4,221 | ₩4,489 | -19.62% | 40.2만 |
|---|
| 2026.05.13 | ₩5,878 | ₩6,011 | ₩5,424 | ₩5,544 | -5.68% | 52.3만 |
|---|
| 2026.05.12 | ₩5,344 | ₩5,958 | ₩5,197 | ₩5,744 | +7.50% | 43.7만 |
|---|
| 2026.05.11 | ₩5,050 | ₩5,985 | ₩5,050 | ₩5,611 | +11.11% | 26.8만 |
|---|
| 2026.05.08 | ₩5,237 | ₩5,999 | ₩4,849 | ₩5,210 | -0.51% | 27.9만 |
|---|
| 2026.05.07 | ₩4,609 | ₩5,156 | ₩4,609 | ₩5,103 | +10.72% | 5.2천 |
|---|
| 2026.05.06 | ₩4,673 | ₩5,130 | ₩4,673 | ₩5,116 | +9.49% | 3.4천 |
|---|
| 2026.05.05 | ₩4,673 | ₩5,170 | ₩4,662 | ₩5,170 | +10.63% | 1.2만 |
|---|
| 2026.05.04 | ₩4,676 | ₩5,197 | ₩4,676 | ₩4,916 | +5.14% | 3.7천 |
|---|
| 2026.05.01 | ₩5,010 | ₩5,090 | ₩4,820 | ₩5,076 | +1.33% | 3.8천 |
|---|
| 2026.04.30 | ₩4,773 | ₩5,263 | ₩4,408 | ₩5,010 | +4.95% | 1.4만 |
|---|
| 2026.04.29 | ₩4,649 | ₩4,676 | ₩4,115 | ₩4,408 | -5.17% | 8.1천 |
|---|
| 2026.04.28 | ₩4,689 | ₩4,969 | ₩4,595 | ₩4,595 | -1.99% | 2.2천 |
|---|
| 2026.04.27 | ₩4,595 | ₩5,010 | ₩4,475 | ₩4,475 | -2.62% | 2.9천 |
|---|
| 2026.04.24 | ₩5,210 | ₩5,416 | ₩4,475 | ₩4,595 | -11.79% | 9.7천 |
|---|
| 2026.04.23 | ₩5,450 | ₩5,450 | ₩5,197 | ₩5,197 | -4.66% | 4.2천 |
|---|
| 2026.04.22 | ₩5,210 | ₩5,470 | ₩5,210 | ₩5,470 | +5.00% | 5.4천 |
|---|
| 2026.04.21 | ₩5,150 | ₩5,577 | ₩5,150 | ₩5,210 | +1.17% | 1.4만 |
|---|
| 2026.04.20 | ₩5,357 | ₩5,891 | ₩5,357 | ₩5,891 | +9.98% | 9.6천 |
|---|
| 2026.04.17 | ₩5,344 | ₩5,357 | ₩4,996 | ₩5,317 | -0.50% | 8.1천 |
|---|
| 2026.04.16 | ₩5,357 | ₩5,357 | ₩4,676 | ₩5,170 | -3.49% | 3.2천 |
|---|
| 2026.04.15 | ₩4,729 | ₩5,824 | ₩4,729 | ₩5,130 | +8.47% | 6.1천 |
|---|
| 2026.04.14 | ₩5,370 | ₩5,878 | ₩4,889 | ₩5,410 | +0.75% | 1.6만 |
|---|
| 2026.04.13 | ₩5,210 | ₩5,310 | ₩4,916 | ₩5,310 | +1.92% | 3.2천 |
|---|
| 2026.04.10 | ₩4,729 | ₩4,889 | ₩4,545 | ₩4,796 | +1.41% | 3.3천 |
|---|
| 2026.04.09 | ₩4,448 | ₩4,448 | ₩4,448 | ₩4,448 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩4,475 | ₩4,729 | ₩4,475 | ₩4,542 | +1.49% | 1.4만 |
|---|
| 2026.04.07 | ₩4,569 | ₩4,569 | ₩4,569 | ₩4,569 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,489 | ₩4,702 | ₩4,323 | ₩4,569 | +1.79% | 3.7천 |
|---|
| 2026.04.02 | ₩4,676 | ₩5,170 | ₩4,395 | ₩4,929 | +5.43% | 1.4만 |
|---|
| 2026.04.01 | ₩4,368 | ₩4,368 | ₩4,342 | ₩4,342 | -0.61% | 900 |
|---|
| 2026.03.31 | ₩4,676 | ₩4,676 | ₩4,462 | ₩4,462 | -4.57% | 2.9천 |
|---|
| 2026.03.30 | ₩4,836 | ₩4,836 | ₩4,649 | ₩4,649 | -3.87% | 1.4천 |
|---|
| 2026.03.27 | ₩5,150 | ₩5,150 | ₩4,649 | ₩4,956 | -3.76% | 4천 |
|---|
| 2026.03.26 | ₩4,629 | ₩4,969 | ₩4,248 | ₩4,636 | +0.14% | 1.4만 |
|---|
| 2026.03.25 | ₩4,489 | ₩5,344 | ₩4,215 | ₩4,782 | +6.55% | 5.2만 |
|---|
| 2026.03.24 | ₩4,529 | ₩4,529 | ₩4,195 | ₩4,195 | -7.37% | 1.6천 |
|---|
| 2026.03.23 | ₩4,275 | ₩4,662 | ₩4,275 | ₩4,542 | +6.25% | 7.8천 |
|---|
| 2026.03.20 | ₩4,435 | ₩4,609 | ₩4,221 | ₩4,275 | -3.61% | 1.1만 |
|---|
| 2026.03.19 | ₩4,368 | ₩4,368 | ₩4,235 | ₩4,235 | -3.06% | 1.6천 |
|---|
| 2026.03.18 | ₩4,382 | ₩4,475 | ₩4,221 | ₩4,221 | -3.66% | 3.3천 |
|---|
| 2026.03.17 | ₩4,141 | ₩4,422 | ₩4,101 | ₩4,275 | +3.23% | 5.3천 |
|---|
| 2026.03.16 | ₩4,195 | ₩4,689 | ₩4,021 | ₩4,021 | -4.14% | 2.3만 |
|---|
| 2026.03.13 | ₩4,328 | ₩4,408 | ₩3,874 | ₩3,981 | -8.02% | 7.6만 |
|---|
| 2026.03.12 | ₩5,103 | ₩5,116 | ₩4,141 | ₩4,195 | -17.80% | 6.5만 |
|---|
| 2026.03.11 | ₩4,769 | ₩5,315 | ₩4,702 | ₩4,943 | +3.64% | 7.4천 |
|---|
| 2026.03.10 | ₩5,544 | ₩5,544 | ₩5,116 | ₩5,130 | -7.47% | 9.3천 |
|---|
| 2026.03.09 | ₩5,758 | ₩5,758 | ₩5,531 | ₩5,531 | -3.94% | 1.9천 |
|---|
| 2026.03.06 | ₩5,764 | ₩6,038 | ₩5,764 | ₩5,798 | +0.58% | 800 |
|---|
| 2026.03.05 | ₩6,078 | ₩6,172 | ₩6,011 | ₩6,052 | -0.44% | 3천 |
|---|
| 2026.03.04 | ₩6,145 | ₩6,586 | ₩6,145 | ₩6,272 | +2.07% | 2.5만 |
|---|
| 2026.03.03 | ₩6,653 | ₩6,653 | ₩5,731 | ₩6,619 | -0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩6,213 | ₩6,786 | ₩6,145 | ₩6,679 | +7.50% | 3.9만 |
|---|
| 2026.02.27 | ₩6,506 | ₩6,813 | ₩6,506 | ₩6,719 | +3.29% | 2.4만 |
|---|
| 2026.02.26 | ₩6,546 | ₩6,746 | ₩6,519 | ₩6,706 | +2.45% | 1.6만 |
|---|
| 2026.02.25 | ₩6,212 | ₩6,613 | ₩6,170 | ₩6,613 | +6.45% | 1.1만 |
|---|
| 2026.02.24 | ₩6,011 | ₩6,492 | ₩5,771 | ₩6,212 | +3.33% | 1.1만 |
|---|
| 2026.02.23 | ₩6,280 | ₩6,586 | ₩5,856 | ₩6,426 | +2.32% | 1.5만 |
|---|
| 2026.02.20 | ₩6,279 | ₩6,479 | ₩6,011 | ₩6,345 | +1.06% | 1.3만 |
|---|
| 2026.02.19 | ₩5,784 | ₩6,666 | ₩5,784 | ₩6,279 | +8.55% | 3.7만 |
|---|
| 2026.02.18 | ₩5,544 | ₩5,718 | ₩5,330 | ₩5,519 | -0.46% | 8.6천 |
|---|
| 2026.02.17 | ₩5,076 | ₩6,011 | ₩5,076 | ₩5,557 | +9.47% | 3.9만 |
|---|
| 2026.02.13 | ₩4,796 | ₩5,090 | ₩4,676 | ₩4,983 | +3.90% | 1.6만 |
|---|
| 2026.02.12 | ₩4,448 | ₩4,796 | ₩4,448 | ₩4,796 | +7.81% | 3.3천 |
|---|
| 2026.02.11 | ₩4,529 | ₩4,716 | ₩4,356 | ₩4,662 | +2.95% | 1.8천 |
|---|
| 2026.02.10 | ₩4,636 | ₩4,809 | ₩4,048 | ₩4,489 | -3.17% | 1만 |
|---|
| 2026.02.09 | ₩4,595 | ₩4,782 | ₩4,502 | ₩4,636 | +0.87% | 8.4천 |
|---|
| 2026.02.06 | ₩4,550 | ₩4,742 | ₩4,355 | ₩4,582 | +0.70% | 5.8천 |
|---|
| 2026.02.05 | ₩4,475 | ₩4,475 | ₩4,315 | ₩4,375 | -2.24% | 5.3천 |
|---|
| 2026.02.04 | ₩4,742 | ₩4,742 | ₩4,475 | ₩4,475 | -5.63% | 1.8천 |
|---|
| 2026.02.03 | ₩4,395 | ₩4,742 | ₩4,395 | ₩4,729 | +7.60% | 3.2천 |
|---|
| 2026.02.02 | ₩4,542 | ₩4,823 | ₩3,740 | ₩4,475 | -1.47% | 2.3만 |
|---|
| 2026.01.30 | ₩4,328 | ₩4,916 | ₩4,315 | ₩4,482 | +3.55% | 5만 |
|---|
| 2026.01.29 | ₩4,809 | ₩4,809 | ₩4,221 | ₩4,609 | -4.17% | 3.8만 |
|---|
| 2026.01.28 | ₩4,856 | ₩4,876 | ₩4,823 | ₩4,863 | +0.14% | 2.2만 |
|---|
| 2026.01.27 | ₩5,050 | ₩5,136 | ₩4,836 | ₩4,936 | -2.25% | 9.7천 |
|---|
| 2026.01.26 | ₩4,742 | ₩5,050 | ₩4,555 | ₩5,050 | +6.48% | 4.3만 |
|---|
| 2026.01.23 | ₩4,408 | ₩4,809 | ₩4,408 | ₩4,782 | +8.48% | 1.2만 |
|---|
| 2026.01.22 | ₩4,676 | ₩4,796 | ₩4,515 | ₩4,649 | -0.57% | 2.2만 |
|---|
| 2026.01.21 | ₩4,662 | ₩4,809 | ₩4,489 | ₩4,742 | +1.72% | 2.4만 |
|---|
| 2026.01.20 | ₩4,408 | ₩4,676 | ₩4,408 | ₩4,542 | +3.03% | 6.7천 |
|---|
| 2026.01.16 | ₩4,649 | ₩4,649 | ₩4,462 | ₩4,569 | -1.72% | 7.4천 |
|---|
| 2026.01.15 | ₩4,702 | ₩4,809 | ₩4,595 | ₩4,769 | +1.42% | 1.5만 |
|---|
| 2026.01.14 | ₩4,569 | ₩4,680 | ₩4,448 | ₩4,649 | +1.75% | 1.2만 |
|---|
| 2026.01.13 | ₩4,676 | ₩4,676 | ₩4,529 | ₩4,569 | -2.29% | 8.5천 |
|---|
| 2026.01.12 | ₩4,676 | ₩4,929 | ₩4,563 | ₩4,636 | -0.86% | 1.7만 |
|---|
| 2026.01.09 | ₩4,442 | ₩4,889 | ₩4,399 | ₩4,889 | +10.08% | 2만 |
|---|
| 2026.01.08 | ₩4,328 | ₩4,422 | ₩4,208 | ₩4,422 | +2.16% | 2.5만 |
|---|
| 2026.01.07 | ₩4,181 | ₩4,395 | ₩4,141 | ₩4,275 | +2.24% | 1.6만 |
|---|
| 2026.01.06 | ₩4,221 | ₩4,348 | ₩4,101 | ₩4,248 | +0.63% | 1.5만 |
|---|
| 2026.01.05 | ₩4,308 | ₩4,308 | ₩4,248 | ₩4,288 | -0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩4,395 | ₩4,602 | ₩4,208 | ₩4,328 | -1.52% | 1.9만 |
|---|
| 2025.12.31 | ₩4,302 | ₩4,435 | ₩4,235 | ₩4,408 | +2.48% | 8.6천 |
|---|
| 2025.12.30 | ₩4,165 | ₩4,395 | ₩4,165 | ₩4,375 | +5.04% | 1.8만 |
|---|
| 2025.12.29 | ₩4,422 | ₩4,742 | ₩4,261 | ₩4,462 | +0.91% | 2.8만 |
|---|
| 2025.12.26 | ₩4,448 | ₩4,462 | ₩4,342 | ₩4,435 | -0.30% | 4.6천 |
|---|
| 2025.12.24 | ₩4,482 | ₩4,482 | ₩4,288 | ₩4,302 | -4.02% | 4.3천 |
|---|
| 2025.12.23 | ₩4,288 | ₩4,515 | ₩4,288 | ₩4,435 | +3.43% | 3.5만 |
|---|
| 2025.12.22 | ₩4,609 | ₩4,676 | ₩4,288 | ₩4,382 | -4.93% | 2.5만 |
|---|
| 2025.12.19 | ₩4,348 | ₩4,943 | ₩4,315 | ₩4,729 | +8.76% | 3만 |
|---|
| 2025.12.18 | ₩4,261 | ₩5,023 | ₩4,228 | ₩4,342 | +1.88% | 4.9만 |
|---|
| 2025.12.17 | ₩4,342 | ₩4,422 | ₩4,128 | ₩4,155 | -4.31% | 1.7만 |
|---|
| 2025.12.16 | ₩4,502 | ₩4,566 | ₩4,221 | ₩4,342 | -3.56% | 7.2천 |
|---|
| 2025.12.15 | ₩4,342 | ₩4,408 | ₩4,195 | ₩4,248 | -2.15% | 7.7천 |
|---|
| 2025.12.12 | ₩4,273 | ₩4,475 | ₩4,141 | ₩4,342 | +1.59% | 2만 |
|---|
| 2025.12.11 | ₩4,261 | ₩4,622 | ₩4,248 | ₩4,315 | +1.25% | 1.5만 |
|---|
| 2025.12.10 | ₩4,088 | ₩4,462 | ₩4,088 | ₩4,141 | +1.31% | 1.2만 |
|---|
| 2025.12.09 | ₩4,062 | ₩4,562 | ₩3,994 | ₩4,368 | +7.53% | 3.9만 |
|---|
| 2025.12.08 | ₩4,128 | ₩4,248 | ₩4,008 | ₩4,088 | -0.97% | 3만 |
|---|
| 2025.12.05 | ₩4,168 | ₩4,300 | ₩4,081 | ₩4,128 | -0.96% | 2.3만 |
|---|
| 2025.12.04 | ₩4,128 | ₩4,542 | ₩4,128 | ₩4,235 | +2.59% | 5.3만 |
|---|
| 2025.12.03 | ₩4,101 | ₩4,275 | ₩4,008 | ₩4,141 | +0.98% | 2.2만 |
|---|
| 2025.12.02 | ₩4,155 | ₩4,275 | ₩3,874 | ₩4,115 | -0.96% | 6만 |
|---|
| 2025.12.01 | ₩4,235 | ₩4,395 | ₩3,931 | ₩4,168 | -1.58% | 3.9만 |
|---|
| 2025.11.28 | ₩4,168 | ₩4,662 | ₩4,066 | ₩4,408 | +5.77% | 13만 |
|---|
| 2025.11.26 | ₩3,968 | ₩4,515 | ₩3,968 | ₩4,128 | +4.04% | 12.5만 |
|---|
| 2025.11.25 | ₩4,662 | ₩4,722 | ₩3,620 | ₩3,767 | -19.20% | 28.3만 |
|---|
| 2025.11.24 | ₩4,676 | ₩8,456 | ₩4,475 | ₩4,729 | +1.14% | 136만 |
|---|
| 2025.11.21 | ₩5,681 | ₩5,681 | ₩4,288 | ₩4,302 | -24.29% | 10.2만 |
|---|
| 2025.11.20 | ₩6,038 | ₩6,506 | ₩5,357 | ₩5,370 | -11.06% | 17.5만 |
|---|
| 2025.11.19 | ₩6,733 | ₩7,174 | ₩5,744 | ₩6,118 | -9.13% | 17.9만 |
|---|
| 2025.11.18 | ₩6,920 | ₩7,147 | ₩6,363 | ₩6,733 | -2.70% | 15.8만 |
|---|
| 2025.11.17 | ₩7,588 | ₩7,868 | ₩6,292 | ₩6,880 | -9.33% | 11.6만 |
|---|
| 2025.11.14 | ₩7,200 | ₩8,015 | ₩7,200 | ₩7,842 | +8.91% | 8.7만 |
|---|
| 2025.11.13 | ₩7,039 | ₩7,761 | ₩7,039 | ₩7,588 | +7.80% | 10.4만 |
|---|
| 2025.11.12 | ₩7,508 | ₩8,389 | ₩7,053 | ₩7,053 | -6.05% | 36.5만 |
|---|
| 2025.11.11 | ₩6,786 | ₩7,574 | ₩6,613 | ₩7,401 | +9.06% | 9.9만 |
|---|
| 2025.11.10 | ₩6,813 | ₩7,013 | ₩6,546 | ₩6,666 | -2.16% | 8.2만 |
|---|
| 2025.11.07 | ₩6,332 | ₩6,960 | ₩6,332 | ₩6,960 | +9.92% | 12.5만 |
|---|
| 2025.11.06 | ₩6,786 | ₩6,800 | ₩6,252 | ₩6,506 | -4.13% | 2.1만 |
|---|
| 2025.11.05 | ₩6,840 | ₩7,040 | ₩6,706 | ₩6,826 | -0.20% | 12.2만 |
|---|
| 2025.11.04 | ₩6,880 | ₩7,361 | ₩6,866 | ₩6,947 | +0.97% | 11.6만 |
|---|
| 2025.11.03 | ₩6,947 | ₩7,548 | ₩6,880 | ₩6,893 | -0.77% | 9.3만 |
|---|
| 2025.10.31 | ₩6,686 | ₩7,079 | ₩6,686 | ₩6,960 | +4.10% | 5.2만 |
|---|
| 2025.10.30 | ₩6,717 | ₩6,960 | ₩6,546 | ₩6,800 | +1.23% | 15.1만 |
|---|
| 2025.10.29 | ₩6,813 | ₩6,947 | ₩6,426 | ₩6,426 | -5.69% | 1.3만 |
|---|
| 2025.10.28 | ₩6,880 | ₩6,920 | ₩6,412 | ₩6,786 | -1.36% | 8.9만 |
|---|
| 2025.10.27 | ₩6,719 | ₩7,013 | ₩6,693 | ₩6,893 | +2.58% | 4.1만 |
|---|
| 2025.10.24 | ₩7,094 | ₩7,374 | ₩6,579 | ₩6,693 | -5.65% | 19.4만 |
|---|
| 2025.10.23 | ₩7,214 | ₩7,481 | ₩6,866 | ₩7,347 | +1.85% | 6.7만 |
|---|
| 2025.10.22 | ₩6,987 | ₩7,200 | ₩6,626 | ₩7,013 | +0.38% | 5.6만 |
|---|
| 2025.10.21 | ₩7,067 | ₩7,281 | ₩6,653 | ₩7,214 | +2.08% | 3.7만 |
|---|
| 2025.10.20 | ₩6,987 | ₩7,334 | ₩6,733 | ₩7,000 | +0.19% | 19.2만 |
|---|
| 2025.10.17 | ₩7,281 | ₩7,361 | ₩6,947 | ₩7,160 | -1.65% | 16.3만 |
|---|
| 2025.10.16 | ₩7,574 | ₩7,935 | ₩7,200 | ₩7,227 | -4.59% | 18만 |
|---|
| 2025.10.15 | ₩7,775 | ₩8,363 | ₩7,494 | ₩7,748 | -0.34% | 14.3만 |
|---|
| 2025.10.14 | ₩7,628 | ₩8,269 | ₩7,508 | ₩7,828 | +2.63% | 15.1만 |
|---|
| 2025.10.13 | ₩7,281 | ₩7,815 | ₩7,274 | ₩7,494 | +2.94% | 16.8만 |
|---|
| 2025.10.10 | ₩7,855 | ₩7,975 | ₩7,361 | ₩7,387 | -5.95% | 20.7만 |
|---|