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 | ₩3,140 | ₩3,728 | ₩3,006 | ₩3,567 | +13.62% | 2.3만 |
| 2026.10.08 | ₩3,207 | ₩3,207 | ₩3,013 | ₩3,140 | -2.08% | 2.2천 |
| 2026.10.07 | ₩3,207 | ₩3,207 | ₩3,073 | ₩3,073 | -4.17% | 1.8천 |
| 2026.10.06 | ₩3,207 | ₩3,314 | ₩3,106 | ₩3,167 | -1.25% | 5.5천 |
| 2026.10.05 | ₩3,380 | ₩3,380 | ₩3,073 | ₩3,167 | -6.32% | 2.1천 |
| 2026.10.02 | ₩3,086 | ₩3,407 | ₩3,086 | ₩3,340 | +8.23% | 5.5천 |
| 2026.10.01 | ₩3,233 | ₩3,461 | ₩3,180 | ₩3,434 | +6.20% | 2.5천 |
| 2026.09.30 | ₩3,461 | ₩3,461 | ₩3,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,208 |
| -7.30% |
| 1.7천 |
| 2026.09.29 | ₩3,100 | ₩3,461 | ₩3,100 | ₩3,461 | +11.64% | 500 |
|---|
| 2026.09.28 | ₩3,287 | ₩3,287 | ₩3,273 | ₩3,287 | 0.00% | 900 |
|---|
| 2026.09.25 | ₩3,340 | ₩3,340 | ₩3,220 | ₩3,287 | -1.60% | 1.2천 |
|---|
| 2026.09.24 | ₩3,207 | ₩3,474 | ₩3,140 | ₩3,140 | -2.08% | 8.5천 |
|---|
| 2026.09.23 | ₩3,287 | ₩3,314 | ₩2,993 | ₩3,220 | -2.03% | 5.8천 |
|---|
| 2026.09.22 | ₩3,394 | ₩3,394 | ₩3,367 | ₩3,394 | 0.00% | 1.3천 |
|---|
| 2026.09.21 | ₩3,474 | ₩3,581 | ₩3,394 | ₩3,394 | -2.31% | 2천 |
|---|
| 2026.09.18 | ₩3,607 | ₩3,607 | ₩3,367 | ₩3,367 | -6.67% | 1.5천 |
|---|
| 2026.09.17 | ₩3,447 | ₩3,567 | ₩3,207 | ₩3,501 | +1.55% | 4.3천 |
|---|
| 2026.09.16 | ₩3,525 | ₩3,581 | ₩3,447 | ₩3,527 | +0.08% | 1.6천 |
|---|
| 2026.09.15 | ₩3,581 | ₩3,594 | ₩3,327 | ₩3,327 | -7.09% | 3.7천 |
|---|
| 2026.09.14 | ₩3,594 | ₩3,594 | ₩3,233 | ₩3,233 | -10.04% | 7.7천 |
|---|
| 2026.09.11 | ₩3,474 | ₩3,474 | ₩3,474 | ₩3,474 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩3,474 | ₩3,474 | ₩3,474 | ₩3,474 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩3,661 | ₩3,661 | ₩3,474 | ₩3,474 | -5.11% | 1.7천 |
|---|
| 2026.09.08 | ₩3,648 | ₩3,648 | ₩3,648 | ₩3,648 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩3,594 | ₩3,714 | ₩3,594 | ₩3,648 | +1.49% | 1.4천 |
|---|
| 2026.09.03 | ₩3,567 | ₩3,728 | ₩3,547 | ₩3,728 | +4.49% | 2.3천 |
|---|
| 2026.09.02 | ₩3,607 | ₩3,728 | ₩3,607 | ₩3,714 | +2.96% | 1.5천 |
|---|
| 2026.09.01 | ₩3,607 | ₩3,848 | ₩3,554 | ₩3,554 | -1.48% | 5.7천 |
|---|
| 2026.08.31 | ₩3,650 | ₩3,650 | ₩3,474 | ₩3,554 | -2.64% | 4.8천 |
|---|
| 2026.08.28 | ₩3,688 | ₩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 | ₩3,688 | ₩3,836 | ₩3,354 | ₩3,594 | -2.54% | 4.8천 |
|---|
| 2026.08.25 | ₩3,821 | ₩3,821 | ₩3,701 | ₩3,754 | -1.75% | 2.7천 |
|---|
| 2026.08.24 | ₩3,681 | ₩3,895 | ₩3,681 | ₩3,895 | +5.81% | 1.2천 |
|---|
| 2026.08.21 | ₩4,022 | ₩4,022 | ₩3,982 | ₩3,982 | -1.00% | 2.2천 |
|---|
| 2026.08.20 | ₩3,614 | ₩3,808 | ₩3,614 | ₩3,808 | +5.36% | 4.1천 |
|---|
| 2026.08.19 | ₩3,995 | ₩4,022 | ₩3,768 | ₩3,795 | -5.02% | 7.1천 |
|---|
| 2026.08.18 | ₩3,995 | ₩3,995 | ₩3,888 | ₩3,888 | -2.68% | 1.4천 |
|---|
| 2026.08.17 | ₩3,915 | ₩4,249 | ₩3,768 | ₩4,015 | +2.56% | 4.3만 |
|---|
| 2026.08.14 | ₩3,915 | ₩3,915 | ₩3,915 | ₩3,915 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩3,855 | ₩3,982 | ₩3,855 | ₩3,915 | +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 | ₩3,581 | ₩3,674 | ₩3,581 | ₩3,674 | +2.61% | 1.2천 |
|---|
| 2026.08.07 | ₩3,621 | ₩3,982 | ₩3,621 | ₩3,848 | +6.27% | 5.4천 |
|---|
| 2026.08.06 | ₩3,815 | ₩3,995 | ₩3,781 | ₩3,982 | +4.38% | 3.2천 |
|---|
| 2026.08.05 | ₩3,724 | ₩3,995 | ₩3,724 | ₩3,995 | +7.28% | 1.2천 |
|---|
| 2026.08.04 | ₩3,995 | ₩3,995 | ₩3,995 | ₩3,995 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩4,048 | ₩4,048 | ₩3,554 | ₩3,995 | -1.32% | 3.2천 |
|---|
| 2026.07.31 | ₩3,775 | ₩3,982 | ₩3,728 | ₩3,982 | +5.49% | 5.5천 |
|---|
| 2026.07.30 | ₩3,688 | ₩3,741 | ₩3,434 | ₩3,581 | -2.90% | 1.1만 |
|---|
| 2026.07.29 | ₩3,868 | ₩3,868 | ₩3,868 | ₩3,868 | 0.00% | 1.6천 |
|---|
| 2026.07.28 | ₩3,808 | ₩3,942 | ₩3,661 | ₩3,701 | -2.81% | 1.3만 |
|---|
| 2026.07.27 | ₩3,915 | ₩4,129 | ₩3,816 | ₩3,982 | +1.71% | 3.7천 |
|---|
| 2026.07.24 | ₩4,035 | ₩4,035 | ₩4,035 | ₩4,035 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩4,035 | ₩4,035 | ₩4,035 | ₩4,035 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩4,035 | ₩4,035 | ₩4,035 | ₩4,035 | 0.00% | 2.1천 |
|---|
| 2026.07.21 | ₩4,022 | ₩4,022 | ₩3,968 | ₩3,968 | -1.33% | 2.7천 |
|---|
| 2026.07.20 | ₩4,088 | ₩4,142 | ₩3,741 | ₩3,741 | -8.50% | 2.3천 |
|---|
| 2026.07.17 | ₩4,082 | ₩4,142 | ₩3,821 | ₩4,022 | -1.47% | 4.6천 |
|---|
| 2026.07.16 | ₩4,102 | ₩4,155 | ₩4,008 | ₩4,008 | -2.28% | 3.9천 |
|---|
| 2026.07.15 | ₩3,995 | ₩4,155 | ₩3,995 | ₩4,075 | +2.01% | 5.5천 |
|---|
| 2026.07.14 | ₩4,062 | ₩4,262 | ₩3,901 | ₩4,155 | +2.30% | 5.5천 |
|---|
| 2026.07.13 | ₩3,855 | ₩4,062 | ₩3,855 | ₩3,968 | +2.95% | 3.5천 |
|---|
| 2026.07.10 | ₩3,821 | ₩4,235 | ₩3,821 | ₩4,075 | +6.64% | 3.9천 |
|---|
| 2026.07.09 | ₩3,801 | ₩3,995 | ₩3,474 | ₩3,875 | +1.93% | 9천 |
|---|
| 2026.07.08 | ₩3,861 | ₩3,982 | ₩3,848 | ₩3,915 | +1.38% | 3.1천 |
|---|
| 2026.07.07 | ₩3,666 | ₩3,928 | ₩3,666 | ₩3,861 | +5.32% | 3.3천 |
|---|
| 2026.07.06 | ₩3,741 | ₩3,888 | ₩3,714 | ₩3,888 | +3.93% | 9.3천 |
|---|
| 2026.07.02 | ₩3,728 | ₩3,995 | ₩3,581 | ₩3,661 | -1.79% | 8.9천 |
|---|
| 2026.07.01 | ₩3,554 | ₩4,042 | ₩3,434 | ₩3,741 | +5.26% | 7만 |
|---|
| 2026.06.30 | ₩3,728 | ₩3,728 | ₩3,407 | ₩3,407 | -8.60% | 4.8천 |
|---|
| 2026.06.29 | ₩3,356 | ₩3,728 | ₩3,233 | ₩3,554 | +5.89% | 4만 |
|---|
| 2026.06.26 | ₩3,447 | ₩3,681 | ₩3,380 | ₩3,380 | -1.94% | 3천 |
|---|
| 2026.06.25 | ₩3,434 | ₩3,888 | ₩3,354 | ₩3,501 | +1.95% | 1만 |
|---|
| 2026.06.24 | ₩3,634 | ₩4,008 | ₩3,340 | ₩3,354 | -7.72% | 2.6만 |
|---|
| 2026.06.23 | ₩3,841 | ₩4,356 | ₩3,701 | ₩3,808 | -0.87% | 1.5만 |
|---|
| 2026.06.22 | ₩3,861 | ₩3,908 | ₩3,621 | ₩3,621 | -6.23% | 7천 |
|---|
| 2026.06.18 | ₩3,602 | ₩3,942 | ₩3,602 | ₩3,701 | +2.74% | 1.5만 |
|---|
| 2026.06.17 | ₩3,367 | ₩4,142 | ₩3,367 | ₩3,875 | +15.08% | 2.6만 |
|---|
| 2026.06.16 | ₩3,354 | ₩3,474 | ₩3,220 | ₩3,300 | -1.59% | 9.3천 |
|---|
| 2026.06.15 | ₩3,367 | ₩3,808 | ₩3,340 | ₩3,407 | +1.19% | 5.1만 |
|---|
| 2026.06.12 | ₩3,501 | ₩3,648 | ₩3,327 | ₩3,327 | -4.96% | 3.9천 |
|---|
| 2026.06.11 | ₩3,420 | ₩3,661 | ₩3,046 | ₩3,554 | +3.91% | 2.5만 |
|---|
| 2026.06.10 | ₩3,688 | ₩3,701 | ₩3,487 | ₩3,554 | -3.62% | 2.6만 |
|---|
| 2026.06.09 | ₩3,995 | ₩3,995 | ₩3,434 | ₩3,434 | -14.05% | 5만 |
|---|
| 2026.06.08 | ₩3,942 | ₩4,142 | ₩3,875 | ₩3,928 | -0.34% | 1.3만 |
|---|
| 2026.06.05 | ₩4,209 | ₩4,209 | ₩3,648 | ₩3,875 | -7.94% | 3.9만 |
|---|
| 2026.06.04 | ₩4,209 | ₩4,376 | ₩4,034 | ₩4,142 | -1.59% | 2.3만 |
|---|
| 2026.06.03 | ₩4,449 | ₩4,569 | ₩4,008 | ₩4,115 | -7.51% | 4.6만 |
|---|
| 2026.06.02 | ₩3,848 | ₩4,823 | ₩3,808 | ₩4,516 | +17.36% | 15.9만 |
|---|
| 2026.06.01 | ₩3,928 | ₩4,102 | ₩3,527 | ₩3,781 | -3.74% | 4.8만 |
|---|
| 2026.05.29 | ₩3,928 | ₩4,102 | ₩3,768 | ₩3,928 | 0.00% | 51.7만 |
|---|
| 2026.05.28 | ₩4,382 | ₩4,716 | ₩3,634 | ₩3,808 | -13.11% | 40만 |
|---|
| 2026.05.27 | ₩4,142 | ₩4,596 | ₩4,075 | ₩4,369 | +5.48% | 32.2만 |
|---|
| 2026.05.26 | ₩4,195 | ₩4,610 | ₩4,088 | ₩4,596 | +9.55% | 39.1만 |
|---|
| 2026.05.22 | ₩4,569 | ₩4,636 | ₩4,008 | ₩4,182 | -8.48% | 50.4만 |
|---|
| 2026.05.21 | ₩4,877 | ₩5,050 | ₩4,382 | ₩4,489 | -7.95% | 59만 |
|---|
| 2026.05.20 | ₩4,770 | ₩5,091 | ₩4,409 | ₩4,877 | +2.24% | 60.9만 |
|---|
| 2026.05.19 | ₩4,235 | ₩5,144 | ₩4,008 | ₩4,716 | +11.36% | 53.5만 |
|---|
| 2026.05.18 | ₩3,795 | ₩4,596 | ₩3,648 | ₩4,302 | +13.38% | 72.8만 |
|---|
| 2026.05.15 | ₩4,610 | ₩4,743 | ₩3,661 | ₩3,781 | -17.97% | 53.7만 |
|---|
| 2026.05.14 | ₩5,585 | ₩5,665 | ₩4,222 | ₩4,489 | -19.62% | 40.2만 |
|---|
| 2026.05.13 | ₩5,879 | ₩6,012 | ₩5,425 | ₩5,545 | -5.68% | 52.3만 |
|---|
| 2026.05.12 | ₩5,344 | ₩5,959 | ₩5,197 | ₩5,745 | +7.50% | 43.7만 |
|---|
| 2026.05.11 | ₩5,050 | ₩5,986 | ₩5,050 | ₩5,612 | +11.11% | 26.8만 |
|---|
| 2026.05.08 | ₩5,238 | ₩6,000 | ₩4,850 | ₩5,211 | -0.51% | 27.9만 |
|---|
| 2026.05.07 | ₩4,610 | ₩5,157 | ₩4,610 | ₩5,104 | +10.72% | 5.2천 |
|---|
| 2026.05.06 | ₩4,674 | ₩5,131 | ₩4,674 | ₩5,117 | +9.49% | 3.4천 |
|---|
| 2026.05.05 | ₩4,674 | ₩5,171 | ₩4,663 | ₩5,171 | +10.63% | 1.2만 |
|---|
| 2026.05.04 | ₩4,676 | ₩5,197 | ₩4,676 | ₩4,917 | +5.14% | 3.7천 |
|---|
| 2026.05.01 | ₩5,010 | ₩5,091 | ₩4,821 | ₩5,077 | +1.33% | 3.8천 |
|---|
| 2026.04.30 | ₩4,774 | ₩5,264 | ₩4,409 | ₩5,010 | +4.95% | 1.4만 |
|---|
| 2026.04.29 | ₩4,650 | ₩4,676 | ₩4,115 | ₩4,409 | -5.17% | 8.1천 |
|---|
| 2026.04.28 | ₩4,690 | ₩4,970 | ₩4,596 | ₩4,596 | -1.99% | 2.2천 |
|---|
| 2026.04.27 | ₩4,596 | ₩5,010 | ₩4,476 | ₩4,476 | -2.62% | 2.9천 |
|---|
| 2026.04.24 | ₩5,211 | ₩5,417 | ₩4,476 | ₩4,596 | -11.79% | 9.7천 |
|---|
| 2026.04.23 | ₩5,451 | ₩5,451 | ₩5,197 | ₩5,197 | -4.66% | 4.2천 |
|---|
| 2026.04.22 | ₩5,211 | ₩5,471 | ₩5,211 | ₩5,471 | +5.00% | 5.4천 |
|---|
| 2026.04.21 | ₩5,151 | ₩5,578 | ₩5,151 | ₩5,211 | +1.17% | 1.4만 |
|---|
| 2026.04.20 | ₩5,358 | ₩5,892 | ₩5,358 | ₩5,892 | +9.98% | 9.6천 |
|---|
| 2026.04.17 | ₩5,344 | ₩5,358 | ₩4,997 | ₩5,318 | -0.50% | 8.1천 |
|---|
| 2026.04.16 | ₩5,358 | ₩5,358 | ₩4,676 | ₩5,171 | -3.49% | 3.2천 |
|---|
| 2026.04.15 | ₩4,730 | ₩5,825 | ₩4,730 | ₩5,131 | +8.47% | 6.1천 |
|---|
| 2026.04.14 | ₩5,371 | ₩5,879 | ₩4,890 | ₩5,411 | +0.75% | 1.6만 |
|---|
| 2026.04.13 | ₩5,211 | ₩5,311 | ₩4,917 | ₩5,311 | +1.92% | 3.2천 |
|---|
| 2026.04.10 | ₩4,730 | ₩4,890 | ₩4,545 | ₩4,797 | +1.41% | 3.3천 |
|---|
| 2026.04.09 | ₩4,449 | ₩4,449 | ₩4,449 | ₩4,449 | 0.00% | 400 |
|---|
| 2026.04.08 | ₩4,476 | ₩4,730 | ₩4,476 | ₩4,543 | +1.49% | 1.4만 |
|---|
| 2026.04.07 | ₩4,569 | ₩4,569 | ₩4,569 | ₩4,569 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩4,489 | ₩4,703 | ₩4,324 | ₩4,569 | +1.79% | 3.7천 |
|---|
| 2026.04.02 | ₩4,676 | ₩5,171 | ₩4,396 | ₩4,930 | +5.43% | 1.4만 |
|---|
| 2026.04.01 | ₩4,369 | ₩4,369 | ₩4,342 | ₩4,342 | -0.61% | 900 |
|---|
| 2026.03.31 | ₩4,676 | ₩4,676 | ₩4,463 | ₩4,463 | -4.57% | 2.9천 |
|---|
| 2026.03.30 | ₩4,837 | ₩4,837 | ₩4,650 | ₩4,650 | -3.87% | 1.4천 |
|---|
| 2026.03.27 | ₩5,151 | ₩5,151 | ₩4,650 | ₩4,957 | -3.76% | 4천 |
|---|
| 2026.03.26 | ₩4,630 | ₩4,970 | ₩4,249 | ₩4,636 | +0.14% | 1.4만 |
|---|
| 2026.03.25 | ₩4,489 | ₩5,344 | ₩4,215 | ₩4,783 | +6.55% | 5.2만 |
|---|
| 2026.03.24 | ₩4,529 | ₩4,529 | ₩4,195 | ₩4,195 | -7.37% | 1.6천 |
|---|
| 2026.03.23 | ₩4,276 | ₩4,663 | ₩4,276 | ₩4,543 | +6.25% | 7.8천 |
|---|
| 2026.03.20 | ₩4,436 | ₩4,610 | ₩4,222 | ₩4,276 | -3.61% | 1.1만 |
|---|
| 2026.03.19 | ₩4,369 | ₩4,369 | ₩4,235 | ₩4,235 | -3.06% | 1.6천 |
|---|
| 2026.03.18 | ₩4,382 | ₩4,476 | ₩4,222 | ₩4,222 | -3.66% | 3.3천 |
|---|
| 2026.03.17 | ₩4,142 | ₩4,423 | ₩4,102 | ₩4,276 | +3.23% | 5.3천 |
|---|
| 2026.03.16 | ₩4,195 | ₩4,690 | ₩4,022 | ₩4,022 | -4.14% | 2.3만 |
|---|
| 2026.03.13 | ₩4,329 | ₩4,409 | ₩3,875 | ₩3,982 | -8.02% | 7.6만 |
|---|
| 2026.03.12 | ₩5,104 | ₩5,117 | ₩4,142 | ₩4,195 | -17.80% | 6.5만 |
|---|
| 2026.03.11 | ₩4,770 | ₩5,316 | ₩4,703 | ₩4,944 | +3.64% | 7.4천 |
|---|
| 2026.03.10 | ₩5,545 | ₩5,545 | ₩5,117 | ₩5,131 | -7.47% | 9.3천 |
|---|
| 2026.03.09 | ₩5,759 | ₩5,759 | ₩5,531 | ₩5,531 | -3.94% | 1.9천 |
|---|
| 2026.03.06 | ₩5,765 | ₩6,039 | ₩5,765 | ₩5,799 | +0.58% | 800 |
|---|
| 2026.03.05 | ₩6,079 | ₩6,173 | ₩6,012 | ₩6,053 | -0.44% | 3천 |
|---|
| 2026.03.04 | ₩6,146 | ₩6,587 | ₩6,146 | ₩6,273 | +2.07% | 2.5만 |
|---|
| 2026.03.03 | ₩6,654 | ₩6,654 | ₩5,732 | ₩6,620 | -0.50% | 3.8만 |
|---|
| 2026.03.02 | ₩6,214 | ₩6,787 | ₩6,146 | ₩6,681 | +7.50% | 3.9만 |
|---|
| 2026.02.27 | ₩6,507 | ₩6,814 | ₩6,507 | ₩6,721 | +3.29% | 2.4만 |
|---|
| 2026.02.26 | ₩6,547 | ₩6,747 | ₩6,520 | ₩6,707 | +2.45% | 1.6만 |
|---|
| 2026.02.25 | ₩6,213 | ₩6,614 | ₩6,171 | ₩6,614 | +6.45% | 1.1만 |
|---|
| 2026.02.24 | ₩6,012 | ₩6,493 | ₩5,772 | ₩6,213 | +3.33% | 1.1만 |
|---|
| 2026.02.23 | ₩6,281 | ₩6,587 | ₩5,858 | ₩6,427 | +2.32% | 1.5만 |
|---|
| 2026.02.20 | ₩6,280 | ₩6,480 | ₩6,012 | ₩6,347 | +1.06% | 1.3만 |
|---|
| 2026.02.19 | ₩5,785 | ₩6,667 | ₩5,785 | ₩6,280 | +8.55% | 3.7만 |
|---|
| 2026.02.18 | ₩5,545 | ₩5,719 | ₩5,331 | ₩5,519 | -0.46% | 8.6천 |
|---|
| 2026.02.17 | ₩5,077 | ₩6,012 | ₩5,077 | ₩5,558 | +9.47% | 3.9만 |
|---|
| 2026.02.13 | ₩4,797 | ₩5,091 | ₩4,676 | ₩4,984 | +3.90% | 1.6만 |
|---|
| 2026.02.12 | ₩4,449 | ₩4,797 | ₩4,449 | ₩4,797 | +7.81% | 3.3천 |
|---|
| 2026.02.11 | ₩4,529 | ₩4,716 | ₩4,357 | ₩4,663 | +2.95% | 1.8천 |
|---|
| 2026.02.10 | ₩4,636 | ₩4,810 | ₩4,048 | ₩4,489 | -3.17% | 1만 |
|---|
| 2026.02.09 | ₩4,596 | ₩4,783 | ₩4,503 | ₩4,636 | +0.87% | 8.4천 |
|---|
| 2026.02.06 | ₩4,551 | ₩4,743 | ₩4,356 | ₩4,583 | +0.70% | 5.8천 |
|---|
| 2026.02.05 | ₩4,476 | ₩4,476 | ₩4,316 | ₩4,376 | -2.24% | 5.3천 |
|---|
| 2026.02.04 | ₩4,743 | ₩4,743 | ₩4,476 | ₩4,476 | -5.63% | 1.8천 |
|---|
| 2026.02.03 | ₩4,396 | ₩4,743 | ₩4,396 | ₩4,730 | +7.60% | 3.2천 |
|---|
| 2026.02.02 | ₩4,543 | ₩4,823 | ₩3,741 | ₩4,476 | -1.47% | 2.3만 |
|---|
| 2026.01.30 | ₩4,329 | ₩4,917 | ₩4,316 | ₩4,483 | +3.55% | 5만 |
|---|
| 2026.01.29 | ₩4,810 | ₩4,810 | ₩4,222 | ₩4,610 | -4.17% | 3.8만 |
|---|
| 2026.01.28 | ₩4,857 | ₩4,877 | ₩4,823 | ₩4,863 | +0.14% | 2.2만 |
|---|
| 2026.01.27 | ₩5,050 | ₩5,137 | ₩4,837 | ₩4,937 | -2.25% | 9.7천 |
|---|
| 2026.01.26 | ₩4,743 | ₩5,050 | ₩4,556 | ₩5,050 | +6.48% | 4.3만 |
|---|
| 2026.01.23 | ₩4,409 | ₩4,810 | ₩4,409 | ₩4,783 | +8.48% | 1.2만 |
|---|
| 2026.01.22 | ₩4,676 | ₩4,797 | ₩4,516 | ₩4,650 | -0.57% | 2.2만 |
|---|
| 2026.01.21 | ₩4,663 | ₩4,810 | ₩4,489 | ₩4,743 | +1.72% | 2.4만 |
|---|
| 2026.01.20 | ₩4,409 | ₩4,676 | ₩4,409 | ₩4,543 | +3.03% | 6.7천 |
|---|
| 2026.01.16 | ₩4,650 | ₩4,650 | ₩4,463 | ₩4,569 | -1.72% | 7.4천 |
|---|
| 2026.01.15 | ₩4,703 | ₩4,810 | ₩4,596 | ₩4,770 | +1.42% | 1.5만 |
|---|
| 2026.01.14 | ₩4,569 | ₩4,680 | ₩4,449 | ₩4,650 | +1.75% | 1.2만 |
|---|
| 2026.01.13 | ₩4,676 | ₩4,676 | ₩4,529 | ₩4,569 | -2.29% | 8.5천 |
|---|
| 2026.01.12 | ₩4,676 | ₩4,930 | ₩4,564 | ₩4,636 | -0.86% | 1.7만 |
|---|
| 2026.01.09 | ₩4,443 | ₩4,890 | ₩4,400 | ₩4,890 | +10.08% | 2만 |
|---|
| 2026.01.08 | ₩4,329 | ₩4,423 | ₩4,209 | ₩4,423 | +2.16% | 2.5만 |
|---|
| 2026.01.07 | ₩4,182 | ₩4,396 | ₩4,142 | ₩4,276 | +2.24% | 1.6만 |
|---|
| 2026.01.06 | ₩4,222 | ₩4,349 | ₩4,102 | ₩4,249 | +0.63% | 1.5만 |
|---|
| 2026.01.05 | ₩4,309 | ₩4,309 | ₩4,249 | ₩4,289 | -0.47% | 1.2만 |
|---|
| 2026.01.02 | ₩4,396 | ₩4,603 | ₩4,209 | ₩4,329 | -1.52% | 1.9만 |
|---|
| 2025.12.31 | ₩4,302 | ₩4,436 | ₩4,235 | ₩4,409 | +2.48% | 8.6천 |
|---|
| 2025.12.30 | ₩4,166 | ₩4,396 | ₩4,166 | ₩4,376 | +5.04% | 1.8만 |
|---|
| 2025.12.29 | ₩4,423 | ₩4,743 | ₩4,262 | ₩4,463 | +0.91% | 2.8만 |
|---|
| 2025.12.26 | ₩4,449 | ₩4,463 | ₩4,342 | ₩4,436 | -0.30% | 4.6천 |
|---|
| 2025.12.24 | ₩4,483 | ₩4,483 | ₩4,289 | ₩4,302 | -4.02% | 4.3천 |
|---|
| 2025.12.23 | ₩4,289 | ₩4,516 | ₩4,289 | ₩4,436 | +3.43% | 3.5만 |
|---|
| 2025.12.22 | ₩4,610 | ₩4,676 | ₩4,289 | ₩4,382 | -4.93% | 2.5만 |
|---|
| 2025.12.19 | ₩4,349 | ₩4,944 | ₩4,316 | ₩4,730 | +8.76% | 3만 |
|---|
| 2025.12.18 | ₩4,262 | ₩5,024 | ₩4,229 | ₩4,342 | +1.88% | 4.9만 |
|---|
| 2025.12.17 | ₩4,342 | ₩4,423 | ₩4,129 | ₩4,155 | -4.31% | 1.7만 |
|---|
| 2025.12.16 | ₩4,503 | ₩4,567 | ₩4,222 | ₩4,342 | -3.56% | 7.2천 |
|---|
| 2025.12.15 | ₩4,342 | ₩4,409 | ₩4,195 | ₩4,249 | -2.15% | 7.7천 |
|---|
| 2025.12.12 | ₩4,274 | ₩4,476 | ₩4,142 | ₩4,342 | +1.59% | 2만 |
|---|
| 2025.12.11 | ₩4,262 | ₩4,623 | ₩4,249 | ₩4,316 | +1.25% | 1.5만 |
|---|
| 2025.12.10 | ₩4,088 | ₩4,463 | ₩4,088 | ₩4,142 | +1.31% | 1.2만 |
|---|
| 2025.12.09 | ₩4,063 | ₩4,563 | ₩3,995 | ₩4,369 | +7.53% | 3.9만 |
|---|
| 2025.12.08 | ₩4,129 | ₩4,249 | ₩4,008 | ₩4,088 | -0.97% | 3만 |
|---|
| 2025.12.05 | ₩4,169 | ₩4,301 | ₩4,082 | ₩4,129 | -0.96% | 2.3만 |
|---|
| 2025.12.04 | ₩4,129 | ₩4,543 | ₩4,129 | ₩4,235 | +2.59% | 5.3만 |
|---|
| 2025.12.03 | ₩4,102 | ₩4,276 | ₩4,008 | ₩4,142 | +0.98% | 2.2만 |
|---|
| 2025.12.02 | ₩4,155 | ₩4,276 | ₩3,875 | ₩4,115 | -0.96% | 6만 |
|---|
| 2025.12.01 | ₩4,235 | ₩4,396 | ₩3,932 | ₩4,169 | -1.58% | 3.9만 |
|---|
| 2025.11.28 | ₩4,169 | ₩4,663 | ₩4,067 | ₩4,409 | +5.77% | 13만 |
|---|
| 2025.11.26 | ₩3,968 | ₩4,516 | ₩3,968 | ₩4,129 | +4.04% | 12.5만 |
|---|
| 2025.11.25 | ₩4,663 | ₩4,723 | ₩3,621 | ₩3,768 | -19.20% | 28.3만 |
|---|
| 2025.11.24 | ₩4,676 | ₩8,458 | ₩4,476 | ₩4,730 | +1.14% | 136만 |
|---|
| 2025.11.21 | ₩5,682 | ₩5,682 | ₩4,289 | ₩4,302 | -24.29% | 10.2만 |
|---|
| 2025.11.20 | ₩6,039 | ₩6,507 | ₩5,358 | ₩5,371 | -11.06% | 17.5만 |
|---|
| 2025.11.19 | ₩6,734 | ₩7,175 | ₩5,745 | ₩6,119 | -9.13% | 17.9만 |
|---|
| 2025.11.18 | ₩6,921 | ₩7,148 | ₩6,364 | ₩6,734 | -2.70% | 15.8만 |
|---|
| 2025.11.17 | ₩7,589 | ₩7,870 | ₩6,293 | ₩6,881 | -9.33% | 11.6만 |
|---|
| 2025.11.14 | ₩7,202 | ₩8,017 | ₩7,202 | ₩7,843 | +8.91% | 8.7만 |
|---|
| 2025.11.13 | ₩7,040 | ₩7,763 | ₩7,040 | ₩7,589 | +7.80% | 10.4만 |
|---|
| 2025.11.12 | ₩7,509 | ₩8,391 | ₩7,055 | ₩7,055 | -6.05% | 36.5만 |
|---|
| 2025.11.11 | ₩6,787 | ₩7,576 | ₩6,614 | ₩7,402 | +9.06% | 9.9만 |
|---|
| 2025.11.10 | ₩6,814 | ₩7,015 | ₩6,547 | ₩6,667 | -2.16% | 8.2만 |
|---|
| 2025.11.07 | ₩6,333 | ₩6,961 | ₩6,333 | ₩6,961 | +9.92% | 12.5만 |
|---|
| 2025.11.06 | ₩6,787 | ₩6,801 | ₩6,253 | ₩6,507 | -4.13% | 2.1만 |
|---|
| 2025.11.05 | ₩6,841 | ₩7,041 | ₩6,707 | ₩6,828 | -0.20% | 12.2만 |
|---|
| 2025.11.04 | ₩6,881 | ₩7,362 | ₩6,868 | ₩6,948 | +0.97% | 11.6만 |
|---|
| 2025.11.03 | ₩6,948 | ₩7,549 | ₩6,881 | ₩6,894 | -0.77% | 9.3만 |
|---|
| 2025.10.31 | ₩6,687 | ₩7,080 | ₩6,687 | ₩6,961 | +4.10% | 5.2만 |
|---|
| 2025.10.30 | ₩6,718 | ₩6,961 | ₩6,547 | ₩6,801 | +1.23% | 15.1만 |
|---|
| 2025.10.29 | ₩6,814 | ₩6,948 | ₩6,427 | ₩6,427 | -5.69% | 1.3만 |
|---|
| 2025.10.28 | ₩6,881 | ₩6,921 | ₩6,413 | ₩6,787 | -1.36% | 8.9만 |
|---|
| 2025.10.27 | ₩6,721 | ₩7,015 | ₩6,694 | ₩6,894 | +2.58% | 4.1만 |
|---|
| 2025.10.24 | ₩7,095 | ₩7,375 | ₩6,580 | ₩6,694 | -5.65% | 19.4만 |
|---|
| 2025.10.23 | ₩7,215 | ₩7,482 | ₩6,868 | ₩7,349 | +1.85% | 6.7만 |
|---|
| 2025.10.22 | ₩6,988 | ₩7,202 | ₩6,627 | ₩7,015 | +0.38% | 5.6만 |
|---|
| 2025.10.21 | ₩7,068 | ₩7,282 | ₩6,654 | ₩7,215 | +2.08% | 3.7만 |
|---|
| 2025.10.20 | ₩6,988 | ₩7,335 | ₩6,734 | ₩7,001 | +0.19% | 19.2만 |
|---|
| 2025.10.17 | ₩7,282 | ₩7,362 | ₩6,948 | ₩7,162 | -1.65% | 16.3만 |
|---|
| 2025.10.16 | ₩7,576 | ₩7,936 | ₩7,202 | ₩7,228 | -4.59% | 18만 |
|---|
| 2025.10.15 | ₩7,776 | ₩8,364 | ₩7,496 | ₩7,749 | -0.34% | 14.3만 |
|---|
| 2025.10.14 | ₩7,629 | ₩8,271 | ₩7,509 | ₩7,830 | +2.63% | 15.1만 |
|---|
| 2025.10.13 | ₩7,282 | ₩7,816 | ₩7,275 | ₩7,496 | +2.94% | 16.8만 |
|---|
| 2025.10.10 | ₩7,856 | ₩7,977 | ₩7,362 | ₩7,389 | -5.95% | 20.7만 |
|---|