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 | ₩13,245 | ₩14,074 | ₩13,245 | ₩13,833 | +4.44% | 66만 |
| 2026.10.08 | ₩13,072 | ₩13,392 | ₩12,925 | ₩13,245 | +1.33% | 62.8만 |
| 2026.10.07 | ₩13,513 | ₩13,546 | ₩13,039 | ₩13,098 | -3.07% | 56.3만 |
| 2026.10.06 | ₩14,114 | ₩14,114 | ₩13,566 | ₩13,633 | -3.41% | 158.5만 |
| 2026.10.05 | ₩14,127 | ₩14,221 | ₩13,833 | ₩13,980 | -1.04% | 65.1만 |
| 2026.10.02 | ₩14,742 | ₩14,742 | ₩13,833 | ₩14,034 | -4.81% | 33.4만 |
| 2026.10.01 | ₩14,582 | ₩14,809 | ₩14,421 | ₩14,515 | -0.46% | 22.6만 |
| 2026.09.30 | ₩14,756 | ₩14,822 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,421 |
| -2.26% |
| 25.1만 |
| 2026.09.29 | ₩14,649 | ₩14,689 | ₩14,288 | ₩14,662 | +0.09% | 29.7만 |
|---|
| 2026.09.28 | ₩14,595 | ₩15,010 | ₩14,368 | ₩14,635 | +0.27% | 30.6만 |
|---|
| 2026.09.25 | ₩14,615 | ₩14,908 | ₩14,462 | ₩14,756 | +0.96% | 17.7만 |
|---|
| 2026.09.24 | ₩14,315 | ₩14,756 | ₩14,315 | ₩14,569 | +1.77% | 20.8만 |
|---|
| 2026.09.23 | ₩14,863 | ₩14,863 | ₩14,261 | ₩14,355 | -3.42% | 22만 |
|---|
| 2026.09.22 | ₩14,969 | ₩15,010 | ₩14,141 | ₩14,969 | 0.00% | 31.2만 |
|---|
| 2026.09.21 | ₩14,047 | ₩14,863 | ₩13,900 | ₩14,849 | +5.71% | 51만 |
|---|
| 2026.09.18 | ₩13,887 | ₩14,074 | ₩13,713 | ₩13,980 | +0.67% | 80.9만 |
|---|
| 2026.09.17 | ₩14,101 | ₩14,435 | ₩13,767 | ₩13,820 | -1.99% | 56.8만 |
|---|
| 2026.09.16 | ₩14,462 | ₩14,635 | ₩13,873 | ₩13,927 | -3.70% | 25만 |
|---|
| 2026.09.15 | ₩14,863 | ₩15,010 | ₩14,234 | ₩14,502 | -2.43% | 36.5만 |
|---|
| 2026.09.14 | ₩14,408 | ₩15,250 | ₩14,320 | ₩14,943 | +3.71% | 62.7만 |
|---|
| 2026.09.11 | ₩13,887 | ₩14,448 | ₩13,646 | ₩14,408 | +3.75% | 57.5만 |
|---|
| 2026.09.10 | ₩13,366 | ₩13,987 | ₩13,366 | ₩13,793 | +3.20% | 58.5만 |
|---|
| 2026.09.09 | ₩13,579 | ₩13,660 | ₩13,319 | ₩13,486 | -0.69% | 40.2만 |
|---|
| 2026.09.08 | ₩13,205 | ₩13,713 | ₩13,125 | ₩13,673 | +3.54% | 41.2만 |
|---|
| 2026.09.04 | ₩13,272 | ₩13,486 | ₩13,125 | ₩13,326 | +0.40% | 25.4만 |
|---|
| 2026.09.03 | ₩13,833 | ₩14,101 | ₩13,326 | ₩13,352 | -3.48% | 20.9만 |
|---|
| 2026.09.02 | ₩13,767 | ₩13,882 | ₩13,392 | ₩13,633 | -0.97% | 28.8만 |
|---|
| 2026.09.01 | ₩13,767 | ₩13,962 | ₩13,237 | ₩13,793 | +0.19% | 40.2만 |
|---|
| 2026.08.31 | ₩13,914 | ₩14,408 | ₩13,660 | ₩14,087 | +1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩13,419 | ₩14,769 | ₩13,366 | ₩13,686 | +1.99% | 60.1만 |
|---|
| 2026.08.27 | ₩13,954 | ₩14,034 | ₩13,285 | ₩13,312 | -4.60% | 37.6만 |
|---|
| 2026.08.26 | ₩12,630 | ₩14,836 | ₩12,490 | ₩13,994 | +10.79% | 108.8만 |
|---|
| 2026.08.25 | ₩12,697 | ₩12,824 | ₩12,230 | ₩12,630 | -0.53% | 36.3만 |
|---|
| 2026.08.24 | ₩11,722 | ₩13,158 | ₩11,722 | ₩12,818 | +9.35% | 97.9만 |
|---|
| 2026.08.21 | ₩11,294 | ₩11,795 | ₩11,267 | ₩11,762 | +4.14% | 41.9만 |
|---|
| 2026.08.20 | ₩11,347 | ₩11,441 | ₩11,160 | ₩11,187 | -1.41% | 23.6만 |
|---|
| 2026.08.19 | ₩11,093 | ₩11,535 | ₩11,093 | ₩11,414 | +2.89% | 36.3만 |
|---|
| 2026.08.18 | ₩11,067 | ₩11,267 | ₩10,786 | ₩11,027 | -0.36% | 37.1만 |
|---|
| 2026.08.17 | ₩11,067 | ₩11,361 | ₩10,880 | ₩11,267 | +1.81% | 34.8만 |
|---|
| 2026.08.14 | ₩11,307 | ₩11,361 | ₩10,866 | ₩11,073 | -2.07% | 50.9만 |
|---|
| 2026.08.13 | ₩11,548 | ₩11,917 | ₩11,374 | ₩11,374 | -1.50% | 30.7만 |
|---|
| 2026.08.12 | ₩11,722 | ₩12,230 | ₩11,347 | ₩11,535 | -1.60% | 35.4만 |
|---|
| 2026.08.11 | ₩10,746 | ₩12,083 | ₩10,492 | ₩11,768 | +9.51% | 60.2만 |
|---|
| 2026.08.10 | ₩12,042 | ₩12,864 | ₩11,895 | ₩12,630 | +4.88% | 67.5만 |
|---|
| 2026.08.07 | ₩11,869 | ₩12,103 | ₩11,521 | ₩11,935 | +0.56% | 49만 |
|---|
| 2026.08.06 | ₩12,323 | ₩12,323 | ₩11,561 | ₩11,641 | -5.53% | 31.7만 |
|---|
| 2026.08.05 | ₩12,697 | ₩12,751 | ₩12,390 | ₩12,417 | -2.21% | 22.4만 |
|---|
| 2026.08.04 | ₩12,711 | ₩13,058 | ₩12,597 | ₩12,697 | -0.11% | 54.4만 |
|---|
| 2026.08.03 | ₩12,296 | ₩12,884 | ₩12,296 | ₩12,671 | +3.04% | 28.9만 |
|---|
| 2026.07.31 | ₩12,203 | ₩12,377 | ₩11,935 | ₩12,189 | -0.11% | 31.9만 |
|---|
| 2026.07.30 | ₩12,243 | ₩12,243 | ₩11,772 | ₩12,042 | -1.64% | 35.6만 |
|---|
| 2026.07.29 | ₩12,403 | ₩12,657 | ₩12,029 | ₩12,056 | -2.80% | 28.1만 |
|---|
| 2026.07.28 | ₩12,403 | ₩12,657 | ₩12,123 | ₩12,377 | -0.22% | 32.2만 |
|---|
| 2026.07.27 | ₩12,323 | ₩12,677 | ₩12,236 | ₩12,390 | +0.54% | 41.4만 |
|---|
| 2026.07.24 | ₩12,216 | ₩12,544 | ₩12,016 | ₩12,029 | -1.53% | 29.6만 |
|---|
| 2026.07.23 | ₩12,510 | ₩12,564 | ₩12,123 | ₩12,243 | -2.14% | 32.8만 |
|---|
| 2026.07.22 | ₩13,713 | ₩13,760 | ₩12,470 | ₩12,604 | -8.09% | 32.6만 |
|---|
| 2026.07.21 | ₩13,245 | ₩14,006 | ₩13,245 | ₩13,833 | +4.44% | 52.2만 |
|---|
| 2026.07.20 | ₩13,900 | ₩14,034 | ₩13,178 | ₩13,192 | -5.10% | 30.2만 |
|---|
| 2026.07.17 | ₩14,101 | ₩14,508 | ₩13,940 | ₩13,940 | -1.14% | 33.9만 |
|---|
| 2026.07.16 | ₩14,288 | ₩14,515 | ₩14,061 | ₩14,368 | +0.56% | 27.9만 |
|---|
| 2026.07.15 | ₩15,317 | ₩15,678 | ₩13,807 | ₩14,395 | -6.02% | 48.6만 |
|---|
| 2026.07.14 | ₩15,611 | ₩15,905 | ₩14,702 | ₩15,183 | -2.74% | 68.8만 |
|---|
| 2026.07.13 | ₩15,424 | ₩15,812 | ₩15,277 | ₩15,705 | +1.82% | 31.5만 |
|---|
| 2026.07.10 | ₩15,344 | ₩15,504 | ₩15,170 | ₩15,424 | +0.52% | 11.9만 |
|---|
| 2026.07.09 | ₩15,250 | ₩15,558 | ₩15,157 | ₩15,237 | -0.09% | 18.3만 |
|---|
| 2026.07.08 | ₩15,103 | ₩15,370 | ₩14,969 | ₩15,277 | +1.15% | 53.6만 |
|---|
| 2026.07.07 | ₩15,451 | ₩15,611 | ₩15,170 | ₩15,250 | -1.30% | 21.8만 |
|---|
| 2026.07.06 | ₩15,624 | ₩15,838 | ₩15,384 | ₩15,424 | -1.28% | 25.3만 |
|---|
| 2026.07.02 | ₩15,250 | ₩15,738 | ₩15,170 | ₩15,558 | +2.02% | 25.1만 |
|---|
| 2026.07.01 | ₩15,370 | ₩15,959 | ₩15,250 | ₩15,250 | -0.78% | 21.3만 |
|---|
| 2026.06.30 | ₩16,226 | ₩16,293 | ₩15,250 | ₩15,264 | -5.93% | 24.4만 |
|---|
| 2026.06.29 | ₩15,972 | ₩16,186 | ₩15,611 | ₩16,092 | +0.75% | 39.8만 |
|---|
| 2026.06.26 | ₩14,702 | ₩15,865 | ₩14,689 | ₩15,598 | +6.09% | 95만 |
|---|
| 2026.06.25 | ₩14,475 | ₩14,909 | ₩14,462 | ₩14,756 | +1.94% | 24.3만 |
|---|
| 2026.06.24 | ₩14,716 | ₩14,822 | ₩14,301 | ₩14,675 | -0.27% | 70만 |
|---|
| 2026.06.23 | ₩14,883 | ₩15,250 | ₩14,635 | ₩14,716 | -1.12% | 29.6만 |
|---|
| 2026.06.22 | ₩15,223 | ₩15,544 | ₩14,842 | ₩15,157 | -0.44% | 29만 |
|---|
| 2026.06.18 | ₩15,598 | ₩15,624 | ₩15,277 | ₩15,357 | -1.54% | 24.6만 |
|---|
| 2026.06.17 | ₩16,473 | ₩16,480 | ₩15,384 | ₩15,451 | -6.21% | 23.1만 |
|---|
| 2026.06.16 | ₩16,627 | ₩17,202 | ₩16,507 | ₩16,560 | -0.40% | 22.6만 |
|---|
| 2026.06.15 | ₩16,186 | ₩16,885 | ₩16,186 | ₩16,587 | +2.48% | 24만 |
|---|
| 2026.06.12 | ₩15,531 | ₩16,119 | ₩15,270 | ₩16,039 | +3.27% | 18.4만 |
|---|
| 2026.06.11 | ₩15,170 | ₩15,558 | ₩14,923 | ₩15,544 | +2.47% | 21.5만 |
|---|
| 2026.06.10 | ₩14,702 | ₩15,431 | ₩14,677 | ₩14,969 | +1.82% | 28.5만 |
|---|
| 2026.06.09 | ₩15,691 | ₩15,825 | ₩14,796 | ₩14,809 | -5.62% | 24.6만 |
|---|
| 2026.06.08 | ₩15,451 | ₩15,702 | ₩15,317 | ₩15,598 | +0.95% | 29.2만 |
|---|
| 2026.06.05 | ₩15,571 | ₩15,751 | ₩15,150 | ₩15,344 | -1.46% | 23만 |
|---|
| 2026.06.04 | ₩15,317 | ₩15,812 | ₩15,317 | ₩15,584 | +1.75% | 15.9만 |
|---|
| 2026.06.03 | ₩16,025 | ₩16,025 | ₩15,103 | ₩15,197 | -5.17% | 34.6만 |
|---|
| 2026.06.02 | ₩16,774 | ₩16,774 | ₩15,912 | ₩16,025 | -4.46% | 22.9만 |
|---|
| 2026.06.01 | ₩16,346 | ₩16,894 | ₩16,146 | ₩16,787 | +2.70% | 36.2만 |
|---|
| 2026.05.29 | ₩16,226 | ₩16,760 | ₩16,079 | ₩16,426 | +1.24% | 38.2만 |
|---|
| 2026.05.28 | ₩16,025 | ₩16,807 | ₩15,932 | ₩16,012 | -0.08% | 93.1만 |
|---|
| 2026.05.27 | ₩16,159 | ₩16,500 | ₩15,832 | ₩15,959 | -1.24% | 29.8만 |
|---|
| 2026.05.26 | ₩16,279 | ₩17,081 | ₩16,146 | ₩16,186 | -0.57% | 25.1만 |
|---|
| 2026.05.22 | ₩16,119 | ₩16,553 | ₩15,905 | ₩16,279 | +1.00% | 19.8만 |
|---|
| 2026.05.21 | ₩15,384 | ₩16,413 | ₩15,237 | ₩16,306 | +5.99% | 31.7만 |
|---|
| 2026.05.20 | ₩15,116 | ₩15,624 | ₩14,782 | ₩15,558 | +2.92% | 41.2만 |
|---|
| 2026.05.19 | ₩15,544 | ₩15,825 | ₩14,983 | ₩15,210 | -2.15% | 41만 |
|---|
| 2026.05.18 | ₩15,745 | ₩16,079 | ₩15,010 | ₩15,290 | -2.89% | 38.8만 |
|---|
| 2026.05.15 | ₩16,560 | ₩16,560 | ₩16,039 | ₩16,152 | -2.46% | 27.3만 |
|---|
| 2026.05.14 | ₩17,937 | ₩18,364 | ₩16,620 | ₩16,974 | -5.37% | 92.4만 |
|---|
| 2026.05.13 | ₩16,199 | ₩18,531 | ₩16,166 | ₩18,485 | +14.11% | 58.7만 |
|---|
| 2026.05.12 | ₩15,397 | ₩16,707 | ₩15,384 | ₩16,253 | +5.56% | 53.9만 |
|---|
| 2026.05.11 | ₩17,522 | ₩17,923 | ₩17,148 | ₩17,790 | +1.53% | 30.2만 |
|---|
| 2026.05.08 | ₩17,562 | ₩17,803 | ₩17,181 | ₩17,750 | +1.07% | 21.3만 |
|---|
| 2026.05.07 | ₩17,496 | ₩17,890 | ₩17,442 | ₩17,656 | +0.92% | 18만 |
|---|
| 2026.05.06 | ₩17,242 | ₩17,509 | ₩16,573 | ₩17,442 | +1.16% | 17.9만 |
|---|
| 2026.05.05 | ₩17,602 | ₩17,910 | ₩16,934 | ₩17,242 | -2.05% | 27.6만 |
|---|
| 2026.05.04 | ₩17,496 | ₩18,485 | ₩17,469 | ₩17,549 | +0.31% | 38.5만 |
|---|
| 2026.05.01 | ₩16,507 | ₩17,729 | ₩16,400 | ₩17,696 | +7.21% | 28.7만 |
|---|
| 2026.04.30 | ₩16,266 | ₩16,520 | ₩15,999 | ₩16,359 | +0.58% | 23.9만 |
|---|
| 2026.04.29 | ₩16,226 | ₩16,587 | ₩16,095 | ₩16,400 | +1.07% | 30.8만 |
|---|
| 2026.04.28 | ₩15,571 | ₩16,433 | ₩15,531 | ₩16,279 | +4.55% | 25.5만 |
|---|
| 2026.04.27 | ₩15,504 | ₩16,212 | ₩15,183 | ₩15,812 | +1.98% | 44.7만 |
|---|
| 2026.04.24 | ₩15,878 | ₩15,878 | ₩14,677 | ₩14,876 | -6.31% | 34.8만 |
|---|
| 2026.04.23 | ₩16,493 | ₩16,493 | ₩15,791 | ₩15,865 | -3.81% | 23.1만 |
|---|
| 2026.04.22 | ₩16,707 | ₩16,867 | ₩16,386 | ₩16,587 | -0.72% | 22만 |
|---|
| 2026.04.21 | ₩16,667 | ₩16,801 | ₩16,186 | ₩16,466 | -1.20% | 20.3만 |
|---|
| 2026.04.20 | ₩16,253 | ₩16,600 | ₩16,092 | ₩16,600 | +2.14% | 20.4만 |
|---|
| 2026.04.17 | ₩15,999 | ₩16,627 | ₩15,905 | ₩16,306 | +1.92% | 31.3만 |
|---|
| 2026.04.16 | ₩15,517 | ₩15,972 | ₩15,277 | ₩15,758 | +1.55% | 33.4만 |
|---|
| 2026.04.15 | ₩15,250 | ₩15,424 | ₩14,996 | ₩15,317 | +0.44% | 25만 |
|---|
| 2026.04.14 | ₩15,290 | ₩15,584 | ₩14,923 | ₩15,103 | -1.22% | 24.5만 |
|---|
| 2026.04.13 | ₩14,742 | ₩15,611 | ₩14,742 | ₩15,451 | +4.81% | 39.9만 |
|---|
| 2026.04.10 | ₩14,796 | ₩15,223 | ₩14,702 | ₩14,863 | +0.45% | 27.4만 |
|---|
| 2026.04.09 | ₩14,421 | ₩14,689 | ₩14,208 | ₩14,582 | +1.11% | 24.1만 |
|---|
| 2026.04.08 | ₩14,515 | ₩14,889 | ₩14,194 | ₩14,288 | -1.57% | 30.1만 |
|---|
| 2026.04.07 | ₩13,165 | ₩13,820 | ₩13,112 | ₩13,793 | +4.77% | 27.1만 |
|---|
| 2026.04.06 | ₩13,112 | ₩13,379 | ₩13,072 | ₩13,232 | +0.92% | 27.7만 |
|---|
| 2026.04.02 | ₩12,697 | ₩13,339 | ₩12,604 | ₩13,031 | +2.63% | 32.6만 |
|---|
| 2026.04.01 | ₩12,403 | ₩13,232 | ₩12,243 | ₩13,085 | +5.50% | 47.7만 |
|---|
| 2026.03.31 | ₩12,083 | ₩12,550 | ₩12,083 | ₩12,283 | +1.66% | 44.3만 |
|---|
| 2026.03.30 | ₩12,256 | ₩12,377 | ₩11,775 | ₩11,829 | -3.49% | 29.9만 |
|---|
| 2026.03.27 | ₩11,869 | ₩12,230 | ₩11,695 | ₩12,189 | +2.70% | 31.6만 |
|---|
| 2026.03.26 | ₩11,895 | ₩12,189 | ₩11,788 | ₩12,069 | +1.46% | 78.6만 |
|---|
| 2026.03.25 | ₩12,029 | ₩12,323 | ₩11,869 | ₩11,962 | -0.56% | 46.4만 |
|---|
| 2026.03.24 | ₩11,548 | ₩11,869 | ₩11,454 | ₩11,762 | +1.85% | 19.8만 |
|---|
| 2026.03.23 | ₩11,682 | ₩11,922 | ₩11,521 | ₩11,655 | -0.23% | 28만 |
|---|
| 2026.03.20 | ₩11,575 | ₩11,724 | ₩11,093 | ₩11,468 | -0.92% | 69.5만 |
|---|
| 2026.03.19 | ₩11,561 | ₩11,815 | ₩11,374 | ₩11,722 | +1.39% | 27.4만 |
|---|
| 2026.03.18 | ₩12,029 | ₩12,083 | ₩11,708 | ₩11,788 | -2.00% | 22만 |
|---|
| 2026.03.17 | ₩12,136 | ₩12,550 | ₩12,049 | ₩12,149 | +0.11% | 27.1만 |
|---|
| 2026.03.16 | ₩12,403 | ₩12,430 | ₩11,935 | ₩12,002 | -3.23% | 30.8만 |
|---|
| 2026.03.13 | ₩12,083 | ₩12,584 | ₩12,083 | ₩12,310 | +1.88% | 34.9만 |
|---|
| 2026.03.12 | ₩12,136 | ₩12,310 | ₩11,922 | ₩12,042 | -0.77% | 42.5만 |
|---|
| 2026.03.11 | ₩13,112 | ₩13,339 | ₩12,069 | ₩12,163 | -7.24% | 44.2만 |
|---|
| 2026.03.10 | ₩12,844 | ₩13,299 | ₩12,818 | ₩13,112 | +2.08% | 38.3만 |
|---|
| 2026.03.09 | ₩12,737 | ₩13,098 | ₩12,390 | ₩12,925 | +1.47% | 50.9만 |
|---|
| 2026.03.06 | ₩13,259 | ₩13,473 | ₩12,951 | ₩12,978 | -2.12% | 52만 |
|---|
| 2026.03.05 | ₩13,633 | ₩13,927 | ₩13,245 | ₩13,873 | +1.76% | 66.4만 |
|---|
| 2026.03.04 | ₩12,644 | ₩14,729 | ₩12,483 | ₩13,960 | +10.41% | 77.9만 |
|---|
| 2026.03.03 | ₩14,849 | ₩15,584 | ₩14,381 | ₩15,397 | +3.69% | 74만 |
|---|
| 2026.03.02 | ₩14,421 | ₩15,250 | ₩14,301 | ₩15,197 | +5.38% | 34.4만 |
|---|
| 2026.02.27 | ₩15,344 | ₩15,464 | ₩14,849 | ₩15,036 | -2.00% | 29.2만 |
|---|
| 2026.02.26 | ₩15,157 | ₩15,651 | ₩14,889 | ₩15,451 | +1.94% | 26.3만 |
|---|
| 2026.02.25 | ₩15,036 | ₩15,223 | ₩14,749 | ₩15,076 | +0.27% | 25.3만 |
|---|
| 2026.02.24 | ₩14,622 | ₩15,190 | ₩14,448 | ₩14,903 | +1.92% | 24.6만 |
|---|
| 2026.02.23 | ₩14,769 | ₩14,836 | ₩14,488 | ₩14,542 | -1.54% | 26.6만 |
|---|
| 2026.02.20 | ₩14,702 | ₩15,223 | ₩14,702 | ₩14,929 | +1.55% | 17.5만 |
|---|
| 2026.02.19 | ₩14,996 | ₩15,304 | ₩14,649 | ₩14,889 | -0.71% | 17.4만 |
|---|
| 2026.02.18 | ₩14,836 | ₩15,638 | ₩14,809 | ₩15,103 | +1.80% | 29.4만 |
|---|
| 2026.02.17 | ₩14,101 | ₩15,090 | ₩13,940 | ₩14,876 | +5.50% | 62.2만 |
|---|
| 2026.02.13 | ₩14,943 | ₩14,996 | ₩14,114 | ₩14,181 | -5.10% | 61.7만 |
|---|
| 2026.02.12 | ₩15,932 | ₩16,106 | ₩13,958 | ₩14,983 | -5.96% | 124만 |
|---|
| 2026.02.11 | ₩15,598 | ₩15,852 | ₩14,876 | ₩15,825 | +1.46% | 47.6만 |
|---|
| 2026.02.10 | ₩15,357 | ₩15,865 | ₩15,170 | ₩15,504 | +0.96% | 21.5만 |
|---|
| 2026.02.09 | ₩14,956 | ₩15,357 | ₩14,609 | ₩15,223 | +1.79% | 19.7만 |
|---|
| 2026.02.06 | ₩14,168 | ₩15,130 | ₩14,161 | ₩14,929 | +5.38% | 34.9만 |
|---|
| 2026.02.05 | ₩14,087 | ₩14,168 | ₩13,514 | ₩14,007 | -0.57% | 46.3만 |
|---|
| 2026.02.04 | ₩15,010 | ₩15,010 | ₩13,833 | ₩14,395 | -4.10% | 48.6만 |
|---|
| 2026.02.03 | ₩15,718 | ₩15,731 | ₩14,716 | ₩15,010 | -4.51% | 26.5만 |
|---|
| 2026.02.02 | ₩16,079 | ₩16,326 | ₩15,544 | ₩15,705 | -2.33% | 27.5만 |
|---|
| 2026.01.30 | ₩16,640 | ₩16,744 | ₩15,932 | ₩16,159 | -2.89% | 28.1만 |
|---|
| 2026.01.29 | ₩17,161 | ₩17,161 | ₩16,440 | ₩16,827 | -1.95% | 27만 |
|---|
| 2026.01.28 | ₩17,282 | ₩17,375 | ₩16,961 | ₩17,028 | -1.47% | 17.4만 |
|---|
| 2026.01.27 | ₩17,455 | ₩17,469 | ₩16,948 | ₩17,148 | -1.76% | 14.3만 |
|---|
| 2026.01.26 | ₩17,536 | ₩17,723 | ₩17,282 | ₩17,282 | -1.45% | 16.2만 |
|---|
| 2026.01.23 | ₩17,482 | ₩17,816 | ₩17,482 | ₩17,496 | +0.08% | 19.6만 |
|---|
| 2026.01.22 | ₩17,643 | ₩17,883 | ₩17,351 | ₩17,669 | +0.15% | 24.9만 |
|---|
| 2026.01.21 | ₩17,362 | ₩17,442 | ₩16,774 | ₩17,095 | -1.54% | 28.8만 |
|---|
| 2026.01.20 | ₩17,095 | ₩17,683 | ₩16,914 | ₩17,268 | +1.02% | 25.6만 |
|---|
| 2026.01.16 | ₩17,950 | ₩17,950 | ₩17,569 | ₩17,883 | -0.37% | 24.6만 |
|---|
| 2026.01.15 | ₩17,843 | ₩18,177 | ₩17,609 | ₩17,843 | 0.00% | 25.2만 |
|---|
| 2026.01.14 | ₩18,017 | ₩18,030 | ₩17,522 | ₩17,830 | -1.04% | 21.6만 |
|---|
| 2026.01.13 | ₩18,471 | ₩18,471 | ₩18,044 | ₩18,057 | -2.24% | 18만 |
|---|
| 2026.01.12 | ₩18,177 | ₩18,618 | ₩17,856 | ₩18,445 | +1.47% | 23.9만 |
|---|
| 2026.01.09 | ₩18,338 | ₩18,645 | ₩18,084 | ₩18,391 | +0.29% | 24만 |
|---|
| 2026.01.08 | ₩18,404 | ₩18,431 | ₩18,003 | ₩18,298 | -0.58% | 25.2만 |
|---|
| 2026.01.07 | ₩18,725 | ₩18,939 | ₩18,324 | ₩18,431 | -1.57% | 21.4만 |
|---|
| 2026.01.06 | ₩18,284 | ₩18,712 | ₩17,990 | ₩18,672 | +2.12% | 27.3만 |
|---|
| 2026.01.05 | ₩17,910 | ₩18,592 | ₩17,736 | ₩18,298 | +2.16% | 34.2만 |
|---|
| 2026.01.02 | ₩17,629 | ₩17,803 | ₩17,349 | ₩17,656 | +0.15% | 32.3만 |
|---|
| 2025.12.31 | ₩17,536 | ₩17,536 | ₩17,329 | ₩17,415 | -0.69% | 32.7만 |
|---|
| 2025.12.30 | ₩17,576 | ₩17,823 | ₩17,335 | ₩17,616 | +0.23% | 54.1만 |
|---|
| 2025.12.29 | ₩17,375 | ₩17,636 | ₩17,295 | ₩17,576 | +1.15% | 27.5만 |
|---|
| 2025.12.26 | ₩17,442 | ₩17,669 | ₩17,268 | ₩17,589 | +0.84% | 21.4만 |
|---|
| 2025.12.24 | ₩17,308 | ₩17,616 | ₩17,161 | ₩17,536 | +1.31% | 13.2만 |
|---|
| 2025.12.23 | ₩17,295 | ₩17,509 | ₩17,014 | ₩17,469 | +1.00% | 28.8만 |
|---|
| 2025.12.22 | ₩17,282 | ₩17,542 | ₩17,148 | ₩17,496 | +1.24% | 28.8만 |
|---|
| 2025.12.19 | ₩16,747 | ₩17,255 | ₩16,707 | ₩17,215 | +2.79% | 49.4만 |
|---|
| 2025.12.18 | ₩16,760 | ₩17,362 | ₩16,493 | ₩16,734 | -0.16% | 43.3만 |
|---|
| 2025.12.17 | ₩16,747 | ₩16,942 | ₩16,286 | ₩16,293 | -2.71% | 38.4만 |
|---|
| 2025.12.16 | ₩16,533 | ₩17,068 | ₩16,353 | ₩16,747 | +1.29% | 36만 |
|---|
| 2025.12.15 | ₩16,801 | ₩17,021 | ₩16,400 | ₩16,720 | -0.48% | 37만 |
|---|
| 2025.12.12 | ₩17,362 | ₩17,429 | ₩16,680 | ₩16,680 | -3.93% | 34.7만 |
|---|
| 2025.12.11 | ₩17,763 | ₩18,044 | ₩16,934 | ₩17,308 | -2.56% | 39.9만 |
|---|
| 2025.12.10 | ₩18,017 | ₩18,257 | ₩17,669 | ₩17,816 | -1.11% | 40만 |
|---|
| 2025.12.09 | ₩18,057 | ₩18,525 | ₩17,870 | ₩18,070 | +0.07% | 35만 |
|---|
| 2025.12.08 | ₩18,739 | ₩18,779 | ₩18,084 | ₩18,177 | -3.00% | 52.8만 |
|---|
| 2025.12.05 | ₩19,206 | ₩19,340 | ₩18,518 | ₩18,592 | -3.20% | 74.2만 |
|---|
| 2025.12.04 | ₩18,779 | ₩19,380 | ₩18,555 | ₩19,166 | +2.06% | 37.3만 |
|---|
| 2025.12.03 | ₩18,592 | ₩19,019 | ₩18,030 | ₩18,832 | +1.29% | 78.9만 |
|---|
| 2025.12.02 | ₩18,672 | ₩18,966 | ₩18,150 | ₩18,592 | -0.43% | 67.9만 |
|---|
| 2025.12.01 | ₩18,177 | ₩18,952 | ₩18,070 | ₩18,618 | +2.43% | 52만 |
|---|
| 2025.11.28 | ₩18,391 | ₩18,592 | ₩18,199 | ₩18,592 | +1.09% | 22.2만 |
|---|
| 2025.11.26 | ₩19,353 | ₩19,527 | ₩18,077 | ₩18,177 | -6.08% | 56.1만 |
|---|
| 2025.11.25 | ₩19,166 | ₩19,487 | ₩19,073 | ₩19,447 | +1.46% | 71.4만 |
|---|
| 2025.11.24 | ₩18,177 | ₩19,257 | ₩18,070 | ₩19,086 | +5.00% | 91.3만 |
|---|
| 2025.11.21 | ₩16,627 | ₩18,331 | ₩16,547 | ₩18,177 | +9.32% | 97.8만 |
|---|
| 2025.11.20 | ₩17,121 | ₩17,643 | ₩16,613 | ₩16,720 | -2.34% | 110.9만 |
|---|
| 2025.11.19 | ₩16,694 | ₩16,894 | ₩16,480 | ₩16,707 | +0.08% | 55.5만 |
|---|
| 2025.11.18 | ₩15,985 | ₩17,282 | ₩15,825 | ₩16,654 | +4.18% | 61.5만 |
|---|
| 2025.11.17 | ₩16,814 | ₩16,981 | ₩16,319 | ₩16,373 | -2.62% | 93.9만 |
|---|
| 2025.11.14 | ₩16,012 | ₩17,415 | ₩15,678 | ₩17,148 | +7.10% | 143만 |
|---|
| 2025.11.13 | ₩16,974 | ₩17,776 | ₩16,333 | ₩16,841 | -0.79% | 311.1만 |
|---|
| 2025.11.12 | ₩22,387 | ₩22,588 | ₩21,084 | ₩22,481 | +0.42% | 149만 |
|---|
| 2025.11.11 | ₩22,133 | ₩22,722 | ₩21,719 | ₩22,027 | -0.48% | 60.6만 |
|---|
| 2025.11.10 | ₩22,534 | ₩22,548 | ₩21,986 | ₩22,427 | -0.47% | 36만 |
|---|
| 2025.11.07 | ₩21,980 | ₩22,374 | ₩21,385 | ₩21,933 | -0.21% | 53.7만 |
|---|
| 2025.11.06 | ₩23,604 | ₩23,791 | ₩22,093 | ₩22,641 | -4.08% | 56.7만 |
|---|
| 2025.11.05 | ₩22,895 | ₩23,824 | ₩22,895 | ₩23,564 | +2.92% | 31.9만 |
|---|
| 2025.11.04 | ₩22,601 | ₩23,454 | ₩22,588 | ₩22,922 | +1.42% | 29만 |
|---|
| 2025.11.03 | ₩23,617 | ₩23,664 | ₩22,989 | ₩23,363 | -1.08% | 36.6만 |
|---|
| 2025.10.31 | ₩23,724 | ₩24,285 | ₩23,316 | ₩23,430 | -1.24% | 31만 |
|---|
| 2025.10.30 | ₩23,483 | ₩23,851 | ₩23,229 | ₩23,657 | +0.74% | 19.6만 |
|---|
| 2025.10.29 | ₩23,617 | ₩24,285 | ₩23,517 | ₩23,938 | +1.36% | 30.1만 |
|---|
| 2025.10.28 | ₩24,713 | ₩24,713 | ₩22,882 | ₩23,617 | -4.43% | 50.1만 |
|---|
| 2025.10.27 | ₩24,793 | ₩25,306 | ₩24,392 | ₩24,753 | -0.16% | 26만 |
|---|
| 2025.10.24 | ₩24,365 | ₩24,887 | ₩24,138 | ₩24,352 | -0.05% | 26.1만 |
|---|
| 2025.10.23 | ₩23,216 | ₩24,098 | ₩23,069 | ₩23,871 | +2.82% | 26.8만 |
|---|
| 2025.10.22 | ₩23,831 | ₩23,831 | ₩22,502 | ₩23,136 | -2.92% | 50.7만 |
|---|
| 2025.10.21 | ₩24,165 | ₩24,839 | ₩23,858 | ₩24,245 | +0.33% | 24.3만 |
|---|
| 2025.10.20 | ₩24,379 | ₩25,007 | ₩23,817 | ₩24,218 | -0.66% | 43.1만 |
|---|
| 2025.10.17 | ₩23,457 | ₩24,352 | ₩23,270 | ₩24,125 | +2.85% | 51만 |
|---|
| 2025.10.16 | ₩24,579 | ₩25,408 | ₩23,951 | ₩23,991 | -2.39% | 44.7만 |
|---|
| 2025.10.15 | ₩23,644 | ₩24,793 | ₩23,443 | ₩24,472 | +3.50% | 66.5만 |
|---|
| 2025.10.14 | ₩22,668 | ₩23,817 | ₩22,574 | ₩23,270 | +2.65% | 34.9만 |
|---|
| 2025.10.13 | ₩22,668 | ₩23,443 | ₩22,387 | ₩23,323 | +2.89% | 33.8만 |
|---|
| 2025.10.10 | ₩22,909 | ₩23,136 | ₩21,759 | ₩22,321 | -2.57% | 58.2만 |
|---|