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 | ₩13,239 | ₩14,067 | ₩13,239 | ₩13,826 | +4.44% | 66만 |
| 2026.10.08 | ₩13,065 | ₩13,386 | ₩12,918 | ₩13,239 | +1.33% | 62.8만 |
| 2026.10.07 | ₩13,506 | ₩13,539 | ₩13,033 | ₩13,092 | -3.07% | 56.3만 |
| 2026.10.06 | ₩14,107 | ₩14,107 | ₩13,559 | ₩13,626 | -3.41% | 158.5만 |
| 2026.10.05 | ₩14,120 | ₩14,214 | ₩13,826 | ₩13,973 | -1.04% | 65.1만 |
| 2026.10.02 | ₩14,735 | ₩14,735 | ₩13,826 | ₩14,027 | -4.81% | 33.4만 |
| 2026.10.01 | ₩14,574 | ₩14,802 | ₩14,414 | ₩14,508 | -0.46% | 22.6만 |
| 2026.09.30 | ₩14,748 | ₩14,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,414 |
| -2.26% |
| 25.1만 |
| 2026.09.29 | ₩14,641 | ₩14,681 | ₩14,281 | ₩14,655 | +0.09% | 29.7만 |
|---|
| 2026.09.28 | ₩14,588 | ₩15,002 | ₩14,361 | ₩14,628 | +0.27% | 30.6만 |
|---|
| 2026.09.25 | ₩14,608 | ₩14,900 | ₩14,454 | ₩14,748 | +0.96% | 17.7만 |
|---|
| 2026.09.24 | ₩14,307 | ₩14,748 | ₩14,307 | ₩14,561 | +1.77% | 20.8만 |
|---|
| 2026.09.23 | ₩14,855 | ₩14,855 | ₩14,254 | ₩14,347 | -3.42% | 22만 |
|---|
| 2026.09.22 | ₩14,962 | ₩15,002 | ₩14,134 | ₩14,962 | 0.00% | 31.2만 |
|---|
| 2026.09.21 | ₩14,040 | ₩14,855 | ₩13,893 | ₩14,842 | +5.71% | 51만 |
|---|
| 2026.09.18 | ₩13,880 | ₩14,067 | ₩13,706 | ₩13,973 | +0.67% | 80.9만 |
|---|
| 2026.09.17 | ₩14,094 | ₩14,428 | ₩13,760 | ₩13,813 | -1.99% | 56.8만 |
|---|
| 2026.09.16 | ₩14,454 | ₩14,628 | ₩13,866 | ₩13,920 | -3.70% | 25만 |
|---|
| 2026.09.15 | ₩14,855 | ₩15,002 | ₩14,227 | ₩14,494 | -2.43% | 36.5만 |
|---|
| 2026.09.14 | ₩14,401 | ₩15,242 | ₩14,313 | ₩14,935 | +3.71% | 62.7만 |
|---|
| 2026.09.11 | ₩13,880 | ₩14,441 | ₩13,639 | ₩14,401 | +3.75% | 57.5만 |
|---|
| 2026.09.10 | ₩13,359 | ₩13,980 | ₩13,359 | ₩13,786 | +3.20% | 58.5만 |
|---|
| 2026.09.09 | ₩13,573 | ₩13,653 | ₩13,312 | ₩13,479 | -0.69% | 40.2만 |
|---|
| 2026.09.08 | ₩13,198 | ₩13,706 | ₩13,118 | ₩13,666 | +3.54% | 41.2만 |
|---|
| 2026.09.04 | ₩13,265 | ₩13,479 | ₩13,118 | ₩13,319 | +0.40% | 25.4만 |
|---|
| 2026.09.03 | ₩13,826 | ₩14,094 | ₩13,319 | ₩13,345 | -3.48% | 20.9만 |
|---|
| 2026.09.02 | ₩13,760 | ₩13,874 | ₩13,386 | ₩13,626 | -0.97% | 28.8만 |
|---|
| 2026.09.01 | ₩13,760 | ₩13,955 | ₩13,231 | ₩13,786 | +0.19% | 40.2만 |
|---|
| 2026.08.31 | ₩13,907 | ₩14,401 | ₩13,653 | ₩14,080 | +1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩13,412 | ₩14,761 | ₩13,359 | ₩13,679 | +1.99% | 60.1만 |
|---|
| 2026.08.27 | ₩13,947 | ₩14,027 | ₩13,279 | ₩13,305 | -4.60% | 37.6만 |
|---|
| 2026.08.26 | ₩12,624 | ₩14,828 | ₩12,484 | ₩13,987 | +10.79% | 108.8만 |
|---|
| 2026.08.25 | ₩12,691 | ₩12,818 | ₩12,223 | ₩12,624 | -0.53% | 36.3만 |
|---|
| 2026.08.24 | ₩11,716 | ₩13,152 | ₩11,716 | ₩12,811 | +9.35% | 97.9만 |
|---|
| 2026.08.21 | ₩11,288 | ₩11,789 | ₩11,261 | ₩11,756 | +4.14% | 41.9만 |
|---|
| 2026.08.20 | ₩11,342 | ₩11,435 | ₩11,155 | ₩11,181 | -1.41% | 23.6만 |
|---|
| 2026.08.19 | ₩11,088 | ₩11,529 | ₩11,088 | ₩11,408 | +2.89% | 36.3만 |
|---|
| 2026.08.18 | ₩11,061 | ₩11,261 | ₩10,781 | ₩11,021 | -0.36% | 37.1만 |
|---|
| 2026.08.17 | ₩11,061 | ₩11,355 | ₩10,874 | ₩11,261 | +1.81% | 34.8만 |
|---|
| 2026.08.14 | ₩11,302 | ₩11,355 | ₩10,861 | ₩11,068 | -2.07% | 50.9만 |
|---|
| 2026.08.13 | ₩11,542 | ₩11,911 | ₩11,368 | ₩11,368 | -1.50% | 30.7만 |
|---|
| 2026.08.12 | ₩11,716 | ₩12,223 | ₩11,342 | ₩11,529 | -1.60% | 35.4만 |
|---|
| 2026.08.11 | ₩10,740 | ₩12,076 | ₩10,487 | ₩11,762 | +9.51% | 60.2만 |
|---|
| 2026.08.10 | ₩12,036 | ₩12,858 | ₩11,889 | ₩12,624 | +4.88% | 67.5만 |
|---|
| 2026.08.07 | ₩11,863 | ₩12,096 | ₩11,515 | ₩11,929 | +0.56% | 49만 |
|---|
| 2026.08.06 | ₩12,317 | ₩12,317 | ₩11,555 | ₩11,636 | -5.53% | 31.7만 |
|---|
| 2026.08.05 | ₩12,691 | ₩12,744 | ₩12,384 | ₩12,410 | -2.21% | 22.4만 |
|---|
| 2026.08.04 | ₩12,704 | ₩13,052 | ₩12,591 | ₩12,691 | -0.11% | 54.4만 |
|---|
| 2026.08.03 | ₩12,290 | ₩12,878 | ₩12,290 | ₩12,664 | +3.04% | 28.9만 |
|---|
| 2026.07.31 | ₩12,197 | ₩12,370 | ₩11,929 | ₩12,183 | -0.11% | 31.9만 |
|---|
| 2026.07.30 | ₩12,237 | ₩12,237 | ₩11,766 | ₩12,036 | -1.64% | 35.6만 |
|---|
| 2026.07.29 | ₩12,397 | ₩12,651 | ₩12,023 | ₩12,050 | -2.80% | 28.1만 |
|---|
| 2026.07.28 | ₩12,397 | ₩12,651 | ₩12,116 | ₩12,370 | -0.22% | 32.2만 |
|---|
| 2026.07.27 | ₩12,317 | ₩12,671 | ₩12,230 | ₩12,384 | +0.54% | 41.4만 |
|---|
| 2026.07.24 | ₩12,210 | ₩12,537 | ₩12,010 | ₩12,023 | -1.53% | 29.6만 |
|---|
| 2026.07.23 | ₩12,504 | ₩12,557 | ₩12,116 | ₩12,237 | -2.14% | 32.8만 |
|---|
| 2026.07.22 | ₩13,706 | ₩13,753 | ₩12,464 | ₩12,597 | -8.09% | 32.6만 |
|---|
| 2026.07.21 | ₩13,239 | ₩13,999 | ₩13,239 | ₩13,826 | +4.44% | 52.2만 |
|---|
| 2026.07.20 | ₩13,893 | ₩14,027 | ₩13,172 | ₩13,185 | -5.10% | 30.2만 |
|---|
| 2026.07.17 | ₩14,094 | ₩14,501 | ₩13,933 | ₩13,933 | -1.14% | 33.9만 |
|---|
| 2026.07.16 | ₩14,281 | ₩14,508 | ₩14,053 | ₩14,361 | +0.56% | 27.9만 |
|---|
| 2026.07.15 | ₩15,309 | ₩15,670 | ₩13,800 | ₩14,387 | -6.02% | 48.6만 |
|---|
| 2026.07.14 | ₩15,603 | ₩15,897 | ₩14,695 | ₩15,176 | -2.74% | 68.8만 |
|---|
| 2026.07.13 | ₩15,416 | ₩15,803 | ₩15,269 | ₩15,697 | +1.82% | 31.5만 |
|---|
| 2026.07.10 | ₩15,336 | ₩15,496 | ₩15,162 | ₩15,416 | +0.52% | 11.9만 |
|---|
| 2026.07.09 | ₩15,242 | ₩15,550 | ₩15,149 | ₩15,229 | -0.09% | 18.3만 |
|---|
| 2026.07.08 | ₩15,095 | ₩15,363 | ₩14,962 | ₩15,269 | +1.15% | 53.6만 |
|---|
| 2026.07.07 | ₩15,443 | ₩15,603 | ₩15,162 | ₩15,242 | -1.30% | 21.8만 |
|---|
| 2026.07.06 | ₩15,616 | ₩15,830 | ₩15,376 | ₩15,416 | -1.28% | 25.3만 |
|---|
| 2026.07.02 | ₩15,242 | ₩15,730 | ₩15,162 | ₩15,550 | +2.02% | 25.1만 |
|---|
| 2026.07.01 | ₩15,363 | ₩15,950 | ₩15,242 | ₩15,242 | -0.78% | 21.3만 |
|---|
| 2026.06.30 | ₩16,218 | ₩16,284 | ₩15,242 | ₩15,256 | -5.93% | 24.4만 |
|---|
| 2026.06.29 | ₩15,964 | ₩16,178 | ₩15,603 | ₩16,084 | +0.75% | 39.8만 |
|---|
| 2026.06.26 | ₩14,695 | ₩15,857 | ₩14,681 | ₩15,590 | +6.09% | 95만 |
|---|
| 2026.06.25 | ₩14,468 | ₩14,902 | ₩14,454 | ₩14,748 | +1.94% | 24.3만 |
|---|
| 2026.06.24 | ₩14,708 | ₩14,815 | ₩14,294 | ₩14,668 | -0.27% | 70만 |
|---|
| 2026.06.23 | ₩14,875 | ₩15,242 | ₩14,628 | ₩14,708 | -1.12% | 29.6만 |
|---|
| 2026.06.22 | ₩15,216 | ₩15,536 | ₩14,835 | ₩15,149 | -0.44% | 29만 |
|---|
| 2026.06.18 | ₩15,590 | ₩15,616 | ₩15,269 | ₩15,349 | -1.54% | 24.6만 |
|---|
| 2026.06.17 | ₩16,465 | ₩16,471 | ₩15,376 | ₩15,443 | -6.21% | 23.1만 |
|---|
| 2026.06.16 | ₩16,618 | ₩17,193 | ₩16,498 | ₩16,552 | -0.40% | 22.6만 |
|---|
| 2026.06.15 | ₩16,178 | ₩16,876 | ₩16,178 | ₩16,578 | +2.48% | 24만 |
|---|
| 2026.06.12 | ₩15,523 | ₩16,111 | ₩15,262 | ₩16,031 | +3.27% | 18.4만 |
|---|
| 2026.06.11 | ₩15,162 | ₩15,550 | ₩14,915 | ₩15,536 | +2.47% | 21.5만 |
|---|
| 2026.06.10 | ₩14,695 | ₩15,423 | ₩14,669 | ₩14,962 | +1.82% | 28.5만 |
|---|
| 2026.06.09 | ₩15,683 | ₩15,817 | ₩14,788 | ₩14,802 | -5.62% | 24.6만 |
|---|
| 2026.06.08 | ₩15,443 | ₩15,694 | ₩15,309 | ₩15,590 | +0.95% | 29.2만 |
|---|
| 2026.06.05 | ₩15,563 | ₩15,743 | ₩15,142 | ₩15,336 | -1.46% | 23만 |
|---|
| 2026.06.04 | ₩15,309 | ₩15,803 | ₩15,309 | ₩15,576 | +1.75% | 15.9만 |
|---|
| 2026.06.03 | ₩16,017 | ₩16,017 | ₩15,095 | ₩15,189 | -5.17% | 34.6만 |
|---|
| 2026.06.02 | ₩16,765 | ₩16,765 | ₩15,904 | ₩16,017 | -4.46% | 22.9만 |
|---|
| 2026.06.01 | ₩16,338 | ₩16,886 | ₩16,137 | ₩16,779 | +2.70% | 36.2만 |
|---|
| 2026.05.29 | ₩16,218 | ₩16,752 | ₩16,071 | ₩16,418 | +1.24% | 38.2만 |
|---|
| 2026.05.28 | ₩16,017 | ₩16,799 | ₩15,924 | ₩16,004 | -0.08% | 93.1만 |
|---|
| 2026.05.27 | ₩16,151 | ₩16,491 | ₩15,823 | ₩15,950 | -1.24% | 29.8만 |
|---|
| 2026.05.26 | ₩16,271 | ₩17,073 | ₩16,137 | ₩16,178 | -0.57% | 25.1만 |
|---|
| 2026.05.22 | ₩16,111 | ₩16,545 | ₩15,897 | ₩16,271 | +1.00% | 19.8만 |
|---|
| 2026.05.21 | ₩15,376 | ₩16,405 | ₩15,229 | ₩16,298 | +5.99% | 31.7만 |
|---|
| 2026.05.20 | ₩15,109 | ₩15,616 | ₩14,775 | ₩15,550 | +2.92% | 41.2만 |
|---|
| 2026.05.19 | ₩15,536 | ₩15,817 | ₩14,975 | ₩15,202 | -2.15% | 41만 |
|---|
| 2026.05.18 | ₩15,737 | ₩16,071 | ₩15,002 | ₩15,282 | -2.89% | 38.8만 |
|---|
| 2026.05.15 | ₩16,552 | ₩16,552 | ₩16,031 | ₩16,144 | -2.46% | 27.3만 |
|---|
| 2026.05.14 | ₩17,928 | ₩18,355 | ₩16,612 | ₩16,966 | -5.37% | 92.4만 |
|---|
| 2026.05.13 | ₩16,191 | ₩18,522 | ₩16,157 | ₩18,475 | +14.11% | 58.7만 |
|---|
| 2026.05.12 | ₩15,389 | ₩16,699 | ₩15,376 | ₩16,244 | +5.56% | 53.9만 |
|---|
| 2026.05.11 | ₩17,513 | ₩17,914 | ₩17,139 | ₩17,781 | +1.53% | 30.2만 |
|---|
| 2026.05.08 | ₩17,553 | ₩17,794 | ₩17,173 | ₩17,740 | +1.07% | 21.3만 |
|---|
| 2026.05.07 | ₩17,487 | ₩17,881 | ₩17,433 | ₩17,647 | +0.92% | 18만 |
|---|
| 2026.05.06 | ₩17,233 | ₩17,500 | ₩16,565 | ₩17,433 | +1.16% | 17.9만 |
|---|
| 2026.05.05 | ₩17,594 | ₩17,901 | ₩16,926 | ₩17,233 | -2.05% | 27.6만 |
|---|
| 2026.05.04 | ₩17,487 | ₩18,475 | ₩17,460 | ₩17,540 | +0.31% | 38.5만 |
|---|
| 2026.05.01 | ₩16,498 | ₩17,720 | ₩16,391 | ₩17,687 | +7.21% | 28.7만 |
|---|
| 2026.04.30 | ₩16,258 | ₩16,511 | ₩15,990 | ₩16,351 | +0.58% | 23.9만 |
|---|
| 2026.04.29 | ₩16,218 | ₩16,578 | ₩16,087 | ₩16,391 | +1.07% | 30.8만 |
|---|
| 2026.04.28 | ₩15,563 | ₩16,425 | ₩15,523 | ₩16,271 | +4.55% | 25.5만 |
|---|
| 2026.04.27 | ₩15,496 | ₩16,204 | ₩15,176 | ₩15,803 | +1.98% | 44.7만 |
|---|
| 2026.04.24 | ₩15,870 | ₩15,870 | ₩14,669 | ₩14,868 | -6.31% | 34.8만 |
|---|
| 2026.04.23 | ₩16,485 | ₩16,485 | ₩15,783 | ₩15,857 | -3.81% | 23.1만 |
|---|
| 2026.04.22 | ₩16,699 | ₩16,859 | ₩16,378 | ₩16,578 | -0.72% | 22만 |
|---|
| 2026.04.21 | ₩16,658 | ₩16,792 | ₩16,178 | ₩16,458 | -1.20% | 20.3만 |
|---|
| 2026.04.20 | ₩16,244 | ₩16,592 | ₩16,084 | ₩16,592 | +2.14% | 20.4만 |
|---|
| 2026.04.17 | ₩15,990 | ₩16,618 | ₩15,897 | ₩16,298 | +1.92% | 31.3만 |
|---|
| 2026.04.16 | ₩15,510 | ₩15,964 | ₩15,269 | ₩15,750 | +1.55% | 33.4만 |
|---|
| 2026.04.15 | ₩15,242 | ₩15,416 | ₩14,989 | ₩15,309 | +0.44% | 25만 |
|---|
| 2026.04.14 | ₩15,282 | ₩15,576 | ₩14,915 | ₩15,095 | -1.22% | 24.5만 |
|---|
| 2026.04.13 | ₩14,735 | ₩15,603 | ₩14,735 | ₩15,443 | +4.81% | 39.9만 |
|---|
| 2026.04.10 | ₩14,788 | ₩15,216 | ₩14,695 | ₩14,855 | +0.45% | 27.4만 |
|---|
| 2026.04.09 | ₩14,414 | ₩14,681 | ₩14,200 | ₩14,574 | +1.11% | 24.1만 |
|---|
| 2026.04.08 | ₩14,508 | ₩14,882 | ₩14,187 | ₩14,281 | -1.57% | 30.1만 |
|---|
| 2026.04.07 | ₩13,158 | ₩13,813 | ₩13,105 | ₩13,786 | +4.77% | 27.1만 |
|---|
| 2026.04.06 | ₩13,105 | ₩13,372 | ₩13,065 | ₩13,225 | +0.92% | 27.7만 |
|---|
| 2026.04.02 | ₩12,691 | ₩13,332 | ₩12,597 | ₩13,025 | +2.63% | 32.6만 |
|---|
| 2026.04.01 | ₩12,397 | ₩13,225 | ₩12,237 | ₩13,078 | +5.50% | 47.7만 |
|---|
| 2026.03.31 | ₩12,076 | ₩12,544 | ₩12,076 | ₩12,277 | +1.66% | 44.3만 |
|---|
| 2026.03.30 | ₩12,250 | ₩12,370 | ₩11,769 | ₩11,823 | -3.49% | 29.9만 |
|---|
| 2026.03.27 | ₩11,863 | ₩12,223 | ₩11,689 | ₩12,183 | +2.70% | 31.6만 |
|---|
| 2026.03.26 | ₩11,889 | ₩12,183 | ₩11,782 | ₩12,063 | +1.46% | 78.6만 |
|---|
| 2026.03.25 | ₩12,023 | ₩12,317 | ₩11,863 | ₩11,956 | -0.56% | 46.4만 |
|---|
| 2026.03.24 | ₩11,542 | ₩11,863 | ₩11,448 | ₩11,756 | +1.85% | 19.8만 |
|---|
| 2026.03.23 | ₩11,676 | ₩11,916 | ₩11,515 | ₩11,649 | -0.23% | 28만 |
|---|
| 2026.03.20 | ₩11,569 | ₩11,718 | ₩11,088 | ₩11,462 | -0.92% | 69.5만 |
|---|
| 2026.03.19 | ₩11,555 | ₩11,809 | ₩11,368 | ₩11,716 | +1.39% | 27.4만 |
|---|
| 2026.03.18 | ₩12,023 | ₩12,076 | ₩11,702 | ₩11,782 | -2.00% | 22만 |
|---|
| 2026.03.17 | ₩12,130 | ₩12,544 | ₩12,043 | ₩12,143 | +0.11% | 27.1만 |
|---|
| 2026.03.16 | ₩12,397 | ₩12,424 | ₩11,929 | ₩11,996 | -3.23% | 30.8만 |
|---|
| 2026.03.13 | ₩12,076 | ₩12,577 | ₩12,076 | ₩12,303 | +1.88% | 34.9만 |
|---|
| 2026.03.12 | ₩12,130 | ₩12,303 | ₩11,916 | ₩12,036 | -0.77% | 42.5만 |
|---|
| 2026.03.11 | ₩13,105 | ₩13,332 | ₩12,063 | ₩12,157 | -7.24% | 44.2만 |
|---|
| 2026.03.10 | ₩12,838 | ₩13,292 | ₩12,811 | ₩13,105 | +2.08% | 38.3만 |
|---|
| 2026.03.09 | ₩12,731 | ₩13,092 | ₩12,384 | ₩12,918 | +1.47% | 50.9만 |
|---|
| 2026.03.06 | ₩13,252 | ₩13,466 | ₩12,945 | ₩12,971 | -2.12% | 52만 |
|---|
| 2026.03.05 | ₩13,626 | ₩13,920 | ₩13,239 | ₩13,866 | +1.76% | 66.4만 |
|---|
| 2026.03.04 | ₩12,637 | ₩14,721 | ₩12,477 | ₩13,953 | +10.41% | 77.9만 |
|---|
| 2026.03.03 | ₩14,842 | ₩15,576 | ₩14,374 | ₩15,389 | +3.69% | 74만 |
|---|
| 2026.03.02 | ₩14,414 | ₩15,242 | ₩14,294 | ₩15,189 | +5.38% | 34.4만 |
|---|
| 2026.02.27 | ₩15,336 | ₩15,456 | ₩14,842 | ₩15,029 | -2.00% | 29.2만 |
|---|
| 2026.02.26 | ₩15,149 | ₩15,643 | ₩14,882 | ₩15,443 | +1.94% | 26.3만 |
|---|
| 2026.02.25 | ₩15,029 | ₩15,216 | ₩14,741 | ₩15,069 | +0.27% | 25.3만 |
|---|
| 2026.02.24 | ₩14,615 | ₩15,182 | ₩14,441 | ₩14,895 | +1.92% | 24.6만 |
|---|
| 2026.02.23 | ₩14,761 | ₩14,828 | ₩14,481 | ₩14,534 | -1.54% | 26.6만 |
|---|
| 2026.02.20 | ₩14,695 | ₩15,216 | ₩14,695 | ₩14,922 | +1.55% | 17.5만 |
|---|
| 2026.02.19 | ₩14,989 | ₩15,296 | ₩14,641 | ₩14,882 | -0.71% | 17.4만 |
|---|
| 2026.02.18 | ₩14,828 | ₩15,630 | ₩14,802 | ₩15,095 | +1.80% | 29.4만 |
|---|
| 2026.02.17 | ₩14,094 | ₩15,082 | ₩13,933 | ₩14,868 | +5.50% | 62.2만 |
|---|
| 2026.02.13 | ₩14,935 | ₩14,989 | ₩14,107 | ₩14,174 | -5.10% | 61.7만 |
|---|
| 2026.02.12 | ₩15,924 | ₩16,097 | ₩13,951 | ₩14,975 | -5.96% | 124만 |
|---|
| 2026.02.11 | ₩15,590 | ₩15,844 | ₩14,868 | ₩15,817 | +1.46% | 47.6만 |
|---|
| 2026.02.10 | ₩15,349 | ₩15,857 | ₩15,162 | ₩15,496 | +0.96% | 21.5만 |
|---|
| 2026.02.09 | ₩14,948 | ₩15,349 | ₩14,601 | ₩15,216 | +1.79% | 19.7만 |
|---|
| 2026.02.06 | ₩14,160 | ₩15,122 | ₩14,154 | ₩14,922 | +5.38% | 34.9만 |
|---|
| 2026.02.05 | ₩14,080 | ₩14,160 | ₩13,507 | ₩14,000 | -0.57% | 46.3만 |
|---|
| 2026.02.04 | ₩15,002 | ₩15,002 | ₩13,826 | ₩14,387 | -4.10% | 48.6만 |
|---|
| 2026.02.03 | ₩15,710 | ₩15,723 | ₩14,708 | ₩15,002 | -4.51% | 26.5만 |
|---|
| 2026.02.02 | ₩16,071 | ₩16,318 | ₩15,536 | ₩15,697 | -2.33% | 27.5만 |
|---|
| 2026.01.30 | ₩16,632 | ₩16,736 | ₩15,924 | ₩16,151 | -2.89% | 28.1만 |
|---|
| 2026.01.29 | ₩17,153 | ₩17,153 | ₩16,431 | ₩16,819 | -1.95% | 27만 |
|---|
| 2026.01.28 | ₩17,273 | ₩17,366 | ₩16,952 | ₩17,019 | -1.47% | 17.4만 |
|---|
| 2026.01.27 | ₩17,447 | ₩17,460 | ₩16,939 | ₩17,139 | -1.76% | 14.3만 |
|---|
| 2026.01.26 | ₩17,527 | ₩17,714 | ₩17,273 | ₩17,273 | -1.45% | 16.2만 |
|---|
| 2026.01.23 | ₩17,473 | ₩17,807 | ₩17,473 | ₩17,487 | +0.08% | 19.6만 |
|---|
| 2026.01.22 | ₩17,634 | ₩17,874 | ₩17,342 | ₩17,660 | +0.15% | 24.9만 |
|---|
| 2026.01.21 | ₩17,353 | ₩17,433 | ₩16,765 | ₩17,086 | -1.54% | 28.8만 |
|---|
| 2026.01.20 | ₩17,086 | ₩17,674 | ₩16,906 | ₩17,260 | +1.02% | 25.6만 |
|---|
| 2026.01.16 | ₩17,941 | ₩17,941 | ₩17,560 | ₩17,874 | -0.37% | 24.6만 |
|---|
| 2026.01.15 | ₩17,834 | ₩18,168 | ₩17,600 | ₩17,834 | 0.00% | 25.2만 |
|---|
| 2026.01.14 | ₩18,008 | ₩18,021 | ₩17,513 | ₩17,821 | -1.04% | 21.6만 |
|---|
| 2026.01.13 | ₩18,462 | ₩18,462 | ₩18,034 | ₩18,048 | -2.24% | 18만 |
|---|
| 2026.01.12 | ₩18,168 | ₩18,609 | ₩17,847 | ₩18,435 | +1.47% | 23.9만 |
|---|
| 2026.01.09 | ₩18,328 | ₩18,636 | ₩18,074 | ₩18,382 | +0.29% | 24만 |
|---|
| 2026.01.08 | ₩18,395 | ₩18,422 | ₩17,994 | ₩18,288 | -0.58% | 25.2만 |
|---|
| 2026.01.07 | ₩18,716 | ₩18,929 | ₩18,315 | ₩18,422 | -1.57% | 21.4만 |
|---|
| 2026.01.06 | ₩18,275 | ₩18,702 | ₩17,981 | ₩18,662 | +2.12% | 27.3만 |
|---|
| 2026.01.05 | ₩17,901 | ₩18,582 | ₩17,727 | ₩18,288 | +2.16% | 34.2만 |
|---|
| 2026.01.02 | ₩17,620 | ₩17,794 | ₩17,340 | ₩17,647 | +0.15% | 32.3만 |
|---|
| 2025.12.31 | ₩17,527 | ₩17,527 | ₩17,320 | ₩17,407 | -0.69% | 32.7만 |
|---|
| 2025.12.30 | ₩17,567 | ₩17,814 | ₩17,326 | ₩17,607 | +0.23% | 54.1만 |
|---|
| 2025.12.29 | ₩17,366 | ₩17,627 | ₩17,286 | ₩17,567 | +1.15% | 27.5만 |
|---|
| 2025.12.26 | ₩17,433 | ₩17,660 | ₩17,260 | ₩17,580 | +0.84% | 21.4만 |
|---|
| 2025.12.24 | ₩17,300 | ₩17,607 | ₩17,153 | ₩17,527 | +1.31% | 13.2만 |
|---|
| 2025.12.23 | ₩17,286 | ₩17,500 | ₩17,006 | ₩17,460 | +1.00% | 28.8만 |
|---|
| 2025.12.22 | ₩17,273 | ₩17,533 | ₩17,139 | ₩17,487 | +1.24% | 28.8만 |
|---|
| 2025.12.19 | ₩16,739 | ₩17,246 | ₩16,699 | ₩17,206 | +2.79% | 49.4만 |
|---|
| 2025.12.18 | ₩16,752 | ₩17,353 | ₩16,485 | ₩16,725 | -0.16% | 43.3만 |
|---|
| 2025.12.17 | ₩16,739 | ₩16,934 | ₩16,278 | ₩16,284 | -2.71% | 38.4만 |
|---|
| 2025.12.16 | ₩16,525 | ₩17,059 | ₩16,344 | ₩16,739 | +1.29% | 36만 |
|---|
| 2025.12.15 | ₩16,792 | ₩17,012 | ₩16,391 | ₩16,712 | -0.48% | 37만 |
|---|
| 2025.12.12 | ₩17,353 | ₩17,420 | ₩16,672 | ₩16,672 | -3.93% | 34.7만 |
|---|
| 2025.12.11 | ₩17,754 | ₩18,034 | ₩16,926 | ₩17,300 | -2.56% | 39.9만 |
|---|
| 2025.12.10 | ₩18,008 | ₩18,248 | ₩17,660 | ₩17,807 | -1.11% | 40만 |
|---|
| 2025.12.09 | ₩18,048 | ₩18,515 | ₩17,861 | ₩18,061 | +0.07% | 35만 |
|---|
| 2025.12.08 | ₩18,729 | ₩18,769 | ₩18,074 | ₩18,168 | -3.00% | 52.8만 |
|---|
| 2025.12.05 | ₩19,197 | ₩19,330 | ₩18,509 | ₩18,582 | -3.20% | 74.2만 |
|---|
| 2025.12.04 | ₩18,769 | ₩19,370 | ₩18,546 | ₩19,157 | +2.06% | 37.3만 |
|---|
| 2025.12.03 | ₩18,582 | ₩19,010 | ₩18,021 | ₩18,823 | +1.29% | 78.9만 |
|---|
| 2025.12.02 | ₩18,662 | ₩18,956 | ₩18,141 | ₩18,582 | -0.43% | 67.9만 |
|---|
| 2025.12.01 | ₩18,168 | ₩18,943 | ₩18,061 | ₩18,609 | +2.43% | 52만 |
|---|
| 2025.11.28 | ₩18,382 | ₩18,582 | ₩18,189 | ₩18,582 | +1.09% | 22.2만 |
|---|
| 2025.11.26 | ₩19,344 | ₩19,517 | ₩18,068 | ₩18,168 | -6.08% | 56.1만 |
|---|
| 2025.11.25 | ₩19,157 | ₩19,477 | ₩19,063 | ₩19,437 | +1.46% | 71.4만 |
|---|
| 2025.11.24 | ₩18,168 | ₩19,247 | ₩18,061 | ₩19,076 | +5.00% | 91.3만 |
|---|
| 2025.11.21 | ₩16,618 | ₩18,322 | ₩16,538 | ₩18,168 | +9.32% | 97.8만 |
|---|
| 2025.11.20 | ₩17,113 | ₩17,634 | ₩16,605 | ₩16,712 | -2.34% | 110.9만 |
|---|
| 2025.11.19 | ₩16,685 | ₩16,886 | ₩16,471 | ₩16,699 | +0.08% | 55.5만 |
|---|
| 2025.11.18 | ₩15,977 | ₩17,273 | ₩15,817 | ₩16,645 | +4.18% | 61.5만 |
|---|
| 2025.11.17 | ₩16,805 | ₩16,972 | ₩16,311 | ₩16,365 | -2.62% | 93.9만 |
|---|
| 2025.11.14 | ₩16,004 | ₩17,407 | ₩15,670 | ₩17,139 | +7.10% | 143만 |
|---|
| 2025.11.13 | ₩16,966 | ₩17,767 | ₩16,324 | ₩16,832 | -0.79% | 311.1만 |
|---|
| 2025.11.12 | ₩22,376 | ₩22,576 | ₩21,074 | ₩22,470 | +0.42% | 149만 |
|---|
| 2025.11.11 | ₩22,122 | ₩22,710 | ₩21,708 | ₩22,015 | -0.48% | 60.6만 |
|---|
| 2025.11.10 | ₩22,523 | ₩22,536 | ₩21,975 | ₩22,416 | -0.47% | 36만 |
|---|
| 2025.11.07 | ₩21,969 | ₩22,363 | ₩21,374 | ₩21,922 | -0.21% | 53.7만 |
|---|
| 2025.11.06 | ₩23,592 | ₩23,779 | ₩22,082 | ₩22,630 | -4.08% | 56.7만 |
|---|
| 2025.11.05 | ₩22,884 | ₩23,812 | ₩22,884 | ₩23,552 | +2.92% | 31.9만 |
|---|
| 2025.11.04 | ₩22,590 | ₩23,442 | ₩22,576 | ₩22,910 | +1.42% | 29만 |
|---|
| 2025.11.03 | ₩23,605 | ₩23,652 | ₩22,977 | ₩23,351 | -1.08% | 36.6만 |
|---|
| 2025.10.31 | ₩23,712 | ₩24,273 | ₩23,304 | ₩23,418 | -1.24% | 31만 |
|---|
| 2025.10.30 | ₩23,471 | ₩23,839 | ₩23,218 | ₩23,645 | +0.74% | 19.6만 |
|---|
| 2025.10.29 | ₩23,605 | ₩24,273 | ₩23,505 | ₩23,926 | +1.36% | 30.1만 |
|---|
| 2025.10.28 | ₩24,700 | ₩24,700 | ₩22,870 | ₩23,605 | -4.43% | 50.1만 |
|---|
| 2025.10.27 | ₩24,781 | ₩25,294 | ₩24,380 | ₩24,740 | -0.16% | 26만 |
|---|
| 2025.10.24 | ₩24,353 | ₩24,874 | ₩24,126 | ₩24,340 | -0.05% | 26.1만 |
|---|
| 2025.10.23 | ₩23,204 | ₩24,086 | ₩23,057 | ₩23,859 | +2.82% | 26.8만 |
|---|
| 2025.10.22 | ₩23,819 | ₩23,819 | ₩22,491 | ₩23,124 | -2.92% | 50.7만 |
|---|
| 2025.10.21 | ₩24,153 | ₩24,826 | ₩23,845 | ₩24,233 | +0.33% | 24.3만 |
|---|
| 2025.10.20 | ₩24,366 | ₩24,994 | ₩23,805 | ₩24,206 | -0.66% | 43.1만 |
|---|
| 2025.10.17 | ₩23,445 | ₩24,340 | ₩23,258 | ₩24,113 | +2.85% | 51만 |
|---|
| 2025.10.16 | ₩24,567 | ₩25,395 | ₩23,939 | ₩23,979 | -2.39% | 44.7만 |
|---|
| 2025.10.15 | ₩23,632 | ₩24,781 | ₩23,431 | ₩24,460 | +3.50% | 66.5만 |
|---|
| 2025.10.14 | ₩22,657 | ₩23,805 | ₩22,563 | ₩23,258 | +2.65% | 34.9만 |
|---|
| 2025.10.13 | ₩22,657 | ₩23,431 | ₩22,376 | ₩23,311 | +2.89% | 33.8만 |
|---|
| 2025.10.10 | ₩22,897 | ₩23,124 | ₩21,748 | ₩22,309 | -2.57% | 58.2만 |
|---|