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 | ₩13,236 | ₩14,064 | ₩13,236 | ₩13,823 | +4.44% | 66만 |
| 2026.10.08 | ₩13,062 | ₩13,383 | ₩12,915 | ₩13,236 | +1.33% | 62.8만 |
| 2026.10.07 | ₩13,503 | ₩13,536 | ₩13,030 | ₩13,089 | -3.07% | 56.3만 |
| 2026.10.06 | ₩14,104 | ₩14,104 | ₩13,556 | ₩13,623 | -3.41% | 158.5만 |
| 2026.10.05 | ₩14,117 | ₩14,211 | ₩13,823 | ₩13,970 | -1.04% | 65.1만 |
| 2026.10.02 | ₩14,732 | ₩14,732 | ₩13,823 | ₩14,024 | -4.81% | 33.4만 |
| 2026.10.01 | ₩14,571 | ₩14,798 | ₩14,411 | ₩14,505 | -0.46% | 22.6만 |
| 2026.09.30 | ₩14,745 | ₩14,812 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,411 |
| -2.26% |
| 25.1만 |
| 2026.09.29 | ₩14,638 | ₩14,678 | ₩14,277 | ₩14,651 | +0.09% | 29.7만 |
|---|
| 2026.09.28 | ₩14,585 | ₩14,999 | ₩14,358 | ₩14,625 | +0.27% | 30.6만 |
|---|
| 2026.09.25 | ₩14,605 | ₩14,897 | ₩14,451 | ₩14,745 | +0.96% | 17.7만 |
|---|
| 2026.09.24 | ₩14,304 | ₩14,745 | ₩14,304 | ₩14,558 | +1.77% | 20.8만 |
|---|
| 2026.09.23 | ₩14,852 | ₩14,852 | ₩14,251 | ₩14,344 | -3.42% | 22만 |
|---|
| 2026.09.22 | ₩14,959 | ₩14,999 | ₩14,131 | ₩14,959 | 0.00% | 31.2만 |
|---|
| 2026.09.21 | ₩14,037 | ₩14,852 | ₩13,890 | ₩14,838 | +5.71% | 51만 |
|---|
| 2026.09.18 | ₩13,877 | ₩14,064 | ₩13,703 | ₩13,970 | +0.67% | 80.9만 |
|---|
| 2026.09.17 | ₩14,090 | ₩14,424 | ₩13,757 | ₩13,810 | -1.99% | 56.8만 |
|---|
| 2026.09.16 | ₩14,451 | ₩14,625 | ₩13,863 | ₩13,917 | -3.70% | 25만 |
|---|
| 2026.09.15 | ₩14,852 | ₩14,999 | ₩14,224 | ₩14,491 | -2.43% | 36.5만 |
|---|
| 2026.09.14 | ₩14,398 | ₩15,239 | ₩14,310 | ₩14,932 | +3.71% | 62.7만 |
|---|
| 2026.09.11 | ₩13,877 | ₩14,438 | ₩13,636 | ₩14,398 | +3.75% | 57.5만 |
|---|
| 2026.09.10 | ₩13,356 | ₩13,977 | ₩13,356 | ₩13,783 | +3.20% | 58.5만 |
|---|
| 2026.09.09 | ₩13,570 | ₩13,650 | ₩13,309 | ₩13,476 | -0.69% | 40.2만 |
|---|
| 2026.09.08 | ₩13,196 | ₩13,703 | ₩13,115 | ₩13,663 | +3.54% | 41.2만 |
|---|
| 2026.09.04 | ₩13,262 | ₩13,476 | ₩13,115 | ₩13,316 | +0.40% | 25.4만 |
|---|
| 2026.09.03 | ₩13,823 | ₩14,090 | ₩13,316 | ₩13,343 | -3.48% | 20.9만 |
|---|
| 2026.09.02 | ₩13,757 | ₩13,871 | ₩13,383 | ₩13,623 | -0.97% | 28.8만 |
|---|
| 2026.09.01 | ₩13,757 | ₩13,952 | ₩13,228 | ₩13,783 | +0.19% | 40.2만 |
|---|
| 2026.08.31 | ₩13,903 | ₩14,398 | ₩13,650 | ₩14,077 | +1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩13,409 | ₩14,758 | ₩13,356 | ₩13,676 | +1.99% | 60.1만 |
|---|
| 2026.08.27 | ₩13,944 | ₩14,024 | ₩13,276 | ₩13,302 | -4.60% | 37.6만 |
|---|
| 2026.08.26 | ₩12,621 | ₩14,825 | ₩12,481 | ₩13,984 | +10.79% | 108.8만 |
|---|
| 2026.08.25 | ₩12,688 | ₩12,815 | ₩12,221 | ₩12,621 | -0.53% | 36.3만 |
|---|
| 2026.08.24 | ₩11,713 | ₩13,149 | ₩11,713 | ₩12,808 | +9.35% | 97.9만 |
|---|
| 2026.08.21 | ₩11,286 | ₩11,787 | ₩11,259 | ₩11,753 | +4.14% | 41.9만 |
|---|
| 2026.08.20 | ₩11,339 | ₩11,433 | ₩11,152 | ₩11,179 | -1.41% | 23.6만 |
|---|
| 2026.08.19 | ₩11,085 | ₩11,526 | ₩11,085 | ₩11,406 | +2.89% | 36.3만 |
|---|
| 2026.08.18 | ₩11,059 | ₩11,259 | ₩10,778 | ₩11,019 | -0.36% | 37.1만 |
|---|
| 2026.08.17 | ₩11,059 | ₩11,353 | ₩10,872 | ₩11,259 | +1.81% | 34.8만 |
|---|
| 2026.08.14 | ₩11,299 | ₩11,353 | ₩10,858 | ₩11,065 | -2.07% | 50.9만 |
|---|
| 2026.08.13 | ₩11,539 | ₩11,908 | ₩11,366 | ₩11,366 | -1.50% | 30.7만 |
|---|
| 2026.08.12 | ₩11,713 | ₩12,221 | ₩11,339 | ₩11,526 | -1.60% | 35.4만 |
|---|
| 2026.08.11 | ₩10,738 | ₩12,074 | ₩10,484 | ₩11,760 | +9.51% | 60.2만 |
|---|
| 2026.08.10 | ₩12,034 | ₩12,855 | ₩11,887 | ₩12,621 | +4.88% | 67.5만 |
|---|
| 2026.08.07 | ₩11,860 | ₩12,094 | ₩11,513 | ₩11,927 | +0.56% | 49만 |
|---|
| 2026.08.06 | ₩12,314 | ₩12,314 | ₩11,553 | ₩11,633 | -5.53% | 31.7만 |
|---|
| 2026.08.05 | ₩12,688 | ₩12,742 | ₩12,381 | ₩12,408 | -2.21% | 22.4만 |
|---|
| 2026.08.04 | ₩12,701 | ₩13,049 | ₩12,588 | ₩12,688 | -0.11% | 54.4만 |
|---|
| 2026.08.03 | ₩12,287 | ₩12,875 | ₩12,287 | ₩12,661 | +3.04% | 28.9만 |
|---|
| 2026.07.31 | ₩12,194 | ₩12,368 | ₩11,927 | ₩12,181 | -0.11% | 31.9만 |
|---|
| 2026.07.30 | ₩12,234 | ₩12,234 | ₩11,764 | ₩12,034 | -1.64% | 35.6만 |
|---|
| 2026.07.29 | ₩12,394 | ₩12,648 | ₩12,020 | ₩12,047 | -2.80% | 28.1만 |
|---|
| 2026.07.28 | ₩12,394 | ₩12,648 | ₩12,114 | ₩12,368 | -0.22% | 32.2만 |
|---|
| 2026.07.27 | ₩12,314 | ₩12,668 | ₩12,227 | ₩12,381 | +0.54% | 41.4만 |
|---|
| 2026.07.24 | ₩12,207 | ₩12,535 | ₩12,007 | ₩12,020 | -1.53% | 29.6만 |
|---|
| 2026.07.23 | ₩12,501 | ₩12,555 | ₩12,114 | ₩12,234 | -2.14% | 32.8만 |
|---|
| 2026.07.22 | ₩13,703 | ₩13,750 | ₩12,461 | ₩12,595 | -8.09% | 32.6만 |
|---|
| 2026.07.21 | ₩13,236 | ₩13,996 | ₩13,236 | ₩13,823 | +4.44% | 52.2만 |
|---|
| 2026.07.20 | ₩13,890 | ₩14,024 | ₩13,169 | ₩13,182 | -5.10% | 30.2만 |
|---|
| 2026.07.17 | ₩14,090 | ₩14,498 | ₩13,930 | ₩13,930 | -1.14% | 33.9만 |
|---|
| 2026.07.16 | ₩14,277 | ₩14,505 | ₩14,050 | ₩14,358 | +0.56% | 27.9만 |
|---|
| 2026.07.15 | ₩15,306 | ₩15,666 | ₩13,797 | ₩14,384 | -6.02% | 48.6만 |
|---|
| 2026.07.14 | ₩15,600 | ₩15,894 | ₩14,691 | ₩15,172 | -2.74% | 68.8만 |
|---|
| 2026.07.13 | ₩15,413 | ₩15,800 | ₩15,266 | ₩15,693 | +1.82% | 31.5만 |
|---|
| 2026.07.10 | ₩15,333 | ₩15,493 | ₩15,159 | ₩15,413 | +0.52% | 11.9만 |
|---|
| 2026.07.09 | ₩15,239 | ₩15,546 | ₩15,146 | ₩15,226 | -0.09% | 18.3만 |
|---|
| 2026.07.08 | ₩15,092 | ₩15,359 | ₩14,959 | ₩15,266 | +1.15% | 53.6만 |
|---|
| 2026.07.07 | ₩15,439 | ₩15,600 | ₩15,159 | ₩15,239 | -1.30% | 21.8만 |
|---|
| 2026.07.06 | ₩15,613 | ₩15,827 | ₩15,373 | ₩15,413 | -1.28% | 25.3만 |
|---|
| 2026.07.02 | ₩15,239 | ₩15,727 | ₩15,159 | ₩15,546 | +2.02% | 25.1만 |
|---|
| 2026.07.01 | ₩15,359 | ₩15,947 | ₩15,239 | ₩15,239 | -0.78% | 21.3만 |
|---|
| 2026.06.30 | ₩16,214 | ₩16,281 | ₩15,239 | ₩15,252 | -5.93% | 24.4만 |
|---|
| 2026.06.29 | ₩15,960 | ₩16,174 | ₩15,600 | ₩16,081 | +0.75% | 39.8만 |
|---|
| 2026.06.26 | ₩14,691 | ₩15,853 | ₩14,678 | ₩15,586 | +6.09% | 95만 |
|---|
| 2026.06.25 | ₩14,464 | ₩14,899 | ₩14,451 | ₩14,745 | +1.94% | 24.3만 |
|---|
| 2026.06.24 | ₩14,705 | ₩14,812 | ₩14,291 | ₩14,665 | -0.27% | 70만 |
|---|
| 2026.06.23 | ₩14,872 | ₩15,239 | ₩14,625 | ₩14,705 | -1.12% | 29.6만 |
|---|
| 2026.06.22 | ₩15,212 | ₩15,533 | ₩14,832 | ₩15,146 | -0.44% | 29만 |
|---|
| 2026.06.18 | ₩15,586 | ₩15,613 | ₩15,266 | ₩15,346 | -1.54% | 24.6만 |
|---|
| 2026.06.17 | ₩16,461 | ₩16,468 | ₩15,373 | ₩15,439 | -6.21% | 23.1만 |
|---|
| 2026.06.16 | ₩16,615 | ₩17,189 | ₩16,495 | ₩16,548 | -0.40% | 22.6만 |
|---|
| 2026.06.15 | ₩16,174 | ₩16,873 | ₩16,174 | ₩16,575 | +2.48% | 24만 |
|---|
| 2026.06.12 | ₩15,520 | ₩16,107 | ₩15,259 | ₩16,027 | +3.27% | 18.4만 |
|---|
| 2026.06.11 | ₩15,159 | ₩15,546 | ₩14,912 | ₩15,533 | +2.47% | 21.5만 |
|---|
| 2026.06.10 | ₩14,691 | ₩15,419 | ₩14,666 | ₩14,959 | +1.82% | 28.5만 |
|---|
| 2026.06.09 | ₩15,680 | ₩15,813 | ₩14,785 | ₩14,798 | -5.62% | 24.6만 |
|---|
| 2026.06.08 | ₩15,439 | ₩15,691 | ₩15,306 | ₩15,586 | +0.95% | 29.2만 |
|---|
| 2026.06.05 | ₩15,560 | ₩15,740 | ₩15,139 | ₩15,333 | -1.46% | 23만 |
|---|
| 2026.06.04 | ₩15,306 | ₩15,800 | ₩15,306 | ₩15,573 | +1.75% | 15.9만 |
|---|
| 2026.06.03 | ₩16,014 | ₩16,014 | ₩15,092 | ₩15,186 | -5.17% | 34.6만 |
|---|
| 2026.06.02 | ₩16,762 | ₩16,762 | ₩15,900 | ₩16,014 | -4.46% | 22.9만 |
|---|
| 2026.06.01 | ₩16,334 | ₩16,882 | ₩16,134 | ₩16,775 | +2.70% | 36.2만 |
|---|
| 2026.05.29 | ₩16,214 | ₩16,748 | ₩16,067 | ₩16,414 | +1.24% | 38.2만 |
|---|
| 2026.05.28 | ₩16,014 | ₩16,795 | ₩15,920 | ₩16,000 | -0.08% | 93.1만 |
|---|
| 2026.05.27 | ₩16,147 | ₩16,488 | ₩15,820 | ₩15,947 | -1.24% | 29.8만 |
|---|
| 2026.05.26 | ₩16,267 | ₩17,069 | ₩16,134 | ₩16,174 | -0.57% | 25.1만 |
|---|
| 2026.05.22 | ₩16,107 | ₩16,541 | ₩15,894 | ₩16,267 | +1.00% | 19.8만 |
|---|
| 2026.05.21 | ₩15,373 | ₩16,401 | ₩15,226 | ₩16,294 | +5.99% | 31.7만 |
|---|
| 2026.05.20 | ₩15,106 | ₩15,613 | ₩14,772 | ₩15,546 | +2.92% | 41.2만 |
|---|
| 2026.05.19 | ₩15,533 | ₩15,813 | ₩14,972 | ₩15,199 | -2.15% | 41만 |
|---|
| 2026.05.18 | ₩15,733 | ₩16,067 | ₩14,999 | ₩15,279 | -2.89% | 38.8만 |
|---|
| 2026.05.15 | ₩16,548 | ₩16,548 | ₩16,027 | ₩16,141 | -2.46% | 27.3만 |
|---|
| 2026.05.14 | ₩17,924 | ₩18,351 | ₩16,608 | ₩16,962 | -5.37% | 92.4만 |
|---|
| 2026.05.13 | ₩16,187 | ₩18,518 | ₩16,154 | ₩18,471 | +14.11% | 58.7만 |
|---|
| 2026.05.12 | ₩15,386 | ₩16,695 | ₩15,373 | ₩16,241 | +5.56% | 53.9만 |
|---|
| 2026.05.11 | ₩17,510 | ₩17,910 | ₩17,136 | ₩17,777 | +1.53% | 30.2만 |
|---|
| 2026.05.08 | ₩17,550 | ₩17,790 | ₩17,169 | ₩17,737 | +1.07% | 21.3만 |
|---|
| 2026.05.07 | ₩17,483 | ₩17,877 | ₩17,429 | ₩17,643 | +0.92% | 18만 |
|---|
| 2026.05.06 | ₩17,229 | ₩17,496 | ₩16,561 | ₩17,429 | +1.16% | 17.9만 |
|---|
| 2026.05.05 | ₩17,590 | ₩17,897 | ₩16,922 | ₩17,229 | -2.05% | 27.6만 |
|---|
| 2026.05.04 | ₩17,483 | ₩18,471 | ₩17,456 | ₩17,536 | +0.31% | 38.5만 |
|---|
| 2026.05.01 | ₩16,495 | ₩17,717 | ₩16,388 | ₩17,683 | +7.21% | 28.7만 |
|---|
| 2026.04.30 | ₩16,254 | ₩16,508 | ₩15,987 | ₩16,348 | +0.58% | 23.9만 |
|---|
| 2026.04.29 | ₩16,214 | ₩16,575 | ₩16,083 | ₩16,388 | +1.07% | 30.8만 |
|---|
| 2026.04.28 | ₩15,560 | ₩16,421 | ₩15,520 | ₩16,267 | +4.55% | 25.5만 |
|---|
| 2026.04.27 | ₩15,493 | ₩16,201 | ₩15,172 | ₩15,800 | +1.98% | 44.7만 |
|---|
| 2026.04.24 | ₩15,867 | ₩15,867 | ₩14,666 | ₩14,865 | -6.31% | 34.8만 |
|---|
| 2026.04.23 | ₩16,481 | ₩16,481 | ₩15,780 | ₩15,853 | -3.81% | 23.1만 |
|---|
| 2026.04.22 | ₩16,695 | ₩16,855 | ₩16,374 | ₩16,575 | -0.72% | 22만 |
|---|
| 2026.04.21 | ₩16,655 | ₩16,788 | ₩16,174 | ₩16,454 | -1.20% | 20.3만 |
|---|
| 2026.04.20 | ₩16,241 | ₩16,588 | ₩16,081 | ₩16,588 | +2.14% | 20.4만 |
|---|
| 2026.04.17 | ₩15,987 | ₩16,615 | ₩15,894 | ₩16,294 | +1.92% | 31.3만 |
|---|
| 2026.04.16 | ₩15,506 | ₩15,960 | ₩15,266 | ₩15,747 | +1.55% | 33.4만 |
|---|
| 2026.04.15 | ₩15,239 | ₩15,413 | ₩14,985 | ₩15,306 | +0.44% | 25만 |
|---|
| 2026.04.14 | ₩15,279 | ₩15,573 | ₩14,912 | ₩15,092 | -1.22% | 24.5만 |
|---|
| 2026.04.13 | ₩14,732 | ₩15,600 | ₩14,732 | ₩15,439 | +4.81% | 39.9만 |
|---|
| 2026.04.10 | ₩14,785 | ₩15,212 | ₩14,691 | ₩14,852 | +0.45% | 27.4만 |
|---|
| 2026.04.09 | ₩14,411 | ₩14,678 | ₩14,197 | ₩14,571 | +1.11% | 24.1만 |
|---|
| 2026.04.08 | ₩14,505 | ₩14,878 | ₩14,184 | ₩14,277 | -1.57% | 30.1만 |
|---|
| 2026.04.07 | ₩13,156 | ₩13,810 | ₩13,102 | ₩13,783 | +4.77% | 27.1만 |
|---|
| 2026.04.06 | ₩13,102 | ₩13,369 | ₩13,062 | ₩13,222 | +0.92% | 27.7만 |
|---|
| 2026.04.02 | ₩12,688 | ₩13,329 | ₩12,595 | ₩13,022 | +2.63% | 32.6만 |
|---|
| 2026.04.01 | ₩12,394 | ₩13,222 | ₩12,234 | ₩13,075 | +5.50% | 47.7만 |
|---|
| 2026.03.31 | ₩12,074 | ₩12,541 | ₩12,074 | ₩12,274 | +1.66% | 44.3만 |
|---|
| 2026.03.30 | ₩12,247 | ₩12,368 | ₩11,767 | ₩11,820 | -3.49% | 29.9만 |
|---|
| 2026.03.27 | ₩11,860 | ₩12,221 | ₩11,686 | ₩12,181 | +2.70% | 31.6만 |
|---|
| 2026.03.26 | ₩11,887 | ₩12,181 | ₩11,780 | ₩12,060 | +1.46% | 78.6만 |
|---|
| 2026.03.25 | ₩12,020 | ₩12,314 | ₩11,860 | ₩11,954 | -0.56% | 46.4만 |
|---|
| 2026.03.24 | ₩11,539 | ₩11,860 | ₩11,446 | ₩11,753 | +1.85% | 19.8만 |
|---|
| 2026.03.23 | ₩11,673 | ₩11,913 | ₩11,513 | ₩11,646 | -0.23% | 28만 |
|---|
| 2026.03.20 | ₩11,566 | ₩11,716 | ₩11,085 | ₩11,459 | -0.92% | 69.5만 |
|---|
| 2026.03.19 | ₩11,553 | ₩11,807 | ₩11,366 | ₩11,713 | +1.39% | 27.4만 |
|---|
| 2026.03.18 | ₩12,020 | ₩12,074 | ₩11,700 | ₩11,780 | -2.00% | 22만 |
|---|
| 2026.03.17 | ₩12,127 | ₩12,541 | ₩12,040 | ₩12,141 | +0.11% | 27.1만 |
|---|
| 2026.03.16 | ₩12,394 | ₩12,421 | ₩11,927 | ₩11,994 | -3.23% | 30.8만 |
|---|
| 2026.03.13 | ₩12,074 | ₩12,575 | ₩12,074 | ₩12,301 | +1.88% | 34.9만 |
|---|
| 2026.03.12 | ₩12,127 | ₩12,301 | ₩11,913 | ₩12,034 | -0.77% | 42.5만 |
|---|
| 2026.03.11 | ₩13,102 | ₩13,329 | ₩12,060 | ₩12,154 | -7.24% | 44.2만 |
|---|
| 2026.03.10 | ₩12,835 | ₩13,289 | ₩12,808 | ₩13,102 | +2.08% | 38.3만 |
|---|
| 2026.03.09 | ₩12,728 | ₩13,089 | ₩12,381 | ₩12,915 | +1.47% | 50.9만 |
|---|
| 2026.03.06 | ₩13,249 | ₩13,463 | ₩12,942 | ₩12,969 | -2.12% | 52만 |
|---|
| 2026.03.05 | ₩13,623 | ₩13,917 | ₩13,236 | ₩13,863 | +1.76% | 66.4만 |
|---|
| 2026.03.04 | ₩12,635 | ₩14,718 | ₩12,474 | ₩13,950 | +10.41% | 77.9만 |
|---|
| 2026.03.03 | ₩14,838 | ₩15,573 | ₩14,371 | ₩15,386 | +3.69% | 74만 |
|---|
| 2026.03.02 | ₩14,411 | ₩15,239 | ₩14,291 | ₩15,186 | +5.38% | 34.4만 |
|---|
| 2026.02.27 | ₩15,333 | ₩15,453 | ₩14,838 | ₩15,025 | -2.00% | 29.2만 |
|---|
| 2026.02.26 | ₩15,146 | ₩15,640 | ₩14,878 | ₩15,439 | +1.94% | 26.3만 |
|---|
| 2026.02.25 | ₩15,025 | ₩15,212 | ₩14,738 | ₩15,065 | +0.27% | 25.3만 |
|---|
| 2026.02.24 | ₩14,611 | ₩15,179 | ₩14,438 | ₩14,892 | +1.92% | 24.6만 |
|---|
| 2026.02.23 | ₩14,758 | ₩14,825 | ₩14,478 | ₩14,531 | -1.54% | 26.6만 |
|---|
| 2026.02.20 | ₩14,691 | ₩15,212 | ₩14,691 | ₩14,919 | +1.55% | 17.5만 |
|---|
| 2026.02.19 | ₩14,985 | ₩15,293 | ₩14,638 | ₩14,878 | -0.71% | 17.4만 |
|---|
| 2026.02.18 | ₩14,825 | ₩15,626 | ₩14,798 | ₩15,092 | +1.80% | 29.4만 |
|---|
| 2026.02.17 | ₩14,090 | ₩15,079 | ₩13,930 | ₩14,865 | +5.50% | 62.2만 |
|---|
| 2026.02.13 | ₩14,932 | ₩14,985 | ₩14,104 | ₩14,171 | -5.10% | 61.7만 |
|---|
| 2026.02.12 | ₩15,920 | ₩16,094 | ₩13,948 | ₩14,972 | -5.96% | 124만 |
|---|
| 2026.02.11 | ₩15,586 | ₩15,840 | ₩14,865 | ₩15,813 | +1.46% | 47.6만 |
|---|
| 2026.02.10 | ₩15,346 | ₩15,853 | ₩15,159 | ₩15,493 | +0.96% | 21.5만 |
|---|
| 2026.02.09 | ₩14,945 | ₩15,346 | ₩14,598 | ₩15,212 | +1.79% | 19.7만 |
|---|
| 2026.02.06 | ₩14,157 | ₩15,119 | ₩14,151 | ₩14,919 | +5.38% | 34.9만 |
|---|
| 2026.02.05 | ₩14,077 | ₩14,157 | ₩13,504 | ₩13,997 | -0.57% | 46.3만 |
|---|
| 2026.02.04 | ₩14,999 | ₩14,999 | ₩13,823 | ₩14,384 | -4.10% | 48.6만 |
|---|
| 2026.02.03 | ₩15,707 | ₩15,720 | ₩14,705 | ₩14,999 | -4.51% | 26.5만 |
|---|
| 2026.02.02 | ₩16,067 | ₩16,314 | ₩15,533 | ₩15,693 | -2.33% | 27.5만 |
|---|
| 2026.01.30 | ₩16,628 | ₩16,732 | ₩15,920 | ₩16,147 | -2.89% | 28.1만 |
|---|
| 2026.01.29 | ₩17,149 | ₩17,149 | ₩16,428 | ₩16,815 | -1.95% | 27만 |
|---|
| 2026.01.28 | ₩17,269 | ₩17,363 | ₩16,949 | ₩17,015 | -1.47% | 17.4만 |
|---|
| 2026.01.27 | ₩17,443 | ₩17,456 | ₩16,935 | ₩17,136 | -1.76% | 14.3만 |
|---|
| 2026.01.26 | ₩17,523 | ₩17,710 | ₩17,269 | ₩17,269 | -1.45% | 16.2만 |
|---|
| 2026.01.23 | ₩17,470 | ₩17,803 | ₩17,470 | ₩17,483 | +0.08% | 19.6만 |
|---|
| 2026.01.22 | ₩17,630 | ₩17,870 | ₩17,339 | ₩17,657 | +0.15% | 24.9만 |
|---|
| 2026.01.21 | ₩17,349 | ₩17,429 | ₩16,762 | ₩17,082 | -1.54% | 28.8만 |
|---|
| 2026.01.20 | ₩17,082 | ₩17,670 | ₩16,902 | ₩17,256 | +1.02% | 25.6만 |
|---|
| 2026.01.16 | ₩17,937 | ₩17,937 | ₩17,556 | ₩17,870 | -0.37% | 24.6만 |
|---|
| 2026.01.15 | ₩17,830 | ₩18,164 | ₩17,596 | ₩17,830 | 0.00% | 25.2만 |
|---|
| 2026.01.14 | ₩18,004 | ₩18,017 | ₩17,510 | ₩17,817 | -1.04% | 21.6만 |
|---|
| 2026.01.13 | ₩18,458 | ₩18,458 | ₩18,030 | ₩18,044 | -2.24% | 18만 |
|---|
| 2026.01.12 | ₩18,164 | ₩18,605 | ₩17,843 | ₩18,431 | +1.47% | 23.9만 |
|---|
| 2026.01.09 | ₩18,324 | ₩18,631 | ₩18,071 | ₩18,378 | +0.29% | 24만 |
|---|
| 2026.01.08 | ₩18,391 | ₩18,418 | ₩17,990 | ₩18,284 | -0.58% | 25.2만 |
|---|
| 2026.01.07 | ₩18,712 | ₩18,925 | ₩18,311 | ₩18,418 | -1.57% | 21.4만 |
|---|
| 2026.01.06 | ₩18,271 | ₩18,698 | ₩17,977 | ₩18,658 | +2.12% | 27.3만 |
|---|
| 2026.01.05 | ₩17,897 | ₩18,578 | ₩17,723 | ₩18,284 | +2.16% | 34.2만 |
|---|
| 2026.01.02 | ₩17,616 | ₩17,790 | ₩17,336 | ₩17,643 | +0.15% | 32.3만 |
|---|
| 2025.12.31 | ₩17,523 | ₩17,523 | ₩17,316 | ₩17,403 | -0.69% | 32.7만 |
|---|
| 2025.12.30 | ₩17,563 | ₩17,810 | ₩17,323 | ₩17,603 | +0.23% | 54.1만 |
|---|
| 2025.12.29 | ₩17,363 | ₩17,623 | ₩17,283 | ₩17,563 | +1.15% | 27.5만 |
|---|
| 2025.12.26 | ₩17,429 | ₩17,657 | ₩17,256 | ₩17,576 | +0.84% | 21.4만 |
|---|
| 2025.12.24 | ₩17,296 | ₩17,603 | ₩17,149 | ₩17,523 | +1.31% | 13.2만 |
|---|
| 2025.12.23 | ₩17,283 | ₩17,496 | ₩17,002 | ₩17,456 | +1.00% | 28.8만 |
|---|
| 2025.12.22 | ₩17,269 | ₩17,530 | ₩17,136 | ₩17,483 | +1.24% | 28.8만 |
|---|
| 2025.12.19 | ₩16,735 | ₩17,242 | ₩16,695 | ₩17,202 | +2.79% | 49.4만 |
|---|
| 2025.12.18 | ₩16,748 | ₩17,349 | ₩16,481 | ₩16,722 | -0.16% | 43.3만 |
|---|
| 2025.12.17 | ₩16,735 | ₩16,930 | ₩16,274 | ₩16,281 | -2.71% | 38.4만 |
|---|
| 2025.12.16 | ₩16,521 | ₩17,055 | ₩16,341 | ₩16,735 | +1.29% | 36만 |
|---|
| 2025.12.15 | ₩16,788 | ₩17,009 | ₩16,388 | ₩16,708 | -0.48% | 37만 |
|---|
| 2025.12.12 | ₩17,349 | ₩17,416 | ₩16,668 | ₩16,668 | -3.93% | 34.7만 |
|---|
| 2025.12.11 | ₩17,750 | ₩18,030 | ₩16,922 | ₩17,296 | -2.56% | 39.9만 |
|---|
| 2025.12.10 | ₩18,004 | ₩18,244 | ₩17,657 | ₩17,803 | -1.11% | 40만 |
|---|
| 2025.12.09 | ₩18,044 | ₩18,511 | ₩17,857 | ₩18,057 | +0.07% | 35만 |
|---|
| 2025.12.08 | ₩18,725 | ₩18,765 | ₩18,071 | ₩18,164 | -3.00% | 52.8만 |
|---|
| 2025.12.05 | ₩19,192 | ₩19,326 | ₩18,505 | ₩18,578 | -3.20% | 74.2만 |
|---|
| 2025.12.04 | ₩18,765 | ₩19,366 | ₩18,542 | ₩19,152 | +2.06% | 37.3만 |
|---|
| 2025.12.03 | ₩18,578 | ₩19,005 | ₩18,017 | ₩18,818 | +1.29% | 78.9만 |
|---|
| 2025.12.02 | ₩18,658 | ₩18,952 | ₩18,137 | ₩18,578 | -0.43% | 67.9만 |
|---|
| 2025.12.01 | ₩18,164 | ₩18,939 | ₩18,057 | ₩18,605 | +2.43% | 52만 |
|---|
| 2025.11.28 | ₩18,378 | ₩18,578 | ₩18,185 | ₩18,578 | +1.09% | 22.2만 |
|---|
| 2025.11.26 | ₩19,339 | ₩19,513 | ₩18,064 | ₩18,164 | -6.08% | 56.1만 |
|---|
| 2025.11.25 | ₩19,152 | ₩19,473 | ₩19,059 | ₩19,433 | +1.46% | 71.4만 |
|---|
| 2025.11.24 | ₩18,164 | ₩19,243 | ₩18,057 | ₩19,072 | +5.00% | 91.3만 |
|---|
| 2025.11.21 | ₩16,615 | ₩18,318 | ₩16,535 | ₩18,164 | +9.32% | 97.8만 |
|---|
| 2025.11.20 | ₩17,109 | ₩17,630 | ₩16,601 | ₩16,708 | -2.34% | 110.9만 |
|---|
| 2025.11.19 | ₩16,682 | ₩16,882 | ₩16,468 | ₩16,695 | +0.08% | 55.5만 |
|---|
| 2025.11.18 | ₩15,974 | ₩17,269 | ₩15,813 | ₩16,641 | +4.18% | 61.5만 |
|---|
| 2025.11.17 | ₩16,802 | ₩16,969 | ₩16,308 | ₩16,361 | -2.62% | 93.9만 |
|---|
| 2025.11.14 | ₩16,000 | ₩17,403 | ₩15,666 | ₩17,136 | +7.10% | 143만 |
|---|
| 2025.11.13 | ₩16,962 | ₩17,763 | ₩16,321 | ₩16,828 | -0.79% | 311.1만 |
|---|
| 2025.11.12 | ₩22,371 | ₩22,571 | ₩21,069 | ₩22,465 | +0.42% | 149만 |
|---|
| 2025.11.11 | ₩22,117 | ₩22,705 | ₩21,703 | ₩22,011 | -0.48% | 60.6만 |
|---|
| 2025.11.10 | ₩22,518 | ₩22,531 | ₩21,970 | ₩22,411 | -0.47% | 36만 |
|---|
| 2025.11.07 | ₩21,964 | ₩22,358 | ₩21,369 | ₩21,917 | -0.21% | 53.7만 |
|---|
| 2025.11.06 | ₩23,587 | ₩23,774 | ₩22,077 | ₩22,625 | -4.08% | 56.7만 |
|---|
| 2025.11.05 | ₩22,879 | ₩23,807 | ₩22,879 | ₩23,546 | +2.92% | 31.9만 |
|---|
| 2025.11.04 | ₩22,585 | ₩23,437 | ₩22,571 | ₩22,905 | +1.42% | 29만 |
|---|
| 2025.11.03 | ₩23,600 | ₩23,647 | ₩22,972 | ₩23,346 | -1.08% | 36.6만 |
|---|
| 2025.10.31 | ₩23,707 | ₩24,268 | ₩23,299 | ₩23,413 | -1.24% | 31만 |
|---|
| 2025.10.30 | ₩23,466 | ₩23,834 | ₩23,213 | ₩23,640 | +0.74% | 19.6만 |
|---|
| 2025.10.29 | ₩23,600 | ₩24,268 | ₩23,500 | ₩23,920 | +1.36% | 30.1만 |
|---|
| 2025.10.28 | ₩24,695 | ₩24,695 | ₩22,865 | ₩23,600 | -4.43% | 50.1만 |
|---|
| 2025.10.27 | ₩24,775 | ₩25,288 | ₩24,375 | ₩24,735 | -0.16% | 26만 |
|---|
| 2025.10.24 | ₩24,348 | ₩24,869 | ₩24,121 | ₩24,334 | -0.05% | 26.1만 |
|---|
| 2025.10.23 | ₩23,199 | ₩24,081 | ₩23,052 | ₩23,854 | +2.82% | 26.8만 |
|---|
| 2025.10.22 | ₩23,814 | ₩23,814 | ₩22,486 | ₩23,119 | -2.92% | 50.7만 |
|---|
| 2025.10.21 | ₩24,147 | ₩24,821 | ₩23,840 | ₩24,228 | +0.33% | 24.3만 |
|---|
| 2025.10.20 | ₩24,361 | ₩24,989 | ₩23,800 | ₩24,201 | -0.66% | 43.1만 |
|---|
| 2025.10.17 | ₩23,440 | ₩24,334 | ₩23,253 | ₩24,107 | +2.85% | 51만 |
|---|
| 2025.10.16 | ₩24,561 | ₩25,390 | ₩23,934 | ₩23,974 | -2.39% | 44.7만 |
|---|
| 2025.10.15 | ₩23,627 | ₩24,775 | ₩23,426 | ₩24,455 | +3.50% | 66.5만 |
|---|
| 2025.10.14 | ₩22,652 | ₩23,800 | ₩22,558 | ₩23,253 | +2.65% | 34.9만 |
|---|
| 2025.10.13 | ₩22,652 | ₩23,426 | ₩22,371 | ₩23,306 | +2.89% | 33.8만 |
|---|
| 2025.10.10 | ₩22,892 | ₩23,119 | ₩21,743 | ₩22,304 | -2.57% | 58.2만 |
|---|