시장 데이터를 불러오는 중
전체 종목
윙스풋 과거 주가
335870.KQ · KOSDAQ
주요 제품·사업: 신발 매입 및 공급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
335870.KQ · KOSDAQ
주요 제품·사업: 신발 매입 및 공급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,920 | ₩3,955 | ₩3,705 | ₩3,955 | +0.89% | 5천 |
| 2026.10.07 | ₩4,085 | ₩4,085 | ₩3,800 | ₩3,810 | -6.73% | 6천 |
| 2026.10.06 | ₩4,085 | ₩4,150 | ₩4,080 | ₩4,085 | 0.00% | 2.5천 |
| 2026.10.02 | ₩4,145 | ₩4,280 | ₩4,085 | ₩4,085 | -1.45% | 3.6천 |
| 2026.10.01 | ₩4,430 | ₩4,430 | ₩4,015 | ₩4,115 | -7.11% | 5천 |
| 2026.09.30 | ₩4,350 | ₩4,785 | ₩4,225 | ₩4,230 | -2.76% | 9.5천 |
| 2026.09.29 | ₩4,315 | ₩4,380 | ₩3,900 | ₩4,350 | +0.81% | 2.7만 |
| 2026.09.28 | ₩4,315 | ₩4,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,170 |
| ₩4,200 |
| -2.67% |
| 2.2만 |
| 2026.09.23 | ₩5,120 | ₩5,120 | ₩4,315 | ₩4,315 | -15.72% | 1.7만 |
|---|
| 2026.09.22 | ₩5,220 | ₩5,220 | ₩5,050 | ₩5,130 | -1.72% | 1.1천 |
|---|
| 2026.09.21 | ₩5,320 | ₩5,410 | ₩5,200 | ₩5,220 | -1.88% | 727 |
|---|
| 2026.09.18 | ₩5,470 | ₩5,470 | ₩5,280 | ₩5,420 | -0.91% | 2천 |
|---|
| 2026.09.17 | ₩5,550 | ₩5,550 | ₩5,280 | ₩5,350 | -3.60% | 362 |
|---|
| 2026.09.16 | ₩5,070 | ₩5,560 | ₩5,050 | ₩5,280 | +4.14% | 1.4천 |
|---|
| 2026.09.15 | ₩5,190 | ₩5,220 | ₩5,070 | ₩5,070 | -2.31% | 1.7천 |
|---|
| 2026.09.14 | ₩5,230 | ₩5,250 | ₩5,130 | ₩5,250 | +0.38% | 656 |
|---|
| 2026.09.11 | ₩5,130 | ₩5,370 | ₩5,010 | ₩5,360 | +4.48% | 791 |
|---|
| 2026.09.10 | ₩5,280 | ₩5,400 | ₩5,100 | ₩5,130 | -2.84% | 1.6천 |
|---|
| 2026.09.09 | ₩5,230 | ₩5,490 | ₩4,980 | ₩5,330 | +1.91% | 3천 |
|---|
| 2026.09.08 | ₩5,080 | ₩5,230 | ₩5,080 | ₩5,230 | +2.95% | 805 |
|---|
| 2026.09.07 | ₩5,090 | ₩5,100 | ₩5,060 | ₩5,060 | -0.59% | 1.3천 |
|---|
| 2026.09.04 | ₩5,130 | ₩5,200 | ₩4,970 | ₩5,060 | -1.36% | 3.3천 |
|---|
| 2026.09.03 | ₩5,300 | ₩5,300 | ₩5,020 | ₩5,130 | -3.21% | 2.3천 |
|---|
| 2026.09.02 | ₩5,090 | ₩5,270 | ₩5,070 | ₩5,070 | -0.39% | 2.9천 |
|---|
| 2026.09.01 | ₩4,920 | ₩5,450 | ₩4,865 | ₩5,020 | +2.03% | 9천 |
|---|
| 2026.08.31 | ₩5,370 | ₩5,400 | ₩4,480 | ₩4,800 | -10.61% | 1.3만 |
|---|
| 2026.08.28 | ₩5,480 | ₩6,500 | ₩5,290 | ₩5,370 | -2.01% | 6.7천 |
|---|
| 2026.08.27 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩5,450 | ₩5,450 | ₩5,450 | ₩5,450 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩5,940 | ₩6,010 | ₩5,350 | ₩5,450 | -8.25% | 4.6천 |
|---|
| 2026.08.05 | ₩5,125 | ₩6,000 | ₩5,125 | ₩6,000 | +17.07% | 1.6만 |
|---|
| 2026.08.04 | ₩5,015 | ₩5,175 | ₩4,950 | ₩5,175 | +3.19% | 1.3천 |
|---|
| 2026.08.03 | ₩5,000 | ₩5,400 | ₩4,960 | ₩5,040 | +0.80% | 1.3천 |
|---|
| 2026.07.31 | ₩4,770 | ₩5,230 | ₩4,635 | ₩4,990 | +4.61% | 2.9천 |
|---|
| 2026.07.30 | ₩4,565 | ₩5,435 | ₩4,565 | ₩4,750 | +4.05% | 3천 |
|---|
| 2026.07.29 | ₩5,375 | ₩5,375 | ₩4,655 | ₩4,825 | -10.23% | 725 |
|---|
| 2026.07.28 | ₩4,915 | ₩5,100 | ₩4,860 | ₩4,970 | +1.12% | 1.6만 |
|---|
| 2026.07.27 | ₩4,915 | ₩4,915 | ₩4,805 | ₩4,915 | 0.00% | 1.3천 |
|---|
| 2026.07.24 | ₩4,940 | ₩4,975 | ₩4,875 | ₩4,915 | -0.51% | 1.6천 |
|---|
| 2026.07.23 | ₩4,860 | ₩5,070 | ₩4,855 | ₩4,915 | +1.13% | 889 |
|---|
| 2026.07.22 | ₩5,080 | ₩5,315 | ₩4,755 | ₩4,900 | -3.54% | 2.6천 |
|---|
| 2026.07.21 | ₩5,040 | ₩5,560 | ₩4,875 | ₩5,055 | +0.30% | 5.7천 |
|---|
| 2026.07.20 | ₩4,860 | ₩5,040 | ₩4,755 | ₩5,040 | +3.70% | 4.8천 |
|---|
| 2026.07.16 | ₩5,040 | ₩5,040 | ₩4,750 | ₩4,865 | -3.47% | 6.1천 |
|---|
| 2026.07.15 | ₩5,040 | ₩5,040 | ₩4,785 | ₩4,900 | -2.78% | 8.5천 |
|---|
| 2026.07.14 | ₩4,830 | ₩5,010 | ₩4,790 | ₩4,800 | -0.62% | 1.1만 |
|---|
| 2026.07.13 | ₩5,310 | ₩5,310 | ₩4,780 | ₩4,790 | -9.79% | 4.6천 |
|---|
| 2026.07.10 | ₩4,960 | ₩5,215 | ₩4,700 | ₩5,060 | +2.02% | 3.1천 |
|---|
| 2026.07.09 | ₩4,815 | ₩5,150 | ₩4,750 | ₩4,995 | +3.74% | 2.4천 |
|---|
| 2026.07.08 | ₩5,315 | ₩5,530 | ₩5,110 | ₩5,200 | -2.16% | 2.7천 |
|---|
| 2026.07.07 | ₩5,460 | ₩6,160 | ₩5,270 | ₩5,270 | -3.48% | 3.2천 |
|---|
| 2026.07.06 | ₩5,585 | ₩5,830 | ₩5,355 | ₩5,445 | -2.51% | 1.5천 |
|---|
| 2026.07.03 | ₩5,560 | ₩5,855 | ₩5,350 | ₩5,550 | -0.18% | 1.5천 |
|---|
| 2026.07.02 | ₩5,890 | ₩5,890 | ₩5,510 | ₩5,560 | -5.60% | 1.2천 |
|---|
| 2026.07.01 | ₩5,505 | ₩6,000 | ₩5,505 | ₩5,555 | +0.91% | 2천 |
|---|
| 2026.06.30 | ₩5,300 | ₩5,640 | ₩5,040 | ₩5,615 | +5.94% | 8.3천 |
|---|
| 2026.06.29 | ₩5,060 | ₩5,325 | ₩4,840 | ₩5,125 | +1.28% | 1.1만 |
|---|
| 2026.06.26 | ₩5,000 | ₩6,035 | ₩5,000 | ₩5,000 | 0.00% | 3만 |
|---|
| 2026.06.25 | ₩7,200 | ₩7,200 | ₩5,700 | ₩5,700 | -20.83% | 2.4만 |
|---|
| 2026.06.24 | ₩7,425 | ₩7,425 | ₩6,260 | ₩7,025 | -5.39% | 1.1만 |
|---|
| 2026.06.23 | ₩7,755 | ₩7,755 | ₩6,380 | ₩6,420 | -17.21% | 1.9만 |
|---|
| 2026.06.22 | ₩7,365 | ₩9,425 | ₩7,005 | ₩7,755 | +5.30% | 22.4만 |
|---|
| 2026.06.19 | ₩7,420 | ₩7,835 | ₩7,350 | ₩7,365 | -0.74% | 1.9천 |
|---|
| 2026.06.18 | ₩7,555 | ₩7,890 | ₩7,345 | ₩7,555 | 0.00% | 359 |
|---|
| 2026.06.17 | ₩7,490 | ₩7,750 | ₩7,325 | ₩7,555 | +0.87% | 1천 |
|---|
| 2026.06.16 | ₩7,745 | ₩7,745 | ₩7,050 | ₩7,545 | -2.58% | 2.3천 |
|---|
| 2026.06.15 | ₩7,175 | ₩7,885 | ₩7,175 | ₩7,500 | +4.53% | 2.6천 |
|---|
| 2026.06.12 | ₩7,475 | ₩7,475 | ₩7,075 | ₩7,165 | -4.15% | 2.7천 |
|---|
| 2026.06.11 | ₩6,990 | ₩8,690 | ₩6,510 | ₩7,070 | +1.14% | 5.7천 |
|---|
| 2026.06.10 | ₩7,120 | ₩7,120 | ₩6,555 | ₩6,850 | -3.79% | 4천 |
|---|
| 2026.06.09 | ₩7,120 | ₩7,415 | ₩6,875 | ₩7,120 | 0.00% | 1.4천 |
|---|
| 2026.06.08 | ₩6,530 | ₩7,725 | ₩6,255 | ₩7,120 | +9.04% | 3.2천 |
|---|
| 2026.06.05 | ₩7,130 | ₩7,760 | ₩6,850 | ₩7,115 | -0.21% | 9.6천 |
|---|
| 2026.06.04 | ₩7,500 | ₩7,925 | ₩6,730 | ₩6,925 | -7.67% | 4.1천 |
|---|
| 2026.06.02 | ₩6,670 | ₩7,505 | ₩6,035 | ₩7,500 | +12.44% | 2.2만 |
|---|
| 2026.06.01 | ₩7,055 | ₩7,055 | ₩6,350 | ₩6,600 | -6.45% | 7.6천 |
|---|
| 2026.05.29 | ₩7,500 | ₩7,565 | ₩6,880 | ₩7,050 | -6.00% | 7.3천 |
|---|
| 2026.05.28 | ₩7,800 | ₩7,810 | ₩7,450 | ₩7,500 | -3.85% | 6.5천 |
|---|
| 2026.05.27 | ₩7,975 | ₩8,590 | ₩7,420 | ₩7,525 | -5.64% | 8.1천 |
|---|
| 2026.05.26 | ₩8,195 | ₩8,510 | ₩7,875 | ₩7,975 | -2.68% | 4.8천 |
|---|
| 2026.05.22 | ₩8,735 | ₩8,790 | ₩8,195 | ₩8,195 | -6.18% | 8.2천 |
|---|
| 2026.05.21 | ₩8,250 | ₩8,705 | ₩8,075 | ₩8,445 | +2.36% | 3.4천 |
|---|
| 2026.05.20 | ₩8,540 | ₩8,710 | ₩7,735 | ₩8,265 | -3.22% | 8.1천 |
|---|
| 2026.05.19 | ₩8,905 | ₩8,910 | ₩8,390 | ₩8,540 | -4.10% | 3.3천 |
|---|
| 2026.05.18 | ₩8,635 | ₩8,905 | ₩8,260 | ₩8,900 | +3.07% | 1.4만 |
|---|
| 2026.05.15 | ₩9,035 | ₩9,035 | ₩8,725 | ₩8,890 | -1.60% | 6.9천 |
|---|
| 2026.05.14 | ₩9,070 | ₩9,445 | ₩8,880 | ₩9,040 | -0.33% | 2.8천 |
|---|
| 2026.05.13 | ₩9,165 | ₩9,205 | ₩8,950 | ₩9,035 | -1.42% | 6.6천 |
|---|
| 2026.05.12 | ₩9,485 | ₩9,495 | ₩9,155 | ₩9,155 | -3.48% | 4.4천 |
|---|
| 2026.05.11 | ₩9,750 | ₩10,225 | ₩9,325 | ₩9,485 | -2.72% | 2.6천 |
|---|
| 2026.05.08 | ₩9,545 | ₩9,720 | ₩9,350 | ₩9,420 | -1.31% | 3.1천 |
|---|
| 2026.05.07 | ₩10,000 | ₩10,000 | ₩9,055 | ₩9,545 | -4.55% | 3.5천 |
|---|
| 2026.05.06 | ₩9,290 | ₩10,000 | ₩9,095 | ₩9,515 | +2.42% | 6.8천 |
|---|
| 2026.05.04 | ₩9,315 | ₩9,640 | ₩9,230 | ₩9,290 | -0.27% | 5천 |
|---|
| 2026.04.30 | ₩9,665 | ₩9,665 | ₩9,000 | ₩9,380 | -2.95% | 6.4천 |
|---|
| 2026.04.29 | ₩9,400 | ₩9,900 | ₩9,400 | ₩9,660 | +2.77% | 6.2천 |
|---|
| 2026.04.28 | ₩9,880 | ₩10,200 | ₩9,285 | ₩9,285 | -6.02% | 1.4만 |
|---|
| 2026.04.27 | ₩10,025 | ₩10,150 | ₩9,900 | ₩10,000 | -0.25% | 2.8천 |
|---|
| 2026.04.24 | ₩10,100 | ₩10,325 | ₩9,600 | ₩10,025 | -0.74% | 5.8천 |
|---|
| 2026.04.23 | ₩10,300 | ₩10,325 | ₩10,000 | ₩10,100 | -1.94% | 4.2천 |
|---|
| 2026.04.22 | ₩10,450 | ₩10,750 | ₩10,300 | ₩10,300 | -1.44% | 2.3천 |
|---|
| 2026.04.21 | ₩10,650 | ₩10,825 | ₩10,425 | ₩10,425 | -2.11% | 1.5만 |
|---|
| 2026.04.20 | ₩10,200 | ₩10,475 | ₩9,820 | ₩10,350 | +1.47% | 1.2만 |
|---|
| 2026.04.17 | ₩10,100 | ₩10,250 | ₩9,965 | ₩10,200 | +0.99% | 2.4천 |
|---|
| 2026.04.16 | ₩10,225 | ₩10,225 | ₩9,965 | ₩9,965 | -2.54% | 4.6천 |
|---|
| 2026.04.15 | ₩10,275 | ₩10,275 | ₩9,855 | ₩10,100 | -1.70% | 3.9천 |
|---|
| 2026.04.14 | ₩10,050 | ₩10,375 | ₩9,835 | ₩9,850 | -1.99% | 2.5천 |
|---|
| 2026.04.13 | ₩9,475 | ₩10,750 | ₩9,475 | ₩9,835 | +3.80% | 1.8만 |
|---|
| 2026.04.10 | ₩9,545 | ₩9,800 | ₩9,510 | ₩9,590 | +0.47% | 2천 |
|---|
| 2026.04.09 | ₩9,995 | ₩9,995 | ₩9,420 | ₩9,635 | -3.60% | 2.4천 |
|---|
| 2026.04.08 | ₩9,315 | ₩10,000 | ₩9,315 | ₩9,800 | +5.21% | 417 |
|---|
| 2026.04.07 | ₩9,640 | ₩9,990 | ₩9,230 | ₩9,500 | -1.45% | 3.6천 |
|---|
| 2026.04.06 | ₩9,875 | ₩9,875 | ₩9,355 | ₩9,355 | -5.27% | 1.7천 |
|---|
| 2026.04.03 | ₩9,635 | ₩9,975 | ₩9,555 | ₩9,875 | +2.49% | 894 |
|---|
| 2026.04.02 | ₩10,375 | ₩10,375 | ₩9,810 | ₩9,830 | -5.25% | 2.7천 |
|---|
| 2026.04.01 | ₩10,025 | ₩10,500 | ₩9,995 | ₩10,150 | +1.25% | 2.7천 |
|---|
| 2026.03.31 | ₩9,500 | ₩10,425 | ₩9,500 | ₩10,000 | +5.26% | 1.6천 |
|---|
| 2026.03.30 | ₩9,255 | ₩9,705 | ₩9,255 | ₩9,685 | +4.65% | 1.4천 |
|---|
| 2026.03.27 | ₩9,700 | ₩9,925 | ₩9,265 | ₩9,700 | 0.00% | 1.2천 |
|---|
| 2026.03.26 | ₩9,910 | ₩10,000 | ₩9,750 | ₩9,800 | -1.11% | 1.4천 |
|---|
| 2026.03.25 | ₩10,025 | ₩10,175 | ₩9,825 | ₩9,840 | -1.85% | 2.5천 |
|---|
| 2026.03.24 | ₩9,985 | ₩11,150 | ₩9,980 | ₩10,025 | +0.40% | 4.1천 |
|---|
| 2026.03.23 | ₩10,725 | ₩10,725 | ₩9,760 | ₩9,975 | -6.99% | 1.5천 |
|---|
| 2026.03.20 | ₩10,375 | ₩10,500 | ₩10,175 | ₩10,250 | -1.20% | 1.9천 |
|---|
| 2026.03.19 | ₩10,800 | ₩10,800 | ₩10,000 | ₩10,450 | -3.24% | 7.2천 |
|---|
| 2026.03.18 | ₩10,775 | ₩10,775 | ₩10,075 | ₩10,150 | -5.80% | 1.3천 |
|---|
| 2026.03.17 | ₩10,725 | ₩10,725 | ₩10,075 | ₩10,075 | -6.06% | 4.5천 |
|---|
| 2026.03.16 | ₩10,500 | ₩10,875 | ₩10,275 | ₩10,425 | -0.71% | 3.5천 |
|---|
| 2026.03.13 | ₩10,100 | ₩10,375 | ₩9,775 | ₩10,275 | +1.73% | 5.6천 |
|---|
| 2026.03.12 | ₩10,125 | ₩10,425 | ₩9,855 | ₩10,225 | +0.99% | 2.1천 |
|---|
| 2026.03.11 | ₩10,325 | ₩10,475 | ₩10,125 | ₩10,125 | -1.94% | 3.7천 |
|---|
| 2026.03.10 | ₩10,100 | ₩10,875 | ₩9,785 | ₩10,325 | +2.23% | 4천 |
|---|
| 2026.03.09 | ₩11,025 | ₩11,025 | ₩9,640 | ₩10,050 | -8.84% | 4.8천 |
|---|
| 2026.03.06 | ₩9,305 | ₩10,575 | ₩9,305 | ₩10,125 | +8.81% | 1.7만 |
|---|
| 2026.03.05 | ₩8,975 | ₩9,635 | ₩8,750 | ₩9,300 | +3.62% | 2천 |
|---|
| 2026.03.04 | ₩9,430 | ₩9,430 | ₩8,450 | ₩8,740 | -7.32% | 6.2천 |
|---|
| 2026.03.03 | ₩9,675 | ₩11,400 | ₩9,235 | ₩9,430 | -2.53% | 4.3만 |
|---|
| 2026.02.27 | ₩9,820 | ₩9,905 | ₩9,370 | ₩9,430 | -3.97% | 7.3천 |
|---|
| 2026.02.26 | ₩9,960 | ₩10,050 | ₩9,855 | ₩9,900 | -0.60% | 2.5천 |
|---|
| 2026.02.25 | ₩10,075 | ₩10,175 | ₩9,905 | ₩9,970 | -1.04% | 3.4천 |
|---|
| 2026.02.24 | ₩10,375 | ₩10,475 | ₩10,050 | ₩10,075 | -2.89% | 3.2천 |
|---|
| 2026.02.23 | ₩10,600 | ₩10,600 | ₩10,375 | ₩10,375 | -2.12% | 7.1천 |
|---|
| 2026.02.20 | ₩10,600 | ₩10,650 | ₩10,325 | ₩10,625 | +0.24% | 1.7천 |
|---|
| 2026.02.19 | ₩11,200 | ₩11,200 | ₩10,500 | ₩10,600 | -5.36% | 3.2천 |
|---|
| 2026.02.13 | ₩11,000 | ₩11,250 | ₩10,075 | ₩11,250 | +2.27% | 5.1천 |
|---|
| 2026.02.12 | ₩11,025 | ₩11,225 | ₩10,900 | ₩11,000 | -0.23% | 3.7천 |
|---|
| 2026.02.11 | ₩11,500 | ₩11,500 | ₩10,875 | ₩11,100 | -3.48% | 9.6천 |
|---|
| 2026.02.10 | ₩10,700 | ₩11,150 | ₩10,225 | ₩11,050 | +3.27% | 1.2만 |
|---|
| 2026.02.09 | ₩9,910 | ₩11,800 | ₩9,875 | ₩10,400 | +4.94% | 4.1만 |
|---|
| 2026.02.06 | ₩9,825 | ₩10,525 | ₩9,665 | ₩10,075 | +2.54% | 9.8천 |
|---|
| 2026.02.05 | ₩10,150 | ₩10,400 | ₩9,740 | ₩9,845 | -3.00% | 7.7천 |
|---|
| 2026.02.04 | ₩9,980 | ₩10,600 | ₩9,905 | ₩9,930 | -0.50% | 6.4천 |
|---|
| 2026.02.03 | ₩9,760 | ₩10,300 | ₩9,760 | ₩9,880 | +1.23% | 7천 |
|---|
| 2026.02.02 | ₩10,700 | ₩11,000 | ₩9,660 | ₩9,760 | -8.79% | 2.6만 |
|---|
| 2026.01.30 | ₩11,225 | ₩11,225 | ₩10,675 | ₩10,775 | -4.01% | 4.4천 |
|---|
| 2026.01.29 | ₩10,775 | ₩11,350 | ₩10,575 | ₩10,925 | +1.39% | 8.6천 |
|---|
| 2026.01.28 | ₩10,875 | ₩11,350 | ₩10,750 | ₩10,850 | -0.23% | 1.1만 |
|---|
| 2026.01.27 | ₩11,400 | ₩11,550 | ₩10,750 | ₩10,925 | -4.17% | 1.2만 |
|---|
| 2026.01.26 | ₩11,750 | ₩11,825 | ₩11,250 | ₩11,375 | -3.19% | 1.3만 |
|---|
| 2026.01.23 | ₩11,425 | ₩12,250 | ₩11,225 | ₩11,750 | +2.84% | 2만 |
|---|
| 2026.01.22 | ₩11,375 | ₩12,075 | ₩10,775 | ₩11,550 | +1.54% | 3.8만 |
|---|
| 2026.01.21 | ₩10,025 | ₩11,525 | ₩10,025 | ₩11,375 | +13.47% | 8만 |
|---|
| 2026.01.20 | ₩10,450 | ₩10,625 | ₩10,125 | ₩10,275 | -1.67% | 3.2만 |
|---|
| 2026.01.19 | ₩9,125 | ₩12,200 | ₩9,050 | ₩10,600 | +16.16% | 32.1만 |
|---|
| 2026.01.16 | ₩10,350 | ₩10,675 | ₩9,440 | ₩9,500 | -8.21% | 12.3만 |
|---|
| 2026.01.15 | ₩8,305 | ₩10,750 | ₩8,180 | ₩10,750 | +29.44% | 60.1만 |
|---|
| 2026.01.14 | ₩8,325 | ₩8,710 | ₩8,090 | ₩8,275 | -0.60% | 6.5만 |
|---|
| 2026.01.13 | ₩8,020 | ₩10,400 | ₩8,005 | ₩8,295 | +3.43% | 74.3만 |
|---|
| 2026.01.12 | ₩8,555 | ₩8,580 | ₩7,760 | ₩8,015 | -6.31% | 1.6만 |
|---|
| 2026.01.09 | ₩8,180 | ₩8,570 | ₩8,170 | ₩8,555 | +4.58% | 5.5천 |
|---|
| 2026.01.08 | ₩8,190 | ₩8,435 | ₩8,120 | ₩8,170 | -0.24% | 3천 |
|---|
| 2026.01.07 | ₩8,400 | ₩8,450 | ₩8,120 | ₩8,190 | -2.50% | 1.8천 |
|---|
| 2026.01.06 | ₩8,105 | ₩8,470 | ₩8,105 | ₩8,400 | +3.64% | 4.7천 |
|---|
| 2026.01.05 | ₩8,440 | ₩8,465 | ₩8,005 | ₩8,170 | -3.20% | 1.2만 |
|---|
| 2026.01.02 | ₩8,300 | ₩8,720 | ₩8,300 | ₩8,440 | +1.69% | 1.7천 |
|---|
| 2025.12.30 | ₩8,570 | ₩8,595 | ₩8,290 | ₩8,355 | -2.51% | 1.8천 |
|---|
| 2025.12.29 | ₩8,400 | ₩8,745 | ₩8,310 | ₩8,425 | +0.30% | 2.8천 |
|---|
| 2025.12.26 | ₩8,970 | ₩8,970 | ₩8,375 | ₩8,400 | -6.35% | 4.1천 |
|---|
| 2025.12.24 | ₩8,160 | ₩8,960 | ₩8,160 | ₩8,765 | +7.41% | 2.2만 |
|---|
| 2025.12.23 | ₩8,115 | ₩8,215 | ₩8,005 | ₩8,170 | +0.68% | 4.3천 |
|---|
| 2025.12.22 | ₩8,235 | ₩8,340 | ₩8,110 | ₩8,110 | -1.52% | 1.5천 |
|---|
| 2025.12.19 | ₩8,425 | ₩8,425 | ₩8,075 | ₩8,150 | -3.26% | 3.1천 |
|---|
| 2025.12.18 | ₩8,400 | ₩8,400 | ₩8,085 | ₩8,175 | -2.68% | 922 |
|---|
| 2025.12.17 | ₩8,500 | ₩8,680 | ₩8,005 | ₩8,180 | -3.76% | 3.3천 |
|---|
| 2025.12.16 | ₩8,290 | ₩8,745 | ₩8,045 | ₩8,190 | -1.21% | 7.9천 |
|---|
| 2025.12.15 | ₩8,060 | ₩8,620 | ₩8,060 | ₩8,370 | +3.85% | 7.7천 |
|---|
| 2025.12.12 | ₩8,060 | ₩8,240 | ₩8,050 | ₩8,060 | 0.00% | 4.4천 |
|---|
| 2025.12.11 | ₩8,440 | ₩8,495 | ₩7,910 | ₩8,135 | -3.61% | 8천 |
|---|
| 2025.12.10 | ₩8,600 | ₩8,600 | ₩8,175 | ₩8,325 | -3.20% | 3.7천 |
|---|
| 2025.12.09 | ₩8,595 | ₩8,600 | ₩8,350 | ₩8,375 | -2.56% | 5.3천 |
|---|
| 2025.12.08 | ₩8,765 | ₩8,955 | ₩8,425 | ₩8,510 | -2.91% | 7.7천 |
|---|
| 2025.12.05 | ₩8,495 | ₩9,755 | ₩8,295 | ₩8,790 | +3.47% | 10.1만 |
|---|
| 2025.12.04 | ₩8,890 | ₩8,890 | ₩8,480 | ₩8,485 | -4.56% | 1.1만 |
|---|
| 2025.12.03 | ₩8,630 | ₩9,310 | ₩8,620 | ₩8,890 | +3.01% | 1.4만 |
|---|
| 2025.12.02 | ₩8,830 | ₩8,835 | ₩8,500 | ₩8,630 | -2.27% | 5.5천 |
|---|
| 2025.12.01 | ₩8,895 | ₩8,900 | ₩8,605 | ₩8,825 | -0.79% | 4.9천 |
|---|
| 2025.11.28 | ₩8,635 | ₩8,760 | ₩8,465 | ₩8,595 | -0.46% | 6.3천 |
|---|
| 2025.11.27 | ₩8,950 | ₩9,020 | ₩8,600 | ₩8,635 | -3.52% | 8.3천 |
|---|
| 2025.11.26 | ₩8,235 | ₩8,950 | ₩8,210 | ₩8,950 | +8.68% | 1.9만 |
|---|
| 2025.11.25 | ₩8,850 | ₩8,850 | ₩8,150 | ₩8,150 | -7.91% | 3.1만 |
|---|
| 2025.11.24 | ₩8,895 | ₩9,780 | ₩8,515 | ₩8,600 | -3.32% | 12.9만 |
|---|
| 2025.11.21 | ₩8,395 | ₩10,825 | ₩8,255 | ₩8,715 | +3.81% | 68.2만 |
|---|
| 2025.11.20 | ₩8,235 | ₩8,500 | ₩8,200 | ₩8,400 | +2.00% | 3.9천 |
|---|
| 2025.11.19 | ₩8,260 | ₩8,675 | ₩8,205 | ₩8,290 | +0.36% | 4.7천 |
|---|
| 2025.11.18 | ₩8,450 | ₩8,550 | ₩8,260 | ₩8,260 | -2.25% | 4.7천 |
|---|
| 2025.11.17 | ₩8,355 | ₩8,650 | ₩8,170 | ₩8,450 | +1.14% | 9.8천 |
|---|
| 2025.11.14 | ₩8,030 | ₩8,495 | ₩8,030 | ₩8,385 | +4.42% | 7.4천 |
|---|
| 2025.11.13 | ₩8,425 | ₩8,550 | ₩8,145 | ₩8,385 | -0.47% | 7.5천 |
|---|
| 2025.11.12 | ₩8,360 | ₩8,560 | ₩8,260 | ₩8,335 | -0.30% | 1.1만 |
|---|
| 2025.11.11 | ₩8,520 | ₩8,850 | ₩7,905 | ₩8,355 | -1.94% | 2.8만 |
|---|
| 2025.11.10 | ₩8,850 | ₩9,690 | ₩8,480 | ₩8,545 | -3.45% | 8.1만 |
|---|
| 2025.11.07 | ₩10,550 | ₩12,050 | ₩8,650 | ₩8,685 | -17.68% | 28.2만 |
|---|
| 2025.11.06 | ₩7,625 | ₩10,000 | ₩7,250 | ₩10,000 | +31.15% | 38.6만 |
|---|
| 2025.11.05 | ₩7,870 | ₩10,200 | ₩7,655 | ₩7,700 | -2.16% | 15.5만 |
|---|
| 2025.11.04 | ₩8,180 | ₩8,240 | ₩7,750 | ₩7,870 | -3.79% | 1.2만 |
|---|
| 2025.11.03 | ₩8,805 | ₩9,240 | ₩8,180 | ₩8,180 | -7.10% | 1.2만 |
|---|
| 2025.10.31 | ₩8,915 | ₩9,105 | ₩8,550 | ₩8,800 | -1.29% | 1.6만 |
|---|
| 2025.10.30 | ₩9,320 | ₩9,370 | ₩8,775 | ₩8,915 | -4.35% | 4천 |
|---|
| 2025.10.29 | ₩9,600 | ₩9,610 | ₩9,075 | ₩9,435 | -1.72% | 3.5천 |
|---|
| 2025.10.28 | ₩9,470 | ₩10,125 | ₩9,470 | ₩9,600 | +1.37% | 5.3천 |
|---|
| 2025.10.27 | ₩10,125 | ₩10,125 | ₩9,100 | ₩9,470 | -6.47% | 7.9천 |
|---|
| 2025.10.24 | ₩9,755 | ₩10,050 | ₩9,755 | ₩9,895 | +1.44% | 1.1천 |
|---|
| 2025.10.23 | ₩9,710 | ₩9,980 | ₩9,710 | ₩9,755 | +0.46% | 483 |
|---|
| 2025.10.22 | ₩9,750 | ₩9,820 | ₩9,660 | ₩9,725 | -0.26% | 1.4천 |
|---|
| 2025.10.21 | ₩10,300 | ₩10,300 | ₩9,640 | ₩9,750 | -5.34% | 2.5천 |
|---|
| 2025.10.20 | ₩10,175 | ₩10,175 | ₩9,725 | ₩9,760 | -4.08% | 2.9천 |
|---|
| 2025.10.17 | ₩10,150 | ₩10,425 | ₩9,745 | ₩10,000 | -1.48% | 3.8천 |
|---|
| 2025.10.16 | ₩10,600 | ₩10,750 | ₩10,175 | ₩10,175 | -4.01% | 5.4천 |
|---|
| 2025.10.15 | ₩10,600 | ₩11,325 | ₩10,325 | ₩10,600 | 0.00% | 5.3천 |
|---|
| 2025.10.14 | ₩10,975 | ₩11,350 | ₩10,400 | ₩10,600 | -3.42% | 1.2만 |
|---|
| 2025.10.13 | ₩11,250 | ₩11,675 | ₩10,925 | ₩10,975 | -2.44% | 4.1천 |
|---|
| 2025.10.10 | ₩11,425 | ₩11,750 | ₩11,000 | ₩11,400 | -0.22% | 6천 |
|---|