시장 데이터를 불러오는 중
전체 종목
웅진 과거 주가
웅진 · 016880.KS · KOSPI
주요 제품·사업: 교육서비스(웅진아이큐,중.고교학습,어린이마을),도서,잡지 출판/부동산 임대/인터넷관련사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
웅진 · 016880.KS · KOSPI
주요 제품·사업: 교육서비스(웅진아이큐,중.고교학습,어린이마을),도서,잡지 출판/부동산 임대/인터넷관련사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,833 | ₩1,833 | ₩1,761 | ₩1,787 | -2.51% | 8.8만 |
| 2026.10.07 | ₩1,824 | ₩1,839 | ₩1,813 | ₩1,813 | -0.60% | 5.6만 |
| 2026.10.06 | ₩1,852 | ₩1,862 | ₩1,793 | ₩1,824 | -1.51% | 4.8만 |
| 2026.10.02 | ₩1,835 | ₩1,852 | ₩1,804 | ₩1,842 | +0.38% | 4.6만 |
| 2026.10.01 | ₩1,793 | ₩1,843 | ₩1,765 | ₩1,843 | +2.79% | 9.3만 |
| 2026.09.30 | ₩1,819 | ₩1,821 | ₩1,750 | ₩1,774 | -2.47% | 11.5만 |
| 2026.09.29 | ₩1,820 | ₩1,834 | ₩1,731 | ₩1,799 | -1.15% | 12.9만 |
| 2026.09.28 | ₩1,854 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,793 |
| ₩1,821 |
| -1.78% |
| 12.8만 |
| 2026.09.23 | ₩1,836 | ₩1,870 | ₩1,822 | ₩1,839 | +0.16% | 5.7만 |
|---|
| 2026.09.22 | ₩1,840 | ₩1,845 | ₩1,779 | ₩1,824 | -0.87% | 7만 |
|---|
| 2026.09.21 | ₩1,845 | ₩1,853 | ₩1,808 | ₩1,845 | 0.00% | 4.2만 |
|---|
| 2026.09.18 | ₩1,870 | ₩1,870 | ₩1,831 | ₩1,833 | -1.98% | 3.6만 |
|---|
| 2026.09.17 | ₩1,839 | ₩1,868 | ₩1,824 | ₩1,862 | +1.25% | 3.4만 |
|---|
| 2026.09.16 | ₩1,841 | ₩1,857 | ₩1,801 | ₩1,830 | -0.60% | 4.1만 |
|---|
| 2026.09.15 | ₩1,833 | ₩1,839 | ₩1,805 | ₩1,827 | -0.33% | 5.1만 |
|---|
| 2026.09.14 | ₩1,891 | ₩1,912 | ₩1,803 | ₩1,813 | -4.12% | 14.7만 |
|---|
| 2026.09.11 | ₩1,851 | ₩1,909 | ₩1,851 | ₩1,893 | +2.27% | 5.1만 |
|---|
| 2026.09.10 | ₩1,833 | ₩1,889 | ₩1,820 | ₩1,866 | +1.80% | 9.8만 |
|---|
| 2026.09.09 | ₩1,919 | ₩1,944 | ₩1,825 | ₩1,833 | -4.48% | 31.1만 |
|---|
| 2026.09.08 | ₩2,025 | ₩2,025 | ₩1,902 | ₩1,916 | -5.38% | 26.2만 |
|---|
| 2026.09.07 | ₩1,979 | ₩2,025 | ₩1,960 | ₩2,025 | +2.32% | 6.5만 |
|---|
| 2026.09.04 | ₩1,947 | ₩2,040 | ₩1,936 | ₩1,960 | +0.67% | 8.2만 |
|---|
| 2026.09.03 | ₩2,035 | ₩2,035 | ₩1,921 | ₩1,946 | -4.37% | 17.2만 |
|---|
| 2026.09.02 | ₩2,075 | ₩2,075 | ₩2,000 | ₩2,035 | -1.93% | 5.2만 |
|---|
| 2026.09.01 | ₩2,115 | ₩2,120 | ₩2,015 | ₩2,095 | -0.95% | 11.5만 |
|---|
| 2026.08.31 | ₩2,125 | ₩2,140 | ₩2,030 | ₩2,115 | -0.47% | 8.4만 |
|---|
| 2026.08.28 | ₩2,100 | ₩2,140 | ₩2,045 | ₩2,125 | +1.19% | 6.4만 |
|---|
| 2026.08.27 | ₩2,080 | ₩2,170 | ₩1,995 | ₩2,100 | +0.96% | 11.3만 |
|---|
| 2026.08.26 | ₩2,065 | ₩2,120 | ₩2,025 | ₩2,100 | +1.69% | 4만 |
|---|
| 2026.08.25 | ₩2,080 | ₩2,085 | ₩1,962 | ₩2,065 | -0.72% | 3.4만 |
|---|
| 2026.08.24 | ₩2,080 | ₩2,145 | ₩2,000 | ₩2,080 | 0.00% | 14.8만 |
|---|
| 2026.08.21 | ₩2,150 | ₩2,150 | ₩2,030 | ₩2,055 | -4.42% | 5.1만 |
|---|
| 2026.08.20 | ₩2,155 | ₩2,170 | ₩2,080 | ₩2,150 | -0.23% | 8.5만 |
|---|
| 2026.08.19 | ₩2,220 | ₩2,220 | ₩2,080 | ₩2,155 | -2.93% | 8.2만 |
|---|
| 2026.08.18 | ₩2,175 | ₩2,255 | ₩2,145 | ₩2,220 | +2.07% | 26.1만 |
|---|
| 2026.08.14 | ₩2,120 | ₩2,185 | ₩2,080 | ₩2,175 | +2.59% | 12.4만 |
|---|
| 2026.08.13 | ₩2,215 | ₩2,245 | ₩2,100 | ₩2,120 | -4.29% | 20.4만 |
|---|
| 2026.08.12 | ₩2,150 | ₩2,275 | ₩2,125 | ₩2,200 | +2.33% | 30.8만 |
|---|
| 2026.08.11 | ₩2,035 | ₩2,160 | ₩2,025 | ₩2,150 | +5.65% | 17.5만 |
|---|
| 2026.08.10 | ₩2,025 | ₩2,090 | ₩1,993 | ₩2,035 | +0.49% | 18.5만 |
|---|
| 2026.08.07 | ₩2,050 | ₩2,055 | ₩1,991 | ₩2,025 | -1.22% | 10.8만 |
|---|
| 2026.08.06 | ₩2,075 | ₩2,080 | ₩1,997 | ₩2,045 | -1.45% | 13만 |
|---|
| 2026.08.05 | ₩2,050 | ₩2,165 | ₩2,040 | ₩2,075 | +1.22% | 29.7만 |
|---|
| 2026.08.04 | ₩1,870 | ₩2,045 | ₩1,870 | ₩2,045 | +9.36% | 24.9만 |
|---|
| 2026.08.03 | ₩1,967 | ₩1,990 | ₩1,870 | ₩1,892 | -3.81% | 21만 |
|---|
| 2026.07.31 | ₩1,855 | ₩2,000 | ₩1,855 | ₩1,967 | +6.04% | 30.3만 |
|---|
| 2026.07.30 | ₩1,690 | ₩1,909 | ₩1,690 | ₩1,836 | +8.64% | 25만 |
|---|
| 2026.07.29 | ₩1,905 | ₩1,924 | ₩1,714 | ₩1,740 | -8.66% | 32.3만 |
|---|
| 2026.07.28 | ₩2,020 | ₩2,070 | ₩1,875 | ₩1,892 | -6.34% | 22.4만 |
|---|
| 2026.07.27 | ₩2,150 | ₩2,155 | ₩2,020 | ₩2,020 | -6.05% | 15.1만 |
|---|
| 2026.07.24 | ₩2,020 | ₩2,175 | ₩2,020 | ₩2,140 | +5.94% | 46.9만 |
|---|
| 2026.07.23 | ₩1,877 | ₩2,075 | ₩1,875 | ₩2,050 | +9.22% | 37.3만 |
|---|
| 2026.07.22 | ₩1,971 | ₩2,010 | ₩1,870 | ₩1,879 | -4.67% | 29.8만 |
|---|
| 2026.07.21 | ₩2,025 | ₩2,095 | ₩1,925 | ₩1,970 | -2.72% | 21.3만 |
|---|
| 2026.07.20 | ₩2,040 | ₩2,140 | ₩2,000 | ₩2,025 | -0.74% | 24.8만 |
|---|
| 2026.07.16 | ₩2,045 | ₩2,130 | ₩2,010 | ₩2,095 | +2.44% | 18.3만 |
|---|
| 2026.07.15 | ₩2,005 | ₩2,130 | ₩2,000 | ₩2,080 | +3.74% | 26.5만 |
|---|
| 2026.07.14 | ₩1,950 | ₩2,075 | ₩1,850 | ₩2,000 | +2.56% | 54.8만 |
|---|
| 2026.07.13 | ₩2,000 | ₩2,020 | ₩1,911 | ₩1,935 | -3.25% | 10.9만 |
|---|
| 2026.07.10 | ₩1,950 | ₩2,010 | ₩1,899 | ₩1,984 | +1.74% | 9.6만 |
|---|
| 2026.07.09 | ₩1,850 | ₩2,020 | ₩1,820 | ₩1,950 | +5.41% | 33.2만 |
|---|
| 2026.07.08 | ₩1,918 | ₩1,936 | ₩1,814 | ₩1,865 | -2.76% | 16.3만 |
|---|
| 2026.07.07 | ₩1,942 | ₩2,000 | ₩1,855 | ₩1,918 | -1.24% | 13만 |
|---|
| 2026.07.06 | ₩1,969 | ₩2,070 | ₩1,901 | ₩1,942 | -1.37% | 32.2만 |
|---|
| 2026.07.03 | ₩1,940 | ₩2,000 | ₩1,902 | ₩1,969 | +1.49% | 4.9만 |
|---|
| 2026.07.02 | ₩2,035 | ₩2,235 | ₩1,968 | ₩1,970 | -3.19% | 28만 |
|---|
| 2026.07.01 | ₩1,894 | ₩2,105 | ₩1,894 | ₩2,050 | +8.24% | 29.8만 |
|---|
| 2026.06.30 | ₩1,851 | ₩1,959 | ₩1,830 | ₩1,884 | +1.78% | 24.2만 |
|---|
| 2026.06.29 | ₩1,787 | ₩1,914 | ₩1,786 | ₩1,894 | +5.99% | 10.1만 |
|---|
| 2026.06.26 | ₩1,899 | ₩1,915 | ₩1,743 | ₩1,787 | -5.90% | 30.6만 |
|---|
| 2026.06.25 | ₩1,763 | ₩1,989 | ₩1,763 | ₩1,915 | +8.62% | 48.7만 |
|---|
| 2026.06.24 | ₩1,814 | ₩1,866 | ₩1,711 | ₩1,804 | -0.55% | 75.3만 |
|---|
| 2026.06.23 | ₩1,975 | ₩1,983 | ₩1,810 | ₩1,814 | -8.15% | 29.9만 |
|---|
| 2026.06.22 | ₩2,015 | ₩2,045 | ₩1,905 | ₩1,983 | -1.59% | 52.3만 |
|---|
| 2026.06.19 | ₩2,125 | ₩2,125 | ₩1,871 | ₩2,065 | -2.82% | 132.9만 |
|---|
| 2026.06.18 | ₩2,255 | ₩2,270 | ₩2,075 | ₩2,095 | -7.10% | 26.3만 |
|---|
| 2026.06.17 | ₩2,145 | ₩2,300 | ₩2,110 | ₩2,255 | +5.13% | 47.9만 |
|---|
| 2026.06.16 | ₩2,080 | ₩2,165 | ₩2,030 | ₩2,100 | +0.96% | 26.3만 |
|---|
| 2026.06.15 | ₩2,000 | ₩2,085 | ₩1,979 | ₩2,025 | +1.25% | 23만 |
|---|
| 2026.06.12 | ₩1,997 | ₩2,020 | ₩1,880 | ₩2,000 | +0.15% | 36.8만 |
|---|
| 2026.06.11 | ₩1,910 | ₩1,937 | ₩1,812 | ₩1,915 | +0.26% | 16.2만 |
|---|
| 2026.06.10 | ₩1,865 | ₩1,969 | ₩1,851 | ₩1,910 | +2.41% | 138 |
|---|
| 2026.06.09 | ₩1,912 | ₩1,975 | ₩1,881 | ₩1,911 | -0.05% | 38.3만 |
|---|
| 2026.06.08 | ₩1,996 | ₩1,996 | ₩1,848 | ₩1,911 | -4.26% | 39만 |
|---|
| 2026.06.05 | ₩2,070 | ₩2,100 | ₩1,966 | ₩2,070 | 0.00% | 49.1만 |
|---|
| 2026.06.04 | ₩2,040 | ₩2,115 | ₩1,983 | ₩2,070 | +1.47% | 20.8만 |
|---|
| 2026.06.02 | ₩2,075 | ₩2,130 | ₩1,901 | ₩2,035 | -1.93% | 39.9만 |
|---|
| 2026.06.01 | ₩2,160 | ₩2,180 | ₩2,000 | ₩2,075 | -3.94% | 55.4만 |
|---|
| 2026.05.29 | ₩2,200 | ₩2,200 | ₩2,005 | ₩2,120 | -3.64% | 39.9만 |
|---|
| 2026.05.28 | ₩2,210 | ₩2,280 | ₩2,120 | ₩2,190 | -0.90% | 45.3만 |
|---|
| 2026.05.27 | ₩2,285 | ₩2,285 | ₩2,145 | ₩2,165 | -5.25% | 29.8만 |
|---|
| 2026.05.26 | ₩2,310 | ₩2,350 | ₩2,210 | ₩2,295 | -0.65% | 29.7만 |
|---|
| 2026.05.22 | ₩2,380 | ₩2,450 | ₩2,280 | ₩2,290 | -3.78% | 51만 |
|---|
| 2026.05.21 | ₩2,265 | ₩2,465 | ₩2,245 | ₩2,400 | +5.96% | 58.2만 |
|---|
| 2026.05.20 | ₩2,280 | ₩2,310 | ₩2,165 | ₩2,245 | -1.54% | 21.8만 |
|---|
| 2026.05.19 | ₩2,390 | ₩2,460 | ₩2,230 | ₩2,280 | -4.60% | 48.7만 |
|---|
| 2026.05.18 | ₩2,495 | ₩2,495 | ₩2,260 | ₩2,390 | -4.21% | 49.1만 |
|---|
| 2026.05.15 | ₩2,500 | ₩2,690 | ₩2,375 | ₩2,525 | +1.00% | 86.8만 |
|---|
| 2026.05.14 | ₩2,390 | ₩2,570 | ₩2,390 | ₩2,495 | +4.39% | 37.6만 |
|---|
| 2026.05.13 | ₩2,530 | ₩2,550 | ₩2,395 | ₩2,415 | -4.55% | 72.3만 |
|---|
| 2026.05.12 | ₩2,725 | ₩2,750 | ₩2,480 | ₩2,550 | -6.42% | 92.5만 |
|---|
| 2026.05.11 | ₩2,855 | ₩2,860 | ₩2,690 | ₩2,725 | -4.55% | 76.1만 |
|---|
| 2026.05.08 | ₩2,815 | ₩2,920 | ₩2,780 | ₩2,855 | +1.42% | 32만 |
|---|
| 2026.05.07 | ₩2,790 | ₩2,850 | ₩2,755 | ₩2,820 | +1.08% | 44.7만 |
|---|
| 2026.05.06 | ₩2,935 | ₩2,960 | ₩2,815 | ₩2,840 | -3.24% | 59.9만 |
|---|
| 2026.05.04 | ₩3,000 | ₩3,030 | ₩2,915 | ₩2,935 | -2.17% | 91.1만 |
|---|
| 2026.04.30 | ₩2,810 | ₩3,300 | ₩2,780 | ₩3,015 | +7.30% | 497만 |
|---|
| 2026.04.29 | ₩2,810 | ₩2,875 | ₩2,770 | ₩2,810 | 0.00% | 49만 |
|---|
| 2026.04.28 | ₩2,800 | ₩2,840 | ₩2,765 | ₩2,810 | +0.36% | 31.2만 |
|---|
| 2026.04.27 | ₩2,790 | ₩2,800 | ₩2,730 | ₩2,795 | +0.18% | 32.7만 |
|---|
| 2026.04.24 | ₩2,760 | ₩2,880 | ₩2,760 | ₩2,795 | +1.27% | 45.8만 |
|---|
| 2026.04.23 | ₩2,840 | ₩2,840 | ₩2,710 | ₩2,760 | -2.82% | 43만 |
|---|
| 2026.04.22 | ₩2,980 | ₩2,990 | ₩2,710 | ₩2,840 | -4.70% | 138.4만 |
|---|
| 2026.04.21 | ₩2,995 | ₩3,030 | ₩2,850 | ₩2,925 | -2.34% | 110.5만 |
|---|
| 2026.04.20 | ₩2,970 | ₩3,080 | ₩2,900 | ₩2,990 | +0.67% | 103.4만 |
|---|
| 2026.04.17 | ₩2,760 | ₩2,985 | ₩2,655 | ₩2,950 | +6.88% | 109.3만 |
|---|
| 2026.04.16 | ₩2,685 | ₩2,855 | ₩2,620 | ₩2,760 | +2.79% | 88.8만 |
|---|
| 2026.04.15 | ₩2,755 | ₩2,760 | ₩2,640 | ₩2,670 | -3.09% | 67.1만 |
|---|
| 2026.04.14 | ₩2,810 | ₩2,840 | ₩2,725 | ₩2,750 | -2.14% | 36.8만 |
|---|
| 2026.04.13 | ₩2,670 | ₩2,825 | ₩2,630 | ₩2,810 | +5.24% | 65.8만 |
|---|
| 2026.04.10 | ₩2,665 | ₩2,690 | ₩2,620 | ₩2,675 | +0.38% | 30.9만 |
|---|
| 2026.04.09 | ₩2,720 | ₩2,720 | ₩2,640 | ₩2,665 | -2.02% | 34.5만 |
|---|
| 2026.04.08 | ₩2,670 | ₩2,790 | ₩2,660 | ₩2,715 | +1.69% | 50.9만 |
|---|
| 2026.04.07 | ₩2,725 | ₩2,760 | ₩2,595 | ₩2,620 | -3.85% | 43.8만 |
|---|
| 2026.04.06 | ₩2,680 | ₩2,740 | ₩2,600 | ₩2,725 | +1.68% | 47.8만 |
|---|
| 2026.04.03 | ₩2,750 | ₩2,875 | ₩2,650 | ₩2,675 | -2.73% | 84.9만 |
|---|
| 2026.04.02 | ₩2,690 | ₩3,000 | ₩2,675 | ₩2,700 | +0.37% | 147.5만 |
|---|
| 2026.04.01 | ₩2,670 | ₩2,730 | ₩2,580 | ₩2,660 | -0.37% | 69만 |
|---|
| 2026.03.31 | ₩2,715 | ₩2,760 | ₩2,600 | ₩2,655 | -2.21% | 70.2만 |
|---|
| 2026.03.30 | ₩2,720 | ₩2,815 | ₩2,485 | ₩2,730 | +0.37% | 76.1만 |
|---|
| 2026.03.27 | ₩2,655 | ₩2,750 | ₩2,620 | ₩2,720 | +2.45% | 54.8만 |
|---|
| 2026.03.26 | ₩2,760 | ₩2,790 | ₩2,630 | ₩2,715 | -1.63% | 76.1만 |
|---|
| 2026.03.25 | ₩2,775 | ₩2,900 | ₩2,710 | ₩2,735 | -1.44% | 71.7만 |
|---|
| 2026.03.24 | ₩2,810 | ₩2,870 | ₩2,680 | ₩2,775 | -1.25% | 110.2만 |
|---|
| 2026.03.23 | ₩2,915 | ₩3,050 | ₩2,735 | ₩2,735 | -6.17% | 224.3만 |
|---|
| 2026.03.20 | ₩2,855 | ₩3,045 | ₩2,800 | ₩3,040 | +6.48% | 212.6만 |
|---|
| 2026.03.19 | ₩2,580 | ₩2,845 | ₩2,560 | ₩2,830 | +9.69% | 247.3만 |
|---|
| 2026.03.18 | ₩2,465 | ₩2,720 | ₩2,435 | ₩2,620 | +6.29% | 321.7만 |
|---|
| 2026.03.17 | ₩2,305 | ₩2,515 | ₩2,245 | ₩2,465 | +6.94% | 291.2만 |
|---|
| 2026.03.16 | ₩2,150 | ₩2,295 | ₩2,110 | ₩2,280 | +6.05% | 100.3만 |
|---|
| 2026.03.13 | ₩2,200 | ₩2,215 | ₩2,050 | ₩2,145 | -2.50% | 127.6만 |
|---|
| 2026.03.12 | ₩1,984 | ₩2,185 | ₩1,960 | ₩2,185 | +10.13% | 188.2만 |
|---|
| 2026.03.11 | ₩2,010 | ₩2,032 | ₩1,943 | ₩1,971 | -1.94% | 72.2만 |
|---|
| 2026.03.10 | ₩2,010 | ₩2,035 | ₩1,946 | ₩2,010 | 0.00% | 36.5만 |
|---|
| 2026.03.09 | ₩1,994 | ₩1,994 | ₩1,873 | ₩1,920 | -3.71% | 64.2만 |
|---|
| 2026.03.06 | ₩1,955 | ₩2,055 | ₩1,923 | ₩2,030 | +3.84% | 71.4만 |
|---|
| 2026.03.05 | ₩1,877 | ₩2,015 | ₩1,871 | ₩1,999 | +6.50% | 117.8만 |
|---|
| 2026.03.04 | ₩2,045 | ₩2,045 | ₩1,826 | ₩1,860 | -9.05% | 233.6만 |
|---|
| 2026.03.03 | ₩2,105 | ₩2,120 | ₩2,005 | ₩2,075 | -1.43% | 94.1만 |
|---|
| 2026.02.27 | ₩2,205 | ₩2,215 | ₩2,105 | ₩2,120 | -3.85% | 88.4만 |
|---|
| 2026.02.26 | ₩2,350 | ₩2,350 | ₩2,190 | ₩2,190 | -6.81% | 167.5만 |
|---|
| 2026.02.25 | ₩2,410 | ₩2,420 | ₩2,325 | ₩2,335 | -3.11% | 66만 |
|---|
| 2026.02.24 | ₩2,505 | ₩2,505 | ₩2,370 | ₩2,415 | -3.59% | 82.4만 |
|---|
| 2026.02.23 | ₩2,420 | ₩2,585 | ₩2,420 | ₩2,495 | +3.10% | 132.1만 |
|---|
| 2026.02.20 | ₩2,335 | ₩2,460 | ₩2,315 | ₩2,420 | +3.64% | 81.4만 |
|---|
| 2026.02.19 | ₩2,395 | ₩2,405 | ₩2,275 | ₩2,345 | -2.09% | 92.9만 |
|---|
| 2026.02.13 | ₩2,500 | ₩2,525 | ₩2,325 | ₩2,395 | -4.20% | 122만 |
|---|
| 2026.02.12 | ₩2,800 | ₩2,800 | ₩2,500 | ₩2,525 | -9.82% | 150.7만 |
|---|
| 2026.02.11 | ₩2,600 | ₩2,675 | ₩2,540 | ₩2,615 | +0.58% | 131.1만 |
|---|
| 2026.02.10 | ₩2,420 | ₩2,750 | ₩2,405 | ₩2,600 | +7.44% | 442.6만 |
|---|
| 2026.02.09 | ₩2,230 | ₩2,430 | ₩2,230 | ₩2,420 | +8.52% | 86.5만 |
|---|
| 2026.02.06 | ₩2,235 | ₩2,245 | ₩2,140 | ₩2,220 | -0.67% | 100.8만 |
|---|
| 2026.02.05 | ₩2,390 | ₩2,400 | ₩2,285 | ₩2,290 | -4.18% | 35만 |
|---|
| 2026.02.04 | ₩2,345 | ₩2,400 | ₩2,280 | ₩2,390 | +1.92% | 54.1만 |
|---|
| 2026.02.03 | ₩2,310 | ₩2,385 | ₩2,285 | ₩2,360 | +2.16% | 88.9만 |
|---|
| 2026.02.02 | ₩2,415 | ₩2,445 | ₩2,255 | ₩2,275 | -5.80% | 171.8만 |
|---|
| 2026.01.30 | ₩2,515 | ₩2,555 | ₩2,400 | ₩2,445 | -2.78% | 70.5만 |
|---|
| 2026.01.29 | ₩2,470 | ₩2,540 | ₩2,390 | ₩2,515 | +1.82% | 89.2만 |
|---|
| 2026.01.28 | ₩2,370 | ₩2,500 | ₩2,345 | ₩2,470 | +4.22% | 88.9만 |
|---|
| 2026.01.27 | ₩2,430 | ₩2,430 | ₩2,310 | ₩2,355 | -3.09% | 57.9만 |
|---|
| 2026.01.26 | ₩2,330 | ₩2,425 | ₩2,280 | ₩2,395 | +2.79% | 74.8만 |
|---|
| 2026.01.23 | ₩2,290 | ₩2,360 | ₩2,245 | ₩2,315 | +1.09% | 78.9만 |
|---|
| 2026.01.22 | ₩2,210 | ₩2,325 | ₩2,190 | ₩2,290 | +3.62% | 150.6만 |
|---|
| 2026.01.21 | ₩2,300 | ₩2,300 | ₩2,165 | ₩2,200 | -4.35% | 68.9만 |
|---|
| 2026.01.20 | ₩2,265 | ₩2,345 | ₩2,180 | ₩2,320 | +2.43% | 50.6만 |
|---|
| 2026.01.19 | ₩2,335 | ₩2,365 | ₩2,225 | ₩2,265 | -3.00% | 106.1만 |
|---|
| 2026.01.16 | ₩2,415 | ₩2,425 | ₩2,300 | ₩2,330 | -3.52% | 69.8만 |
|---|
| 2026.01.15 | ₩2,455 | ₩2,515 | ₩2,280 | ₩2,370 | -3.46% | 132.7만 |
|---|
| 2026.01.14 | ₩2,355 | ₩2,395 | ₩2,265 | ₩2,350 | -0.21% | 40만 |
|---|
| 2026.01.13 | ₩2,390 | ₩2,390 | ₩2,270 | ₩2,350 | -1.67% | 41.6만 |
|---|
| 2026.01.12 | ₩2,375 | ₩2,445 | ₩2,340 | ₩2,390 | +0.63% | 37.1만 |
|---|
| 2026.01.09 | ₩2,240 | ₩2,460 | ₩2,215 | ₩2,375 | +6.03% | 75만 |
|---|
| 2026.01.08 | ₩2,325 | ₩2,325 | ₩2,200 | ₩2,240 | -3.66% | 66.9만 |
|---|
| 2026.01.07 | ₩2,470 | ₩2,470 | ₩2,280 | ₩2,305 | -6.68% | 75.5만 |
|---|
| 2026.01.06 | ₩2,480 | ₩2,482 | ₩2,395 | ₩2,470 | -0.40% | 41만 |
|---|
| 2026.01.05 | ₩2,305 | ₩2,590 | ₩2,275 | ₩2,490 | +8.03% | 125.9만 |
|---|
| 2026.01.02 | ₩2,360 | ₩2,375 | ₩2,265 | ₩2,270 | -3.81% | 39.3만 |
|---|
| 2025.12.30 | ₩2,380 | ₩2,435 | ₩2,300 | ₩2,340 | -1.68% | 29.9만 |
|---|
| 2025.12.29 | ₩2,255 | ₩2,495 | ₩2,255 | ₩2,380 | +5.54% | 102.5만 |
|---|
| 2025.12.26 | ₩2,310 | ₩2,330 | ₩2,245 | ₩2,255 | -2.38% | 62.5만 |
|---|
| 2025.12.24 | ₩2,365 | ₩2,405 | ₩2,295 | ₩2,325 | -1.69% | 42.4만 |
|---|
| 2025.12.23 | ₩2,430 | ₩2,450 | ₩2,340 | ₩2,385 | -1.85% | 36.7만 |
|---|
| 2025.12.22 | ₩2,330 | ₩2,440 | ₩2,310 | ₩2,430 | +4.29% | 38.5만 |
|---|
| 2025.12.19 | ₩2,225 | ₩2,360 | ₩2,225 | ₩2,330 | +4.72% | 55.8만 |
|---|
| 2025.12.18 | ₩2,270 | ₩2,300 | ₩2,175 | ₩2,225 | -1.98% | 55.9만 |
|---|
| 2025.12.17 | ₩2,315 | ₩2,350 | ₩2,215 | ₩2,290 | -1.08% | 134.6만 |
|---|
| 2025.12.16 | ₩2,405 | ₩2,450 | ₩2,300 | ₩2,315 | -3.74% | 60.5만 |
|---|
| 2025.12.15 | ₩2,370 | ₩2,440 | ₩2,295 | ₩2,405 | +1.48% | 81.3만 |
|---|
| 2025.12.12 | ₩2,415 | ₩2,415 | ₩2,330 | ₩2,380 | -1.45% | 43.6만 |
|---|
| 2025.12.11 | ₩2,450 | ₩2,470 | ₩2,335 | ₩2,365 | -3.47% | 123.9만 |
|---|
| 2025.12.10 | ₩2,560 | ₩2,565 | ₩2,420 | ₩2,450 | -4.30% | 85.2만 |
|---|
| 2025.12.09 | ₩2,605 | ₩2,605 | ₩2,465 | ₩2,555 | -1.92% | 93.5만 |
|---|
| 2025.12.08 | ₩2,640 | ₩2,655 | ₩2,560 | ₩2,595 | -1.70% | 63만 |
|---|
| 2025.12.05 | ₩2,700 | ₩2,705 | ₩2,610 | ₩2,660 | -1.48% | 46.1만 |
|---|
| 2025.12.04 | ₩2,695 | ₩2,745 | ₩2,590 | ₩2,700 | +0.19% | 59.9만 |
|---|
| 2025.12.03 | ₩2,685 | ₩2,855 | ₩2,655 | ₩2,700 | +0.56% | 124.8만 |
|---|
| 2025.12.02 | ₩2,580 | ₩2,715 | ₩2,520 | ₩2,685 | +4.07% | 98.2만 |
|---|
| 2025.12.01 | ₩2,655 | ₩2,670 | ₩2,535 | ₩2,555 | -3.77% | 109만 |
|---|
| 2025.11.28 | ₩2,750 | ₩2,750 | ₩2,610 | ₩2,655 | -3.45% | 110.7만 |
|---|
| 2025.11.27 | ₩2,735 | ₩2,780 | ₩2,655 | ₩2,710 | -0.91% | 69.5만 |
|---|
| 2025.11.26 | ₩2,745 | ₩2,745 | ₩2,630 | ₩2,705 | -1.46% | 124.7만 |
|---|
| 2025.11.25 | ₩2,865 | ₩2,865 | ₩2,675 | ₩2,710 | -5.41% | 159만 |
|---|
| 2025.11.24 | ₩2,995 | ₩3,025 | ₩2,707 | ₩2,840 | -5.18% | 238.4만 |
|---|
| 2025.11.21 | ₩3,055 | ₩3,080 | ₩2,950 | ₩2,995 | -1.96% | 97.4만 |
|---|
| 2025.11.20 | ₩3,105 | ₩3,160 | ₩3,040 | ₩3,110 | +0.16% | 53.9만 |
|---|
| 2025.11.19 | ₩3,190 | ₩3,190 | ₩2,980 | ₩3,075 | -3.61% | 107.4만 |
|---|
| 2025.11.18 | ₩3,050 | ₩3,230 | ₩2,880 | ₩3,135 | +2.79% | 297.9만 |
|---|
| 2025.11.17 | ₩4,110 | ₩4,290 | ₩2,950 | ₩3,070 | -25.30% | 937.4만 |
|---|
| 2025.11.14 | ₩4,170 | ₩4,390 | ₩4,100 | ₩4,180 | +0.24% | 124.4만 |
|---|
| 2025.11.13 | ₩4,005 | ₩4,520 | ₩4,005 | ₩4,325 | +7.99% | 313.8만 |
|---|
| 2025.11.12 | ₩3,860 | ₩4,130 | ₩3,770 | ₩4,005 | +3.76% | 90.7만 |
|---|
| 2025.11.11 | ₩3,695 | ₩3,940 | ₩3,635 | ₩3,860 | +4.47% | 94.8만 |
|---|
| 2025.11.10 | ₩3,590 | ₩3,730 | ₩3,580 | ₩3,685 | +2.65% | 84.9만 |
|---|
| 2025.11.07 | ₩3,790 | ₩3,820 | ₩3,545 | ₩3,585 | -5.41% | 95.4만 |
|---|
| 2025.11.06 | ₩3,700 | ₩4,015 | ₩3,545 | ₩3,840 | +3.78% | 124.7만 |
|---|
| 2025.11.05 | ₩3,905 | ₩3,905 | ₩3,625 | ₩3,710 | -4.99% | 69.1만 |
|---|
| 2025.11.04 | ₩3,820 | ₩3,960 | ₩3,725 | ₩3,905 | +2.23% | 79만 |
|---|
| 2025.11.03 | ₩3,955 | ₩3,955 | ₩3,635 | ₩3,815 | -3.54% | 161.1만 |
|---|
| 2025.10.31 | ₩3,985 | ₩3,985 | ₩3,815 | ₩3,960 | -0.63% | 62.7만 |
|---|
| 2025.10.30 | ₩3,980 | ₩4,105 | ₩3,925 | ₩3,980 | 0.00% | 69만 |
|---|
| 2025.10.29 | ₩4,300 | ₩4,300 | ₩4,030 | ₩4,035 | -6.16% | 102.7만 |
|---|
| 2025.10.28 | ₩3,830 | ₩4,440 | ₩3,820 | ₩4,300 | +12.27% | 351.9만 |
|---|
| 2025.10.27 | ₩3,815 | ₩3,920 | ₩3,740 | ₩3,820 | +0.13% | 77.7만 |
|---|
| 2025.10.24 | ₩3,855 | ₩3,860 | ₩3,600 | ₩3,815 | -1.04% | 115.8만 |
|---|
| 2025.10.23 | ₩4,050 | ₩4,170 | ₩3,805 | ₩3,845 | -5.06% | 75.1만 |
|---|
| 2025.10.22 | ₩3,900 | ₩4,050 | ₩3,805 | ₩4,050 | +3.85% | 67.6만 |
|---|
| 2025.10.21 | ₩3,900 | ₩4,000 | ₩3,840 | ₩3,900 | 0.00% | 52.9만 |
|---|
| 2025.10.20 | ₩3,865 | ₩3,970 | ₩3,840 | ₩3,900 | +0.91% | 40.7만 |
|---|
| 2025.10.17 | ₩3,925 | ₩3,960 | ₩3,820 | ₩3,860 | -1.66% | 58.1만 |
|---|
| 2025.10.16 | ₩3,875 | ₩3,970 | ₩3,820 | ₩3,925 | +1.29% | 46.4만 |
|---|
| 2025.10.15 | ₩3,895 | ₩4,010 | ₩3,830 | ₩3,890 | -0.13% | 85.2만 |
|---|
| 2025.10.14 | ₩3,895 | ₩4,045 | ₩3,700 | ₩3,890 | -0.13% | 193.1만 |
|---|
| 2025.10.13 | ₩3,985 | ₩4,085 | ₩3,790 | ₩3,895 | -2.26% | 218.4만 |
|---|
| 2025.10.10 | ₩4,300 | ₩4,300 | ₩3,920 | ₩4,070 | -5.35% | 182.9만 |
|---|