시장 데이터를 불러오는 중
전체 종목
웹툰 엔터테인먼트 과거 주가
WEBTOON Entertainment Inc. - Common stock · WBTN · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WEBTOON Entertainment Inc. - Common stock · WBTN · NASDAQ
주요 사업 분야는 출판입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,280 | ₩14,110 | ₩13,280 | ₩13,869 | +4.44% | 66만 |
| 2026.10.08 | ₩13,105 | ₩13,427 | ₩12,958 | ₩13,280 | +1.33% | 62.8만 |
| 2026.10.07 | ₩13,548 | ₩13,581 | ₩13,073 | ₩13,132 | -3.07% | 56.3만 |
| 2026.10.06 | ₩14,151 | ₩14,151 | ₩13,601 | ₩13,668 | -3.41% | 158.5만 |
| 2026.10.05 | ₩14,164 | ₩14,258 | ₩13,869 | ₩14,017 | -1.04% | 65.1만 |
| 2026.10.02 | ₩14,780 | ₩14,780 | ₩13,869 | ₩14,070 | -4.81% | 33.4만 |
| 2026.10.01 | ₩14,620 | ₩14,847 | ₩14,459 | ₩14,553 | -0.46% | 22.6만 |
| 2026.09.30 | ₩14,794 | ₩14,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,459 |
| -2.26% |
| 25.1만 |
| 2026.09.29 | ₩14,687 | ₩14,727 | ₩14,325 | ₩14,700 | +0.09% | 29.7만 |
|---|
| 2026.09.28 | ₩14,633 | ₩15,048 | ₩14,405 | ₩14,673 | +0.27% | 30.6만 |
|---|
| 2026.09.25 | ₩14,653 | ₩14,947 | ₩14,499 | ₩14,794 | +0.96% | 17.7만 |
|---|
| 2026.09.24 | ₩14,352 | ₩14,794 | ₩14,352 | ₩14,606 | +1.77% | 20.8만 |
|---|
| 2026.09.23 | ₩14,901 | ₩14,901 | ₩14,298 | ₩14,392 | -3.42% | 22만 |
|---|
| 2026.09.22 | ₩15,008 | ₩15,048 | ₩14,177 | ₩15,008 | 0.00% | 31.2만 |
|---|
| 2026.09.21 | ₩14,084 | ₩14,901 | ₩13,936 | ₩14,888 | +5.71% | 51만 |
|---|
| 2026.09.18 | ₩13,923 | ₩14,110 | ₩13,749 | ₩14,017 | +0.67% | 80.9만 |
|---|
| 2026.09.17 | ₩14,137 | ₩14,472 | ₩13,802 | ₩13,856 | -1.99% | 56.8만 |
|---|
| 2026.09.16 | ₩14,499 | ₩14,673 | ₩13,909 | ₩13,963 | -3.70% | 25만 |
|---|
| 2026.09.15 | ₩14,901 | ₩15,048 | ₩14,271 | ₩14,539 | -2.43% | 36.5만 |
|---|
| 2026.09.14 | ₩14,445 | ₩15,290 | ₩14,357 | ₩14,981 | +3.71% | 62.7만 |
|---|
| 2026.09.11 | ₩13,923 | ₩14,486 | ₩13,682 | ₩14,445 | +3.75% | 57.5만 |
|---|
| 2026.09.10 | ₩13,400 | ₩14,023 | ₩13,400 | ₩13,829 | +3.20% | 58.5만 |
|---|
| 2026.09.09 | ₩13,615 | ₩13,695 | ₩13,353 | ₩13,521 | -0.69% | 40.2만 |
|---|
| 2026.09.08 | ₩13,239 | ₩13,749 | ₩13,159 | ₩13,708 | +3.54% | 41.2만 |
|---|
| 2026.09.04 | ₩13,306 | ₩13,521 | ₩13,159 | ₩13,360 | +0.40% | 25.4만 |
|---|
| 2026.09.03 | ₩13,869 | ₩14,137 | ₩13,360 | ₩13,387 | -3.48% | 20.9만 |
|---|
| 2026.09.02 | ₩13,802 | ₩13,917 | ₩13,427 | ₩13,668 | -0.97% | 28.8만 |
|---|
| 2026.09.01 | ₩13,802 | ₩13,998 | ₩13,272 | ₩13,829 | +0.19% | 40.2만 |
|---|
| 2026.08.31 | ₩13,950 | ₩14,445 | ₩13,695 | ₩14,124 | +1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩13,454 | ₩14,807 | ₩13,400 | ₩13,722 | +1.99% | 60.1만 |
|---|
| 2026.08.27 | ₩13,990 | ₩14,070 | ₩13,320 | ₩13,347 | -4.60% | 37.6만 |
|---|
| 2026.08.26 | ₩12,663 | ₩14,874 | ₩12,522 | ₩14,030 | +10.79% | 108.8만 |
|---|
| 2026.08.25 | ₩12,730 | ₩12,857 | ₩12,261 | ₩12,663 | -0.53% | 36.3만 |
|---|
| 2026.08.24 | ₩11,752 | ₩13,192 | ₩11,752 | ₩12,851 | +9.35% | 97.9만 |
|---|
| 2026.08.21 | ₩11,323 | ₩11,826 | ₩11,296 | ₩11,792 | +4.14% | 41.9만 |
|---|
| 2026.08.20 | ₩11,377 | ₩11,471 | ₩11,189 | ₩11,216 | -1.41% | 23.6만 |
|---|
| 2026.08.19 | ₩11,122 | ₩11,564 | ₩11,122 | ₩11,444 | +2.89% | 36.3만 |
|---|
| 2026.08.18 | ₩11,095 | ₩11,296 | ₩10,814 | ₩11,055 | -0.36% | 37.1만 |
|---|
| 2026.08.17 | ₩11,095 | ₩11,390 | ₩10,908 | ₩11,296 | +1.81% | 34.8만 |
|---|
| 2026.08.14 | ₩11,337 | ₩11,390 | ₩10,894 | ₩11,102 | -2.07% | 50.9만 |
|---|
| 2026.08.13 | ₩11,578 | ₩11,948 | ₩11,404 | ₩11,404 | -1.50% | 30.7만 |
|---|
| 2026.08.12 | ₩11,752 | ₩12,261 | ₩11,377 | ₩11,564 | -1.60% | 35.4만 |
|---|
| 2026.08.11 | ₩10,774 | ₩12,114 | ₩10,519 | ₩11,799 | +9.51% | 60.2만 |
|---|
| 2026.08.10 | ₩12,074 | ₩12,898 | ₩11,926 | ₩12,663 | +4.88% | 67.5만 |
|---|
| 2026.08.07 | ₩11,899 | ₩12,134 | ₩11,551 | ₩11,966 | +0.56% | 49만 |
|---|
| 2026.08.06 | ₩12,355 | ₩12,355 | ₩11,591 | ₩11,672 | -5.53% | 31.7만 |
|---|
| 2026.08.05 | ₩12,730 | ₩12,784 | ₩12,422 | ₩12,449 | -2.21% | 22.4만 |
|---|
| 2026.08.04 | ₩12,744 | ₩13,092 | ₩12,630 | ₩12,730 | -0.11% | 54.4만 |
|---|
| 2026.08.03 | ₩12,328 | ₩12,918 | ₩12,328 | ₩12,703 | +3.04% | 28.9만 |
|---|
| 2026.07.31 | ₩12,234 | ₩12,409 | ₩11,966 | ₩12,221 | -0.11% | 31.9만 |
|---|
| 2026.07.30 | ₩12,275 | ₩12,275 | ₩11,803 | ₩12,074 | -1.64% | 35.6만 |
|---|
| 2026.07.29 | ₩12,435 | ₩12,690 | ₩12,060 | ₩12,087 | -2.80% | 28.1만 |
|---|
| 2026.07.28 | ₩12,435 | ₩12,690 | ₩12,154 | ₩12,409 | -0.22% | 32.2만 |
|---|
| 2026.07.27 | ₩12,355 | ₩12,710 | ₩12,268 | ₩12,422 | +0.54% | 41.4만 |
|---|
| 2026.07.24 | ₩12,248 | ₩12,576 | ₩12,047 | ₩12,060 | -1.53% | 29.6만 |
|---|
| 2026.07.23 | ₩12,543 | ₩12,596 | ₩12,154 | ₩12,275 | -2.14% | 32.8만 |
|---|
| 2026.07.22 | ₩13,749 | ₩13,796 | ₩12,502 | ₩12,636 | -8.09% | 32.6만 |
|---|
| 2026.07.21 | ₩13,280 | ₩14,042 | ₩13,280 | ₩13,869 | +4.44% | 52.2만 |
|---|
| 2026.07.20 | ₩13,936 | ₩14,070 | ₩13,213 | ₩13,226 | -5.10% | 30.2만 |
|---|
| 2026.07.17 | ₩14,137 | ₩14,546 | ₩13,976 | ₩13,976 | -1.14% | 33.9만 |
|---|
| 2026.07.16 | ₩14,325 | ₩14,553 | ₩14,097 | ₩14,405 | +0.56% | 27.9만 |
|---|
| 2026.07.15 | ₩15,357 | ₩15,718 | ₩13,842 | ₩14,432 | -6.02% | 48.6만 |
|---|
| 2026.07.14 | ₩15,651 | ₩15,946 | ₩14,740 | ₩15,223 | -2.74% | 68.8만 |
|---|
| 2026.07.13 | ₩15,464 | ₩15,852 | ₩15,316 | ₩15,745 | +1.82% | 31.5만 |
|---|
| 2026.07.10 | ₩15,383 | ₩15,544 | ₩15,209 | ₩15,464 | +0.52% | 11.9만 |
|---|
| 2026.07.09 | ₩15,290 | ₩15,598 | ₩15,196 | ₩15,276 | -0.09% | 18.3만 |
|---|
| 2026.07.08 | ₩15,142 | ₩15,410 | ₩15,008 | ₩15,316 | +1.15% | 53.6만 |
|---|
| 2026.07.07 | ₩15,491 | ₩15,651 | ₩15,209 | ₩15,290 | -1.30% | 21.8만 |
|---|
| 2026.07.06 | ₩15,665 | ₩15,879 | ₩15,424 | ₩15,464 | -1.28% | 25.3만 |
|---|
| 2026.07.02 | ₩15,290 | ₩15,779 | ₩15,209 | ₩15,598 | +2.02% | 25.1만 |
|---|
| 2026.07.01 | ₩15,410 | ₩16,000 | ₩15,290 | ₩15,290 | -0.78% | 21.3만 |
|---|
| 2026.06.30 | ₩16,268 | ₩16,335 | ₩15,290 | ₩15,303 | -5.93% | 24.4만 |
|---|
| 2026.06.29 | ₩16,013 | ₩16,228 | ₩15,651 | ₩16,134 | +0.75% | 39.8만 |
|---|
| 2026.06.26 | ₩14,740 | ₩15,906 | ₩14,727 | ₩15,638 | +6.09% | 95만 |
|---|
| 2026.06.25 | ₩14,512 | ₩14,948 | ₩14,499 | ₩14,794 | +1.94% | 24.3만 |
|---|
| 2026.06.24 | ₩14,754 | ₩14,861 | ₩14,338 | ₩14,713 | -0.27% | 70만 |
|---|
| 2026.06.23 | ₩14,921 | ₩15,290 | ₩14,673 | ₩14,754 | -1.12% | 29.6만 |
|---|
| 2026.06.22 | ₩15,263 | ₩15,584 | ₩14,881 | ₩15,196 | -0.44% | 29만 |
|---|
| 2026.06.18 | ₩15,638 | ₩15,665 | ₩15,316 | ₩15,397 | -1.54% | 24.6만 |
|---|
| 2026.06.17 | ₩16,516 | ₩16,522 | ₩15,424 | ₩15,491 | -6.21% | 23.1만 |
|---|
| 2026.06.16 | ₩16,670 | ₩17,246 | ₩16,549 | ₩16,603 | -0.40% | 22.6만 |
|---|
| 2026.06.15 | ₩16,228 | ₩16,928 | ₩16,228 | ₩16,630 | +2.48% | 24만 |
|---|
| 2026.06.12 | ₩15,571 | ₩16,161 | ₩15,310 | ₩16,080 | +3.27% | 18.4만 |
|---|
| 2026.06.11 | ₩15,209 | ₩15,598 | ₩14,961 | ₩15,584 | +2.47% | 21.5만 |
|---|
| 2026.06.10 | ₩14,740 | ₩15,471 | ₩14,715 | ₩15,008 | +1.82% | 28.5만 |
|---|
| 2026.06.09 | ₩15,732 | ₩15,866 | ₩14,834 | ₩14,847 | -5.62% | 24.6만 |
|---|
| 2026.06.08 | ₩15,491 | ₩15,743 | ₩15,357 | ₩15,638 | +0.95% | 29.2만 |
|---|
| 2026.06.05 | ₩15,611 | ₩15,792 | ₩15,189 | ₩15,383 | -1.46% | 23만 |
|---|
| 2026.06.04 | ₩15,357 | ₩15,852 | ₩15,357 | ₩15,625 | +1.75% | 15.9만 |
|---|
| 2026.06.03 | ₩16,067 | ₩16,067 | ₩15,142 | ₩15,236 | -5.17% | 34.6만 |
|---|
| 2026.06.02 | ₩16,817 | ₩16,817 | ₩15,953 | ₩16,067 | -4.46% | 22.9만 |
|---|
| 2026.06.01 | ₩16,388 | ₩16,938 | ₩16,187 | ₩16,831 | +2.70% | 36.2만 |
|---|
| 2026.05.29 | ₩16,268 | ₩16,804 | ₩16,120 | ₩16,469 | +1.24% | 38.2만 |
|---|
| 2026.05.28 | ₩16,067 | ₩16,851 | ₩15,973 | ₩16,053 | -0.08% | 93.1만 |
|---|
| 2026.05.27 | ₩16,201 | ₩16,543 | ₩15,873 | ₩16,000 | -1.24% | 29.8만 |
|---|
| 2026.05.26 | ₩16,321 | ₩17,125 | ₩16,187 | ₩16,228 | -0.57% | 25.1만 |
|---|
| 2026.05.22 | ₩16,161 | ₩16,596 | ₩15,946 | ₩16,321 | +1.00% | 19.8만 |
|---|
| 2026.05.21 | ₩15,424 | ₩16,455 | ₩15,276 | ₩16,348 | +5.99% | 31.7만 |
|---|
| 2026.05.20 | ₩15,156 | ₩15,665 | ₩14,821 | ₩15,598 | +2.92% | 41.2만 |
|---|
| 2026.05.19 | ₩15,584 | ₩15,866 | ₩15,022 | ₩15,249 | -2.15% | 41만 |
|---|
| 2026.05.18 | ₩15,785 | ₩16,120 | ₩15,048 | ₩15,330 | -2.89% | 38.8만 |
|---|
| 2026.05.15 | ₩16,603 | ₩16,603 | ₩16,080 | ₩16,194 | -2.46% | 27.3만 |
|---|
| 2026.05.14 | ₩17,983 | ₩18,412 | ₩16,663 | ₩17,018 | -5.37% | 92.4만 |
|---|
| 2026.05.13 | ₩16,241 | ₩18,579 | ₩16,208 | ₩18,532 | +14.11% | 58.7만 |
|---|
| 2026.05.12 | ₩15,437 | ₩16,750 | ₩15,424 | ₩16,295 | +5.56% | 53.9만 |
|---|
| 2026.05.11 | ₩17,568 | ₩17,970 | ₩17,192 | ₩17,836 | +1.53% | 30.2만 |
|---|
| 2026.05.08 | ₩17,608 | ₩17,849 | ₩17,226 | ₩17,795 | +1.07% | 21.3만 |
|---|
| 2026.05.07 | ₩17,541 | ₩17,936 | ₩17,487 | ₩17,702 | +0.92% | 18만 |
|---|
| 2026.05.06 | ₩17,286 | ₩17,554 | ₩16,616 | ₩17,487 | +1.16% | 17.9만 |
|---|
| 2026.05.05 | ₩17,648 | ₩17,956 | ₩16,978 | ₩17,286 | -2.05% | 27.6만 |
|---|
| 2026.05.04 | ₩17,541 | ₩18,532 | ₩17,514 | ₩17,594 | +0.31% | 38.5만 |
|---|
| 2026.05.01 | ₩16,549 | ₩17,775 | ₩16,442 | ₩17,742 | +7.21% | 28.7만 |
|---|
| 2026.04.30 | ₩16,308 | ₩16,563 | ₩16,040 | ₩16,402 | +0.58% | 23.9만 |
|---|
| 2026.04.29 | ₩16,268 | ₩16,630 | ₩16,137 | ₩16,442 | +1.07% | 30.8만 |
|---|
| 2026.04.28 | ₩15,611 | ₩16,476 | ₩15,571 | ₩16,321 | +4.55% | 25.5만 |
|---|
| 2026.04.27 | ₩15,544 | ₩16,254 | ₩15,223 | ₩15,852 | +1.98% | 44.7만 |
|---|
| 2026.04.24 | ₩15,919 | ₩15,919 | ₩14,715 | ₩14,914 | -6.31% | 34.8만 |
|---|
| 2026.04.23 | ₩16,536 | ₩16,536 | ₩15,832 | ₩15,906 | -3.81% | 23.1만 |
|---|
| 2026.04.22 | ₩16,750 | ₩16,911 | ₩16,429 | ₩16,630 | -0.72% | 22만 |
|---|
| 2026.04.21 | ₩16,710 | ₩16,844 | ₩16,228 | ₩16,509 | -1.20% | 20.3만 |
|---|
| 2026.04.20 | ₩16,295 | ₩16,643 | ₩16,134 | ₩16,643 | +2.14% | 20.4만 |
|---|
| 2026.04.17 | ₩16,040 | ₩16,670 | ₩15,946 | ₩16,348 | +1.92% | 31.3만 |
|---|
| 2026.04.16 | ₩15,558 | ₩16,013 | ₩15,316 | ₩15,799 | +1.55% | 33.4만 |
|---|
| 2026.04.15 | ₩15,290 | ₩15,464 | ₩15,035 | ₩15,357 | +0.44% | 25만 |
|---|
| 2026.04.14 | ₩15,330 | ₩15,625 | ₩14,961 | ₩15,142 | -1.22% | 24.5만 |
|---|
| 2026.04.13 | ₩14,780 | ₩15,651 | ₩14,780 | ₩15,491 | +4.81% | 39.9만 |
|---|
| 2026.04.10 | ₩14,834 | ₩15,263 | ₩14,740 | ₩14,901 | +0.45% | 27.4만 |
|---|
| 2026.04.09 | ₩14,459 | ₩14,727 | ₩14,244 | ₩14,620 | +1.11% | 24.1만 |
|---|
| 2026.04.08 | ₩14,553 | ₩14,928 | ₩14,231 | ₩14,325 | -1.57% | 30.1만 |
|---|
| 2026.04.07 | ₩13,199 | ₩13,856 | ₩13,146 | ₩13,829 | +4.77% | 27.1만 |
|---|
| 2026.04.06 | ₩13,146 | ₩13,414 | ₩13,105 | ₩13,266 | +0.92% | 27.7만 |
|---|
| 2026.04.02 | ₩12,730 | ₩13,373 | ₩12,636 | ₩13,065 | +2.63% | 32.6만 |
|---|
| 2026.04.01 | ₩12,435 | ₩13,266 | ₩12,275 | ₩13,119 | +5.50% | 47.7만 |
|---|
| 2026.03.31 | ₩12,114 | ₩12,583 | ₩12,114 | ₩12,315 | +1.66% | 44.3만 |
|---|
| 2026.03.30 | ₩12,288 | ₩12,409 | ₩11,806 | ₩11,859 | -3.49% | 29.9만 |
|---|
| 2026.03.27 | ₩11,899 | ₩12,261 | ₩11,725 | ₩12,221 | +2.70% | 31.6만 |
|---|
| 2026.03.26 | ₩11,926 | ₩12,221 | ₩11,819 | ₩12,100 | +1.46% | 78.6만 |
|---|
| 2026.03.25 | ₩12,060 | ₩12,355 | ₩11,899 | ₩11,993 | -0.56% | 46.4만 |
|---|
| 2026.03.24 | ₩11,578 | ₩11,899 | ₩11,484 | ₩11,792 | +1.85% | 19.8만 |
|---|
| 2026.03.23 | ₩11,712 | ₩11,953 | ₩11,551 | ₩11,685 | -0.23% | 28만 |
|---|
| 2026.03.20 | ₩11,605 | ₩11,755 | ₩11,122 | ₩11,497 | -0.92% | 69.5만 |
|---|
| 2026.03.19 | ₩11,591 | ₩11,846 | ₩11,404 | ₩11,752 | +1.39% | 27.4만 |
|---|
| 2026.03.18 | ₩12,060 | ₩12,114 | ₩11,739 | ₩11,819 | -2.00% | 22만 |
|---|
| 2026.03.17 | ₩12,167 | ₩12,583 | ₩12,080 | ₩12,181 | +0.11% | 27.1만 |
|---|
| 2026.03.16 | ₩12,435 | ₩12,462 | ₩11,966 | ₩12,033 | -3.23% | 30.8만 |
|---|
| 2026.03.13 | ₩12,114 | ₩12,616 | ₩12,114 | ₩12,342 | +1.88% | 34.9만 |
|---|
| 2026.03.12 | ₩12,167 | ₩12,342 | ₩11,953 | ₩12,074 | -0.77% | 42.5만 |
|---|
| 2026.03.11 | ₩13,146 | ₩13,373 | ₩12,100 | ₩12,194 | -7.24% | 44.2만 |
|---|
| 2026.03.10 | ₩12,878 | ₩13,333 | ₩12,851 | ₩13,146 | +2.08% | 38.3만 |
|---|
| 2026.03.09 | ₩12,770 | ₩13,132 | ₩12,422 | ₩12,958 | +1.47% | 50.9만 |
|---|
| 2026.03.06 | ₩13,293 | ₩13,507 | ₩12,985 | ₩13,012 | -2.12% | 52만 |
|---|
| 2026.03.05 | ₩13,668 | ₩13,963 | ₩13,280 | ₩13,909 | +1.76% | 66.4만 |
|---|
| 2026.03.04 | ₩12,677 | ₩14,767 | ₩12,516 | ₩13,997 | +10.41% | 77.9만 |
|---|
| 2026.03.03 | ₩14,888 | ₩15,625 | ₩14,419 | ₩15,437 | +3.69% | 74만 |
|---|
| 2026.03.02 | ₩14,459 | ₩15,290 | ₩14,338 | ₩15,236 | +5.38% | 34.4만 |
|---|
| 2026.02.27 | ₩15,383 | ₩15,504 | ₩14,888 | ₩15,075 | -2.00% | 29.2만 |
|---|
| 2026.02.26 | ₩15,196 | ₩15,692 | ₩14,928 | ₩15,491 | +1.94% | 26.3만 |
|---|
| 2026.02.25 | ₩15,075 | ₩15,263 | ₩14,787 | ₩15,115 | +0.27% | 25.3만 |
|---|
| 2026.02.24 | ₩14,660 | ₩15,229 | ₩14,486 | ₩14,941 | +1.92% | 24.6만 |
|---|
| 2026.02.23 | ₩14,807 | ₩14,874 | ₩14,526 | ₩14,579 | -1.54% | 26.6만 |
|---|
| 2026.02.20 | ₩14,740 | ₩15,263 | ₩14,740 | ₩14,968 | +1.55% | 17.5만 |
|---|
| 2026.02.19 | ₩15,035 | ₩15,343 | ₩14,687 | ₩14,928 | -0.71% | 17.4만 |
|---|
| 2026.02.18 | ₩14,874 | ₩15,678 | ₩14,847 | ₩15,142 | +1.80% | 29.4만 |
|---|
| 2026.02.17 | ₩14,137 | ₩15,129 | ₩13,976 | ₩14,914 | +5.50% | 62.2만 |
|---|
| 2026.02.13 | ₩14,981 | ₩15,035 | ₩14,151 | ₩14,218 | -5.10% | 61.7만 |
|---|
| 2026.02.12 | ₩15,973 | ₩16,147 | ₩13,994 | ₩15,022 | -5.96% | 124만 |
|---|
| 2026.02.11 | ₩15,638 | ₩15,893 | ₩14,914 | ₩15,866 | +1.46% | 47.6만 |
|---|
| 2026.02.10 | ₩15,397 | ₩15,906 | ₩15,209 | ₩15,544 | +0.96% | 21.5만 |
|---|
| 2026.02.09 | ₩14,995 | ₩15,397 | ₩14,646 | ₩15,263 | +1.79% | 19.7만 |
|---|
| 2026.02.06 | ₩14,204 | ₩15,169 | ₩14,198 | ₩14,968 | +5.38% | 34.9만 |
|---|
| 2026.02.05 | ₩14,124 | ₩14,204 | ₩13,549 | ₩14,043 | -0.57% | 46.3만 |
|---|
| 2026.02.04 | ₩15,048 | ₩15,048 | ₩13,869 | ₩14,432 | -4.10% | 48.6만 |
|---|
| 2026.02.03 | ₩15,759 | ₩15,772 | ₩14,754 | ₩15,048 | -4.51% | 26.5만 |
|---|
| 2026.02.02 | ₩16,120 | ₩16,368 | ₩15,584 | ₩15,745 | -2.33% | 27.5만 |
|---|
| 2026.01.30 | ₩16,683 | ₩16,788 | ₩15,973 | ₩16,201 | -2.89% | 28.1만 |
|---|
| 2026.01.29 | ₩17,206 | ₩17,206 | ₩16,482 | ₩16,871 | -1.95% | 27만 |
|---|
| 2026.01.28 | ₩17,326 | ₩17,420 | ₩17,005 | ₩17,072 | -1.47% | 17.4만 |
|---|
| 2026.01.27 | ₩17,501 | ₩17,514 | ₩16,991 | ₩17,192 | -1.76% | 14.3만 |
|---|
| 2026.01.26 | ₩17,581 | ₩17,769 | ₩17,326 | ₩17,326 | -1.45% | 16.2만 |
|---|
| 2026.01.23 | ₩17,527 | ₩17,862 | ₩17,527 | ₩17,541 | +0.08% | 19.6만 |
|---|
| 2026.01.22 | ₩17,688 | ₩17,929 | ₩17,396 | ₩17,715 | +0.15% | 24.9만 |
|---|
| 2026.01.21 | ₩17,407 | ₩17,487 | ₩16,817 | ₩17,139 | -1.54% | 28.8만 |
|---|
| 2026.01.20 | ₩17,139 | ₩17,728 | ₩16,958 | ₩17,313 | +1.02% | 25.6만 |
|---|
| 2026.01.16 | ₩17,996 | ₩17,996 | ₩17,615 | ₩17,929 | -0.37% | 24.6만 |
|---|
| 2026.01.15 | ₩17,889 | ₩18,224 | ₩17,655 | ₩17,889 | 0.00% | 25.2만 |
|---|
| 2026.01.14 | ₩18,063 | ₩18,077 | ₩17,568 | ₩17,876 | -1.04% | 21.6만 |
|---|
| 2026.01.13 | ₩18,519 | ₩18,519 | ₩18,090 | ₩18,104 | -2.24% | 18만 |
|---|
| 2026.01.12 | ₩18,224 | ₩18,666 | ₩17,903 | ₩18,492 | +1.47% | 23.9만 |
|---|
| 2026.01.09 | ₩18,385 | ₩18,693 | ₩18,130 | ₩18,439 | +0.29% | 24만 |
|---|
| 2026.01.08 | ₩18,452 | ₩18,479 | ₩18,050 | ₩18,345 | -0.58% | 25.2만 |
|---|
| 2026.01.07 | ₩18,774 | ₩18,988 | ₩18,372 | ₩18,479 | -1.57% | 21.4만 |
|---|
| 2026.01.06 | ₩18,331 | ₩18,760 | ₩18,037 | ₩18,720 | +2.12% | 27.3만 |
|---|
| 2026.01.05 | ₩17,956 | ₩18,640 | ₩17,782 | ₩18,345 | +2.16% | 34.2만 |
|---|
| 2026.01.02 | ₩17,675 | ₩17,849 | ₩17,393 | ₩17,702 | +0.15% | 32.3만 |
|---|
| 2025.12.31 | ₩17,581 | ₩17,581 | ₩17,373 | ₩17,460 | -0.69% | 32.7만 |
|---|
| 2025.12.30 | ₩17,621 | ₩17,869 | ₩17,380 | ₩17,661 | +0.23% | 54.1만 |
|---|
| 2025.12.29 | ₩17,420 | ₩17,682 | ₩17,340 | ₩17,621 | +1.15% | 27.5만 |
|---|
| 2025.12.26 | ₩17,487 | ₩17,715 | ₩17,313 | ₩17,635 | +0.84% | 21.4만 |
|---|
| 2025.12.24 | ₩17,353 | ₩17,661 | ₩17,206 | ₩17,581 | +1.31% | 13.2만 |
|---|
| 2025.12.23 | ₩17,340 | ₩17,554 | ₩17,058 | ₩17,514 | +1.00% | 28.8만 |
|---|
| 2025.12.22 | ₩17,326 | ₩17,588 | ₩17,192 | ₩17,541 | +1.24% | 28.8만 |
|---|
| 2025.12.19 | ₩16,790 | ₩17,300 | ₩16,750 | ₩17,259 | +2.79% | 49.4만 |
|---|
| 2025.12.18 | ₩16,804 | ₩17,407 | ₩16,536 | ₩16,777 | -0.16% | 43.3만 |
|---|
| 2025.12.17 | ₩16,790 | ₩16,986 | ₩16,328 | ₩16,335 | -2.71% | 38.4만 |
|---|
| 2025.12.16 | ₩16,576 | ₩17,112 | ₩16,395 | ₩16,790 | +1.29% | 36만 |
|---|
| 2025.12.15 | ₩16,844 | ₩17,065 | ₩16,442 | ₩16,764 | -0.48% | 37만 |
|---|
| 2025.12.12 | ₩17,407 | ₩17,474 | ₩16,723 | ₩16,723 | -3.93% | 34.7만 |
|---|
| 2025.12.11 | ₩17,809 | ₩18,090 | ₩16,978 | ₩17,353 | -2.56% | 39.9만 |
|---|
| 2025.12.10 | ₩18,063 | ₩18,305 | ₩17,715 | ₩17,862 | -1.11% | 40만 |
|---|
| 2025.12.09 | ₩18,104 | ₩18,573 | ₩17,916 | ₩18,117 | +0.07% | 35만 |
|---|
| 2025.12.08 | ₩18,787 | ₩18,827 | ₩18,130 | ₩18,224 | -3.00% | 52.8만 |
|---|
| 2025.12.05 | ₩19,256 | ₩19,390 | ₩18,566 | ₩18,640 | -3.20% | 74.2만 |
|---|
| 2025.12.04 | ₩18,827 | ₩19,430 | ₩18,603 | ₩19,216 | +2.06% | 37.3만 |
|---|
| 2025.12.03 | ₩18,640 | ₩19,068 | ₩18,077 | ₩18,881 | +1.29% | 78.9만 |
|---|
| 2025.12.02 | ₩18,720 | ₩19,015 | ₩18,197 | ₩18,640 | -0.43% | 67.9만 |
|---|
| 2025.12.01 | ₩18,224 | ₩19,001 | ₩18,117 | ₩18,666 | +2.43% | 52만 |
|---|
| 2025.11.28 | ₩18,439 | ₩18,640 | ₩18,246 | ₩18,640 | +1.09% | 22.2만 |
|---|
| 2025.11.26 | ₩19,403 | ₩19,578 | ₩18,124 | ₩18,224 | -6.08% | 56.1만 |
|---|
| 2025.11.25 | ₩19,216 | ₩19,537 | ₩19,122 | ₩19,497 | +1.46% | 71.4만 |
|---|
| 2025.11.24 | ₩18,224 | ₩19,307 | ₩18,117 | ₩19,135 | +5.00% | 91.3만 |
|---|
| 2025.11.21 | ₩16,670 | ₩18,378 | ₩16,589 | ₩18,224 | +9.32% | 97.8만 |
|---|
| 2025.11.20 | ₩17,166 | ₩17,688 | ₩16,656 | ₩16,764 | -2.34% | 110.9만 |
|---|
| 2025.11.19 | ₩16,737 | ₩16,938 | ₩16,522 | ₩16,750 | +0.08% | 55.5만 |
|---|
| 2025.11.18 | ₩16,027 | ₩17,326 | ₩15,866 | ₩16,697 | +4.18% | 61.5만 |
|---|
| 2025.11.17 | ₩16,857 | ₩17,025 | ₩16,362 | ₩16,415 | -2.62% | 93.9만 |
|---|
| 2025.11.14 | ₩16,053 | ₩17,460 | ₩15,718 | ₩17,192 | +7.10% | 143만 |
|---|
| 2025.11.13 | ₩17,018 | ₩17,822 | ₩16,375 | ₩16,884 | -0.79% | 311.1만 |
|---|
| 2025.11.12 | ₩22,445 | ₩22,646 | ₩21,139 | ₩22,539 | +0.42% | 149만 |
|---|
| 2025.11.11 | ₩22,191 | ₩22,780 | ₩21,775 | ₩22,084 | -0.48% | 60.6만 |
|---|
| 2025.11.10 | ₩22,593 | ₩22,606 | ₩22,043 | ₩22,486 | -0.47% | 36만 |
|---|
| 2025.11.07 | ₩22,037 | ₩22,432 | ₩21,440 | ₩21,990 | -0.21% | 53.7만 |
|---|
| 2025.11.06 | ₩23,665 | ₩23,852 | ₩22,151 | ₩22,700 | -4.08% | 56.7만 |
|---|
| 2025.11.05 | ₩22,955 | ₩23,886 | ₩22,955 | ₩23,625 | +2.92% | 31.9만 |
|---|
| 2025.11.04 | ₩22,660 | ₩23,515 | ₩22,646 | ₩22,981 | +1.42% | 29만 |
|---|
| 2025.11.03 | ₩23,678 | ₩23,725 | ₩23,048 | ₩23,424 | -1.08% | 36.6만 |
|---|
| 2025.10.31 | ₩23,785 | ₩24,348 | ₩23,377 | ₩23,491 | -1.24% | 31만 |
|---|
| 2025.10.30 | ₩23,544 | ₩23,913 | ₩23,290 | ₩23,718 | +0.74% | 19.6만 |
|---|
| 2025.10.29 | ₩23,678 | ₩24,348 | ₩23,578 | ₩24,000 | +1.36% | 30.1만 |
|---|
| 2025.10.28 | ₩24,777 | ₩24,777 | ₩22,941 | ₩23,678 | -4.43% | 50.1만 |
|---|
| 2025.10.27 | ₩24,857 | ₩25,372 | ₩24,455 | ₩24,817 | -0.16% | 26만 |
|---|
| 2025.10.24 | ₩24,429 | ₩24,951 | ₩24,201 | ₩24,415 | -0.05% | 26.1만 |
|---|
| 2025.10.23 | ₩23,276 | ₩24,161 | ₩23,129 | ₩23,933 | +2.82% | 26.8만 |
|---|
| 2025.10.22 | ₩23,893 | ₩23,893 | ₩22,561 | ₩23,196 | -2.92% | 50.7만 |
|---|
| 2025.10.21 | ₩24,228 | ₩24,903 | ₩23,919 | ₩24,308 | +0.33% | 24.3만 |
|---|
| 2025.10.20 | ₩24,442 | ₩25,072 | ₩23,879 | ₩24,281 | -0.66% | 43.1만 |
|---|
| 2025.10.17 | ₩23,517 | ₩24,415 | ₩23,330 | ₩24,187 | +2.85% | 51만 |
|---|
| 2025.10.16 | ₩24,643 | ₩25,474 | ₩24,013 | ₩24,053 | -2.39% | 44.7만 |
|---|
| 2025.10.15 | ₩23,705 | ₩24,857 | ₩23,504 | ₩24,536 | +3.50% | 66.5만 |
|---|
| 2025.10.14 | ₩22,727 | ₩23,879 | ₩22,633 | ₩23,330 | +2.65% | 34.9만 |
|---|
| 2025.10.13 | ₩22,727 | ₩23,504 | ₩22,445 | ₩23,383 | +2.89% | 33.8만 |
|---|
| 2025.10.10 | ₩22,968 | ₩23,196 | ₩21,816 | ₩22,378 | -2.57% | 58.2만 |
|---|