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 | ₩13,242 | ₩14,070 | ₩13,242 | ₩13,829 | +4.44% | 66만 |
| 2026.10.08 | ₩13,068 | ₩13,389 | ₩12,921 | ₩13,242 | +1.33% | 62.8만 |
| 2026.10.07 | ₩13,509 | ₩13,542 | ₩13,036 | ₩13,095 | -3.07% | 56.3만 |
| 2026.10.06 | ₩14,110 | ₩14,110 | ₩13,562 | ₩13,629 | -3.41% | 158.5만 |
| 2026.10.05 | ₩14,123 | ₩14,217 | ₩13,829 | ₩13,976 | -1.04% | 65.1만 |
| 2026.10.02 | ₩14,738 | ₩14,738 | ₩13,829 | ₩14,030 | -4.81% | 33.4만 |
| 2026.10.01 | ₩14,578 | ₩14,805 | ₩14,417 | ₩14,511 | -0.46% | 22.6만 |
| 2026.09.30 | ₩14,751 | ₩14,818 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,417 |
| -2.26% |
| 25.1만 |
| 2026.09.29 | ₩14,645 | ₩14,685 | ₩14,284 | ₩14,658 | +0.09% | 29.7만 |
|---|
| 2026.09.28 | ₩14,591 | ₩15,005 | ₩14,364 | ₩14,631 | +0.27% | 30.6만 |
|---|
| 2026.09.25 | ₩14,611 | ₩14,904 | ₩14,457 | ₩14,751 | +0.96% | 17.7만 |
|---|
| 2026.09.24 | ₩14,310 | ₩14,751 | ₩14,310 | ₩14,564 | +1.77% | 20.8만 |
|---|
| 2026.09.23 | ₩14,858 | ₩14,858 | ₩14,257 | ₩14,351 | -3.42% | 22만 |
|---|
| 2026.09.22 | ₩14,965 | ₩15,005 | ₩14,137 | ₩14,965 | 0.00% | 31.2만 |
|---|
| 2026.09.21 | ₩14,043 | ₩14,858 | ₩13,896 | ₩14,845 | +5.71% | 51만 |
|---|
| 2026.09.18 | ₩13,883 | ₩14,070 | ₩13,709 | ₩13,976 | +0.67% | 80.9만 |
|---|
| 2026.09.17 | ₩14,097 | ₩14,431 | ₩13,763 | ₩13,816 | -1.99% | 56.8만 |
|---|
| 2026.09.16 | ₩14,457 | ₩14,631 | ₩13,870 | ₩13,923 | -3.70% | 25만 |
|---|
| 2026.09.15 | ₩14,858 | ₩15,005 | ₩14,230 | ₩14,498 | -2.43% | 36.5만 |
|---|
| 2026.09.14 | ₩14,404 | ₩15,246 | ₩14,316 | ₩14,938 | +3.71% | 62.7만 |
|---|
| 2026.09.11 | ₩13,883 | ₩14,444 | ₩13,642 | ₩14,404 | +3.75% | 57.5만 |
|---|
| 2026.09.10 | ₩13,362 | ₩13,983 | ₩13,362 | ₩13,789 | +3.20% | 58.5만 |
|---|
| 2026.09.09 | ₩13,576 | ₩13,656 | ₩13,315 | ₩13,482 | -0.69% | 40.2만 |
|---|
| 2026.09.08 | ₩13,201 | ₩13,709 | ₩13,121 | ₩13,669 | +3.54% | 41.2만 |
|---|
| 2026.09.04 | ₩13,268 | ₩13,482 | ₩13,121 | ₩13,322 | +0.40% | 25.4만 |
|---|
| 2026.09.03 | ₩13,829 | ₩14,097 | ₩13,322 | ₩13,348 | -3.48% | 20.9만 |
|---|
| 2026.09.02 | ₩13,763 | ₩13,878 | ₩13,389 | ₩13,629 | -0.97% | 28.8만 |
|---|
| 2026.09.01 | ₩13,763 | ₩13,958 | ₩13,234 | ₩13,789 | +0.19% | 40.2만 |
|---|
| 2026.08.31 | ₩13,910 | ₩14,404 | ₩13,656 | ₩14,083 | +1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩13,415 | ₩14,765 | ₩13,362 | ₩13,682 | +1.99% | 60.1만 |
|---|
| 2026.08.27 | ₩13,950 | ₩14,030 | ₩13,282 | ₩13,308 | -4.60% | 37.6만 |
|---|
| 2026.08.26 | ₩12,627 | ₩14,832 | ₩12,487 | ₩13,990 | +10.79% | 108.8만 |
|---|
| 2026.08.25 | ₩12,694 | ₩12,821 | ₩12,226 | ₩12,627 | -0.53% | 36.3만 |
|---|
| 2026.08.24 | ₩11,718 | ₩13,155 | ₩11,718 | ₩12,814 | +9.35% | 97.9만 |
|---|
| 2026.08.21 | ₩11,291 | ₩11,792 | ₩11,264 | ₩11,758 | +4.14% | 41.9만 |
|---|
| 2026.08.20 | ₩11,344 | ₩11,438 | ₩11,157 | ₩11,184 | -1.41% | 23.6만 |
|---|
| 2026.08.19 | ₩11,090 | ₩11,531 | ₩11,090 | ₩11,411 | +2.89% | 36.3만 |
|---|
| 2026.08.18 | ₩11,064 | ₩11,264 | ₩10,783 | ₩11,023 | -0.36% | 37.1만 |
|---|
| 2026.08.17 | ₩11,064 | ₩11,358 | ₩10,877 | ₩11,264 | +1.81% | 34.8만 |
|---|
| 2026.08.14 | ₩11,304 | ₩11,358 | ₩10,863 | ₩11,070 | -2.07% | 50.9만 |
|---|
| 2026.08.13 | ₩11,545 | ₩11,913 | ₩11,371 | ₩11,371 | -1.50% | 30.7만 |
|---|
| 2026.08.12 | ₩11,718 | ₩12,226 | ₩11,344 | ₩11,531 | -1.60% | 35.4만 |
|---|
| 2026.08.11 | ₩10,743 | ₩12,079 | ₩10,489 | ₩11,765 | +9.51% | 60.2만 |
|---|
| 2026.08.10 | ₩12,039 | ₩12,861 | ₩11,892 | ₩12,627 | +4.88% | 67.5만 |
|---|
| 2026.08.07 | ₩11,865 | ₩12,099 | ₩11,518 | ₩11,932 | +0.56% | 49만 |
|---|
| 2026.08.06 | ₩12,320 | ₩12,320 | ₩11,558 | ₩11,638 | -5.53% | 31.7만 |
|---|
| 2026.08.05 | ₩12,694 | ₩12,747 | ₩12,386 | ₩12,413 | -2.21% | 22.4만 |
|---|
| 2026.08.04 | ₩12,707 | ₩13,054 | ₩12,593 | ₩12,694 | -0.11% | 54.4만 |
|---|
| 2026.08.03 | ₩12,293 | ₩12,881 | ₩12,293 | ₩12,667 | +3.04% | 28.9만 |
|---|
| 2026.07.31 | ₩12,199 | ₩12,373 | ₩11,932 | ₩12,186 | -0.11% | 31.9만 |
|---|
| 2026.07.30 | ₩12,239 | ₩12,239 | ₩11,769 | ₩12,039 | -1.64% | 35.6만 |
|---|
| 2026.07.29 | ₩12,400 | ₩12,654 | ₩12,026 | ₩12,052 | -2.80% | 28.1만 |
|---|
| 2026.07.28 | ₩12,400 | ₩12,654 | ₩12,119 | ₩12,373 | -0.22% | 32.2만 |
|---|
| 2026.07.27 | ₩12,320 | ₩12,674 | ₩12,233 | ₩12,386 | +0.54% | 41.4만 |
|---|
| 2026.07.24 | ₩12,213 | ₩12,540 | ₩12,012 | ₩12,026 | -1.53% | 29.6만 |
|---|
| 2026.07.23 | ₩12,507 | ₩12,560 | ₩12,119 | ₩12,239 | -2.14% | 32.8만 |
|---|
| 2026.07.22 | ₩13,709 | ₩13,756 | ₩12,467 | ₩12,600 | -8.09% | 32.6만 |
|---|
| 2026.07.21 | ₩13,242 | ₩14,002 | ₩13,242 | ₩13,829 | +4.44% | 52.2만 |
|---|
| 2026.07.20 | ₩13,896 | ₩14,030 | ₩13,175 | ₩13,188 | -5.10% | 30.2만 |
|---|
| 2026.07.17 | ₩14,097 | ₩14,504 | ₩13,936 | ₩13,936 | -1.14% | 33.9만 |
|---|
| 2026.07.16 | ₩14,284 | ₩14,511 | ₩14,057 | ₩14,364 | +0.56% | 27.9만 |
|---|
| 2026.07.15 | ₩15,313 | ₩15,673 | ₩13,803 | ₩14,391 | -6.02% | 48.6만 |
|---|
| 2026.07.14 | ₩15,607 | ₩15,901 | ₩14,698 | ₩15,179 | -2.74% | 68.8만 |
|---|
| 2026.07.13 | ₩15,420 | ₩15,807 | ₩15,273 | ₩15,700 | +1.82% | 31.5만 |
|---|
| 2026.07.10 | ₩15,339 | ₩15,500 | ₩15,166 | ₩15,420 | +0.52% | 11.9만 |
|---|
| 2026.07.09 | ₩15,246 | ₩15,553 | ₩15,152 | ₩15,232 | -0.09% | 18.3만 |
|---|
| 2026.07.08 | ₩15,099 | ₩15,366 | ₩14,965 | ₩15,273 | +1.15% | 53.6만 |
|---|
| 2026.07.07 | ₩15,446 | ₩15,607 | ₩15,166 | ₩15,246 | -1.30% | 21.8만 |
|---|
| 2026.07.06 | ₩15,620 | ₩15,834 | ₩15,379 | ₩15,420 | -1.28% | 25.3만 |
|---|
| 2026.07.02 | ₩15,246 | ₩15,734 | ₩15,166 | ₩15,553 | +2.02% | 25.1만 |
|---|
| 2026.07.01 | ₩15,366 | ₩15,954 | ₩15,246 | ₩15,246 | -0.78% | 21.3만 |
|---|
| 2026.06.30 | ₩16,221 | ₩16,288 | ₩15,246 | ₩15,259 | -5.93% | 24.4만 |
|---|
| 2026.06.29 | ₩15,967 | ₩16,181 | ₩15,607 | ₩16,088 | +0.75% | 39.8만 |
|---|
| 2026.06.26 | ₩14,698 | ₩15,860 | ₩14,685 | ₩15,593 | +6.09% | 95만 |
|---|
| 2026.06.25 | ₩14,471 | ₩14,905 | ₩14,457 | ₩14,751 | +1.94% | 24.3만 |
|---|
| 2026.06.24 | ₩14,711 | ₩14,818 | ₩14,297 | ₩14,671 | -0.27% | 70만 |
|---|
| 2026.06.23 | ₩14,878 | ₩15,246 | ₩14,631 | ₩14,711 | -1.12% | 29.6만 |
|---|
| 2026.06.22 | ₩15,219 | ₩15,540 | ₩14,838 | ₩15,152 | -0.44% | 29만 |
|---|
| 2026.06.18 | ₩15,593 | ₩15,620 | ₩15,273 | ₩15,353 | -1.54% | 24.6만 |
|---|
| 2026.06.17 | ₩16,468 | ₩16,475 | ₩15,379 | ₩15,446 | -6.21% | 23.1만 |
|---|
| 2026.06.16 | ₩16,622 | ₩17,197 | ₩16,502 | ₩16,555 | -0.40% | 22.6만 |
|---|
| 2026.06.15 | ₩16,181 | ₩16,880 | ₩16,181 | ₩16,582 | +2.48% | 24만 |
|---|
| 2026.06.12 | ₩15,526 | ₩16,114 | ₩15,266 | ₩16,034 | +3.27% | 18.4만 |
|---|
| 2026.06.11 | ₩15,166 | ₩15,553 | ₩14,918 | ₩15,540 | +2.47% | 21.5만 |
|---|
| 2026.06.10 | ₩14,698 | ₩15,426 | ₩14,673 | ₩14,965 | +1.82% | 28.5만 |
|---|
| 2026.06.09 | ₩15,687 | ₩15,820 | ₩14,792 | ₩14,805 | -5.62% | 24.6만 |
|---|
| 2026.06.08 | ₩15,446 | ₩15,697 | ₩15,313 | ₩15,593 | +0.95% | 29.2만 |
|---|
| 2026.06.05 | ₩15,566 | ₩15,747 | ₩15,146 | ₩15,339 | -1.46% | 23만 |
|---|
| 2026.06.04 | ₩15,313 | ₩15,807 | ₩15,313 | ₩15,580 | +1.75% | 15.9만 |
|---|
| 2026.06.03 | ₩16,021 | ₩16,021 | ₩15,099 | ₩15,192 | -5.17% | 34.6만 |
|---|
| 2026.06.02 | ₩16,769 | ₩16,769 | ₩15,907 | ₩16,021 | -4.46% | 22.9만 |
|---|
| 2026.06.01 | ₩16,341 | ₩16,889 | ₩16,141 | ₩16,782 | +2.70% | 36.2만 |
|---|
| 2026.05.29 | ₩16,221 | ₩16,756 | ₩16,074 | ₩16,422 | +1.24% | 38.2만 |
|---|
| 2026.05.28 | ₩16,021 | ₩16,802 | ₩15,927 | ₩16,007 | -0.08% | 93.1만 |
|---|
| 2026.05.27 | ₩16,154 | ₩16,495 | ₩15,827 | ₩15,954 | -1.24% | 29.8만 |
|---|
| 2026.05.26 | ₩16,275 | ₩17,076 | ₩16,141 | ₩16,181 | -0.57% | 25.1만 |
|---|
| 2026.05.22 | ₩16,114 | ₩16,549 | ₩15,901 | ₩16,275 | +1.00% | 19.8만 |
|---|
| 2026.05.21 | ₩15,379 | ₩16,408 | ₩15,232 | ₩16,301 | +5.99% | 31.7만 |
|---|
| 2026.05.20 | ₩15,112 | ₩15,620 | ₩14,778 | ₩15,553 | +2.92% | 41.2만 |
|---|
| 2026.05.19 | ₩15,540 | ₩15,820 | ₩14,979 | ₩15,206 | -2.15% | 41만 |
|---|
| 2026.05.18 | ₩15,740 | ₩16,074 | ₩15,005 | ₩15,286 | -2.89% | 38.8만 |
|---|
| 2026.05.15 | ₩16,555 | ₩16,555 | ₩16,034 | ₩16,148 | -2.46% | 27.3만 |
|---|
| 2026.05.14 | ₩17,932 | ₩18,359 | ₩16,615 | ₩16,969 | -5.37% | 92.4만 |
|---|
| 2026.05.13 | ₩16,195 | ₩18,526 | ₩16,161 | ₩18,479 | +14.11% | 58.7만 |
|---|
| 2026.05.12 | ₩15,393 | ₩16,702 | ₩15,379 | ₩16,248 | +5.56% | 53.9만 |
|---|
| 2026.05.11 | ₩17,517 | ₩17,918 | ₩17,143 | ₩17,785 | +1.53% | 30.2만 |
|---|
| 2026.05.08 | ₩17,557 | ₩17,798 | ₩17,177 | ₩17,744 | +1.07% | 21.3만 |
|---|
| 2026.05.07 | ₩17,491 | ₩17,885 | ₩17,437 | ₩17,651 | +0.92% | 18만 |
|---|
| 2026.05.06 | ₩17,237 | ₩17,504 | ₩16,569 | ₩17,437 | +1.16% | 17.9만 |
|---|
| 2026.05.05 | ₩17,597 | ₩17,905 | ₩16,929 | ₩17,237 | -2.05% | 27.6만 |
|---|
| 2026.05.04 | ₩17,491 | ₩18,479 | ₩17,464 | ₩17,544 | +0.31% | 38.5만 |
|---|
| 2026.05.01 | ₩16,502 | ₩17,724 | ₩16,395 | ₩17,691 | +7.21% | 28.7만 |
|---|
| 2026.04.30 | ₩16,261 | ₩16,515 | ₩15,994 | ₩16,355 | +0.58% | 23.9만 |
|---|
| 2026.04.29 | ₩16,221 | ₩16,582 | ₩16,090 | ₩16,395 | +1.07% | 30.8만 |
|---|
| 2026.04.28 | ₩15,566 | ₩16,428 | ₩15,526 | ₩16,275 | +4.55% | 25.5만 |
|---|
| 2026.04.27 | ₩15,500 | ₩16,208 | ₩15,179 | ₩15,807 | +1.98% | 44.7만 |
|---|
| 2026.04.24 | ₩15,874 | ₩15,874 | ₩14,673 | ₩14,872 | -6.31% | 34.8만 |
|---|
| 2026.04.23 | ₩16,488 | ₩16,488 | ₩15,787 | ₩15,860 | -3.81% | 23.1만 |
|---|
| 2026.04.22 | ₩16,702 | ₩16,863 | ₩16,382 | ₩16,582 | -0.72% | 22만 |
|---|
| 2026.04.21 | ₩16,662 | ₩16,796 | ₩16,181 | ₩16,462 | -1.20% | 20.3만 |
|---|
| 2026.04.20 | ₩16,248 | ₩16,595 | ₩16,088 | ₩16,595 | +2.14% | 20.4만 |
|---|
| 2026.04.17 | ₩15,994 | ₩16,622 | ₩15,901 | ₩16,301 | +1.92% | 31.3만 |
|---|
| 2026.04.16 | ₩15,513 | ₩15,967 | ₩15,273 | ₩15,754 | +1.55% | 33.4만 |
|---|
| 2026.04.15 | ₩15,246 | ₩15,420 | ₩14,992 | ₩15,313 | +0.44% | 25만 |
|---|
| 2026.04.14 | ₩15,286 | ₩15,580 | ₩14,918 | ₩15,099 | -1.22% | 24.5만 |
|---|
| 2026.04.13 | ₩14,738 | ₩15,607 | ₩14,738 | ₩15,446 | +4.81% | 39.9만 |
|---|
| 2026.04.10 | ₩14,792 | ₩15,219 | ₩14,698 | ₩14,858 | +0.45% | 27.4만 |
|---|
| 2026.04.09 | ₩14,417 | ₩14,685 | ₩14,204 | ₩14,578 | +1.11% | 24.1만 |
|---|
| 2026.04.08 | ₩14,511 | ₩14,885 | ₩14,190 | ₩14,284 | -1.57% | 30.1만 |
|---|
| 2026.04.07 | ₩13,161 | ₩13,816 | ₩13,108 | ₩13,789 | +4.77% | 27.1만 |
|---|
| 2026.04.06 | ₩13,108 | ₩13,375 | ₩13,068 | ₩13,228 | +0.92% | 27.7만 |
|---|
| 2026.04.02 | ₩12,694 | ₩13,335 | ₩12,600 | ₩13,028 | +2.63% | 32.6만 |
|---|
| 2026.04.01 | ₩12,400 | ₩13,228 | ₩12,239 | ₩13,081 | +5.50% | 47.7만 |
|---|
| 2026.03.31 | ₩12,079 | ₩12,547 | ₩12,079 | ₩12,279 | +1.66% | 44.3만 |
|---|
| 2026.03.30 | ₩12,253 | ₩12,373 | ₩11,772 | ₩11,825 | -3.49% | 29.9만 |
|---|
| 2026.03.27 | ₩11,865 | ₩12,226 | ₩11,692 | ₩12,186 | +2.70% | 31.6만 |
|---|
| 2026.03.26 | ₩11,892 | ₩12,186 | ₩11,785 | ₩12,066 | +1.46% | 78.6만 |
|---|
| 2026.03.25 | ₩12,026 | ₩12,320 | ₩11,865 | ₩11,959 | -0.56% | 46.4만 |
|---|
| 2026.03.24 | ₩11,545 | ₩11,865 | ₩11,451 | ₩11,758 | +1.85% | 19.8만 |
|---|
| 2026.03.23 | ₩11,678 | ₩11,919 | ₩11,518 | ₩11,651 | -0.23% | 28만 |
|---|
| 2026.03.20 | ₩11,571 | ₩11,721 | ₩11,090 | ₩11,464 | -0.92% | 69.5만 |
|---|
| 2026.03.19 | ₩11,558 | ₩11,812 | ₩11,371 | ₩11,718 | +1.39% | 27.4만 |
|---|
| 2026.03.18 | ₩12,026 | ₩12,079 | ₩11,705 | ₩11,785 | -2.00% | 22만 |
|---|
| 2026.03.17 | ₩12,133 | ₩12,547 | ₩12,046 | ₩12,146 | +0.11% | 27.1만 |
|---|
| 2026.03.16 | ₩12,400 | ₩12,426 | ₩11,932 | ₩11,999 | -3.23% | 30.8만 |
|---|
| 2026.03.13 | ₩12,079 | ₩12,580 | ₩12,079 | ₩12,306 | +1.88% | 34.9만 |
|---|
| 2026.03.12 | ₩12,133 | ₩12,306 | ₩11,919 | ₩12,039 | -0.77% | 42.5만 |
|---|
| 2026.03.11 | ₩13,108 | ₩13,335 | ₩12,066 | ₩12,159 | -7.24% | 44.2만 |
|---|
| 2026.03.10 | ₩12,841 | ₩13,295 | ₩12,814 | ₩13,108 | +2.08% | 38.3만 |
|---|
| 2026.03.09 | ₩12,734 | ₩13,095 | ₩12,386 | ₩12,921 | +1.47% | 50.9만 |
|---|
| 2026.03.06 | ₩13,255 | ₩13,469 | ₩12,948 | ₩12,974 | -2.12% | 52만 |
|---|
| 2026.03.05 | ₩13,629 | ₩13,923 | ₩13,242 | ₩13,870 | +1.76% | 66.4만 |
|---|
| 2026.03.04 | ₩12,640 | ₩14,725 | ₩12,480 | ₩13,956 | +10.41% | 77.9만 |
|---|
| 2026.03.03 | ₩14,845 | ₩15,580 | ₩14,377 | ₩15,393 | +3.69% | 74만 |
|---|
| 2026.03.02 | ₩14,417 | ₩15,246 | ₩14,297 | ₩15,192 | +5.38% | 34.4만 |
|---|
| 2026.02.27 | ₩15,339 | ₩15,460 | ₩14,845 | ₩15,032 | -2.00% | 29.2만 |
|---|
| 2026.02.26 | ₩15,152 | ₩15,647 | ₩14,885 | ₩15,446 | +1.94% | 26.3만 |
|---|
| 2026.02.25 | ₩15,032 | ₩15,219 | ₩14,745 | ₩15,072 | +0.27% | 25.3만 |
|---|
| 2026.02.24 | ₩14,618 | ₩15,186 | ₩14,444 | ₩14,898 | +1.92% | 24.6만 |
|---|
| 2026.02.23 | ₩14,765 | ₩14,832 | ₩14,484 | ₩14,538 | -1.54% | 26.6만 |
|---|
| 2026.02.20 | ₩14,698 | ₩15,219 | ₩14,698 | ₩14,925 | +1.55% | 17.5만 |
|---|
| 2026.02.19 | ₩14,992 | ₩15,299 | ₩14,645 | ₩14,885 | -0.71% | 17.4만 |
|---|
| 2026.02.18 | ₩14,832 | ₩15,633 | ₩14,805 | ₩15,099 | +1.80% | 29.4만 |
|---|
| 2026.02.17 | ₩14,097 | ₩15,085 | ₩13,936 | ₩14,872 | +5.50% | 62.2만 |
|---|
| 2026.02.13 | ₩14,938 | ₩14,992 | ₩14,110 | ₩14,177 | -5.10% | 61.7만 |
|---|
| 2026.02.12 | ₩15,927 | ₩16,101 | ₩13,954 | ₩14,979 | -5.96% | 124만 |
|---|
| 2026.02.11 | ₩15,593 | ₩15,847 | ₩14,872 | ₩15,820 | +1.46% | 47.6만 |
|---|
| 2026.02.10 | ₩15,353 | ₩15,860 | ₩15,166 | ₩15,500 | +0.96% | 21.5만 |
|---|
| 2026.02.09 | ₩14,952 | ₩15,353 | ₩14,604 | ₩15,219 | +1.79% | 19.7만 |
|---|
| 2026.02.06 | ₩14,164 | ₩15,126 | ₩14,157 | ₩14,925 | +5.38% | 34.9만 |
|---|
| 2026.02.05 | ₩14,083 | ₩14,164 | ₩13,510 | ₩14,003 | -0.57% | 46.3만 |
|---|
| 2026.02.04 | ₩15,005 | ₩15,005 | ₩13,829 | ₩14,391 | -4.10% | 48.6만 |
|---|
| 2026.02.03 | ₩15,713 | ₩15,727 | ₩14,711 | ₩15,005 | -4.51% | 26.5만 |
|---|
| 2026.02.02 | ₩16,074 | ₩16,321 | ₩15,540 | ₩15,700 | -2.33% | 27.5만 |
|---|
| 2026.01.30 | ₩16,635 | ₩16,740 | ₩15,927 | ₩16,154 | -2.89% | 28.1만 |
|---|
| 2026.01.29 | ₩17,157 | ₩17,157 | ₩16,435 | ₩16,823 | -1.95% | 27만 |
|---|
| 2026.01.28 | ₩17,277 | ₩17,370 | ₩16,956 | ₩17,023 | -1.47% | 17.4만 |
|---|
| 2026.01.27 | ₩17,451 | ₩17,464 | ₩16,943 | ₩17,143 | -1.76% | 14.3만 |
|---|
| 2026.01.26 | ₩17,531 | ₩17,718 | ₩17,277 | ₩17,277 | -1.45% | 16.2만 |
|---|
| 2026.01.23 | ₩17,477 | ₩17,811 | ₩17,477 | ₩17,491 | +0.08% | 19.6만 |
|---|
| 2026.01.22 | ₩17,638 | ₩17,878 | ₩17,346 | ₩17,664 | +0.15% | 24.9만 |
|---|
| 2026.01.21 | ₩17,357 | ₩17,437 | ₩16,769 | ₩17,090 | -1.54% | 28.8만 |
|---|
| 2026.01.20 | ₩17,090 | ₩17,678 | ₩16,909 | ₩17,263 | +1.02% | 25.6만 |
|---|
| 2026.01.16 | ₩17,945 | ₩17,945 | ₩17,564 | ₩17,878 | -0.37% | 24.6만 |
|---|
| 2026.01.15 | ₩17,838 | ₩18,172 | ₩17,604 | ₩17,838 | 0.00% | 25.2만 |
|---|
| 2026.01.14 | ₩18,012 | ₩18,025 | ₩17,517 | ₩17,825 | -1.04% | 21.6만 |
|---|
| 2026.01.13 | ₩18,466 | ₩18,466 | ₩18,038 | ₩18,052 | -2.24% | 18만 |
|---|
| 2026.01.12 | ₩18,172 | ₩18,613 | ₩17,851 | ₩18,439 | +1.47% | 23.9만 |
|---|
| 2026.01.09 | ₩18,332 | ₩18,640 | ₩18,079 | ₩18,386 | +0.29% | 24만 |
|---|
| 2026.01.08 | ₩18,399 | ₩18,426 | ₩17,998 | ₩18,292 | -0.58% | 25.2만 |
|---|
| 2026.01.07 | ₩18,720 | ₩18,934 | ₩18,319 | ₩18,426 | -1.57% | 21.4만 |
|---|
| 2026.01.06 | ₩18,279 | ₩18,707 | ₩17,985 | ₩18,666 | +2.12% | 27.3만 |
|---|
| 2026.01.05 | ₩17,905 | ₩18,586 | ₩17,731 | ₩18,292 | +2.16% | 34.2만 |
|---|
| 2026.01.02 | ₩17,624 | ₩17,798 | ₩17,344 | ₩17,651 | +0.15% | 32.3만 |
|---|
| 2025.12.31 | ₩17,531 | ₩17,531 | ₩17,324 | ₩17,410 | -0.69% | 32.7만 |
|---|
| 2025.12.30 | ₩17,571 | ₩17,818 | ₩17,330 | ₩17,611 | +0.23% | 54.1만 |
|---|
| 2025.12.29 | ₩17,370 | ₩17,631 | ₩17,290 | ₩17,571 | +1.15% | 27.5만 |
|---|
| 2025.12.26 | ₩17,437 | ₩17,664 | ₩17,263 | ₩17,584 | +0.84% | 21.4만 |
|---|
| 2025.12.24 | ₩17,304 | ₩17,611 | ₩17,157 | ₩17,531 | +1.31% | 13.2만 |
|---|
| 2025.12.23 | ₩17,290 | ₩17,504 | ₩17,010 | ₩17,464 | +1.00% | 28.8만 |
|---|
| 2025.12.22 | ₩17,277 | ₩17,537 | ₩17,143 | ₩17,491 | +1.24% | 28.8만 |
|---|
| 2025.12.19 | ₩16,742 | ₩17,250 | ₩16,702 | ₩17,210 | +2.79% | 49.4만 |
|---|
| 2025.12.18 | ₩16,756 | ₩17,357 | ₩16,488 | ₩16,729 | -0.16% | 43.3만 |
|---|
| 2025.12.17 | ₩16,742 | ₩16,937 | ₩16,281 | ₩16,288 | -2.71% | 38.4만 |
|---|
| 2025.12.16 | ₩16,529 | ₩17,063 | ₩16,348 | ₩16,742 | +1.29% | 36만 |
|---|
| 2025.12.15 | ₩16,796 | ₩17,016 | ₩16,395 | ₩16,716 | -0.48% | 37만 |
|---|
| 2025.12.12 | ₩17,357 | ₩17,424 | ₩16,676 | ₩16,676 | -3.93% | 34.7만 |
|---|
| 2025.12.11 | ₩17,758 | ₩18,038 | ₩16,929 | ₩17,304 | -2.56% | 39.9만 |
|---|
| 2025.12.10 | ₩18,012 | ₩18,252 | ₩17,664 | ₩17,811 | -1.11% | 40만 |
|---|
| 2025.12.09 | ₩18,052 | ₩18,519 | ₩17,865 | ₩18,065 | +0.07% | 35만 |
|---|
| 2025.12.08 | ₩18,733 | ₩18,773 | ₩18,079 | ₩18,172 | -3.00% | 52.8만 |
|---|
| 2025.12.05 | ₩19,201 | ₩19,335 | ₩18,513 | ₩18,586 | -3.20% | 74.2만 |
|---|
| 2025.12.04 | ₩18,773 | ₩19,375 | ₩18,550 | ₩19,161 | +2.06% | 37.3만 |
|---|
| 2025.12.03 | ₩18,586 | ₩19,014 | ₩18,025 | ₩18,827 | +1.29% | 78.9만 |
|---|
| 2025.12.02 | ₩18,666 | ₩18,960 | ₩18,145 | ₩18,586 | -0.43% | 67.9만 |
|---|
| 2025.12.01 | ₩18,172 | ₩18,947 | ₩18,065 | ₩18,613 | +2.43% | 52만 |
|---|
| 2025.11.28 | ₩18,386 | ₩18,586 | ₩18,193 | ₩18,586 | +1.09% | 22.2만 |
|---|
| 2025.11.26 | ₩19,348 | ₩19,522 | ₩18,072 | ₩18,172 | -6.08% | 56.1만 |
|---|
| 2025.11.25 | ₩19,161 | ₩19,482 | ₩19,067 | ₩19,441 | +1.46% | 71.4만 |
|---|
| 2025.11.24 | ₩18,172 | ₩19,252 | ₩18,065 | ₩19,081 | +5.00% | 91.3만 |
|---|
| 2025.11.21 | ₩16,622 | ₩18,326 | ₩16,542 | ₩18,172 | +9.32% | 97.8만 |
|---|
| 2025.11.20 | ₩17,116 | ₩17,638 | ₩16,609 | ₩16,716 | -2.34% | 110.9만 |
|---|
| 2025.11.19 | ₩16,689 | ₩16,889 | ₩16,475 | ₩16,702 | +0.08% | 55.5만 |
|---|
| 2025.11.18 | ₩15,981 | ₩17,277 | ₩15,820 | ₩16,649 | +4.18% | 61.5만 |
|---|
| 2025.11.17 | ₩16,809 | ₩16,976 | ₩16,315 | ₩16,368 | -2.62% | 93.9만 |
|---|
| 2025.11.14 | ₩16,007 | ₩17,410 | ₩15,673 | ₩17,143 | +7.10% | 143만 |
|---|
| 2025.11.13 | ₩16,969 | ₩17,771 | ₩16,328 | ₩16,836 | -0.79% | 311.1만 |
|---|
| 2025.11.12 | ₩22,381 | ₩22,581 | ₩21,078 | ₩22,475 | +0.42% | 149만 |
|---|
| 2025.11.11 | ₩22,127 | ₩22,715 | ₩21,713 | ₩22,020 | -0.48% | 60.6만 |
|---|
| 2025.11.10 | ₩22,528 | ₩22,541 | ₩21,980 | ₩22,421 | -0.47% | 36만 |
|---|
| 2025.11.07 | ₩21,973 | ₩22,368 | ₩21,379 | ₩21,927 | -0.21% | 53.7만 |
|---|
| 2025.11.06 | ₩23,597 | ₩23,784 | ₩22,087 | ₩22,635 | -4.08% | 56.7만 |
|---|
| 2025.11.05 | ₩22,889 | ₩23,817 | ₩22,889 | ₩23,557 | +2.92% | 31.9만 |
|---|
| 2025.11.04 | ₩22,595 | ₩23,447 | ₩22,581 | ₩22,915 | +1.42% | 29만 |
|---|
| 2025.11.03 | ₩23,610 | ₩23,657 | ₩22,982 | ₩23,356 | -1.08% | 36.6만 |
|---|
| 2025.10.31 | ₩23,717 | ₩24,278 | ₩23,310 | ₩23,423 | -1.24% | 31만 |
|---|
| 2025.10.30 | ₩23,477 | ₩23,844 | ₩23,223 | ₩23,650 | +0.74% | 19.6만 |
|---|
| 2025.10.29 | ₩23,610 | ₩24,278 | ₩23,510 | ₩23,931 | +1.36% | 30.1만 |
|---|
| 2025.10.28 | ₩24,706 | ₩24,706 | ₩22,875 | ₩23,610 | -4.43% | 50.1만 |
|---|
| 2025.10.27 | ₩24,786 | ₩25,299 | ₩24,385 | ₩24,746 | -0.16% | 26만 |
|---|
| 2025.10.24 | ₩24,359 | ₩24,880 | ₩24,131 | ₩24,345 | -0.05% | 26.1만 |
|---|
| 2025.10.23 | ₩23,209 | ₩24,091 | ₩23,062 | ₩23,864 | +2.82% | 26.8만 |
|---|
| 2025.10.22 | ₩23,824 | ₩23,824 | ₩22,496 | ₩23,129 | -2.92% | 50.7만 |
|---|
| 2025.10.21 | ₩24,158 | ₩24,832 | ₩23,851 | ₩24,238 | +0.33% | 24.3만 |
|---|
| 2025.10.20 | ₩24,372 | ₩25,000 | ₩23,811 | ₩24,212 | -0.66% | 43.1만 |
|---|
| 2025.10.17 | ₩23,450 | ₩24,345 | ₩23,263 | ₩24,118 | +2.85% | 51만 |
|---|
| 2025.10.16 | ₩24,572 | ₩25,401 | ₩23,944 | ₩23,984 | -2.39% | 44.7만 |
|---|
| 2025.10.15 | ₩23,637 | ₩24,786 | ₩23,437 | ₩24,465 | +3.50% | 66.5만 |
|---|
| 2025.10.14 | ₩22,662 | ₩23,811 | ₩22,568 | ₩23,263 | +2.65% | 34.9만 |
|---|
| 2025.10.13 | ₩22,662 | ₩23,437 | ₩22,381 | ₩23,316 | +2.89% | 33.8만 |
|---|
| 2025.10.10 | ₩22,902 | ₩23,129 | ₩21,753 | ₩22,314 | -2.57% | 58.2만 |
|---|