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 | ₩13,252 | ₩14,082 | ₩13,252 | ₩13,841 | +4.44% | 66만 |
| 2026.10.08 | ₩13,079 | ₩13,400 | ₩12,931 | ₩13,252 | +1.33% | 62.8만 |
| 2026.10.07 | ₩13,520 | ₩13,553 | ₩13,047 | ₩13,105 | -3.07% | 56.3만 |
| 2026.10.06 | ₩14,122 | ₩14,122 | ₩13,573 | ₩13,640 | -3.41% | 158.5만 |
| 2026.10.05 | ₩14,135 | ₩14,229 | ₩13,841 | ₩13,988 | -1.04% | 65.1만 |
| 2026.10.02 | ₩14,750 | ₩14,750 | ₩13,841 | ₩14,041 | -4.81% | 33.4만 |
| 2026.10.01 | ₩14,590 | ₩14,817 | ₩14,429 | ₩14,523 | -0.46% | 22.6만 |
| 2026.09.30 | ₩14,764 | ₩14,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,429 |
| -2.26% |
| 25.1만 |
| 2026.09.29 | ₩14,657 | ₩14,697 | ₩14,296 | ₩14,670 | +0.09% | 29.7만 |
|---|
| 2026.09.28 | ₩14,603 | ₩15,018 | ₩14,376 | ₩14,643 | +0.27% | 30.6만 |
|---|
| 2026.09.25 | ₩14,623 | ₩14,916 | ₩14,469 | ₩14,764 | +0.96% | 17.7만 |
|---|
| 2026.09.24 | ₩14,322 | ₩14,764 | ₩14,322 | ₩14,576 | +1.77% | 20.8만 |
|---|
| 2026.09.23 | ₩14,871 | ₩14,871 | ₩14,269 | ₩14,362 | -3.42% | 22만 |
|---|
| 2026.09.22 | ₩14,978 | ₩15,018 | ₩14,148 | ₩14,978 | 0.00% | 31.2만 |
|---|
| 2026.09.21 | ₩14,055 | ₩14,871 | ₩13,908 | ₩14,857 | +5.71% | 51만 |
|---|
| 2026.09.18 | ₩13,894 | ₩14,082 | ₩13,720 | ₩13,988 | +0.67% | 80.9만 |
|---|
| 2026.09.17 | ₩14,108 | ₩14,443 | ₩13,774 | ₩13,827 | -1.99% | 56.8만 |
|---|
| 2026.09.16 | ₩14,469 | ₩14,643 | ₩13,881 | ₩13,934 | -3.70% | 25만 |
|---|
| 2026.09.15 | ₩14,871 | ₩15,018 | ₩14,242 | ₩14,509 | -2.43% | 36.5만 |
|---|
| 2026.09.14 | ₩14,416 | ₩15,258 | ₩14,328 | ₩14,951 | +3.71% | 62.7만 |
|---|
| 2026.09.11 | ₩13,894 | ₩14,456 | ₩13,654 | ₩14,416 | +3.75% | 57.5만 |
|---|
| 2026.09.10 | ₩13,373 | ₩13,995 | ₩13,373 | ₩13,801 | +3.20% | 58.5만 |
|---|
| 2026.09.09 | ₩13,587 | ₩13,667 | ₩13,326 | ₩13,493 | -0.69% | 40.2만 |
|---|
| 2026.09.08 | ₩13,212 | ₩13,720 | ₩13,132 | ₩13,680 | +3.54% | 41.2만 |
|---|
| 2026.09.04 | ₩13,279 | ₩13,493 | ₩13,132 | ₩13,333 | +0.40% | 25.4만 |
|---|
| 2026.09.03 | ₩13,841 | ₩14,108 | ₩13,333 | ₩13,359 | -3.48% | 20.9만 |
|---|
| 2026.09.02 | ₩13,774 | ₩13,889 | ₩13,400 | ₩13,640 | -0.97% | 28.8만 |
|---|
| 2026.09.01 | ₩13,774 | ₩13,969 | ₩13,244 | ₩13,801 | +0.19% | 40.2만 |
|---|
| 2026.08.31 | ₩13,921 | ₩14,416 | ₩13,667 | ₩14,095 | +1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩13,426 | ₩14,777 | ₩13,373 | ₩13,694 | +1.99% | 60.1만 |
|---|
| 2026.08.27 | ₩13,961 | ₩14,041 | ₩13,293 | ₩13,319 | -4.60% | 37.6만 |
|---|
| 2026.08.26 | ₩12,637 | ₩14,844 | ₩12,497 | ₩14,001 | +10.79% | 108.8만 |
|---|
| 2026.08.25 | ₩12,704 | ₩12,831 | ₩12,236 | ₩12,637 | -0.53% | 36.3만 |
|---|
| 2026.08.24 | ₩11,728 | ₩13,166 | ₩11,728 | ₩12,825 | +9.35% | 97.9만 |
|---|
| 2026.08.21 | ₩11,300 | ₩11,801 | ₩11,273 | ₩11,768 | +4.14% | 41.9만 |
|---|
| 2026.08.20 | ₩11,354 | ₩11,447 | ₩11,166 | ₩11,193 | -1.41% | 23.6만 |
|---|
| 2026.08.19 | ₩11,099 | ₩11,541 | ₩11,099 | ₩11,420 | +2.89% | 36.3만 |
|---|
| 2026.08.18 | ₩11,073 | ₩11,273 | ₩10,792 | ₩11,033 | -0.36% | 37.1만 |
|---|
| 2026.08.17 | ₩11,073 | ₩11,367 | ₩10,885 | ₩11,273 | +1.81% | 34.8만 |
|---|
| 2026.08.14 | ₩11,313 | ₩11,367 | ₩10,872 | ₩11,079 | -2.07% | 50.9만 |
|---|
| 2026.08.13 | ₩11,554 | ₩11,923 | ₩11,380 | ₩11,380 | -1.50% | 30.7만 |
|---|
| 2026.08.12 | ₩11,728 | ₩12,236 | ₩11,354 | ₩11,541 | -1.60% | 35.4만 |
|---|
| 2026.08.11 | ₩10,752 | ₩12,089 | ₩10,498 | ₩11,775 | +9.51% | 60.2만 |
|---|
| 2026.08.10 | ₩12,049 | ₩12,871 | ₩11,902 | ₩12,637 | +4.88% | 67.5만 |
|---|
| 2026.08.07 | ₩11,875 | ₩12,109 | ₩11,527 | ₩11,942 | +0.56% | 49만 |
|---|
| 2026.08.06 | ₩12,330 | ₩12,330 | ₩11,567 | ₩11,648 | -5.53% | 31.7만 |
|---|
| 2026.08.05 | ₩12,704 | ₩12,758 | ₩12,397 | ₩12,423 | -2.21% | 22.4만 |
|---|
| 2026.08.04 | ₩12,718 | ₩13,065 | ₩12,604 | ₩12,704 | -0.11% | 54.4만 |
|---|
| 2026.08.03 | ₩12,303 | ₩12,891 | ₩12,303 | ₩12,677 | +3.04% | 28.9만 |
|---|
| 2026.07.31 | ₩12,209 | ₩12,383 | ₩11,942 | ₩12,196 | -0.11% | 31.9만 |
|---|
| 2026.07.30 | ₩12,249 | ₩12,249 | ₩11,779 | ₩12,049 | -1.64% | 35.6만 |
|---|
| 2026.07.29 | ₩12,410 | ₩12,664 | ₩12,036 | ₩12,062 | -2.80% | 28.1만 |
|---|
| 2026.07.28 | ₩12,410 | ₩12,664 | ₩12,129 | ₩12,383 | -0.22% | 32.2만 |
|---|
| 2026.07.27 | ₩12,330 | ₩12,684 | ₩12,243 | ₩12,397 | +0.54% | 41.4만 |
|---|
| 2026.07.24 | ₩12,223 | ₩12,550 | ₩12,022 | ₩12,036 | -1.53% | 29.6만 |
|---|
| 2026.07.23 | ₩12,517 | ₩12,570 | ₩12,129 | ₩12,249 | -2.14% | 32.8만 |
|---|
| 2026.07.22 | ₩13,720 | ₩13,767 | ₩12,477 | ₩12,611 | -8.09% | 32.6만 |
|---|
| 2026.07.21 | ₩13,252 | ₩14,013 | ₩13,252 | ₩13,841 | +4.44% | 52.2만 |
|---|
| 2026.07.20 | ₩13,908 | ₩14,041 | ₩13,186 | ₩13,199 | -5.10% | 30.2만 |
|---|
| 2026.07.17 | ₩14,108 | ₩14,516 | ₩13,948 | ₩13,948 | -1.14% | 33.9만 |
|---|
| 2026.07.16 | ₩14,296 | ₩14,523 | ₩14,068 | ₩14,376 | +0.56% | 27.9만 |
|---|
| 2026.07.15 | ₩15,325 | ₩15,686 | ₩13,814 | ₩14,403 | -6.02% | 48.6만 |
|---|
| 2026.07.14 | ₩15,619 | ₩15,914 | ₩14,710 | ₩15,192 | -2.74% | 68.8만 |
|---|
| 2026.07.13 | ₩15,432 | ₩15,820 | ₩15,285 | ₩15,713 | +1.82% | 31.5만 |
|---|
| 2026.07.10 | ₩15,352 | ₩15,512 | ₩15,178 | ₩15,432 | +0.52% | 11.9만 |
|---|
| 2026.07.09 | ₩15,258 | ₩15,566 | ₩15,165 | ₩15,245 | -0.09% | 18.3만 |
|---|
| 2026.07.08 | ₩15,111 | ₩15,379 | ₩14,978 | ₩15,285 | +1.15% | 53.6만 |
|---|
| 2026.07.07 | ₩15,459 | ₩15,619 | ₩15,178 | ₩15,258 | -1.30% | 21.8만 |
|---|
| 2026.07.06 | ₩15,633 | ₩15,847 | ₩15,392 | ₩15,432 | -1.28% | 25.3만 |
|---|
| 2026.07.02 | ₩15,258 | ₩15,746 | ₩15,178 | ₩15,566 | +2.02% | 25.1만 |
|---|
| 2026.07.01 | ₩15,379 | ₩15,967 | ₩15,258 | ₩15,258 | -0.78% | 21.3만 |
|---|
| 2026.06.30 | ₩16,235 | ₩16,301 | ₩15,258 | ₩15,272 | -5.93% | 24.4만 |
|---|
| 2026.06.29 | ₩15,980 | ₩16,194 | ₩15,619 | ₩16,101 | +0.75% | 39.8만 |
|---|
| 2026.06.26 | ₩14,710 | ₩15,874 | ₩14,697 | ₩15,606 | +6.09% | 95만 |
|---|
| 2026.06.25 | ₩14,483 | ₩14,917 | ₩14,469 | ₩14,764 | +1.94% | 24.3만 |
|---|
| 2026.06.24 | ₩14,723 | ₩14,830 | ₩14,309 | ₩14,683 | -0.27% | 70만 |
|---|
| 2026.06.23 | ₩14,891 | ₩15,258 | ₩14,643 | ₩14,723 | -1.12% | 29.6만 |
|---|
| 2026.06.22 | ₩15,232 | ₩15,553 | ₩14,850 | ₩15,165 | -0.44% | 29만 |
|---|
| 2026.06.18 | ₩15,606 | ₩15,633 | ₩15,285 | ₩15,365 | -1.54% | 24.6만 |
|---|
| 2026.06.17 | ₩16,482 | ₩16,489 | ₩15,392 | ₩15,459 | -6.21% | 23.1만 |
|---|
| 2026.06.16 | ₩16,636 | ₩17,211 | ₩16,515 | ₩16,569 | -0.40% | 22.6만 |
|---|
| 2026.06.15 | ₩16,194 | ₩16,894 | ₩16,194 | ₩16,596 | +2.48% | 24만 |
|---|
| 2026.06.12 | ₩15,539 | ₩16,128 | ₩15,278 | ₩16,047 | +3.27% | 18.4만 |
|---|
| 2026.06.11 | ₩15,178 | ₩15,566 | ₩14,931 | ₩15,553 | +2.47% | 21.5만 |
|---|
| 2026.06.10 | ₩14,710 | ₩15,439 | ₩14,685 | ₩14,978 | +1.82% | 28.5만 |
|---|
| 2026.06.09 | ₩15,700 | ₩15,833 | ₩14,804 | ₩14,817 | -5.62% | 24.6만 |
|---|
| 2026.06.08 | ₩15,459 | ₩15,710 | ₩15,325 | ₩15,606 | +0.95% | 29.2만 |
|---|
| 2026.06.05 | ₩15,579 | ₩15,760 | ₩15,158 | ₩15,352 | -1.46% | 23만 |
|---|
| 2026.06.04 | ₩15,325 | ₩15,820 | ₩15,325 | ₩15,593 | +1.75% | 15.9만 |
|---|
| 2026.06.03 | ₩16,034 | ₩16,034 | ₩15,111 | ₩15,205 | -5.17% | 34.6만 |
|---|
| 2026.06.02 | ₩16,783 | ₩16,783 | ₩15,920 | ₩16,034 | -4.46% | 22.9만 |
|---|
| 2026.06.01 | ₩16,355 | ₩16,903 | ₩16,154 | ₩16,796 | +2.70% | 36.2만 |
|---|
| 2026.05.29 | ₩16,235 | ₩16,769 | ₩16,087 | ₩16,435 | +1.24% | 38.2만 |
|---|
| 2026.05.28 | ₩16,034 | ₩16,816 | ₩15,940 | ₩16,021 | -0.08% | 93.1만 |
|---|
| 2026.05.27 | ₩16,168 | ₩16,509 | ₩15,840 | ₩15,967 | -1.24% | 29.8만 |
|---|
| 2026.05.26 | ₩16,288 | ₩17,090 | ₩16,154 | ₩16,194 | -0.57% | 25.1만 |
|---|
| 2026.05.22 | ₩16,128 | ₩16,562 | ₩15,914 | ₩16,288 | +1.00% | 19.8만 |
|---|
| 2026.05.21 | ₩15,392 | ₩16,422 | ₩15,245 | ₩16,315 | +5.99% | 31.7만 |
|---|
| 2026.05.20 | ₩15,125 | ₩15,633 | ₩14,790 | ₩15,566 | +2.92% | 41.2만 |
|---|
| 2026.05.19 | ₩15,553 | ₩15,833 | ₩14,991 | ₩15,218 | -2.15% | 41만 |
|---|
| 2026.05.18 | ₩15,753 | ₩16,087 | ₩15,018 | ₩15,298 | -2.89% | 38.8만 |
|---|
| 2026.05.15 | ₩16,569 | ₩16,569 | ₩16,047 | ₩16,161 | -2.46% | 27.3만 |
|---|
| 2026.05.14 | ₩17,946 | ₩18,374 | ₩16,629 | ₩16,983 | -5.37% | 92.4만 |
|---|
| 2026.05.13 | ₩16,208 | ₩18,541 | ₩16,174 | ₩18,495 | +14.11% | 58.7만 |
|---|
| 2026.05.12 | ₩15,405 | ₩16,716 | ₩15,392 | ₩16,261 | +5.56% | 53.9만 |
|---|
| 2026.05.11 | ₩17,532 | ₩17,933 | ₩17,157 | ₩17,799 | +1.53% | 30.2만 |
|---|
| 2026.05.08 | ₩17,572 | ₩17,813 | ₩17,191 | ₩17,759 | +1.07% | 21.3만 |
|---|
| 2026.05.07 | ₩17,505 | ₩17,899 | ₩17,452 | ₩17,665 | +0.92% | 18만 |
|---|
| 2026.05.06 | ₩17,251 | ₩17,518 | ₩16,582 | ₩17,452 | +1.16% | 17.9만 |
|---|
| 2026.05.05 | ₩17,612 | ₩17,920 | ₩16,943 | ₩17,251 | -2.05% | 27.6만 |
|---|
| 2026.05.04 | ₩17,505 | ₩18,495 | ₩17,478 | ₩17,558 | +0.31% | 38.5만 |
|---|
| 2026.05.01 | ₩16,515 | ₩17,739 | ₩16,408 | ₩17,706 | +7.21% | 28.7만 |
|---|
| 2026.04.30 | ₩16,275 | ₩16,529 | ₩16,007 | ₩16,368 | +0.58% | 23.9만 |
|---|
| 2026.04.29 | ₩16,235 | ₩16,596 | ₩16,104 | ₩16,408 | +1.07% | 30.8만 |
|---|
| 2026.04.28 | ₩15,579 | ₩16,442 | ₩15,539 | ₩16,288 | +4.55% | 25.5만 |
|---|
| 2026.04.27 | ₩15,512 | ₩16,221 | ₩15,192 | ₩15,820 | +1.98% | 44.7만 |
|---|
| 2026.04.24 | ₩15,887 | ₩15,887 | ₩14,685 | ₩14,884 | -6.31% | 34.8만 |
|---|
| 2026.04.23 | ₩16,502 | ₩16,502 | ₩15,800 | ₩15,874 | -3.81% | 23.1만 |
|---|
| 2026.04.22 | ₩16,716 | ₩16,876 | ₩16,395 | ₩16,596 | -0.72% | 22만 |
|---|
| 2026.04.21 | ₩16,676 | ₩16,810 | ₩16,194 | ₩16,475 | -1.20% | 20.3만 |
|---|
| 2026.04.20 | ₩16,261 | ₩16,609 | ₩16,101 | ₩16,609 | +2.14% | 20.4만 |
|---|
| 2026.04.17 | ₩16,007 | ₩16,636 | ₩15,914 | ₩16,315 | +1.92% | 31.3만 |
|---|
| 2026.04.16 | ₩15,526 | ₩15,980 | ₩15,285 | ₩15,767 | +1.55% | 33.4만 |
|---|
| 2026.04.15 | ₩15,258 | ₩15,432 | ₩15,004 | ₩15,325 | +0.44% | 25만 |
|---|
| 2026.04.14 | ₩15,298 | ₩15,593 | ₩14,931 | ₩15,111 | -1.22% | 24.5만 |
|---|
| 2026.04.13 | ₩14,750 | ₩15,619 | ₩14,750 | ₩15,459 | +4.81% | 39.9만 |
|---|
| 2026.04.10 | ₩14,804 | ₩15,232 | ₩14,710 | ₩14,871 | +0.45% | 27.4만 |
|---|
| 2026.04.09 | ₩14,429 | ₩14,697 | ₩14,215 | ₩14,590 | +1.11% | 24.1만 |
|---|
| 2026.04.08 | ₩14,523 | ₩14,897 | ₩14,202 | ₩14,296 | -1.57% | 30.1만 |
|---|
| 2026.04.07 | ₩13,172 | ₩13,827 | ₩13,119 | ₩13,801 | +4.77% | 27.1만 |
|---|
| 2026.04.06 | ₩13,119 | ₩13,386 | ₩13,079 | ₩13,239 | +0.92% | 27.7만 |
|---|
| 2026.04.02 | ₩12,704 | ₩13,346 | ₩12,611 | ₩13,038 | +2.63% | 32.6만 |
|---|
| 2026.04.01 | ₩12,410 | ₩13,239 | ₩12,249 | ₩13,092 | +5.50% | 47.7만 |
|---|
| 2026.03.31 | ₩12,089 | ₩12,557 | ₩12,089 | ₩12,290 | +1.66% | 44.3만 |
|---|
| 2026.03.30 | ₩12,263 | ₩12,383 | ₩11,781 | ₩11,835 | -3.49% | 29.9만 |
|---|
| 2026.03.27 | ₩11,875 | ₩12,236 | ₩11,701 | ₩12,196 | +2.70% | 31.6만 |
|---|
| 2026.03.26 | ₩11,902 | ₩12,196 | ₩11,795 | ₩12,076 | +1.46% | 78.6만 |
|---|
| 2026.03.25 | ₩12,036 | ₩12,330 | ₩11,875 | ₩11,969 | -0.56% | 46.4만 |
|---|
| 2026.03.24 | ₩11,554 | ₩11,875 | ₩11,460 | ₩11,768 | +1.85% | 19.8만 |
|---|
| 2026.03.23 | ₩11,688 | ₩11,929 | ₩11,527 | ₩11,661 | -0.23% | 28만 |
|---|
| 2026.03.20 | ₩11,581 | ₩11,731 | ₩11,099 | ₩11,474 | -0.92% | 69.5만 |
|---|
| 2026.03.19 | ₩11,567 | ₩11,822 | ₩11,380 | ₩11,728 | +1.39% | 27.4만 |
|---|
| 2026.03.18 | ₩12,036 | ₩12,089 | ₩11,715 | ₩11,795 | -2.00% | 22만 |
|---|
| 2026.03.17 | ₩12,143 | ₩12,557 | ₩12,056 | ₩12,156 | +0.11% | 27.1만 |
|---|
| 2026.03.16 | ₩12,410 | ₩12,437 | ₩11,942 | ₩12,009 | -3.23% | 30.8만 |
|---|
| 2026.03.13 | ₩12,089 | ₩12,590 | ₩12,089 | ₩12,316 | +1.88% | 34.9만 |
|---|
| 2026.03.12 | ₩12,143 | ₩12,316 | ₩11,929 | ₩12,049 | -0.77% | 42.5만 |
|---|
| 2026.03.11 | ₩13,119 | ₩13,346 | ₩12,076 | ₩12,169 | -7.24% | 44.2만 |
|---|
| 2026.03.10 | ₩12,851 | ₩13,306 | ₩12,825 | ₩13,119 | +2.08% | 38.3만 |
|---|
| 2026.03.09 | ₩12,744 | ₩13,105 | ₩12,397 | ₩12,931 | +1.47% | 50.9만 |
|---|
| 2026.03.06 | ₩13,266 | ₩13,480 | ₩12,958 | ₩12,985 | -2.12% | 52만 |
|---|
| 2026.03.05 | ₩13,640 | ₩13,934 | ₩13,252 | ₩13,881 | +1.76% | 66.4만 |
|---|
| 2026.03.04 | ₩12,651 | ₩14,737 | ₩12,490 | ₩13,968 | +10.41% | 77.9만 |
|---|
| 2026.03.03 | ₩14,857 | ₩15,593 | ₩14,389 | ₩15,405 | +3.69% | 74만 |
|---|
| 2026.03.02 | ₩14,429 | ₩15,258 | ₩14,309 | ₩15,205 | +5.38% | 34.4만 |
|---|
| 2026.02.27 | ₩15,352 | ₩15,472 | ₩14,857 | ₩15,044 | -2.00% | 29.2만 |
|---|
| 2026.02.26 | ₩15,165 | ₩15,660 | ₩14,897 | ₩15,459 | +1.94% | 26.3만 |
|---|
| 2026.02.25 | ₩15,044 | ₩15,232 | ₩14,757 | ₩15,085 | +0.27% | 25.3만 |
|---|
| 2026.02.24 | ₩14,630 | ₩15,198 | ₩14,456 | ₩14,911 | +1.92% | 24.6만 |
|---|
| 2026.02.23 | ₩14,777 | ₩14,844 | ₩14,496 | ₩14,550 | -1.54% | 26.6만 |
|---|
| 2026.02.20 | ₩14,710 | ₩15,232 | ₩14,710 | ₩14,937 | +1.55% | 17.5만 |
|---|
| 2026.02.19 | ₩15,004 | ₩15,312 | ₩14,657 | ₩14,897 | -0.71% | 17.4만 |
|---|
| 2026.02.18 | ₩14,844 | ₩15,646 | ₩14,817 | ₩15,111 | +1.80% | 29.4만 |
|---|
| 2026.02.17 | ₩14,108 | ₩15,098 | ₩13,948 | ₩14,884 | +5.50% | 62.2만 |
|---|
| 2026.02.13 | ₩14,951 | ₩15,004 | ₩14,122 | ₩14,189 | -5.10% | 61.7만 |
|---|
| 2026.02.12 | ₩15,940 | ₩16,114 | ₩13,965 | ₩14,991 | -5.96% | 124만 |
|---|
| 2026.02.11 | ₩15,606 | ₩15,860 | ₩14,884 | ₩15,833 | +1.46% | 47.6만 |
|---|
| 2026.02.10 | ₩15,365 | ₩15,874 | ₩15,178 | ₩15,512 | +0.96% | 21.5만 |
|---|
| 2026.02.09 | ₩14,964 | ₩15,365 | ₩14,616 | ₩15,232 | +1.79% | 19.7만 |
|---|
| 2026.02.06 | ₩14,175 | ₩15,138 | ₩14,168 | ₩14,937 | +5.38% | 34.9만 |
|---|
| 2026.02.05 | ₩14,095 | ₩14,175 | ₩13,521 | ₩14,015 | -0.57% | 46.3만 |
|---|
| 2026.02.04 | ₩15,018 | ₩15,018 | ₩13,841 | ₩14,403 | -4.10% | 48.6만 |
|---|
| 2026.02.03 | ₩15,726 | ₩15,740 | ₩14,723 | ₩15,018 | -4.51% | 26.5만 |
|---|
| 2026.02.02 | ₩16,087 | ₩16,335 | ₩15,553 | ₩15,713 | -2.33% | 27.5만 |
|---|
| 2026.01.30 | ₩16,649 | ₩16,753 | ₩15,940 | ₩16,168 | -2.89% | 28.1만 |
|---|
| 2026.01.29 | ₩17,171 | ₩17,171 | ₩16,449 | ₩16,836 | -1.95% | 27만 |
|---|
| 2026.01.28 | ₩17,291 | ₩17,385 | ₩16,970 | ₩17,037 | -1.47% | 17.4만 |
|---|
| 2026.01.27 | ₩17,465 | ₩17,478 | ₩16,957 | ₩17,157 | -1.76% | 14.3만 |
|---|
| 2026.01.26 | ₩17,545 | ₩17,732 | ₩17,291 | ₩17,291 | -1.45% | 16.2만 |
|---|
| 2026.01.23 | ₩17,492 | ₩17,826 | ₩17,492 | ₩17,505 | +0.08% | 19.6만 |
|---|
| 2026.01.22 | ₩17,652 | ₩17,893 | ₩17,361 | ₩17,679 | +0.15% | 24.9만 |
|---|
| 2026.01.21 | ₩17,371 | ₩17,452 | ₩16,783 | ₩17,104 | -1.54% | 28.8만 |
|---|
| 2026.01.20 | ₩17,104 | ₩17,692 | ₩16,923 | ₩17,278 | +1.02% | 25.6만 |
|---|
| 2026.01.16 | ₩17,960 | ₩17,960 | ₩17,579 | ₩17,893 | -0.37% | 24.6만 |
|---|
| 2026.01.15 | ₩17,853 | ₩18,187 | ₩17,619 | ₩17,853 | 0.00% | 25.2만 |
|---|
| 2026.01.14 | ₩18,027 | ₩18,040 | ₩17,532 | ₩17,839 | -1.04% | 21.6만 |
|---|
| 2026.01.13 | ₩18,481 | ₩18,481 | ₩18,053 | ₩18,067 | -2.24% | 18만 |
|---|
| 2026.01.12 | ₩18,187 | ₩18,628 | ₩17,866 | ₩18,454 | +1.47% | 23.9만 |
|---|
| 2026.01.09 | ₩18,347 | ₩18,655 | ₩18,093 | ₩18,401 | +0.29% | 24만 |
|---|
| 2026.01.08 | ₩18,414 | ₩18,441 | ₩18,013 | ₩18,307 | -0.58% | 25.2만 |
|---|
| 2026.01.07 | ₩18,735 | ₩18,949 | ₩18,334 | ₩18,441 | -1.57% | 21.4만 |
|---|
| 2026.01.06 | ₩18,294 | ₩18,722 | ₩18,000 | ₩18,682 | +2.12% | 27.3만 |
|---|
| 2026.01.05 | ₩17,920 | ₩18,602 | ₩17,746 | ₩18,307 | +2.16% | 34.2만 |
|---|
| 2026.01.02 | ₩17,639 | ₩17,813 | ₩17,358 | ₩17,665 | +0.15% | 32.3만 |
|---|
| 2025.12.31 | ₩17,545 | ₩17,545 | ₩17,338 | ₩17,425 | -0.69% | 32.7만 |
|---|
| 2025.12.30 | ₩17,585 | ₩17,833 | ₩17,345 | ₩17,625 | +0.23% | 54.1만 |
|---|
| 2025.12.29 | ₩17,385 | ₩17,645 | ₩17,304 | ₩17,585 | +1.15% | 27.5만 |
|---|
| 2025.12.26 | ₩17,452 | ₩17,679 | ₩17,278 | ₩17,599 | +0.84% | 21.4만 |
|---|
| 2025.12.24 | ₩17,318 | ₩17,625 | ₩17,171 | ₩17,545 | +1.31% | 13.2만 |
|---|
| 2025.12.23 | ₩17,304 | ₩17,518 | ₩17,024 | ₩17,478 | +1.00% | 28.8만 |
|---|
| 2025.12.22 | ₩17,291 | ₩17,552 | ₩17,157 | ₩17,505 | +1.24% | 28.8만 |
|---|
| 2025.12.19 | ₩16,756 | ₩17,264 | ₩16,716 | ₩17,224 | +2.79% | 49.4만 |
|---|
| 2025.12.18 | ₩16,769 | ₩17,371 | ₩16,502 | ₩16,743 | -0.16% | 43.3만 |
|---|
| 2025.12.17 | ₩16,756 | ₩16,951 | ₩16,295 | ₩16,301 | -2.71% | 38.4만 |
|---|
| 2025.12.16 | ₩16,542 | ₩17,077 | ₩16,362 | ₩16,756 | +1.29% | 36만 |
|---|
| 2025.12.15 | ₩16,810 | ₩17,030 | ₩16,408 | ₩16,729 | -0.48% | 37만 |
|---|
| 2025.12.12 | ₩17,371 | ₩17,438 | ₩16,689 | ₩16,689 | -3.93% | 34.7만 |
|---|
| 2025.12.11 | ₩17,772 | ₩18,053 | ₩16,943 | ₩17,318 | -2.56% | 39.9만 |
|---|
| 2025.12.10 | ₩18,027 | ₩18,267 | ₩17,679 | ₩17,826 | -1.11% | 40만 |
|---|
| 2025.12.09 | ₩18,067 | ₩18,535 | ₩17,879 | ₩18,080 | +0.07% | 35만 |
|---|
| 2025.12.08 | ₩18,749 | ₩18,789 | ₩18,093 | ₩18,187 | -3.00% | 52.8만 |
|---|
| 2025.12.05 | ₩19,217 | ₩19,350 | ₩18,528 | ₩18,602 | -3.20% | 74.2만 |
|---|
| 2025.12.04 | ₩18,789 | ₩19,391 | ₩18,565 | ₩19,177 | +2.06% | 37.3만 |
|---|
| 2025.12.03 | ₩18,602 | ₩19,029 | ₩18,040 | ₩18,842 | +1.29% | 78.9만 |
|---|
| 2025.12.02 | ₩18,682 | ₩18,976 | ₩18,160 | ₩18,602 | -0.43% | 67.9만 |
|---|
| 2025.12.01 | ₩18,187 | ₩18,963 | ₩18,080 | ₩18,628 | +2.43% | 52만 |
|---|
| 2025.11.28 | ₩18,401 | ₩18,602 | ₩18,208 | ₩18,602 | +1.09% | 22.2만 |
|---|
| 2025.11.26 | ₩19,364 | ₩19,538 | ₩18,087 | ₩18,187 | -6.08% | 56.1만 |
|---|
| 2025.11.25 | ₩19,177 | ₩19,498 | ₩19,083 | ₩19,457 | +1.46% | 71.4만 |
|---|
| 2025.11.24 | ₩18,187 | ₩19,268 | ₩18,080 | ₩19,096 | +5.00% | 91.3만 |
|---|
| 2025.11.21 | ₩16,636 | ₩18,341 | ₩16,556 | ₩18,187 | +9.32% | 97.8만 |
|---|
| 2025.11.20 | ₩17,131 | ₩17,652 | ₩16,622 | ₩16,729 | -2.34% | 110.9만 |
|---|
| 2025.11.19 | ₩16,703 | ₩16,903 | ₩16,489 | ₩16,716 | +0.08% | 55.5만 |
|---|
| 2025.11.18 | ₩15,994 | ₩17,291 | ₩15,833 | ₩16,663 | +4.18% | 61.5만 |
|---|
| 2025.11.17 | ₩16,823 | ₩16,990 | ₩16,328 | ₩16,382 | -2.62% | 93.9만 |
|---|
| 2025.11.14 | ₩16,021 | ₩17,425 | ₩15,686 | ₩17,157 | +7.10% | 143만 |
|---|
| 2025.11.13 | ₩16,983 | ₩17,786 | ₩16,342 | ₩16,850 | -0.79% | 311.1만 |
|---|
| 2025.11.12 | ₩22,399 | ₩22,600 | ₩21,096 | ₩22,493 | +0.42% | 149만 |
|---|
| 2025.11.11 | ₩22,145 | ₩22,734 | ₩21,731 | ₩22,038 | -0.48% | 60.6만 |
|---|
| 2025.11.10 | ₩22,547 | ₩22,560 | ₩21,998 | ₩22,440 | -0.47% | 36만 |
|---|
| 2025.11.07 | ₩21,992 | ₩22,386 | ₩21,396 | ₩21,945 | -0.21% | 53.7만 |
|---|
| 2025.11.06 | ₩23,616 | ₩23,804 | ₩22,105 | ₩22,654 | -4.08% | 56.7만 |
|---|
| 2025.11.05 | ₩22,908 | ₩23,837 | ₩22,908 | ₩23,576 | +2.92% | 31.9만 |
|---|
| 2025.11.04 | ₩22,613 | ₩23,467 | ₩22,600 | ₩22,934 | +1.42% | 29만 |
|---|
| 2025.11.03 | ₩23,630 | ₩23,677 | ₩23,001 | ₩23,376 | -1.08% | 36.6만 |
|---|
| 2025.10.31 | ₩23,737 | ₩24,298 | ₩23,329 | ₩23,443 | -1.24% | 31만 |
|---|
| 2025.10.30 | ₩23,496 | ₩23,864 | ₩23,242 | ₩23,670 | +0.74% | 19.6만 |
|---|
| 2025.10.29 | ₩23,630 | ₩24,298 | ₩23,529 | ₩23,951 | +1.36% | 30.1만 |
|---|
| 2025.10.28 | ₩24,726 | ₩24,726 | ₩22,894 | ₩23,630 | -4.43% | 50.1만 |
|---|
| 2025.10.27 | ₩24,807 | ₩25,320 | ₩24,405 | ₩24,766 | -0.16% | 26만 |
|---|
| 2025.10.24 | ₩24,379 | ₩24,900 | ₩24,151 | ₩24,365 | -0.05% | 26.1만 |
|---|
| 2025.10.23 | ₩23,229 | ₩24,111 | ₩23,081 | ₩23,884 | +2.82% | 26.8만 |
|---|
| 2025.10.22 | ₩23,844 | ₩23,844 | ₩22,514 | ₩23,148 | -2.92% | 50.7만 |
|---|
| 2025.10.21 | ₩24,178 | ₩24,852 | ₩23,870 | ₩24,258 | +0.33% | 24.3만 |
|---|
| 2025.10.20 | ₩24,392 | ₩25,021 | ₩23,830 | ₩24,232 | -0.66% | 43.1만 |
|---|
| 2025.10.17 | ₩23,469 | ₩24,365 | ₩23,282 | ₩24,138 | +2.85% | 51만 |
|---|
| 2025.10.16 | ₩24,593 | ₩25,422 | ₩23,964 | ₩24,004 | -2.39% | 44.7만 |
|---|
| 2025.10.15 | ₩23,656 | ₩24,807 | ₩23,456 | ₩24,486 | +3.50% | 66.5만 |
|---|
| 2025.10.14 | ₩22,680 | ₩23,830 | ₩22,587 | ₩23,282 | +2.65% | 34.9만 |
|---|
| 2025.10.13 | ₩22,680 | ₩23,456 | ₩22,399 | ₩23,336 | +2.89% | 33.8만 |
|---|
| 2025.10.10 | ₩22,921 | ₩23,148 | ₩21,771 | ₩22,333 | -2.57% | 58.2만 |
|---|