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 | ₩13,237 | ₩14,065 | ₩13,237 | ₩13,824 | +4.44% | 66만 |
| 2026.10.08 | ₩13,063 | ₩13,384 | ₩12,916 | ₩13,237 | +1.33% | 62.8만 |
| 2026.10.07 | ₩13,504 | ₩13,537 | ₩13,031 | ₩13,090 | -3.07% | 56.3만 |
| 2026.10.06 | ₩14,105 | ₩14,105 | ₩13,557 | ₩13,624 | -3.41% | 158.5만 |
| 2026.10.05 | ₩14,118 | ₩14,212 | ₩13,824 | ₩13,971 | -1.04% | 65.1만 |
| 2026.10.02 | ₩14,733 | ₩14,733 | ₩13,824 | ₩14,025 | -4.81% | 33.4만 |
| 2026.10.01 | ₩14,572 | ₩14,799 | ₩14,412 | ₩14,505 | -0.46% | 22.6만 |
| 2026.09.30 | ₩14,746 | ₩14,813 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,412 |
| -2.26% |
| 25.1만 |
| 2026.09.29 | ₩14,639 | ₩14,679 | ₩14,278 | ₩14,652 | +0.09% | 29.7만 |
|---|
| 2026.09.28 | ₩14,586 | ₩15,000 | ₩14,359 | ₩14,626 | +0.27% | 30.6만 |
|---|
| 2026.09.25 | ₩14,606 | ₩14,898 | ₩14,452 | ₩14,746 | +0.96% | 17.7만 |
|---|
| 2026.09.24 | ₩14,305 | ₩14,746 | ₩14,305 | ₩14,559 | +1.77% | 20.8만 |
|---|
| 2026.09.23 | ₩14,853 | ₩14,853 | ₩14,252 | ₩14,345 | -3.42% | 22만 |
|---|
| 2026.09.22 | ₩14,960 | ₩15,000 | ₩14,131 | ₩14,960 | 0.00% | 31.2만 |
|---|
| 2026.09.21 | ₩14,038 | ₩14,853 | ₩13,891 | ₩14,839 | +5.71% | 51만 |
|---|
| 2026.09.18 | ₩13,878 | ₩14,065 | ₩13,704 | ₩13,971 | +0.67% | 80.9만 |
|---|
| 2026.09.17 | ₩14,091 | ₩14,425 | ₩13,758 | ₩13,811 | -1.99% | 56.8만 |
|---|
| 2026.09.16 | ₩14,452 | ₩14,626 | ₩13,864 | ₩13,918 | -3.70% | 25만 |
|---|
| 2026.09.15 | ₩14,853 | ₩15,000 | ₩14,225 | ₩14,492 | -2.43% | 36.5만 |
|---|
| 2026.09.14 | ₩14,399 | ₩15,240 | ₩14,310 | ₩14,933 | +3.71% | 62.7만 |
|---|
| 2026.09.11 | ₩13,878 | ₩14,439 | ₩13,637 | ₩14,399 | +3.75% | 57.5만 |
|---|
| 2026.09.10 | ₩13,357 | ₩13,978 | ₩13,357 | ₩13,784 | +3.20% | 58.5만 |
|---|
| 2026.09.09 | ₩13,571 | ₩13,651 | ₩13,310 | ₩13,477 | -0.69% | 40.2만 |
|---|
| 2026.09.08 | ₩13,197 | ₩13,704 | ₩13,116 | ₩13,664 | +3.54% | 41.2만 |
|---|
| 2026.09.04 | ₩13,263 | ₩13,477 | ₩13,116 | ₩13,317 | +0.40% | 25.4만 |
|---|
| 2026.09.03 | ₩13,824 | ₩14,091 | ₩13,317 | ₩13,343 | -3.48% | 20.9만 |
|---|
| 2026.09.02 | ₩13,758 | ₩13,872 | ₩13,384 | ₩13,624 | -0.97% | 28.8만 |
|---|
| 2026.09.01 | ₩13,758 | ₩13,953 | ₩13,229 | ₩13,784 | +0.19% | 40.2만 |
|---|
| 2026.08.31 | ₩13,904 | ₩14,399 | ₩13,651 | ₩14,078 | +1.25% | 41.2만 |
|---|
| 2026.08.28 | ₩13,410 | ₩14,759 | ₩13,357 | ₩13,677 | +1.99% | 60.1만 |
|---|
| 2026.08.27 | ₩13,944 | ₩14,025 | ₩13,277 | ₩13,303 | -4.60% | 37.6만 |
|---|
| 2026.08.26 | ₩12,622 | ₩14,826 | ₩12,482 | ₩13,985 | +10.79% | 108.8만 |
|---|
| 2026.08.25 | ₩12,689 | ₩12,816 | ₩12,221 | ₩12,622 | -0.53% | 36.3만 |
|---|
| 2026.08.24 | ₩11,714 | ₩13,150 | ₩11,714 | ₩12,809 | +9.35% | 97.9만 |
|---|
| 2026.08.21 | ₩11,286 | ₩11,787 | ₩11,260 | ₩11,754 | +4.14% | 41.9만 |
|---|
| 2026.08.20 | ₩11,340 | ₩11,433 | ₩11,153 | ₩11,180 | -1.41% | 23.6만 |
|---|
| 2026.08.19 | ₩11,086 | ₩11,527 | ₩11,086 | ₩11,407 | +2.89% | 36.3만 |
|---|
| 2026.08.18 | ₩11,059 | ₩11,260 | ₩10,779 | ₩11,019 | -0.36% | 37.1만 |
|---|
| 2026.08.17 | ₩11,059 | ₩11,353 | ₩10,872 | ₩11,260 | +1.81% | 34.8만 |
|---|
| 2026.08.14 | ₩11,300 | ₩11,353 | ₩10,859 | ₩11,066 | -2.07% | 50.9만 |
|---|
| 2026.08.13 | ₩11,540 | ₩11,909 | ₩11,367 | ₩11,367 | -1.50% | 30.7만 |
|---|
| 2026.08.12 | ₩11,714 | ₩12,221 | ₩11,340 | ₩11,527 | -1.60% | 35.4만 |
|---|
| 2026.08.11 | ₩10,739 | ₩12,075 | ₩10,485 | ₩11,761 | +9.51% | 60.2만 |
|---|
| 2026.08.10 | ₩12,034 | ₩12,856 | ₩11,888 | ₩12,622 | +4.88% | 67.5만 |
|---|
| 2026.08.07 | ₩11,861 | ₩12,095 | ₩11,514 | ₩11,928 | +0.56% | 49만 |
|---|
| 2026.08.06 | ₩12,315 | ₩12,315 | ₩11,554 | ₩11,634 | -5.53% | 31.7만 |
|---|
| 2026.08.05 | ₩12,689 | ₩12,742 | ₩12,382 | ₩12,408 | -2.21% | 22.4만 |
|---|
| 2026.08.04 | ₩12,702 | ₩13,050 | ₩12,589 | ₩12,689 | -0.11% | 54.4만 |
|---|
| 2026.08.03 | ₩12,288 | ₩12,876 | ₩12,288 | ₩12,662 | +3.04% | 28.9만 |
|---|
| 2026.07.31 | ₩12,195 | ₩12,368 | ₩11,928 | ₩12,181 | -0.11% | 31.9만 |
|---|
| 2026.07.30 | ₩12,235 | ₩12,235 | ₩11,765 | ₩12,034 | -1.64% | 35.6만 |
|---|
| 2026.07.29 | ₩12,395 | ₩12,649 | ₩12,021 | ₩12,048 | -2.80% | 28.1만 |
|---|
| 2026.07.28 | ₩12,395 | ₩12,649 | ₩12,115 | ₩12,368 | -0.22% | 32.2만 |
|---|
| 2026.07.27 | ₩12,315 | ₩12,669 | ₩12,228 | ₩12,382 | +0.54% | 41.4만 |
|---|
| 2026.07.24 | ₩12,208 | ₩12,535 | ₩12,008 | ₩12,021 | -1.53% | 29.6만 |
|---|
| 2026.07.23 | ₩12,502 | ₩12,555 | ₩12,115 | ₩12,235 | -2.14% | 32.8만 |
|---|
| 2026.07.22 | ₩13,704 | ₩13,751 | ₩12,462 | ₩12,595 | -8.09% | 32.6만 |
|---|
| 2026.07.21 | ₩13,237 | ₩13,997 | ₩13,237 | ₩13,824 | +4.44% | 52.2만 |
|---|
| 2026.07.20 | ₩13,891 | ₩14,025 | ₩13,170 | ₩13,183 | -5.10% | 30.2만 |
|---|
| 2026.07.17 | ₩14,091 | ₩14,499 | ₩13,931 | ₩13,931 | -1.14% | 33.9만 |
|---|
| 2026.07.16 | ₩14,278 | ₩14,505 | ₩14,051 | ₩14,359 | +0.56% | 27.9만 |
|---|
| 2026.07.15 | ₩15,307 | ₩15,668 | ₩13,798 | ₩14,385 | -6.02% | 48.6만 |
|---|
| 2026.07.14 | ₩15,601 | ₩15,895 | ₩14,692 | ₩15,173 | -2.74% | 68.8만 |
|---|
| 2026.07.13 | ₩15,414 | ₩15,801 | ₩15,267 | ₩15,694 | +1.82% | 31.5만 |
|---|
| 2026.07.10 | ₩15,334 | ₩15,494 | ₩15,160 | ₩15,414 | +0.52% | 11.9만 |
|---|
| 2026.07.09 | ₩15,240 | ₩15,547 | ₩15,147 | ₩15,227 | -0.09% | 18.3만 |
|---|
| 2026.07.08 | ₩15,093 | ₩15,360 | ₩14,960 | ₩15,267 | +1.15% | 53.6만 |
|---|
| 2026.07.07 | ₩15,440 | ₩15,601 | ₩15,160 | ₩15,240 | -1.30% | 21.8만 |
|---|
| 2026.07.06 | ₩15,614 | ₩15,828 | ₩15,374 | ₩15,414 | -1.28% | 25.3만 |
|---|
| 2026.07.02 | ₩15,240 | ₩15,728 | ₩15,160 | ₩15,547 | +2.02% | 25.1만 |
|---|
| 2026.07.01 | ₩15,360 | ₩15,948 | ₩15,240 | ₩15,240 | -0.78% | 21.3만 |
|---|
| 2026.06.30 | ₩16,215 | ₩16,282 | ₩15,240 | ₩15,253 | -5.93% | 24.4만 |
|---|
| 2026.06.29 | ₩15,961 | ₩16,175 | ₩15,601 | ₩16,082 | +0.75% | 39.8만 |
|---|
| 2026.06.26 | ₩14,692 | ₩15,855 | ₩14,679 | ₩15,587 | +6.09% | 95만 |
|---|
| 2026.06.25 | ₩14,465 | ₩14,900 | ₩14,452 | ₩14,746 | +1.94% | 24.3만 |
|---|
| 2026.06.24 | ₩14,706 | ₩14,813 | ₩14,292 | ₩14,666 | -0.27% | 70만 |
|---|
| 2026.06.23 | ₩14,873 | ₩15,240 | ₩14,626 | ₩14,706 | -1.12% | 29.6만 |
|---|
| 2026.06.22 | ₩15,213 | ₩15,534 | ₩14,833 | ₩15,147 | -0.44% | 29만 |
|---|
| 2026.06.18 | ₩15,587 | ₩15,614 | ₩15,267 | ₩15,347 | -1.54% | 24.6만 |
|---|
| 2026.06.17 | ₩16,462 | ₩16,469 | ₩15,374 | ₩15,440 | -6.21% | 23.1만 |
|---|
| 2026.06.16 | ₩16,616 | ₩17,190 | ₩16,496 | ₩16,549 | -0.40% | 22.6만 |
|---|
| 2026.06.15 | ₩16,175 | ₩16,874 | ₩16,175 | ₩16,576 | +2.48% | 24만 |
|---|
| 2026.06.12 | ₩15,521 | ₩16,108 | ₩15,260 | ₩16,028 | +3.27% | 18.4만 |
|---|
| 2026.06.11 | ₩15,160 | ₩15,547 | ₩14,913 | ₩15,534 | +2.47% | 21.5만 |
|---|
| 2026.06.10 | ₩14,692 | ₩15,420 | ₩14,667 | ₩14,960 | +1.82% | 28.5만 |
|---|
| 2026.06.09 | ₩15,681 | ₩15,814 | ₩14,786 | ₩14,799 | -5.62% | 24.6만 |
|---|
| 2026.06.08 | ₩15,440 | ₩15,692 | ₩15,307 | ₩15,587 | +0.95% | 29.2만 |
|---|
| 2026.06.05 | ₩15,561 | ₩15,741 | ₩15,140 | ₩15,334 | -1.46% | 23만 |
|---|
| 2026.06.04 | ₩15,307 | ₩15,801 | ₩15,307 | ₩15,574 | +1.75% | 15.9만 |
|---|
| 2026.06.03 | ₩16,015 | ₩16,015 | ₩15,093 | ₩15,187 | -5.17% | 34.6만 |
|---|
| 2026.06.02 | ₩16,763 | ₩16,763 | ₩15,901 | ₩16,015 | -4.46% | 22.9만 |
|---|
| 2026.06.01 | ₩16,335 | ₩16,883 | ₩16,135 | ₩16,776 | +2.70% | 36.2만 |
|---|
| 2026.05.29 | ₩16,215 | ₩16,749 | ₩16,068 | ₩16,416 | +1.24% | 38.2만 |
|---|
| 2026.05.28 | ₩16,015 | ₩16,796 | ₩15,921 | ₩16,001 | -0.08% | 93.1만 |
|---|
| 2026.05.27 | ₩16,148 | ₩16,489 | ₩15,821 | ₩15,948 | -1.24% | 29.8만 |
|---|
| 2026.05.26 | ₩16,269 | ₩17,070 | ₩16,135 | ₩16,175 | -0.57% | 25.1만 |
|---|
| 2026.05.22 | ₩16,108 | ₩16,542 | ₩15,895 | ₩16,269 | +1.00% | 19.8만 |
|---|
| 2026.05.21 | ₩15,374 | ₩16,402 | ₩15,227 | ₩16,295 | +5.99% | 31.7만 |
|---|
| 2026.05.20 | ₩15,107 | ₩15,614 | ₩14,773 | ₩15,547 | +2.92% | 41.2만 |
|---|
| 2026.05.19 | ₩15,534 | ₩15,814 | ₩14,973 | ₩15,200 | -2.15% | 41만 |
|---|
| 2026.05.18 | ₩15,734 | ₩16,068 | ₩15,000 | ₩15,280 | -2.89% | 38.8만 |
|---|
| 2026.05.15 | ₩16,549 | ₩16,549 | ₩16,028 | ₩16,142 | -2.46% | 27.3만 |
|---|
| 2026.05.14 | ₩17,925 | ₩18,352 | ₩16,609 | ₩16,963 | -5.37% | 92.4만 |
|---|
| 2026.05.13 | ₩16,188 | ₩18,519 | ₩16,155 | ₩18,472 | +14.11% | 58.7만 |
|---|
| 2026.05.12 | ₩15,387 | ₩16,696 | ₩15,374 | ₩16,242 | +5.56% | 53.9만 |
|---|
| 2026.05.11 | ₩17,511 | ₩17,911 | ₩17,137 | ₩17,778 | +1.53% | 30.2만 |
|---|
| 2026.05.08 | ₩17,551 | ₩17,791 | ₩17,170 | ₩17,738 | +1.07% | 21.3만 |
|---|
| 2026.05.07 | ₩17,484 | ₩17,878 | ₩17,431 | ₩17,644 | +0.92% | 18만 |
|---|
| 2026.05.06 | ₩17,230 | ₩17,497 | ₩16,562 | ₩17,431 | +1.16% | 17.9만 |
|---|
| 2026.05.05 | ₩17,591 | ₩17,898 | ₩16,923 | ₩17,230 | -2.05% | 27.6만 |
|---|
| 2026.05.04 | ₩17,484 | ₩18,472 | ₩17,457 | ₩17,537 | +0.31% | 38.5만 |
|---|
| 2026.05.01 | ₩16,496 | ₩17,718 | ₩16,389 | ₩17,684 | +7.21% | 28.7만 |
|---|
| 2026.04.30 | ₩16,255 | ₩16,509 | ₩15,988 | ₩16,349 | +0.58% | 23.9만 |
|---|
| 2026.04.29 | ₩16,215 | ₩16,576 | ₩16,084 | ₩16,389 | +1.07% | 30.8만 |
|---|
| 2026.04.28 | ₩15,561 | ₩16,422 | ₩15,521 | ₩16,269 | +4.55% | 25.5만 |
|---|
| 2026.04.27 | ₩15,494 | ₩16,202 | ₩15,173 | ₩15,801 | +1.98% | 44.7만 |
|---|
| 2026.04.24 | ₩15,868 | ₩15,868 | ₩14,667 | ₩14,866 | -6.31% | 34.8만 |
|---|
| 2026.04.23 | ₩16,482 | ₩16,482 | ₩15,781 | ₩15,855 | -3.81% | 23.1만 |
|---|
| 2026.04.22 | ₩16,696 | ₩16,856 | ₩16,375 | ₩16,576 | -0.72% | 22만 |
|---|
| 2026.04.21 | ₩16,656 | ₩16,789 | ₩16,175 | ₩16,456 | -1.20% | 20.3만 |
|---|
| 2026.04.20 | ₩16,242 | ₩16,589 | ₩16,082 | ₩16,589 | +2.14% | 20.4만 |
|---|
| 2026.04.17 | ₩15,988 | ₩16,616 | ₩15,895 | ₩16,295 | +1.92% | 31.3만 |
|---|
| 2026.04.16 | ₩15,507 | ₩15,961 | ₩15,267 | ₩15,748 | +1.55% | 33.4만 |
|---|
| 2026.04.15 | ₩15,240 | ₩15,414 | ₩14,986 | ₩15,307 | +0.44% | 25만 |
|---|
| 2026.04.14 | ₩15,280 | ₩15,574 | ₩14,913 | ₩15,093 | -1.22% | 24.5만 |
|---|
| 2026.04.13 | ₩14,733 | ₩15,601 | ₩14,733 | ₩15,440 | +4.81% | 39.9만 |
|---|
| 2026.04.10 | ₩14,786 | ₩15,213 | ₩14,692 | ₩14,853 | +0.45% | 27.4만 |
|---|
| 2026.04.09 | ₩14,412 | ₩14,679 | ₩14,198 | ₩14,572 | +1.11% | 24.1만 |
|---|
| 2026.04.08 | ₩14,505 | ₩14,879 | ₩14,185 | ₩14,278 | -1.57% | 30.1만 |
|---|
| 2026.04.07 | ₩13,156 | ₩13,811 | ₩13,103 | ₩13,784 | +4.77% | 27.1만 |
|---|
| 2026.04.06 | ₩13,103 | ₩13,370 | ₩13,063 | ₩13,223 | +0.92% | 27.7만 |
|---|
| 2026.04.02 | ₩12,689 | ₩13,330 | ₩12,595 | ₩13,023 | +2.63% | 32.6만 |
|---|
| 2026.04.01 | ₩12,395 | ₩13,223 | ₩12,235 | ₩13,076 | +5.50% | 47.7만 |
|---|
| 2026.03.31 | ₩12,075 | ₩12,542 | ₩12,075 | ₩12,275 | +1.66% | 44.3만 |
|---|
| 2026.03.30 | ₩12,248 | ₩12,368 | ₩11,767 | ₩11,821 | -3.49% | 29.9만 |
|---|
| 2026.03.27 | ₩11,861 | ₩12,221 | ₩11,687 | ₩12,181 | +2.70% | 31.6만 |
|---|
| 2026.03.26 | ₩11,888 | ₩12,181 | ₩11,781 | ₩12,061 | +1.46% | 78.6만 |
|---|
| 2026.03.25 | ₩12,021 | ₩12,315 | ₩11,861 | ₩11,954 | -0.56% | 46.4만 |
|---|
| 2026.03.24 | ₩11,540 | ₩11,861 | ₩11,447 | ₩11,754 | +1.85% | 19.8만 |
|---|
| 2026.03.23 | ₩11,674 | ₩11,914 | ₩11,514 | ₩11,647 | -0.23% | 28만 |
|---|
| 2026.03.20 | ₩11,567 | ₩11,717 | ₩11,086 | ₩11,460 | -0.92% | 69.5만 |
|---|
| 2026.03.19 | ₩11,554 | ₩11,807 | ₩11,367 | ₩11,714 | +1.39% | 27.4만 |
|---|
| 2026.03.18 | ₩12,021 | ₩12,075 | ₩11,701 | ₩11,781 | -2.00% | 22만 |
|---|
| 2026.03.17 | ₩12,128 | ₩12,542 | ₩12,041 | ₩12,141 | +0.11% | 27.1만 |
|---|
| 2026.03.16 | ₩12,395 | ₩12,422 | ₩11,928 | ₩11,994 | -3.23% | 30.8만 |
|---|
| 2026.03.13 | ₩12,075 | ₩12,575 | ₩12,075 | ₩12,302 | +1.88% | 34.9만 |
|---|
| 2026.03.12 | ₩12,128 | ₩12,302 | ₩11,914 | ₩12,034 | -0.77% | 42.5만 |
|---|
| 2026.03.11 | ₩13,103 | ₩13,330 | ₩12,061 | ₩12,155 | -7.24% | 44.2만 |
|---|
| 2026.03.10 | ₩12,836 | ₩13,290 | ₩12,809 | ₩13,103 | +2.08% | 38.3만 |
|---|
| 2026.03.09 | ₩12,729 | ₩13,090 | ₩12,382 | ₩12,916 | +1.47% | 50.9만 |
|---|
| 2026.03.06 | ₩13,250 | ₩13,464 | ₩12,943 | ₩12,969 | -2.12% | 52만 |
|---|
| 2026.03.05 | ₩13,624 | ₩13,918 | ₩13,237 | ₩13,864 | +1.76% | 66.4만 |
|---|
| 2026.03.04 | ₩12,636 | ₩14,719 | ₩12,475 | ₩13,951 | +10.41% | 77.9만 |
|---|
| 2026.03.03 | ₩14,839 | ₩15,574 | ₩14,372 | ₩15,387 | +3.69% | 74만 |
|---|
| 2026.03.02 | ₩14,412 | ₩15,240 | ₩14,292 | ₩15,187 | +5.38% | 34.4만 |
|---|
| 2026.02.27 | ₩15,334 | ₩15,454 | ₩14,839 | ₩15,026 | -2.00% | 29.2만 |
|---|
| 2026.02.26 | ₩15,147 | ₩15,641 | ₩14,879 | ₩15,440 | +1.94% | 26.3만 |
|---|
| 2026.02.25 | ₩15,026 | ₩15,213 | ₩14,739 | ₩15,066 | +0.27% | 25.3만 |
|---|
| 2026.02.24 | ₩14,612 | ₩15,180 | ₩14,439 | ₩14,893 | +1.92% | 24.6만 |
|---|
| 2026.02.23 | ₩14,759 | ₩14,826 | ₩14,479 | ₩14,532 | -1.54% | 26.6만 |
|---|
| 2026.02.20 | ₩14,692 | ₩15,213 | ₩14,692 | ₩14,920 | +1.55% | 17.5만 |
|---|
| 2026.02.19 | ₩14,986 | ₩15,294 | ₩14,639 | ₩14,879 | -0.71% | 17.4만 |
|---|
| 2026.02.18 | ₩14,826 | ₩15,627 | ₩14,799 | ₩15,093 | +1.80% | 29.4만 |
|---|
| 2026.02.17 | ₩14,091 | ₩15,080 | ₩13,931 | ₩14,866 | +5.50% | 62.2만 |
|---|
| 2026.02.13 | ₩14,933 | ₩14,986 | ₩14,105 | ₩14,172 | -5.10% | 61.7만 |
|---|
| 2026.02.12 | ₩15,921 | ₩16,095 | ₩13,949 | ₩14,973 | -5.96% | 124만 |
|---|
| 2026.02.11 | ₩15,587 | ₩15,841 | ₩14,866 | ₩15,814 | +1.46% | 47.6만 |
|---|
| 2026.02.10 | ₩15,347 | ₩15,855 | ₩15,160 | ₩15,494 | +0.96% | 21.5만 |
|---|
| 2026.02.09 | ₩14,946 | ₩15,347 | ₩14,599 | ₩15,213 | +1.79% | 19.7만 |
|---|
| 2026.02.06 | ₩14,158 | ₩15,120 | ₩14,152 | ₩14,920 | +5.38% | 34.9만 |
|---|
| 2026.02.05 | ₩14,078 | ₩14,158 | ₩13,505 | ₩13,998 | -0.57% | 46.3만 |
|---|
| 2026.02.04 | ₩15,000 | ₩15,000 | ₩13,824 | ₩14,385 | -4.10% | 48.6만 |
|---|
| 2026.02.03 | ₩15,708 | ₩15,721 | ₩14,706 | ₩15,000 | -4.51% | 26.5만 |
|---|
| 2026.02.02 | ₩16,068 | ₩16,315 | ₩15,534 | ₩15,694 | -2.33% | 27.5만 |
|---|
| 2026.01.30 | ₩16,629 | ₩16,733 | ₩15,921 | ₩16,148 | -2.89% | 28.1만 |
|---|
| 2026.01.29 | ₩17,150 | ₩17,150 | ₩16,429 | ₩16,816 | -1.95% | 27만 |
|---|
| 2026.01.28 | ₩17,270 | ₩17,364 | ₩16,950 | ₩17,017 | -1.47% | 17.4만 |
|---|
| 2026.01.27 | ₩17,444 | ₩17,457 | ₩16,936 | ₩17,137 | -1.76% | 14.3만 |
|---|
| 2026.01.26 | ₩17,524 | ₩17,711 | ₩17,270 | ₩17,270 | -1.45% | 16.2만 |
|---|
| 2026.01.23 | ₩17,471 | ₩17,805 | ₩17,471 | ₩17,484 | +0.08% | 19.6만 |
|---|
| 2026.01.22 | ₩17,631 | ₩17,871 | ₩17,340 | ₩17,658 | +0.15% | 24.9만 |
|---|
| 2026.01.21 | ₩17,350 | ₩17,431 | ₩16,763 | ₩17,083 | -1.54% | 28.8만 |
|---|
| 2026.01.20 | ₩17,083 | ₩17,671 | ₩16,903 | ₩17,257 | +1.02% | 25.6만 |
|---|
| 2026.01.16 | ₩17,938 | ₩17,938 | ₩17,558 | ₩17,871 | -0.37% | 24.6만 |
|---|
| 2026.01.15 | ₩17,831 | ₩18,165 | ₩17,598 | ₩17,831 | 0.00% | 25.2만 |
|---|
| 2026.01.14 | ₩18,005 | ₩18,018 | ₩17,511 | ₩17,818 | -1.04% | 21.6만 |
|---|
| 2026.01.13 | ₩18,459 | ₩18,459 | ₩18,032 | ₩18,045 | -2.24% | 18만 |
|---|
| 2026.01.12 | ₩18,165 | ₩18,606 | ₩17,845 | ₩18,432 | +1.47% | 23.9만 |
|---|
| 2026.01.09 | ₩18,326 | ₩18,633 | ₩18,072 | ₩18,379 | +0.29% | 24만 |
|---|
| 2026.01.08 | ₩18,392 | ₩18,419 | ₩17,992 | ₩18,285 | -0.58% | 25.2만 |
|---|
| 2026.01.07 | ₩18,713 | ₩18,927 | ₩18,312 | ₩18,419 | -1.57% | 21.4만 |
|---|
| 2026.01.06 | ₩18,272 | ₩18,700 | ₩17,978 | ₩18,659 | +2.12% | 27.3만 |
|---|
| 2026.01.05 | ₩17,898 | ₩18,579 | ₩17,724 | ₩18,285 | +2.16% | 34.2만 |
|---|
| 2026.01.02 | ₩17,618 | ₩17,791 | ₩17,337 | ₩17,644 | +0.15% | 32.3만 |
|---|
| 2025.12.31 | ₩17,524 | ₩17,524 | ₩17,317 | ₩17,404 | -0.69% | 32.7만 |
|---|
| 2025.12.30 | ₩17,564 | ₩17,811 | ₩17,324 | ₩17,604 | +0.23% | 54.1만 |
|---|
| 2025.12.29 | ₩17,364 | ₩17,624 | ₩17,284 | ₩17,564 | +1.15% | 27.5만 |
|---|
| 2025.12.26 | ₩17,431 | ₩17,658 | ₩17,257 | ₩17,578 | +0.84% | 21.4만 |
|---|
| 2025.12.24 | ₩17,297 | ₩17,604 | ₩17,150 | ₩17,524 | +1.31% | 13.2만 |
|---|
| 2025.12.23 | ₩17,284 | ₩17,497 | ₩17,003 | ₩17,457 | +1.00% | 28.8만 |
|---|
| 2025.12.22 | ₩17,270 | ₩17,531 | ₩17,137 | ₩17,484 | +1.24% | 28.8만 |
|---|
| 2025.12.19 | ₩16,736 | ₩17,244 | ₩16,696 | ₩17,204 | +2.79% | 49.4만 |
|---|
| 2025.12.18 | ₩16,749 | ₩17,350 | ₩16,482 | ₩16,723 | -0.16% | 43.3만 |
|---|
| 2025.12.17 | ₩16,736 | ₩16,931 | ₩16,275 | ₩16,282 | -2.71% | 38.4만 |
|---|
| 2025.12.16 | ₩16,522 | ₩17,057 | ₩16,342 | ₩16,736 | +1.29% | 36만 |
|---|
| 2025.12.15 | ₩16,789 | ₩17,010 | ₩16,389 | ₩16,709 | -0.48% | 37만 |
|---|
| 2025.12.12 | ₩17,350 | ₩17,417 | ₩16,669 | ₩16,669 | -3.93% | 34.7만 |
|---|
| 2025.12.11 | ₩17,751 | ₩18,032 | ₩16,923 | ₩17,297 | -2.56% | 39.9만 |
|---|
| 2025.12.10 | ₩18,005 | ₩18,245 | ₩17,658 | ₩17,805 | -1.11% | 40만 |
|---|
| 2025.12.09 | ₩18,045 | ₩18,513 | ₩17,858 | ₩18,058 | +0.07% | 35만 |
|---|
| 2025.12.08 | ₩18,726 | ₩18,766 | ₩18,072 | ₩18,165 | -3.00% | 52.8만 |
|---|
| 2025.12.05 | ₩19,194 | ₩19,327 | ₩18,506 | ₩18,579 | -3.20% | 74.2만 |
|---|
| 2025.12.04 | ₩18,766 | ₩19,367 | ₩18,543 | ₩19,154 | +2.06% | 37.3만 |
|---|
| 2025.12.03 | ₩18,579 | ₩19,007 | ₩18,018 | ₩18,820 | +1.29% | 78.9만 |
|---|
| 2025.12.02 | ₩18,659 | ₩18,953 | ₩18,139 | ₩18,579 | -0.43% | 67.9만 |
|---|
| 2025.12.01 | ₩18,165 | ₩18,940 | ₩18,058 | ₩18,606 | +2.43% | 52만 |
|---|
| 2025.11.28 | ₩18,379 | ₩18,579 | ₩18,187 | ₩18,579 | +1.09% | 22.2만 |
|---|
| 2025.11.26 | ₩19,341 | ₩19,514 | ₩18,065 | ₩18,165 | -6.08% | 56.1만 |
|---|
| 2025.11.25 | ₩19,154 | ₩19,474 | ₩19,060 | ₩19,434 | +1.46% | 71.4만 |
|---|
| 2025.11.24 | ₩18,165 | ₩19,244 | ₩18,058 | ₩19,074 | +5.00% | 91.3만 |
|---|
| 2025.11.21 | ₩16,616 | ₩18,319 | ₩16,536 | ₩18,165 | +9.32% | 97.8만 |
|---|
| 2025.11.20 | ₩17,110 | ₩17,631 | ₩16,603 | ₩16,709 | -2.34% | 110.9만 |
|---|
| 2025.11.19 | ₩16,683 | ₩16,883 | ₩16,469 | ₩16,696 | +0.08% | 55.5만 |
|---|
| 2025.11.18 | ₩15,975 | ₩17,270 | ₩15,814 | ₩16,643 | +4.18% | 61.5만 |
|---|
| 2025.11.17 | ₩16,803 | ₩16,970 | ₩16,309 | ₩16,362 | -2.62% | 93.9만 |
|---|
| 2025.11.14 | ₩16,001 | ₩17,404 | ₩15,668 | ₩17,137 | +7.10% | 143만 |
|---|
| 2025.11.13 | ₩16,963 | ₩17,765 | ₩16,322 | ₩16,830 | -0.79% | 311.1만 |
|---|
| 2025.11.12 | ₩22,373 | ₩22,573 | ₩21,070 | ₩22,466 | +0.42% | 149만 |
|---|
| 2025.11.11 | ₩22,119 | ₩22,707 | ₩21,705 | ₩22,012 | -0.48% | 60.6만 |
|---|
| 2025.11.10 | ₩22,520 | ₩22,533 | ₩21,972 | ₩22,413 | -0.47% | 36만 |
|---|
| 2025.11.07 | ₩21,965 | ₩22,359 | ₩21,371 | ₩21,919 | -0.21% | 53.7만 |
|---|
| 2025.11.06 | ₩23,588 | ₩23,775 | ₩22,079 | ₩22,626 | -4.08% | 56.7만 |
|---|
| 2025.11.05 | ₩22,880 | ₩23,808 | ₩22,880 | ₩23,548 | +2.92% | 31.9만 |
|---|
| 2025.11.04 | ₩22,586 | ₩23,439 | ₩22,573 | ₩22,907 | +1.42% | 29만 |
|---|
| 2025.11.03 | ₩23,601 | ₩23,648 | ₩22,974 | ₩23,348 | -1.08% | 36.6만 |
|---|
| 2025.10.31 | ₩23,708 | ₩24,269 | ₩23,301 | ₩23,414 | -1.24% | 31만 |
|---|
| 2025.10.30 | ₩23,468 | ₩23,835 | ₩23,214 | ₩23,642 | +0.74% | 19.6만 |
|---|
| 2025.10.29 | ₩23,601 | ₩24,269 | ₩23,501 | ₩23,922 | +1.36% | 30.1만 |
|---|
| 2025.10.28 | ₩24,697 | ₩24,697 | ₩22,867 | ₩23,601 | -4.43% | 50.1만 |
|---|
| 2025.10.27 | ₩24,777 | ₩25,290 | ₩24,376 | ₩24,737 | -0.16% | 26만 |
|---|
| 2025.10.24 | ₩24,349 | ₩24,870 | ₩24,122 | ₩24,336 | -0.05% | 26.1만 |
|---|
| 2025.10.23 | ₩23,201 | ₩24,082 | ₩23,054 | ₩23,855 | +2.82% | 26.8만 |
|---|
| 2025.10.22 | ₩23,815 | ₩23,815 | ₩22,488 | ₩23,121 | -2.92% | 50.7만 |
|---|
| 2025.10.21 | ₩24,149 | ₩24,822 | ₩23,842 | ₩24,229 | +0.33% | 24.3만 |
|---|
| 2025.10.20 | ₩24,363 | ₩24,991 | ₩23,802 | ₩24,203 | -0.66% | 43.1만 |
|---|
| 2025.10.17 | ₩23,441 | ₩24,336 | ₩23,254 | ₩24,109 | +2.85% | 51만 |
|---|
| 2025.10.16 | ₩24,563 | ₩25,391 | ₩23,935 | ₩23,975 | -2.39% | 44.7만 |
|---|
| 2025.10.15 | ₩23,628 | ₩24,777 | ₩23,428 | ₩24,456 | +3.50% | 66.5만 |
|---|
| 2025.10.14 | ₩22,653 | ₩23,802 | ₩22,560 | ₩23,254 | +2.65% | 34.9만 |
|---|
| 2025.10.13 | ₩22,653 | ₩23,428 | ₩22,373 | ₩23,308 | +2.89% | 33.8만 |
|---|
| 2025.10.10 | ₩22,894 | ₩23,121 | ₩21,745 | ₩22,306 | -2.57% | 58.2만 |
|---|