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 | ₩13,264 | ₩14,094 | ₩13,264 | ₩13,853 | +4.44% | 66만 |
| 2026.10.08 | ₩13,090 | ₩13,412 | ₩12,943 | ₩13,264 | +1.33% | 62.8만 |
| 2026.10.07 | ₩13,532 | ₩13,565 | ₩13,058 | ₩13,117 | -3.07% | 56.3만 |
| 2026.10.06 | ₩14,134 | ₩14,134 | ₩13,586 | ₩13,652 | -3.41% | 158.5만 |
| 2026.10.05 | ₩14,148 | ₩14,241 | ₩13,853 | ₩14,001 | -1.04% | 65.1만 |
| 2026.10.02 | ₩14,763 | ₩14,763 | ₩13,853 | ₩14,054 | -4.81% | 33.4만 |
| 2026.10.01 | ₩14,603 | ₩14,830 | ₩14,442 | ₩14,536 | -0.46% | 22.6만 |
| 2026.09.30 | ₩14,777 | ₩14,844 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,442 |
| -2.26% |
| 25.1만 |
| 2026.09.29 | ₩14,670 | ₩14,710 | ₩14,308 | ₩14,683 | +0.09% | 29.7만 |
|---|
| 2026.09.28 | ₩14,616 | ₩15,031 | ₩14,389 | ₩14,656 | +0.27% | 30.6만 |
|---|
| 2026.09.25 | ₩14,636 | ₩14,929 | ₩14,482 | ₩14,777 | +0.96% | 17.7만 |
|---|
| 2026.09.24 | ₩14,335 | ₩14,777 | ₩14,335 | ₩14,589 | +1.77% | 20.8만 |
|---|
| 2026.09.23 | ₩14,884 | ₩14,884 | ₩14,282 | ₩14,375 | -3.42% | 22만 |
|---|
| 2026.09.22 | ₩14,991 | ₩15,031 | ₩14,161 | ₩14,991 | 0.00% | 31.2만 |
|---|
| 2026.09.21 | ₩14,067 | ₩14,884 | ₩13,920 | ₩14,871 | +5.71% | 51만 |
|---|
| 2026.09.18 | ₩13,907 | ₩14,094 | ₩13,733 | ₩14,001 | +0.67% | 80.9만 |
|---|
| 2026.09.17 | ₩14,121 | ₩14,456 | ₩13,786 | ₩13,840 | -1.99% | 56.8만 |
|---|
| 2026.09.16 | ₩14,482 | ₩14,656 | ₩13,893 | ₩13,947 | -3.70% | 25만 |
|---|
| 2026.09.15 | ₩14,884 | ₩15,031 | ₩14,255 | ₩14,523 | -2.43% | 36.5만 |
|---|
| 2026.09.14 | ₩14,429 | ₩15,272 | ₩14,340 | ₩14,964 | +3.71% | 62.7만 |
|---|
| 2026.09.11 | ₩13,907 | ₩14,469 | ₩13,666 | ₩14,429 | +3.75% | 57.5만 |
|---|
| 2026.09.10 | ₩13,385 | ₩14,007 | ₩13,385 | ₩13,813 | +3.20% | 58.5만 |
|---|
| 2026.09.09 | ₩13,599 | ₩13,679 | ₩13,338 | ₩13,505 | -0.69% | 40.2만 |
|---|
| 2026.09.08 | ₩13,224 | ₩13,733 | ₩13,144 | ₩13,693 | +3.54% | 41.2만 |
|---|
| 2026.09.04 | ₩13,291 | ₩13,505 | ₩13,144 | ₩13,345 | +0.40% | 25.4만 |
|---|
| 2026.09.03 | ₩13,853 | ₩14,121 | ₩13,345 | ₩13,371 | -3.48% | 20.9만 |
|---|
| 2026.09.02 | ₩13,786 | ₩13,901 | ₩13,412 | ₩13,652 | -0.97% | 28.8만 |
|---|
| 2026.09.01 | ₩13,786 | ₩13,982 | ₩13,256 | ₩13,813 | +0.19% | 40.2만 |
|---|
| 2026.08.31 | ₩13,934 | ₩14,429 | ₩13,679 | ₩14,108 | +1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩13,438 | ₩14,790 | ₩13,385 | ₩13,706 | +1.99% | 60.1만 |
|---|
| 2026.08.27 | ₩13,974 | ₩14,054 | ₩13,304 | ₩13,331 | -4.60% | 37.6만 |
|---|
| 2026.08.26 | ₩12,649 | ₩14,857 | ₩12,508 | ₩14,014 | +10.79% | 108.8만 |
|---|
| 2026.08.25 | ₩12,716 | ₩12,843 | ₩12,247 | ₩12,649 | -0.53% | 36.3만 |
|---|
| 2026.08.24 | ₩11,738 | ₩13,177 | ₩11,738 | ₩12,836 | +9.35% | 97.9만 |
|---|
| 2026.08.21 | ₩11,310 | ₩11,812 | ₩11,283 | ₩11,779 | +4.14% | 41.9만 |
|---|
| 2026.08.20 | ₩11,364 | ₩11,457 | ₩11,176 | ₩11,203 | -1.41% | 23.6만 |
|---|
| 2026.08.19 | ₩11,109 | ₩11,551 | ₩11,109 | ₩11,431 | +2.89% | 36.3만 |
|---|
| 2026.08.18 | ₩11,083 | ₩11,283 | ₩10,802 | ₩11,042 | -0.36% | 37.1만 |
|---|
| 2026.08.17 | ₩11,083 | ₩11,377 | ₩10,895 | ₩11,283 | +1.81% | 34.8만 |
|---|
| 2026.08.14 | ₩11,324 | ₩11,377 | ₩10,882 | ₩11,089 | -2.07% | 50.9만 |
|---|
| 2026.08.13 | ₩11,564 | ₩11,934 | ₩11,390 | ₩11,390 | -1.50% | 30.7만 |
|---|
| 2026.08.12 | ₩11,738 | ₩12,247 | ₩11,364 | ₩11,551 | -1.60% | 35.4만 |
|---|
| 2026.08.11 | ₩10,761 | ₩12,100 | ₩10,507 | ₩11,785 | +9.51% | 60.2만 |
|---|
| 2026.08.10 | ₩12,060 | ₩12,883 | ₩11,912 | ₩12,649 | +4.88% | 67.5만 |
|---|
| 2026.08.07 | ₩11,886 | ₩12,120 | ₩11,538 | ₩11,953 | +0.56% | 49만 |
|---|
| 2026.08.06 | ₩12,341 | ₩12,341 | ₩11,578 | ₩11,658 | -5.53% | 31.7만 |
|---|
| 2026.08.05 | ₩12,716 | ₩12,769 | ₩12,408 | ₩12,434 | -2.21% | 22.4만 |
|---|
| 2026.08.04 | ₩12,729 | ₩13,077 | ₩12,615 | ₩12,716 | -0.11% | 54.4만 |
|---|
| 2026.08.03 | ₩12,314 | ₩12,903 | ₩12,314 | ₩12,689 | +3.04% | 28.9만 |
|---|
| 2026.07.31 | ₩12,220 | ₩12,394 | ₩11,953 | ₩12,207 | -0.11% | 31.9만 |
|---|
| 2026.07.30 | ₩12,260 | ₩12,260 | ₩11,789 | ₩12,060 | -1.64% | 35.6만 |
|---|
| 2026.07.29 | ₩12,421 | ₩12,675 | ₩12,046 | ₩12,073 | -2.80% | 28.1만 |
|---|
| 2026.07.28 | ₩12,421 | ₩12,675 | ₩12,140 | ₩12,394 | -0.22% | 32.2만 |
|---|
| 2026.07.27 | ₩12,341 | ₩12,695 | ₩12,254 | ₩12,408 | +0.54% | 41.4만 |
|---|
| 2026.07.24 | ₩12,234 | ₩12,562 | ₩12,033 | ₩12,046 | -1.53% | 29.6만 |
|---|
| 2026.07.23 | ₩12,528 | ₩12,582 | ₩12,140 | ₩12,260 | -2.14% | 32.8만 |
|---|
| 2026.07.22 | ₩13,733 | ₩13,780 | ₩12,488 | ₩12,622 | -8.09% | 32.6만 |
|---|
| 2026.07.21 | ₩13,264 | ₩14,026 | ₩13,264 | ₩13,853 | +4.44% | 52.2만 |
|---|
| 2026.07.20 | ₩13,920 | ₩14,054 | ₩13,197 | ₩13,211 | -5.10% | 30.2만 |
|---|
| 2026.07.17 | ₩14,121 | ₩14,529 | ₩13,960 | ₩13,960 | -1.14% | 33.9만 |
|---|
| 2026.07.16 | ₩14,308 | ₩14,536 | ₩14,081 | ₩14,389 | +0.56% | 27.9만 |
|---|
| 2026.07.15 | ₩15,339 | ₩15,700 | ₩13,826 | ₩14,415 | -6.02% | 48.6만 |
|---|
| 2026.07.14 | ₩15,633 | ₩15,928 | ₩14,723 | ₩15,205 | -2.74% | 68.8만 |
|---|
| 2026.07.13 | ₩15,446 | ₩15,834 | ₩15,299 | ₩15,727 | +1.82% | 31.5만 |
|---|
| 2026.07.10 | ₩15,366 | ₩15,526 | ₩15,192 | ₩15,446 | +0.52% | 11.9만 |
|---|
| 2026.07.09 | ₩15,272 | ₩15,580 | ₩15,178 | ₩15,259 | -0.09% | 18.3만 |
|---|
| 2026.07.08 | ₩15,125 | ₩15,393 | ₩14,991 | ₩15,299 | +1.15% | 53.6만 |
|---|
| 2026.07.07 | ₩15,473 | ₩15,633 | ₩15,192 | ₩15,272 | -1.30% | 21.8만 |
|---|
| 2026.07.06 | ₩15,647 | ₩15,861 | ₩15,406 | ₩15,446 | -1.28% | 25.3만 |
|---|
| 2026.07.02 | ₩15,272 | ₩15,761 | ₩15,192 | ₩15,580 | +2.02% | 25.1만 |
|---|
| 2026.07.01 | ₩15,393 | ₩15,981 | ₩15,272 | ₩15,272 | -0.78% | 21.3만 |
|---|
| 2026.06.30 | ₩16,249 | ₩16,316 | ₩15,272 | ₩15,285 | -5.93% | 24.4만 |
|---|
| 2026.06.29 | ₩15,995 | ₩16,209 | ₩15,633 | ₩16,115 | +0.75% | 39.8만 |
|---|
| 2026.06.26 | ₩14,723 | ₩15,888 | ₩14,710 | ₩15,620 | +6.09% | 95만 |
|---|
| 2026.06.25 | ₩14,496 | ₩14,931 | ₩14,482 | ₩14,777 | +1.94% | 24.3만 |
|---|
| 2026.06.24 | ₩14,737 | ₩14,844 | ₩14,322 | ₩14,697 | -0.27% | 70만 |
|---|
| 2026.06.23 | ₩14,904 | ₩15,272 | ₩14,656 | ₩14,737 | -1.12% | 29.6만 |
|---|
| 2026.06.22 | ₩15,245 | ₩15,567 | ₩14,864 | ₩15,178 | -0.44% | 29만 |
|---|
| 2026.06.18 | ₩15,620 | ₩15,647 | ₩15,299 | ₩15,379 | -1.54% | 24.6만 |
|---|
| 2026.06.17 | ₩16,497 | ₩16,503 | ₩15,406 | ₩15,473 | -6.21% | 23.1만 |
|---|
| 2026.06.16 | ₩16,651 | ₩17,226 | ₩16,530 | ₩16,584 | -0.40% | 22.6만 |
|---|
| 2026.06.15 | ₩16,209 | ₩16,909 | ₩16,209 | ₩16,611 | +2.48% | 24만 |
|---|
| 2026.06.12 | ₩15,553 | ₩16,142 | ₩15,292 | ₩16,062 | +3.27% | 18.4만 |
|---|
| 2026.06.11 | ₩15,192 | ₩15,580 | ₩14,944 | ₩15,567 | +2.47% | 21.5만 |
|---|
| 2026.06.10 | ₩14,723 | ₩15,453 | ₩14,698 | ₩14,991 | +1.82% | 28.5만 |
|---|
| 2026.06.09 | ₩15,714 | ₩15,848 | ₩14,817 | ₩14,830 | -5.62% | 24.6만 |
|---|
| 2026.06.08 | ₩15,473 | ₩15,724 | ₩15,339 | ₩15,620 | +0.95% | 29.2만 |
|---|
| 2026.06.05 | ₩15,593 | ₩15,774 | ₩15,172 | ₩15,366 | -1.46% | 23만 |
|---|
| 2026.06.04 | ₩15,339 | ₩15,834 | ₩15,339 | ₩15,607 | +1.75% | 15.9만 |
|---|
| 2026.06.03 | ₩16,048 | ₩16,048 | ₩15,125 | ₩15,219 | -5.17% | 34.6만 |
|---|
| 2026.06.02 | ₩16,798 | ₩16,798 | ₩15,935 | ₩16,048 | -4.46% | 22.9만 |
|---|
| 2026.06.01 | ₩16,370 | ₩16,918 | ₩16,169 | ₩16,811 | +2.70% | 36.2만 |
|---|
| 2026.05.29 | ₩16,249 | ₩16,785 | ₩16,102 | ₩16,450 | +1.24% | 38.2만 |
|---|
| 2026.05.28 | ₩16,048 | ₩16,831 | ₩15,955 | ₩16,035 | -0.08% | 93.1만 |
|---|
| 2026.05.27 | ₩16,182 | ₩16,524 | ₩15,854 | ₩15,981 | -1.24% | 29.8만 |
|---|
| 2026.05.26 | ₩16,303 | ₩17,106 | ₩16,169 | ₩16,209 | -0.57% | 25.1만 |
|---|
| 2026.05.22 | ₩16,142 | ₩16,577 | ₩15,928 | ₩16,303 | +1.00% | 19.8만 |
|---|
| 2026.05.21 | ₩15,406 | ₩16,437 | ₩15,259 | ₩16,329 | +5.99% | 31.7만 |
|---|
| 2026.05.20 | ₩15,138 | ₩15,647 | ₩14,804 | ₩15,580 | +2.92% | 41.2만 |
|---|
| 2026.05.19 | ₩15,567 | ₩15,848 | ₩15,004 | ₩15,232 | -2.15% | 41만 |
|---|
| 2026.05.18 | ₩15,767 | ₩16,102 | ₩15,031 | ₩15,312 | -2.89% | 38.8만 |
|---|
| 2026.05.15 | ₩16,584 | ₩16,584 | ₩16,062 | ₩16,176 | -2.46% | 27.3만 |
|---|
| 2026.05.14 | ₩17,962 | ₩18,391 | ₩16,644 | ₩16,999 | -5.37% | 92.4만 |
|---|
| 2026.05.13 | ₩16,222 | ₩18,558 | ₩16,189 | ₩18,511 | +14.11% | 58.7만 |
|---|
| 2026.05.12 | ₩15,419 | ₩16,731 | ₩15,406 | ₩16,276 | +5.56% | 53.9만 |
|---|
| 2026.05.11 | ₩17,547 | ₩17,949 | ₩17,173 | ₩17,815 | +1.53% | 30.2만 |
|---|
| 2026.05.08 | ₩17,588 | ₩17,829 | ₩17,206 | ₩17,775 | +1.07% | 21.3만 |
|---|
| 2026.05.07 | ₩17,521 | ₩17,916 | ₩17,467 | ₩17,681 | +0.92% | 18만 |
|---|
| 2026.05.06 | ₩17,266 | ₩17,534 | ₩16,597 | ₩17,467 | +1.16% | 17.9만 |
|---|
| 2026.05.05 | ₩17,628 | ₩17,936 | ₩16,959 | ₩17,266 | -2.05% | 27.6만 |
|---|
| 2026.05.04 | ₩17,521 | ₩18,511 | ₩17,494 | ₩17,574 | +0.31% | 38.5만 |
|---|
| 2026.05.01 | ₩16,530 | ₩17,755 | ₩16,423 | ₩17,721 | +7.21% | 28.7만 |
|---|
| 2026.04.30 | ₩16,289 | ₩16,544 | ₩16,022 | ₩16,383 | +0.58% | 23.9만 |
|---|
| 2026.04.29 | ₩16,249 | ₩16,611 | ₩16,118 | ₩16,423 | +1.07% | 30.8만 |
|---|
| 2026.04.28 | ₩15,593 | ₩16,457 | ₩15,553 | ₩16,303 | +4.55% | 25.5만 |
|---|
| 2026.04.27 | ₩15,526 | ₩16,236 | ₩15,205 | ₩15,834 | +1.98% | 44.7만 |
|---|
| 2026.04.24 | ₩15,901 | ₩15,901 | ₩14,698 | ₩14,897 | -6.31% | 34.8만 |
|---|
| 2026.04.23 | ₩16,517 | ₩16,517 | ₩15,814 | ₩15,888 | -3.81% | 23.1만 |
|---|
| 2026.04.22 | ₩16,731 | ₩16,892 | ₩16,410 | ₩16,611 | -0.72% | 22만 |
|---|
| 2026.04.21 | ₩16,691 | ₩16,825 | ₩16,209 | ₩16,490 | -1.20% | 20.3만 |
|---|
| 2026.04.20 | ₩16,276 | ₩16,624 | ₩16,115 | ₩16,624 | +2.14% | 20.4만 |
|---|
| 2026.04.17 | ₩16,022 | ₩16,651 | ₩15,928 | ₩16,329 | +1.92% | 31.3만 |
|---|
| 2026.04.16 | ₩15,540 | ₩15,995 | ₩15,299 | ₩15,781 | +1.55% | 33.4만 |
|---|
| 2026.04.15 | ₩15,272 | ₩15,446 | ₩15,018 | ₩15,339 | +0.44% | 25만 |
|---|
| 2026.04.14 | ₩15,312 | ₩15,607 | ₩14,944 | ₩15,125 | -1.22% | 24.5만 |
|---|
| 2026.04.13 | ₩14,763 | ₩15,633 | ₩14,763 | ₩15,473 | +4.81% | 39.9만 |
|---|
| 2026.04.10 | ₩14,817 | ₩15,245 | ₩14,723 | ₩14,884 | +0.45% | 27.4만 |
|---|
| 2026.04.09 | ₩14,442 | ₩14,710 | ₩14,228 | ₩14,603 | +1.11% | 24.1만 |
|---|
| 2026.04.08 | ₩14,536 | ₩14,911 | ₩14,215 | ₩14,308 | -1.57% | 30.1만 |
|---|
| 2026.04.07 | ₩13,184 | ₩13,840 | ₩13,130 | ₩13,813 | +4.77% | 27.1만 |
|---|
| 2026.04.06 | ₩13,130 | ₩13,398 | ₩13,090 | ₩13,251 | +0.92% | 27.7만 |
|---|
| 2026.04.02 | ₩12,716 | ₩13,358 | ₩12,622 | ₩13,050 | +2.63% | 32.6만 |
|---|
| 2026.04.01 | ₩12,421 | ₩13,251 | ₩12,260 | ₩13,104 | +5.50% | 47.7만 |
|---|
| 2026.03.31 | ₩12,100 | ₩12,568 | ₩12,100 | ₩12,301 | +1.66% | 44.3만 |
|---|
| 2026.03.30 | ₩12,274 | ₩12,394 | ₩11,792 | ₩11,846 | -3.49% | 29.9만 |
|---|
| 2026.03.27 | ₩11,886 | ₩12,247 | ₩11,712 | ₩12,207 | +2.70% | 31.6만 |
|---|
| 2026.03.26 | ₩11,912 | ₩12,207 | ₩11,805 | ₩12,086 | +1.46% | 78.6만 |
|---|
| 2026.03.25 | ₩12,046 | ₩12,341 | ₩11,886 | ₩11,979 | -0.56% | 46.4만 |
|---|
| 2026.03.24 | ₩11,564 | ₩11,886 | ₩11,471 | ₩11,779 | +1.85% | 19.8만 |
|---|
| 2026.03.23 | ₩11,698 | ₩11,939 | ₩11,538 | ₩11,672 | -0.23% | 28만 |
|---|
| 2026.03.20 | ₩11,591 | ₩11,741 | ₩11,109 | ₩11,484 | -0.92% | 69.5만 |
|---|
| 2026.03.19 | ₩11,578 | ₩11,832 | ₩11,390 | ₩11,738 | +1.39% | 27.4만 |
|---|
| 2026.03.18 | ₩12,046 | ₩12,100 | ₩11,725 | ₩11,805 | -2.00% | 22만 |
|---|
| 2026.03.17 | ₩12,153 | ₩12,568 | ₩12,066 | ₩12,167 | +0.11% | 27.1만 |
|---|
| 2026.03.16 | ₩12,421 | ₩12,448 | ₩11,953 | ₩12,020 | -3.23% | 30.8만 |
|---|
| 2026.03.13 | ₩12,100 | ₩12,602 | ₩12,100 | ₩12,327 | +1.88% | 34.9만 |
|---|
| 2026.03.12 | ₩12,153 | ₩12,327 | ₩11,939 | ₩12,060 | -0.77% | 42.5만 |
|---|
| 2026.03.11 | ₩13,130 | ₩13,358 | ₩12,086 | ₩12,180 | -7.24% | 44.2만 |
|---|
| 2026.03.10 | ₩12,863 | ₩13,318 | ₩12,836 | ₩13,130 | +2.08% | 38.3만 |
|---|
| 2026.03.09 | ₩12,756 | ₩13,117 | ₩12,408 | ₩12,943 | +1.47% | 50.9만 |
|---|
| 2026.03.06 | ₩13,278 | ₩13,492 | ₩12,970 | ₩12,997 | -2.12% | 52만 |
|---|
| 2026.03.05 | ₩13,652 | ₩13,947 | ₩13,264 | ₩13,893 | +1.76% | 66.4만 |
|---|
| 2026.03.04 | ₩12,662 | ₩14,750 | ₩12,501 | ₩13,980 | +10.41% | 77.9만 |
|---|
| 2026.03.03 | ₩14,871 | ₩15,607 | ₩14,402 | ₩15,419 | +3.69% | 74만 |
|---|
| 2026.03.02 | ₩14,442 | ₩15,272 | ₩14,322 | ₩15,219 | +5.38% | 34.4만 |
|---|
| 2026.02.27 | ₩15,366 | ₩15,486 | ₩14,871 | ₩15,058 | -2.00% | 29.2만 |
|---|
| 2026.02.26 | ₩15,178 | ₩15,674 | ₩14,911 | ₩15,473 | +1.94% | 26.3만 |
|---|
| 2026.02.25 | ₩15,058 | ₩15,245 | ₩14,770 | ₩15,098 | +0.27% | 25.3만 |
|---|
| 2026.02.24 | ₩14,643 | ₩15,212 | ₩14,469 | ₩14,924 | +1.92% | 24.6만 |
|---|
| 2026.02.23 | ₩14,790 | ₩14,857 | ₩14,509 | ₩14,563 | -1.54% | 26.6만 |
|---|
| 2026.02.20 | ₩14,723 | ₩15,245 | ₩14,723 | ₩14,951 | +1.55% | 17.5만 |
|---|
| 2026.02.19 | ₩15,018 | ₩15,326 | ₩14,670 | ₩14,911 | -0.71% | 17.4만 |
|---|
| 2026.02.18 | ₩14,857 | ₩15,660 | ₩14,830 | ₩15,125 | +1.80% | 29.4만 |
|---|
| 2026.02.17 | ₩14,121 | ₩15,111 | ₩13,960 | ₩14,897 | +5.50% | 62.2만 |
|---|
| 2026.02.13 | ₩14,964 | ₩15,018 | ₩14,134 | ₩14,201 | -5.10% | 61.7만 |
|---|
| 2026.02.12 | ₩15,955 | ₩16,129 | ₩13,978 | ₩15,004 | -5.96% | 124만 |
|---|
| 2026.02.11 | ₩15,620 | ₩15,874 | ₩14,897 | ₩15,848 | +1.46% | 47.6만 |
|---|
| 2026.02.10 | ₩15,379 | ₩15,888 | ₩15,192 | ₩15,526 | +0.96% | 21.5만 |
|---|
| 2026.02.09 | ₩14,978 | ₩15,379 | ₩14,630 | ₩15,245 | +1.79% | 19.7만 |
|---|
| 2026.02.06 | ₩14,188 | ₩15,152 | ₩14,181 | ₩14,951 | +5.38% | 34.9만 |
|---|
| 2026.02.05 | ₩14,108 | ₩14,188 | ₩13,533 | ₩14,027 | -0.57% | 46.3만 |
|---|
| 2026.02.04 | ₩15,031 | ₩15,031 | ₩13,853 | ₩14,415 | -4.10% | 48.6만 |
|---|
| 2026.02.03 | ₩15,741 | ₩15,754 | ₩14,737 | ₩15,031 | -4.51% | 26.5만 |
|---|
| 2026.02.02 | ₩16,102 | ₩16,350 | ₩15,567 | ₩15,727 | -2.33% | 27.5만 |
|---|
| 2026.01.30 | ₩16,664 | ₩16,768 | ₩15,955 | ₩16,182 | -2.89% | 28.1만 |
|---|
| 2026.01.29 | ₩17,186 | ₩17,186 | ₩16,463 | ₩16,851 | -1.95% | 27만 |
|---|
| 2026.01.28 | ₩17,307 | ₩17,400 | ₩16,985 | ₩17,052 | -1.47% | 17.4만 |
|---|
| 2026.01.27 | ₩17,481 | ₩17,494 | ₩16,972 | ₩17,173 | -1.76% | 14.3만 |
|---|
| 2026.01.26 | ₩17,561 | ₩17,748 | ₩17,307 | ₩17,307 | -1.45% | 16.2만 |
|---|
| 2026.01.23 | ₩17,507 | ₩17,842 | ₩17,507 | ₩17,521 | +0.08% | 19.6만 |
|---|
| 2026.01.22 | ₩17,668 | ₩17,909 | ₩17,376 | ₩17,695 | +0.15% | 24.9만 |
|---|
| 2026.01.21 | ₩17,387 | ₩17,467 | ₩16,798 | ₩17,119 | -1.54% | 28.8만 |
|---|
| 2026.01.20 | ₩17,119 | ₩17,708 | ₩16,938 | ₩17,293 | +1.02% | 25.6만 |
|---|
| 2026.01.16 | ₩17,976 | ₩17,976 | ₩17,594 | ₩17,909 | -0.37% | 24.6만 |
|---|
| 2026.01.15 | ₩17,869 | ₩18,203 | ₩17,634 | ₩17,869 | 0.00% | 25.2만 |
|---|
| 2026.01.14 | ₩18,043 | ₩18,056 | ₩17,547 | ₩17,855 | -1.04% | 21.6만 |
|---|
| 2026.01.13 | ₩18,498 | ₩18,498 | ₩18,069 | ₩18,083 | -2.24% | 18만 |
|---|
| 2026.01.12 | ₩18,203 | ₩18,645 | ₩17,882 | ₩18,471 | +1.47% | 23.9만 |
|---|
| 2026.01.09 | ₩18,364 | ₩18,672 | ₩18,110 | ₩18,417 | +0.29% | 24만 |
|---|
| 2026.01.08 | ₩18,431 | ₩18,458 | ₩18,029 | ₩18,324 | -0.58% | 25.2만 |
|---|
| 2026.01.07 | ₩18,752 | ₩18,966 | ₩18,351 | ₩18,458 | -1.57% | 21.4만 |
|---|
| 2026.01.06 | ₩18,310 | ₩18,739 | ₩18,016 | ₩18,699 | +2.12% | 27.3만 |
|---|
| 2026.01.05 | ₩17,936 | ₩18,618 | ₩17,762 | ₩18,324 | +2.16% | 34.2만 |
|---|
| 2026.01.02 | ₩17,655 | ₩17,829 | ₩17,373 | ₩17,681 | +0.15% | 32.3만 |
|---|
| 2025.12.31 | ₩17,561 | ₩17,561 | ₩17,353 | ₩17,440 | -0.69% | 32.7만 |
|---|
| 2025.12.30 | ₩17,601 | ₩17,849 | ₩17,360 | ₩17,641 | +0.23% | 54.1만 |
|---|
| 2025.12.29 | ₩17,400 | ₩17,661 | ₩17,320 | ₩17,601 | +1.15% | 27.5만 |
|---|
| 2025.12.26 | ₩17,467 | ₩17,695 | ₩17,293 | ₩17,614 | +0.84% | 21.4만 |
|---|
| 2025.12.24 | ₩17,333 | ₩17,641 | ₩17,186 | ₩17,561 | +1.31% | 13.2만 |
|---|
| 2025.12.23 | ₩17,320 | ₩17,534 | ₩17,039 | ₩17,494 | +1.00% | 28.8만 |
|---|
| 2025.12.22 | ₩17,307 | ₩17,568 | ₩17,173 | ₩17,521 | +1.24% | 28.8만 |
|---|
| 2025.12.19 | ₩16,771 | ₩17,280 | ₩16,731 | ₩17,240 | +2.79% | 49.4만 |
|---|
| 2025.12.18 | ₩16,785 | ₩17,387 | ₩16,517 | ₩16,758 | -0.16% | 43.3만 |
|---|
| 2025.12.17 | ₩16,771 | ₩16,967 | ₩16,309 | ₩16,316 | -2.71% | 38.4만 |
|---|
| 2025.12.16 | ₩16,557 | ₩17,092 | ₩16,376 | ₩16,771 | +1.29% | 36만 |
|---|
| 2025.12.15 | ₩16,825 | ₩17,046 | ₩16,423 | ₩16,744 | -0.48% | 37만 |
|---|
| 2025.12.12 | ₩17,387 | ₩17,454 | ₩16,704 | ₩16,704 | -3.93% | 34.7만 |
|---|
| 2025.12.11 | ₩17,788 | ₩18,069 | ₩16,959 | ₩17,333 | -2.56% | 39.9만 |
|---|
| 2025.12.10 | ₩18,043 | ₩18,284 | ₩17,695 | ₩17,842 | -1.11% | 40만 |
|---|
| 2025.12.09 | ₩18,083 | ₩18,551 | ₩17,895 | ₩18,096 | +0.07% | 35만 |
|---|
| 2025.12.08 | ₩18,765 | ₩18,806 | ₩18,110 | ₩18,203 | -3.00% | 52.8만 |
|---|
| 2025.12.05 | ₩19,234 | ₩19,368 | ₩18,545 | ₩18,618 | -3.20% | 74.2만 |
|---|
| 2025.12.04 | ₩18,806 | ₩19,408 | ₩18,582 | ₩19,194 | +2.06% | 37.3만 |
|---|
| 2025.12.03 | ₩18,618 | ₩19,047 | ₩18,056 | ₩18,859 | +1.29% | 78.9만 |
|---|
| 2025.12.02 | ₩18,699 | ₩18,993 | ₩18,177 | ₩18,618 | -0.43% | 67.9만 |
|---|
| 2025.12.01 | ₩18,203 | ₩18,980 | ₩18,096 | ₩18,645 | +2.43% | 52만 |
|---|
| 2025.11.28 | ₩18,417 | ₩18,618 | ₩18,225 | ₩18,618 | +1.09% | 22.2만 |
|---|
| 2025.11.26 | ₩19,381 | ₩19,555 | ₩18,103 | ₩18,203 | -6.08% | 56.1만 |
|---|
| 2025.11.25 | ₩19,194 | ₩19,515 | ₩19,100 | ₩19,475 | +1.46% | 71.4만 |
|---|
| 2025.11.24 | ₩18,203 | ₩19,285 | ₩18,096 | ₩19,113 | +5.00% | 91.3만 |
|---|
| 2025.11.21 | ₩16,651 | ₩18,357 | ₩16,570 | ₩18,203 | +9.32% | 97.8만 |
|---|
| 2025.11.20 | ₩17,146 | ₩17,668 | ₩16,637 | ₩16,744 | -2.34% | 110.9만 |
|---|
| 2025.11.19 | ₩16,718 | ₩16,918 | ₩16,503 | ₩16,731 | +0.08% | 55.5만 |
|---|
| 2025.11.18 | ₩16,008 | ₩17,307 | ₩15,848 | ₩16,677 | +4.18% | 61.5만 |
|---|
| 2025.11.17 | ₩16,838 | ₩17,005 | ₩16,343 | ₩16,396 | -2.62% | 93.9만 |
|---|
| 2025.11.14 | ₩16,035 | ₩17,440 | ₩15,700 | ₩17,173 | +7.10% | 143만 |
|---|
| 2025.11.13 | ₩16,999 | ₩17,802 | ₩16,356 | ₩16,865 | -0.79% | 311.1만 |
|---|
| 2025.11.12 | ₩22,420 | ₩22,620 | ₩21,115 | ₩22,513 | +0.42% | 149만 |
|---|
| 2025.11.11 | ₩22,165 | ₩22,754 | ₩21,750 | ₩22,058 | -0.48% | 60.6만 |
|---|
| 2025.11.10 | ₩22,567 | ₩22,580 | ₩22,018 | ₩22,460 | -0.47% | 36만 |
|---|
| 2025.11.07 | ₩22,011 | ₩22,406 | ₩21,416 | ₩21,964 | -0.21% | 53.7만 |
|---|
| 2025.11.06 | ₩23,638 | ₩23,825 | ₩22,125 | ₩22,674 | -4.08% | 56.7만 |
|---|
| 2025.11.05 | ₩22,928 | ₩23,858 | ₩22,928 | ₩23,597 | +2.92% | 31.9만 |
|---|
| 2025.11.04 | ₩22,634 | ₩23,488 | ₩22,620 | ₩22,955 | +1.42% | 29만 |
|---|
| 2025.11.03 | ₩23,651 | ₩23,698 | ₩23,022 | ₩23,397 | -1.08% | 36.6만 |
|---|
| 2025.10.31 | ₩23,758 | ₩24,320 | ₩23,350 | ₩23,464 | -1.24% | 31만 |
|---|
| 2025.10.30 | ₩23,517 | ₩23,885 | ₩23,263 | ₩23,691 | +0.74% | 19.6만 |
|---|
| 2025.10.29 | ₩23,651 | ₩24,320 | ₩23,551 | ₩23,972 | +1.36% | 30.1만 |
|---|
| 2025.10.28 | ₩24,748 | ₩24,748 | ₩22,915 | ₩23,651 | -4.43% | 50.1만 |
|---|
| 2025.10.27 | ₩24,829 | ₩25,343 | ₩24,427 | ₩24,789 | -0.16% | 26만 |
|---|
| 2025.10.24 | ₩24,400 | ₩24,922 | ₩24,173 | ₩24,387 | -0.05% | 26.1만 |
|---|
| 2025.10.23 | ₩23,249 | ₩24,133 | ₩23,102 | ₩23,905 | +2.82% | 26.8만 |
|---|
| 2025.10.22 | ₩23,865 | ₩23,865 | ₩22,535 | ₩23,169 | -2.92% | 50.7만 |
|---|
| 2025.10.21 | ₩24,200 | ₩24,874 | ₩23,892 | ₩24,280 | +0.33% | 24.3만 |
|---|
| 2025.10.20 | ₩24,414 | ₩25,043 | ₩23,852 | ₩24,253 | -0.66% | 43.1만 |
|---|
| 2025.10.17 | ₩23,490 | ₩24,387 | ₩23,303 | ₩24,160 | +2.85% | 51만 |
|---|
| 2025.10.16 | ₩24,615 | ₩25,445 | ₩23,986 | ₩24,026 | -2.39% | 44.7만 |
|---|
| 2025.10.15 | ₩23,678 | ₩24,829 | ₩23,477 | ₩24,508 | +3.50% | 66.5만 |
|---|
| 2025.10.14 | ₩22,701 | ₩23,852 | ₩22,607 | ₩23,303 | +2.65% | 34.9만 |
|---|
| 2025.10.13 | ₩22,701 | ₩23,477 | ₩22,420 | ₩23,356 | +2.89% | 33.8만 |
|---|
| 2025.10.10 | ₩22,942 | ₩23,169 | ₩21,790 | ₩22,353 | -2.57% | 58.2만 |
|---|