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 | ₩13,249 | ₩14,078 | ₩13,249 | ₩13,838 | +4.44% | 66만 |
| 2026.10.08 | ₩13,075 | ₩13,396 | ₩12,928 | ₩13,249 | +1.33% | 62.8만 |
| 2026.10.07 | ₩13,517 | ₩13,550 | ₩13,043 | ₩13,102 | -3.07% | 56.3만 |
| 2026.10.06 | ₩14,118 | ₩14,118 | ₩13,570 | ₩13,637 | -3.41% | 158.5만 |
| 2026.10.05 | ₩14,132 | ₩14,225 | ₩13,838 | ₩13,985 | -1.04% | 65.1만 |
| 2026.10.02 | ₩14,747 | ₩14,747 | ₩13,838 | ₩14,038 | -4.81% | 33.4만 |
| 2026.10.01 | ₩14,586 | ₩14,814 | ₩14,426 | ₩14,519 | -0.46% | 22.6만 |
| 2026.09.30 | ₩14,760 | ₩14,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,426 |
| -2.26% |
| 25.1만 |
| 2026.09.29 | ₩14,653 | ₩14,693 | ₩14,292 | ₩14,666 | +0.09% | 29.7만 |
|---|
| 2026.09.28 | ₩14,600 | ₩15,014 | ₩14,372 | ₩14,640 | +0.27% | 30.6만 |
|---|
| 2026.09.25 | ₩14,620 | ₩14,912 | ₩14,466 | ₩14,760 | +0.96% | 17.7만 |
|---|
| 2026.09.24 | ₩14,319 | ₩14,760 | ₩14,319 | ₩14,573 | +1.77% | 20.8만 |
|---|
| 2026.09.23 | ₩14,867 | ₩14,867 | ₩14,265 | ₩14,359 | -3.42% | 22만 |
|---|
| 2026.09.22 | ₩14,974 | ₩15,014 | ₩14,145 | ₩14,974 | 0.00% | 31.2만 |
|---|
| 2026.09.21 | ₩14,051 | ₩14,867 | ₩13,904 | ₩14,854 | +5.71% | 51만 |
|---|
| 2026.09.18 | ₩13,891 | ₩14,078 | ₩13,717 | ₩13,985 | +0.67% | 80.9만 |
|---|
| 2026.09.17 | ₩14,105 | ₩14,439 | ₩13,771 | ₩13,824 | -1.99% | 56.8만 |
|---|
| 2026.09.16 | ₩14,466 | ₩14,640 | ₩13,878 | ₩13,931 | -3.70% | 25만 |
|---|
| 2026.09.15 | ₩14,867 | ₩15,014 | ₩14,239 | ₩14,506 | -2.43% | 36.5만 |
|---|
| 2026.09.14 | ₩14,412 | ₩15,255 | ₩14,324 | ₩14,947 | +3.71% | 62.7만 |
|---|
| 2026.09.11 | ₩13,891 | ₩14,453 | ₩13,650 | ₩14,412 | +3.75% | 57.5만 |
|---|
| 2026.09.10 | ₩13,370 | ₩13,991 | ₩13,370 | ₩13,797 | +3.20% | 58.5만 |
|---|
| 2026.09.09 | ₩13,584 | ₩13,664 | ₩13,323 | ₩13,490 | -0.69% | 40.2만 |
|---|
| 2026.09.08 | ₩13,209 | ₩13,717 | ₩13,129 | ₩13,677 | +3.54% | 41.2만 |
|---|
| 2026.09.04 | ₩13,276 | ₩13,490 | ₩13,129 | ₩13,329 | +0.40% | 25.4만 |
|---|
| 2026.09.03 | ₩13,838 | ₩14,105 | ₩13,329 | ₩13,356 | -3.48% | 20.9만 |
|---|
| 2026.09.02 | ₩13,771 | ₩13,886 | ₩13,396 | ₩13,637 | -0.97% | 28.8만 |
|---|
| 2026.09.01 | ₩13,771 | ₩13,966 | ₩13,241 | ₩13,797 | +0.19% | 40.2만 |
|---|
| 2026.08.31 | ₩13,918 | ₩14,412 | ₩13,664 | ₩14,092 | +1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩13,423 | ₩14,773 | ₩13,370 | ₩13,690 | +1.99% | 60.1만 |
|---|
| 2026.08.27 | ₩13,958 | ₩14,038 | ₩13,289 | ₩13,316 | -4.60% | 37.6만 |
|---|
| 2026.08.26 | ₩12,634 | ₩14,840 | ₩12,494 | ₩13,998 | +10.79% | 108.8만 |
|---|
| 2026.08.25 | ₩12,701 | ₩12,828 | ₩12,233 | ₩12,634 | -0.53% | 36.3만 |
|---|
| 2026.08.24 | ₩11,725 | ₩13,162 | ₩11,725 | ₩12,821 | +9.35% | 97.9만 |
|---|
| 2026.08.21 | ₩11,297 | ₩11,799 | ₩11,271 | ₩11,765 | +4.14% | 41.9만 |
|---|
| 2026.08.20 | ₩11,351 | ₩11,444 | ₩11,164 | ₩11,190 | -1.41% | 23.6만 |
|---|
| 2026.08.19 | ₩11,097 | ₩11,538 | ₩11,097 | ₩11,418 | +2.89% | 36.3만 |
|---|
| 2026.08.18 | ₩11,070 | ₩11,271 | ₩10,789 | ₩11,030 | -0.36% | 37.1만 |
|---|
| 2026.08.17 | ₩11,070 | ₩11,364 | ₩10,883 | ₩11,271 | +1.81% | 34.8만 |
|---|
| 2026.08.14 | ₩11,311 | ₩11,364 | ₩10,869 | ₩11,077 | -2.07% | 50.9만 |
|---|
| 2026.08.13 | ₩11,551 | ₩11,920 | ₩11,378 | ₩11,378 | -1.50% | 30.7만 |
|---|
| 2026.08.12 | ₩11,725 | ₩12,233 | ₩11,351 | ₩11,538 | -1.60% | 35.4만 |
|---|
| 2026.08.11 | ₩10,749 | ₩12,086 | ₩10,495 | ₩11,772 | +9.51% | 60.2만 |
|---|
| 2026.08.10 | ₩12,046 | ₩12,868 | ₩11,899 | ₩12,634 | +4.88% | 67.5만 |
|---|
| 2026.08.07 | ₩11,872 | ₩12,106 | ₩11,525 | ₩11,939 | +0.56% | 49만 |
|---|
| 2026.08.06 | ₩12,327 | ₩12,327 | ₩11,565 | ₩11,645 | -5.53% | 31.7만 |
|---|
| 2026.08.05 | ₩12,701 | ₩12,755 | ₩12,394 | ₩12,420 | -2.21% | 22.4만 |
|---|
| 2026.08.04 | ₩12,714 | ₩13,062 | ₩12,601 | ₩12,701 | -0.11% | 54.4만 |
|---|
| 2026.08.03 | ₩12,300 | ₩12,888 | ₩12,300 | ₩12,674 | +3.04% | 28.9만 |
|---|
| 2026.07.31 | ₩12,206 | ₩12,380 | ₩11,939 | ₩12,193 | -0.11% | 31.9만 |
|---|
| 2026.07.30 | ₩12,247 | ₩12,247 | ₩11,776 | ₩12,046 | -1.64% | 35.6만 |
|---|
| 2026.07.29 | ₩12,407 | ₩12,661 | ₩12,033 | ₩12,059 | -2.80% | 28.1만 |
|---|
| 2026.07.28 | ₩12,407 | ₩12,661 | ₩12,126 | ₩12,380 | -0.22% | 32.2만 |
|---|
| 2026.07.27 | ₩12,327 | ₩12,681 | ₩12,240 | ₩12,394 | +0.54% | 41.4만 |
|---|
| 2026.07.24 | ₩12,220 | ₩12,547 | ₩12,019 | ₩12,033 | -1.53% | 29.6만 |
|---|
| 2026.07.23 | ₩12,514 | ₩12,567 | ₩12,126 | ₩12,247 | -2.14% | 32.8만 |
|---|
| 2026.07.22 | ₩13,717 | ₩13,764 | ₩12,474 | ₩12,608 | -8.09% | 32.6만 |
|---|
| 2026.07.21 | ₩13,249 | ₩14,010 | ₩13,249 | ₩13,838 | +4.44% | 52.2만 |
|---|
| 2026.07.20 | ₩13,904 | ₩14,038 | ₩13,182 | ₩13,196 | -5.10% | 30.2만 |
|---|
| 2026.07.17 | ₩14,105 | ₩14,513 | ₩13,944 | ₩13,944 | -1.14% | 33.9만 |
|---|
| 2026.07.16 | ₩14,292 | ₩14,519 | ₩14,065 | ₩14,372 | +0.56% | 27.9만 |
|---|
| 2026.07.15 | ₩15,322 | ₩15,683 | ₩13,811 | ₩14,399 | -6.02% | 48.6만 |
|---|
| 2026.07.14 | ₩15,616 | ₩15,910 | ₩14,707 | ₩15,188 | -2.74% | 68.8만 |
|---|
| 2026.07.13 | ₩15,429 | ₩15,816 | ₩15,281 | ₩15,709 | +1.82% | 31.5만 |
|---|
| 2026.07.10 | ₩15,348 | ₩15,509 | ₩15,174 | ₩15,429 | +0.52% | 11.9만 |
|---|
| 2026.07.09 | ₩15,255 | ₩15,562 | ₩15,161 | ₩15,241 | -0.09% | 18.3만 |
|---|
| 2026.07.08 | ₩15,108 | ₩15,375 | ₩14,974 | ₩15,281 | +1.15% | 53.6만 |
|---|
| 2026.07.07 | ₩15,455 | ₩15,616 | ₩15,174 | ₩15,255 | -1.30% | 21.8만 |
|---|
| 2026.07.06 | ₩15,629 | ₩15,843 | ₩15,388 | ₩15,429 | -1.28% | 25.3만 |
|---|
| 2026.07.02 | ₩15,255 | ₩15,743 | ₩15,174 | ₩15,562 | +2.02% | 25.1만 |
|---|
| 2026.07.01 | ₩15,375 | ₩15,963 | ₩15,255 | ₩15,255 | -0.78% | 21.3만 |
|---|
| 2026.06.30 | ₩16,231 | ₩16,298 | ₩15,255 | ₩15,268 | -5.93% | 24.4만 |
|---|
| 2026.06.29 | ₩15,977 | ₩16,191 | ₩15,616 | ₩16,097 | +0.75% | 39.8만 |
|---|
| 2026.06.26 | ₩14,707 | ₩15,870 | ₩14,693 | ₩15,602 | +6.09% | 95만 |
|---|
| 2026.06.25 | ₩14,479 | ₩14,914 | ₩14,466 | ₩14,760 | +1.94% | 24.3만 |
|---|
| 2026.06.24 | ₩14,720 | ₩14,827 | ₩14,305 | ₩14,680 | -0.27% | 70만 |
|---|
| 2026.06.23 | ₩14,887 | ₩15,255 | ₩14,640 | ₩14,720 | -1.12% | 29.6만 |
|---|
| 2026.06.22 | ₩15,228 | ₩15,549 | ₩14,847 | ₩15,161 | -0.44% | 29만 |
|---|
| 2026.06.18 | ₩15,602 | ₩15,629 | ₩15,281 | ₩15,362 | -1.54% | 24.6만 |
|---|
| 2026.06.17 | ₩16,478 | ₩16,485 | ₩15,388 | ₩15,455 | -6.21% | 23.1만 |
|---|
| 2026.06.16 | ₩16,632 | ₩17,207 | ₩16,511 | ₩16,565 | -0.40% | 22.6만 |
|---|
| 2026.06.15 | ₩16,191 | ₩16,890 | ₩16,191 | ₩16,592 | +2.48% | 24만 |
|---|
| 2026.06.12 | ₩15,535 | ₩16,124 | ₩15,275 | ₩16,044 | +3.27% | 18.4만 |
|---|
| 2026.06.11 | ₩15,174 | ₩15,562 | ₩14,927 | ₩15,549 | +2.47% | 21.5만 |
|---|
| 2026.06.10 | ₩14,707 | ₩15,435 | ₩14,681 | ₩14,974 | +1.82% | 28.5만 |
|---|
| 2026.06.09 | ₩15,696 | ₩15,830 | ₩14,800 | ₩14,814 | -5.62% | 24.6만 |
|---|
| 2026.06.08 | ₩15,455 | ₩15,707 | ₩15,322 | ₩15,602 | +0.95% | 29.2만 |
|---|
| 2026.06.05 | ₩15,576 | ₩15,756 | ₩15,154 | ₩15,348 | -1.46% | 23만 |
|---|
| 2026.06.04 | ₩15,322 | ₩15,816 | ₩15,322 | ₩15,589 | +1.75% | 15.9만 |
|---|
| 2026.06.03 | ₩16,030 | ₩16,030 | ₩15,108 | ₩15,201 | -5.17% | 34.6만 |
|---|
| 2026.06.02 | ₩16,779 | ₩16,779 | ₩15,917 | ₩16,030 | -4.46% | 22.9만 |
|---|
| 2026.06.01 | ₩16,351 | ₩16,899 | ₩16,150 | ₩16,792 | +2.70% | 36.2만 |
|---|
| 2026.05.29 | ₩16,231 | ₩16,765 | ₩16,084 | ₩16,431 | +1.24% | 38.2만 |
|---|
| 2026.05.28 | ₩16,030 | ₩16,812 | ₩15,937 | ₩16,017 | -0.08% | 93.1만 |
|---|
| 2026.05.27 | ₩16,164 | ₩16,505 | ₩15,836 | ₩15,963 | -1.24% | 29.8만 |
|---|
| 2026.05.26 | ₩16,284 | ₩17,086 | ₩16,150 | ₩16,191 | -0.57% | 25.1만 |
|---|
| 2026.05.22 | ₩16,124 | ₩16,558 | ₩15,910 | ₩16,284 | +1.00% | 19.8만 |
|---|
| 2026.05.21 | ₩15,388 | ₩16,418 | ₩15,241 | ₩16,311 | +5.99% | 31.7만 |
|---|
| 2026.05.20 | ₩15,121 | ₩15,629 | ₩14,787 | ₩15,562 | +2.92% | 41.2만 |
|---|
| 2026.05.19 | ₩15,549 | ₩15,830 | ₩14,987 | ₩15,215 | -2.15% | 41만 |
|---|
| 2026.05.18 | ₩15,749 | ₩16,084 | ₩15,014 | ₩15,295 | -2.89% | 38.8만 |
|---|
| 2026.05.15 | ₩16,565 | ₩16,565 | ₩16,044 | ₩16,157 | -2.46% | 27.3만 |
|---|
| 2026.05.14 | ₩17,942 | ₩18,370 | ₩16,625 | ₩16,979 | -5.37% | 92.4만 |
|---|
| 2026.05.13 | ₩16,204 | ₩18,537 | ₩16,171 | ₩18,490 | +14.11% | 58.7만 |
|---|
| 2026.05.12 | ₩15,402 | ₩16,712 | ₩15,388 | ₩16,257 | +5.56% | 53.9만 |
|---|
| 2026.05.11 | ₩17,528 | ₩17,929 | ₩17,153 | ₩17,795 | +1.53% | 30.2만 |
|---|
| 2026.05.08 | ₩17,568 | ₩17,808 | ₩17,187 | ₩17,755 | +1.07% | 21.3만 |
|---|
| 2026.05.07 | ₩17,501 | ₩17,895 | ₩17,447 | ₩17,661 | +0.92% | 18만 |
|---|
| 2026.05.06 | ₩17,247 | ₩17,514 | ₩16,578 | ₩17,447 | +1.16% | 17.9만 |
|---|
| 2026.05.05 | ₩17,608 | ₩17,915 | ₩16,939 | ₩17,247 | -2.05% | 27.6만 |
|---|
| 2026.05.04 | ₩17,501 | ₩18,490 | ₩17,474 | ₩17,554 | +0.31% | 38.5만 |
|---|
| 2026.05.01 | ₩16,511 | ₩17,735 | ₩16,404 | ₩17,701 | +7.21% | 28.7만 |
|---|
| 2026.04.30 | ₩16,271 | ₩16,525 | ₩16,003 | ₩16,364 | +0.58% | 23.9만 |
|---|
| 2026.04.29 | ₩16,231 | ₩16,592 | ₩16,100 | ₩16,404 | +1.07% | 30.8만 |
|---|
| 2026.04.28 | ₩15,576 | ₩16,438 | ₩15,535 | ₩16,284 | +4.55% | 25.5만 |
|---|
| 2026.04.27 | ₩15,509 | ₩16,217 | ₩15,188 | ₩15,816 | +1.98% | 44.7만 |
|---|
| 2026.04.24 | ₩15,883 | ₩15,883 | ₩14,681 | ₩14,880 | -6.31% | 34.8만 |
|---|
| 2026.04.23 | ₩16,498 | ₩16,498 | ₩15,796 | ₩15,870 | -3.81% | 23.1만 |
|---|
| 2026.04.22 | ₩16,712 | ₩16,872 | ₩16,391 | ₩16,592 | -0.72% | 22만 |
|---|
| 2026.04.21 | ₩16,672 | ₩16,806 | ₩16,191 | ₩16,471 | -1.20% | 20.3만 |
|---|
| 2026.04.20 | ₩16,257 | ₩16,605 | ₩16,097 | ₩16,605 | +2.14% | 20.4만 |
|---|
| 2026.04.17 | ₩16,003 | ₩16,632 | ₩15,910 | ₩16,311 | +1.92% | 31.3만 |
|---|
| 2026.04.16 | ₩15,522 | ₩15,977 | ₩15,281 | ₩15,763 | +1.55% | 33.4만 |
|---|
| 2026.04.15 | ₩15,255 | ₩15,429 | ₩15,001 | ₩15,322 | +0.44% | 25만 |
|---|
| 2026.04.14 | ₩15,295 | ₩15,589 | ₩14,927 | ₩15,108 | -1.22% | 24.5만 |
|---|
| 2026.04.13 | ₩14,747 | ₩15,616 | ₩14,747 | ₩15,455 | +4.81% | 39.9만 |
|---|
| 2026.04.10 | ₩14,800 | ₩15,228 | ₩14,707 | ₩14,867 | +0.45% | 27.4만 |
|---|
| 2026.04.09 | ₩14,426 | ₩14,693 | ₩14,212 | ₩14,586 | +1.11% | 24.1만 |
|---|
| 2026.04.08 | ₩14,519 | ₩14,894 | ₩14,199 | ₩14,292 | -1.57% | 30.1만 |
|---|
| 2026.04.07 | ₩13,169 | ₩13,824 | ₩13,116 | ₩13,797 | +4.77% | 27.1만 |
|---|
| 2026.04.06 | ₩13,116 | ₩13,383 | ₩13,075 | ₩13,236 | +0.92% | 27.7만 |
|---|
| 2026.04.02 | ₩12,701 | ₩13,343 | ₩12,608 | ₩13,035 | +2.63% | 32.6만 |
|---|
| 2026.04.01 | ₩12,407 | ₩13,236 | ₩12,247 | ₩13,089 | +5.50% | 47.7만 |
|---|
| 2026.03.31 | ₩12,086 | ₩12,554 | ₩12,086 | ₩12,287 | +1.66% | 44.3만 |
|---|
| 2026.03.30 | ₩12,260 | ₩12,380 | ₩11,779 | ₩11,832 | -3.49% | 29.9만 |
|---|
| 2026.03.27 | ₩11,872 | ₩12,233 | ₩11,698 | ₩12,193 | +2.70% | 31.6만 |
|---|
| 2026.03.26 | ₩11,899 | ₩12,193 | ₩11,792 | ₩12,073 | +1.46% | 78.6만 |
|---|
| 2026.03.25 | ₩12,033 | ₩12,327 | ₩11,872 | ₩11,966 | -0.56% | 46.4만 |
|---|
| 2026.03.24 | ₩11,551 | ₩11,872 | ₩11,458 | ₩11,765 | +1.85% | 19.8만 |
|---|
| 2026.03.23 | ₩11,685 | ₩11,926 | ₩11,525 | ₩11,658 | -0.23% | 28만 |
|---|
| 2026.03.20 | ₩11,578 | ₩11,728 | ₩11,097 | ₩11,471 | -0.92% | 69.5만 |
|---|
| 2026.03.19 | ₩11,565 | ₩11,819 | ₩11,378 | ₩11,725 | +1.39% | 27.4만 |
|---|
| 2026.03.18 | ₩12,033 | ₩12,086 | ₩11,712 | ₩11,792 | -2.00% | 22만 |
|---|
| 2026.03.17 | ₩12,140 | ₩12,554 | ₩12,053 | ₩12,153 | +0.11% | 27.1만 |
|---|
| 2026.03.16 | ₩12,407 | ₩12,434 | ₩11,939 | ₩12,006 | -3.23% | 30.8만 |
|---|
| 2026.03.13 | ₩12,086 | ₩12,587 | ₩12,086 | ₩12,313 | +1.88% | 34.9만 |
|---|
| 2026.03.12 | ₩12,140 | ₩12,313 | ₩11,926 | ₩12,046 | -0.77% | 42.5만 |
|---|
| 2026.03.11 | ₩13,116 | ₩13,343 | ₩12,073 | ₩12,166 | -7.24% | 44.2만 |
|---|
| 2026.03.10 | ₩12,848 | ₩13,303 | ₩12,821 | ₩13,116 | +2.08% | 38.3만 |
|---|
| 2026.03.09 | ₩12,741 | ₩13,102 | ₩12,394 | ₩12,928 | +1.47% | 50.9만 |
|---|
| 2026.03.06 | ₩13,263 | ₩13,477 | ₩12,955 | ₩12,982 | -2.12% | 52만 |
|---|
| 2026.03.05 | ₩13,637 | ₩13,931 | ₩13,249 | ₩13,878 | +1.76% | 66.4만 |
|---|
| 2026.03.04 | ₩12,648 | ₩14,733 | ₩12,487 | ₩13,965 | +10.41% | 77.9만 |
|---|
| 2026.03.03 | ₩14,854 | ₩15,589 | ₩14,386 | ₩15,402 | +3.69% | 74만 |
|---|
| 2026.03.02 | ₩14,426 | ₩15,255 | ₩14,305 | ₩15,201 | +5.38% | 34.4만 |
|---|
| 2026.02.27 | ₩15,348 | ₩15,469 | ₩14,854 | ₩15,041 | -2.00% | 29.2만 |
|---|
| 2026.02.26 | ₩15,161 | ₩15,656 | ₩14,894 | ₩15,455 | +1.94% | 26.3만 |
|---|
| 2026.02.25 | ₩15,041 | ₩15,228 | ₩14,753 | ₩15,081 | +0.27% | 25.3만 |
|---|
| 2026.02.24 | ₩14,626 | ₩15,195 | ₩14,453 | ₩14,907 | +1.92% | 24.6만 |
|---|
| 2026.02.23 | ₩14,773 | ₩14,840 | ₩14,493 | ₩14,546 | -1.54% | 26.6만 |
|---|
| 2026.02.20 | ₩14,707 | ₩15,228 | ₩14,707 | ₩14,934 | +1.55% | 17.5만 |
|---|
| 2026.02.19 | ₩15,001 | ₩15,308 | ₩14,653 | ₩14,894 | -0.71% | 17.4만 |
|---|
| 2026.02.18 | ₩14,840 | ₩15,642 | ₩14,814 | ₩15,108 | +1.80% | 29.4만 |
|---|
| 2026.02.17 | ₩14,105 | ₩15,094 | ₩13,944 | ₩14,880 | +5.50% | 62.2만 |
|---|
| 2026.02.13 | ₩14,947 | ₩15,001 | ₩14,118 | ₩14,185 | -5.10% | 61.7만 |
|---|
| 2026.02.12 | ₩15,937 | ₩16,110 | ₩13,962 | ₩14,987 | -5.96% | 124만 |
|---|
| 2026.02.11 | ₩15,602 | ₩15,856 | ₩14,880 | ₩15,830 | +1.46% | 47.6만 |
|---|
| 2026.02.10 | ₩15,362 | ₩15,870 | ₩15,174 | ₩15,509 | +0.96% | 21.5만 |
|---|
| 2026.02.09 | ₩14,961 | ₩15,362 | ₩14,613 | ₩15,228 | +1.79% | 19.7만 |
|---|
| 2026.02.06 | ₩14,172 | ₩15,134 | ₩14,165 | ₩14,934 | +5.38% | 34.9만 |
|---|
| 2026.02.05 | ₩14,092 | ₩14,172 | ₩13,518 | ₩14,011 | -0.57% | 46.3만 |
|---|
| 2026.02.04 | ₩15,014 | ₩15,014 | ₩13,838 | ₩14,399 | -4.10% | 48.6만 |
|---|
| 2026.02.03 | ₩15,723 | ₩15,736 | ₩14,720 | ₩15,014 | -4.51% | 26.5만 |
|---|
| 2026.02.02 | ₩16,084 | ₩16,331 | ₩15,549 | ₩15,709 | -2.33% | 27.5만 |
|---|
| 2026.01.30 | ₩16,645 | ₩16,749 | ₩15,937 | ₩16,164 | -2.89% | 28.1만 |
|---|
| 2026.01.29 | ₩17,167 | ₩17,167 | ₩16,445 | ₩16,832 | -1.95% | 27만 |
|---|
| 2026.01.28 | ₩17,287 | ₩17,380 | ₩16,966 | ₩17,033 | -1.47% | 17.4만 |
|---|
| 2026.01.27 | ₩17,461 | ₩17,474 | ₩16,953 | ₩17,153 | -1.76% | 14.3만 |
|---|
| 2026.01.26 | ₩17,541 | ₩17,728 | ₩17,287 | ₩17,287 | -1.45% | 16.2만 |
|---|
| 2026.01.23 | ₩17,487 | ₩17,822 | ₩17,487 | ₩17,501 | +0.08% | 19.6만 |
|---|
| 2026.01.22 | ₩17,648 | ₩17,889 | ₩17,356 | ₩17,675 | +0.15% | 24.9만 |
|---|
| 2026.01.21 | ₩17,367 | ₩17,447 | ₩16,779 | ₩17,100 | -1.54% | 28.8만 |
|---|
| 2026.01.20 | ₩17,100 | ₩17,688 | ₩16,919 | ₩17,274 | +1.02% | 25.6만 |
|---|
| 2026.01.16 | ₩17,955 | ₩17,955 | ₩17,574 | ₩17,889 | -0.37% | 24.6만 |
|---|
| 2026.01.15 | ₩17,848 | ₩18,183 | ₩17,614 | ₩17,848 | 0.00% | 25.2만 |
|---|
| 2026.01.14 | ₩18,022 | ₩18,036 | ₩17,528 | ₩17,835 | -1.04% | 21.6만 |
|---|
| 2026.01.13 | ₩18,477 | ₩18,477 | ₩18,049 | ₩18,062 | -2.24% | 18만 |
|---|
| 2026.01.12 | ₩18,183 | ₩18,624 | ₩17,862 | ₩18,450 | +1.47% | 23.9만 |
|---|
| 2026.01.09 | ₩18,343 | ₩18,651 | ₩18,089 | ₩18,397 | +0.29% | 24만 |
|---|
| 2026.01.08 | ₩18,410 | ₩18,437 | ₩18,009 | ₩18,303 | -0.58% | 25.2만 |
|---|
| 2026.01.07 | ₩18,731 | ₩18,945 | ₩18,330 | ₩18,437 | -1.57% | 21.4만 |
|---|
| 2026.01.06 | ₩18,290 | ₩18,717 | ₩17,995 | ₩18,677 | +2.12% | 27.3만 |
|---|
| 2026.01.05 | ₩17,915 | ₩18,597 | ₩17,741 | ₩18,303 | +2.16% | 34.2만 |
|---|
| 2026.01.02 | ₩17,635 | ₩17,808 | ₩17,354 | ₩17,661 | +0.15% | 32.3만 |
|---|
| 2025.12.31 | ₩17,541 | ₩17,541 | ₩17,334 | ₩17,421 | -0.69% | 32.7만 |
|---|
| 2025.12.30 | ₩17,581 | ₩17,828 | ₩17,340 | ₩17,621 | +0.23% | 54.1만 |
|---|
| 2025.12.29 | ₩17,380 | ₩17,641 | ₩17,300 | ₩17,581 | +1.15% | 27.5만 |
|---|
| 2025.12.26 | ₩17,447 | ₩17,675 | ₩17,274 | ₩17,594 | +0.84% | 21.4만 |
|---|
| 2025.12.24 | ₩17,314 | ₩17,621 | ₩17,167 | ₩17,541 | +1.31% | 13.2만 |
|---|
| 2025.12.23 | ₩17,300 | ₩17,514 | ₩17,020 | ₩17,474 | +1.00% | 28.8만 |
|---|
| 2025.12.22 | ₩17,287 | ₩17,548 | ₩17,153 | ₩17,501 | +1.24% | 28.8만 |
|---|
| 2025.12.19 | ₩16,752 | ₩17,260 | ₩16,712 | ₩17,220 | +2.79% | 49.4만 |
|---|
| 2025.12.18 | ₩16,765 | ₩17,367 | ₩16,498 | ₩16,739 | -0.16% | 43.3만 |
|---|
| 2025.12.17 | ₩16,752 | ₩16,947 | ₩16,291 | ₩16,298 | -2.71% | 38.4만 |
|---|
| 2025.12.16 | ₩16,538 | ₩17,073 | ₩16,358 | ₩16,752 | +1.29% | 36만 |
|---|
| 2025.12.15 | ₩16,806 | ₩17,026 | ₩16,404 | ₩16,725 | -0.48% | 37만 |
|---|
| 2025.12.12 | ₩17,367 | ₩17,434 | ₩16,685 | ₩16,685 | -3.93% | 34.7만 |
|---|
| 2025.12.11 | ₩17,768 | ₩18,049 | ₩16,939 | ₩17,314 | -2.56% | 39.9만 |
|---|
| 2025.12.10 | ₩18,022 | ₩18,263 | ₩17,675 | ₩17,822 | -1.11% | 40만 |
|---|
| 2025.12.09 | ₩18,062 | ₩18,530 | ₩17,875 | ₩18,076 | +0.07% | 35만 |
|---|
| 2025.12.08 | ₩18,744 | ₩18,784 | ₩18,089 | ₩18,183 | -3.00% | 52.8만 |
|---|
| 2025.12.05 | ₩19,212 | ₩19,346 | ₩18,524 | ₩18,597 | -3.20% | 74.2만 |
|---|
| 2025.12.04 | ₩18,784 | ₩19,386 | ₩18,561 | ₩19,172 | +2.06% | 37.3만 |
|---|
| 2025.12.03 | ₩18,597 | ₩19,025 | ₩18,036 | ₩18,838 | +1.29% | 78.9만 |
|---|
| 2025.12.02 | ₩18,677 | ₩18,971 | ₩18,156 | ₩18,597 | -0.43% | 67.9만 |
|---|
| 2025.12.01 | ₩18,183 | ₩18,958 | ₩18,076 | ₩18,624 | +2.43% | 52만 |
|---|
| 2025.11.28 | ₩18,397 | ₩18,597 | ₩18,204 | ₩18,597 | +1.09% | 22.2만 |
|---|
| 2025.11.26 | ₩19,359 | ₩19,533 | ₩18,082 | ₩18,183 | -6.08% | 56.1만 |
|---|
| 2025.11.25 | ₩19,172 | ₩19,493 | ₩19,078 | ₩19,453 | +1.46% | 71.4만 |
|---|
| 2025.11.24 | ₩18,183 | ₩19,263 | ₩18,076 | ₩19,092 | +5.00% | 91.3만 |
|---|
| 2025.11.21 | ₩16,632 | ₩18,336 | ₩16,552 | ₩18,183 | +9.32% | 97.8만 |
|---|
| 2025.11.20 | ₩17,126 | ₩17,648 | ₩16,618 | ₩16,725 | -2.34% | 110.9만 |
|---|
| 2025.11.19 | ₩16,699 | ₩16,899 | ₩16,485 | ₩16,712 | +0.08% | 55.5만 |
|---|
| 2025.11.18 | ₩15,990 | ₩17,287 | ₩15,830 | ₩16,659 | +4.18% | 61.5만 |
|---|
| 2025.11.17 | ₩16,819 | ₩16,986 | ₩16,324 | ₩16,378 | -2.62% | 93.9만 |
|---|
| 2025.11.14 | ₩16,017 | ₩17,421 | ₩15,683 | ₩17,153 | +7.10% | 143만 |
|---|
| 2025.11.13 | ₩16,979 | ₩17,782 | ₩16,338 | ₩16,846 | -0.79% | 311.1만 |
|---|
| 2025.11.12 | ₩22,394 | ₩22,595 | ₩21,091 | ₩22,488 | +0.42% | 149만 |
|---|
| 2025.11.11 | ₩22,140 | ₩22,728 | ₩21,726 | ₩22,033 | -0.48% | 60.6만 |
|---|
| 2025.11.10 | ₩22,541 | ₩22,555 | ₩21,993 | ₩22,434 | -0.47% | 36만 |
|---|
| 2025.11.07 | ₩21,986 | ₩22,381 | ₩21,391 | ₩21,940 | -0.21% | 53.7만 |
|---|
| 2025.11.06 | ₩23,611 | ₩23,798 | ₩22,100 | ₩22,648 | -4.08% | 56.7만 |
|---|
| 2025.11.05 | ₩22,902 | ₩23,831 | ₩22,902 | ₩23,571 | +2.92% | 31.9만 |
|---|
| 2025.11.04 | ₩22,608 | ₩23,461 | ₩22,595 | ₩22,929 | +1.42% | 29만 |
|---|
| 2025.11.03 | ₩23,624 | ₩23,671 | ₩22,996 | ₩23,370 | -1.08% | 36.6만 |
|---|
| 2025.10.31 | ₩23,731 | ₩24,293 | ₩23,323 | ₩23,437 | -1.24% | 31만 |
|---|
| 2025.10.30 | ₩23,490 | ₩23,858 | ₩23,236 | ₩23,664 | +0.74% | 19.6만 |
|---|
| 2025.10.29 | ₩23,624 | ₩24,293 | ₩23,524 | ₩23,945 | +1.36% | 30.1만 |
|---|
| 2025.10.28 | ₩24,720 | ₩24,720 | ₩22,889 | ₩23,624 | -4.43% | 50.1만 |
|---|
| 2025.10.27 | ₩24,801 | ₩25,314 | ₩24,400 | ₩24,760 | -0.16% | 26만 |
|---|
| 2025.10.24 | ₩24,373 | ₩24,894 | ₩24,145 | ₩24,359 | -0.05% | 26.1만 |
|---|
| 2025.10.23 | ₩23,223 | ₩24,105 | ₩23,076 | ₩23,878 | +2.82% | 26.8만 |
|---|
| 2025.10.22 | ₩23,838 | ₩23,838 | ₩22,509 | ₩23,143 | -2.92% | 50.7만 |
|---|
| 2025.10.21 | ₩24,172 | ₩24,846 | ₩23,865 | ₩24,252 | +0.33% | 24.3만 |
|---|
| 2025.10.20 | ₩24,386 | ₩25,015 | ₩23,825 | ₩24,226 | -0.66% | 43.1만 |
|---|
| 2025.10.17 | ₩23,464 | ₩24,359 | ₩23,276 | ₩24,132 | +2.85% | 51만 |
|---|
| 2025.10.16 | ₩24,587 | ₩25,416 | ₩23,958 | ₩23,998 | -2.39% | 44.7만 |
|---|
| 2025.10.15 | ₩23,651 | ₩24,801 | ₩23,450 | ₩24,480 | +3.50% | 66.5만 |
|---|
| 2025.10.14 | ₩22,675 | ₩23,825 | ₩22,581 | ₩23,276 | +2.65% | 34.9만 |
|---|
| 2025.10.13 | ₩22,675 | ₩23,450 | ₩22,394 | ₩23,330 | +2.89% | 33.8만 |
|---|
| 2025.10.10 | ₩22,915 | ₩23,143 | ₩21,766 | ₩22,327 | -2.57% | 58.2만 |
|---|