시장 데이터를 불러오는 중
전체 종목
위니바고 인더스트리 과거 주가
Winnebago Industries, Inc. Common Stock · WGO · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Winnebago Industries, Inc. Common Stock · WGO · NYSE
주요 사업 분야는 주택 건설입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,933 | ₩33,134 | ₩31,243 | ₩31,364 | -4.76% | 57.1만 |
| 2026.10.08 | ₩32,410 | ₩33,228 | ₩32,356 | ₩33,053 | +1.99% | 91만 |
| 2026.10.07 | ₩33,107 | ₩33,469 | ₩32,383 | ₩32,785 | -0.97% | 95.8만 |
| 2026.10.06 | ₩33,925 | ₩34,206 | ₩33,053 | ₩33,455 | -1.38% | 66.4만 |
| 2026.10.05 | ₩35,051 | ₩35,051 | ₩32,986 | ₩33,523 | -4.36% | 90만 |
| 2026.10.02 | ₩35,722 | ₩35,735 | ₩34,890 | ₩35,266 | -1.28% | 50.9만 |
| 2026.10.01 | ₩35,909 | ₩35,909 | ₩34,448 | ₩35,360 | -1.53% | 80.2만 |
| 2026.09.30 | ₩35,735 | ₩35,963 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,360 |
| -1.05% |
| 51.5만 |
| 2026.09.29 | ₩36,312 | ₩36,432 | ₩35,199 | ₩35,748 | -1.55% | 60.8만 |
|---|
| 2026.09.28 | ₩35,856 | ₩36,674 | ₩35,815 | ₩36,218 | +1.01% | 57.7만 |
|---|
| 2026.09.25 | ₩36,164 | ₩36,620 | ₩35,695 | ₩36,405 | +0.67% | 50.3만 |
|---|
| 2026.09.24 | ₩36,942 | ₩36,942 | ₩36,030 | ₩36,070 | -2.36% | 40.6만 |
|---|
| 2026.09.23 | ₩37,518 | ₩37,720 | ₩36,553 | ₩36,781 | -1.97% | 63.8만 |
|---|
| 2026.09.22 | ₩36,995 | ₩38,122 | ₩36,995 | ₩37,894 | +2.43% | 54.7만 |
|---|
| 2026.09.21 | ₩35,976 | ₩36,848 | ₩35,360 | ₩36,486 | +1.42% | 60.8만 |
|---|
| 2026.09.18 | ₩35,842 | ₩36,110 | ₩35,225 | ₩35,440 | -1.12% | 138.2만 |
|---|
| 2026.09.17 | ₩36,875 | ₩37,116 | ₩36,151 | ₩36,151 | -1.96% | 55.9만 |
|---|
| 2026.09.16 | ₩36,875 | ₩37,344 | ₩36,137 | ₩36,365 | -1.38% | 67.4만 |
|---|
| 2026.09.15 | ₩37,693 | ₩38,055 | ₩36,285 | ₩36,607 | -2.88% | 52만 |
|---|
| 2026.09.14 | ₩37,894 | ₩38,564 | ₩37,679 | ₩38,028 | +0.35% | 56만 |
|---|
| 2026.09.11 | ₩38,189 | ₩38,631 | ₩37,465 | ₩37,880 | -0.81% | 58.4만 |
|---|
| 2026.09.10 | ₩38,390 | ₩38,806 | ₩37,545 | ₩37,800 | -1.54% | 62.4만 |
|---|
| 2026.09.09 | ₩39,382 | ₩39,422 | ₩38,524 | ₩38,578 | -2.04% | 56.7만 |
|---|
| 2026.09.08 | ₩41,528 | ₩41,528 | ₩39,637 | ₩39,865 | -4.00% | 45.3만 |
|---|
| 2026.09.04 | ₩40,026 | ₩41,903 | ₩39,798 | ₩41,608 | +3.95% | 42.6만 |
|---|
| 2026.09.03 | ₩41,219 | ₩41,742 | ₩39,785 | ₩40,294 | -2.24% | 38.8만 |
|---|
| 2026.09.02 | ₩39,650 | ₩40,911 | ₩39,624 | ₩40,669 | +2.57% | 37.2만 |
|---|
| 2026.09.01 | ₩39,986 | ₩40,763 | ₩39,181 | ₩39,329 | -1.64% | 55.5만 |
|---|
| 2026.08.31 | ₩40,857 | ₩41,246 | ₩40,147 | ₩40,348 | -1.25% | 50.8만 |
|---|
| 2026.08.28 | ₩41,139 | ₩41,219 | ₩40,549 | ₩41,032 | -0.26% | 43만 |
|---|
| 2026.08.27 | ₩41,085 | ₩41,715 | ₩40,710 | ₩40,723 | -0.88% | 42만 |
|---|
| 2026.08.26 | ₩42,574 | ₩42,748 | ₩41,045 | ₩41,313 | -2.96% | 73.2만 |
|---|
| 2026.08.25 | ₩43,003 | ₩43,003 | ₩42,077 | ₩42,761 | -0.56% | 44.4만 |
|---|
| 2026.08.24 | ₩42,949 | ₩43,378 | ₩42,346 | ₩43,097 | +0.34% | 58.2만 |
|---|
| 2026.08.21 | ₩43,324 | ₩43,928 | ₩42,507 | ₩42,614 | -1.64% | 32.7만 |
|---|
| 2026.08.20 | ₩43,097 | ₩43,579 | ₩42,413 | ₩42,869 | -0.53% | 45만 |
|---|
| 2026.08.19 | ₩42,533 | ₩44,223 | ₩42,372 | ₩44,062 | +3.59% | 47.7만 |
|---|
| 2026.08.18 | ₩42,372 | ₩42,869 | ₩41,286 | ₩41,997 | -0.89% | 46.4만 |
|---|
| 2026.08.17 | ₩42,077 | ₩42,399 | ₩41,286 | ₩42,346 | +0.64% | 45.1만 |
|---|
| 2026.08.14 | ₩43,110 | ₩43,834 | ₩42,024 | ₩42,305 | -1.87% | 54.1만 |
|---|
| 2026.08.13 | ₩43,150 | ₩44,504 | ₩43,150 | ₩43,673 | +1.21% | 41.2만 |
|---|
| 2026.08.12 | ₩43,727 | ₩43,794 | ₩42,051 | ₩43,418 | -0.71% | 47.2만 |
|---|
| 2026.08.11 | ₩42,708 | ₩44,129 | ₩42,654 | ₩43,968 | +2.95% | 49.6만 |
|---|
| 2026.08.10 | ₩42,909 | ₩43,097 | ₩42,212 | ₩42,976 | +0.16% | 40.2만 |
|---|
| 2026.08.07 | ₩41,943 | ₩43,392 | ₩41,568 | ₩43,123 | +2.81% | 53.3만 |
|---|
| 2026.08.06 | ₩42,547 | ₩43,097 | ₩41,622 | ₩41,957 | -1.39% | 45.8만 |
|---|
| 2026.08.05 | ₩42,641 | ₩43,204 | ₩41,930 | ₩42,882 | +0.57% | 37만 |
|---|
| 2026.08.04 | ₩41,595 | ₩42,828 | ₩41,286 | ₩42,748 | +2.77% | 54만 |
|---|
| 2026.08.03 | ₩41,474 | ₩42,815 | ₩41,246 | ₩41,957 | +1.16% | 42.7만 |
|---|
| 2026.07.31 | ₩41,005 | ₩41,005 | ₩39,999 | ₩40,602 | -0.98% | 41.2만 |
|---|
| 2026.07.30 | ₩42,574 | ₩42,641 | ₩40,683 | ₩40,938 | -3.84% | 58.1만 |
|---|
| 2026.07.29 | ₩42,909 | ₩43,351 | ₩42,118 | ₩42,667 | -0.56% | 43.6만 |
|---|
| 2026.07.28 | ₩42,024 | ₩43,874 | ₩42,024 | ₩43,056 | +2.46% | 53.4만 |
|---|
| 2026.07.27 | ₩41,219 | ₩42,024 | ₩41,219 | ₩41,689 | +1.14% | 37만 |
|---|
| 2026.07.24 | ₩40,401 | ₩41,702 | ₩39,919 | ₩41,259 | +2.12% | 39.1만 |
|---|
| 2026.07.23 | ₩41,219 | ₩41,447 | ₩40,133 | ₩40,321 | -2.18% | 59.2만 |
|---|
| 2026.07.22 | ₩40,844 | ₩42,158 | ₩40,790 | ₩41,742 | +2.20% | 46.3만 |
|---|
| 2026.07.21 | ₩40,468 | ₩41,420 | ₩40,468 | ₩40,737 | +0.66% | 47.5만 |
|---|
| 2026.07.20 | ₩41,166 | ₩41,514 | ₩40,214 | ₩40,911 | -0.62% | 48.5만 |
|---|
| 2026.07.17 | ₩41,782 | ₩42,761 | ₩40,455 | ₩41,166 | -1.48% | 51.4만 |
|---|
| 2026.07.16 | ₩41,286 | ₩42,681 | ₩41,018 | ₩41,984 | +1.69% | 55.8만 |
|---|
| 2026.07.15 | ₩39,329 | ₩41,179 | ₩39,275 | ₩40,897 | +3.99% | 59.5만 |
|---|
| 2026.07.14 | ₩39,557 | ₩40,120 | ₩38,511 | ₩38,900 | -1.66% | 89만 |
|---|
| 2026.07.13 | ₩39,449 | ₩40,495 | ₩39,449 | ₩39,637 | +0.48% | 66만 |
|---|
| 2026.07.10 | ₩39,262 | ₩40,080 | ₩39,181 | ₩39,382 | +0.31% | 60.1만 |
|---|
| 2026.07.09 | ₩38,417 | ₩39,811 | ₩38,108 | ₩38,980 | +1.47% | 85.8만 |
|---|
| 2026.07.08 | ₩40,830 | ₩40,884 | ₩38,149 | ₩38,658 | -5.32% | 127.3만 |
|---|
| 2026.07.07 | ₩41,125 | ₩41,863 | ₩40,871 | ₩41,407 | +0.68% | 72.5만 |
|---|
| 2026.07.06 | ₩41,836 | ₩42,185 | ₩40,830 | ₩41,125 | -1.70% | 73.7만 |
|---|
| 2026.07.02 | ₩41,849 | ₩42,225 | ₩40,897 | ₩41,782 | -0.16% | 71.1만 |
|---|
| 2026.07.01 | ₩41,849 | ₩42,976 | ₩41,179 | ₩41,648 | -0.48% | 101.1만 |
|---|
| 2026.06.30 | ₩41,635 | ₩42,842 | ₩40,602 | ₩41,890 | +0.61% | 85.3만 |
|---|
| 2026.06.29 | ₩41,353 | ₩42,533 | ₩40,737 | ₩42,265 | +2.20% | 120.6만 |
|---|
| 2026.06.26 | ₩41,367 | ₩42,654 | ₩40,267 | ₩42,037 | +1.62% | 176.7만 |
|---|
| 2026.06.25 | ₩38,229 | ₩42,346 | ₩38,082 | ₩41,407 | +8.31% | 194.5만 |
|---|
| 2026.06.24 | ₩38,403 | ₩40,495 | ₩35,936 | ₩36,566 | -4.78% | 244.8만 |
|---|
| 2026.06.23 | ₩37,277 | ₩38,216 | ₩37,277 | ₩37,921 | +1.73% | 88.3만 |
|---|
| 2026.06.22 | ₩38,095 | ₩38,403 | ₩37,505 | ₩37,974 | -0.32% | 80.8만 |
|---|
| 2026.06.18 | ₩37,679 | ₩39,288 | ₩37,679 | ₩38,444 | +2.03% | 97.6만 |
|---|
| 2026.06.17 | ₩38,484 | ₩39,476 | ₩37,344 | ₩37,559 | -2.40% | 63.5만 |
|---|
| 2026.06.16 | ₩39,543 | ₩40,093 | ₩38,283 | ₩38,672 | -2.20% | 63.9만 |
|---|
| 2026.06.15 | ₩40,026 | ₩40,790 | ₩39,208 | ₩39,557 | -1.17% | 97.5만 |
|---|
| 2026.06.12 | ₩38,122 | ₩39,731 | ₩38,122 | ₩39,208 | +2.85% | 69만 |
|---|
| 2026.06.11 | ₩37,009 | ₩38,028 | ₩36,808 | ₩37,706 | +1.88% | 74만 |
|---|
| 2026.06.10 | ₩38,336 | ₩38,390 | ₩36,969 | ₩36,995 | -3.50% | 57만 |
|---|
| 2026.06.09 | ₩37,921 | ₩39,087 | ₩37,921 | ₩38,618 | +1.84% | 60.4만 |
|---|
| 2026.06.08 | ₩37,237 | ₩37,974 | ₩37,049 | ₩37,492 | +0.68% | 52.9만 |
|---|
| 2026.06.05 | ₩37,183 | ₩38,135 | ₩36,593 | ₩37,143 | -0.11% | 79.8만 |
|---|
| 2026.06.04 | ₩39,409 | ₩39,878 | ₩37,465 | ₩37,706 | -4.32% | 98만 |
|---|
| 2026.06.03 | ₩38,256 | ₩39,248 | ₩37,961 | ₩38,832 | +1.51% | 73.7만 |
|---|
| 2026.06.02 | ₩39,020 | ₩39,624 | ₩38,873 | ₩39,262 | +0.62% | 61.5만 |
|---|
| 2026.06.01 | ₩39,288 | ₩39,583 | ₩38,242 | ₩38,940 | -0.89% | 60.2만 |
|---|
| 2026.05.29 | ₩40,737 | ₩41,045 | ₩39,650 | ₩39,811 | -2.27% | 63만 |
|---|
| 2026.05.28 | ₩39,490 | ₩40,884 | ₩38,953 | ₩40,669 | +2.99% | 49.6만 |
|---|
| 2026.05.27 | ₩39,476 | ₩41,622 | ₩39,235 | ₩40,106 | +1.60% | 83.1만 |
|---|
| 2026.05.26 | ₩40,401 | ₩41,099 | ₩39,597 | ₩39,892 | -1.26% | 72만 |
|---|
| 2026.05.22 | ₩38,940 | ₩40,214 | ₩38,940 | ₩39,932 | +2.55% | 66.1만 |
|---|
| 2026.05.21 | ₩38,470 | ₩39,637 | ₩37,720 | ₩39,355 | +2.30% | 134.5만 |
|---|
| 2026.05.20 | ₩37,827 | ₩39,127 | ₩37,062 | ₩39,114 | +3.40% | 75.1만 |
|---|
| 2026.05.19 | ₩38,779 | ₩38,806 | ₩37,170 | ₩37,813 | -2.49% | 97.8만 |
|---|
| 2026.05.18 | ₩38,779 | ₩39,288 | ₩38,350 | ₩38,940 | +0.41% | 60.6만 |
|---|
| 2026.05.15 | ₩39,865 | ₩41,018 | ₩38,645 | ₩38,645 | -3.06% | 65.1만 |
|---|
| 2026.05.14 | ₩39,691 | ₩40,750 | ₩39,463 | ₩40,066 | +0.95% | 68.5만 |
|---|
| 2026.05.13 | ₩39,288 | ₩40,428 | ₩38,886 | ₩39,181 | -0.27% | 38.7만 |
|---|
| 2026.05.12 | ₩41,125 | ₩41,394 | ₩39,610 | ₩39,624 | -3.65% | 49.8만 |
|---|
| 2026.05.11 | ₩42,641 | ₩42,641 | ₩40,790 | ₩40,884 | -4.12% | 64.1만 |
|---|
| 2026.05.08 | ₩42,989 | ₩43,351 | ₩42,051 | ₩42,574 | -0.97% | 48.8만 |
|---|
| 2026.05.07 | ₩43,405 | ₩43,834 | ₩42,507 | ₩42,761 | -1.48% | 54.8만 |
|---|
| 2026.05.06 | ₩42,185 | ₩43,244 | ₩42,185 | ₩42,842 | +1.56% | 51.4만 |
|---|
| 2026.05.05 | ₩40,911 | ₩41,809 | ₩40,817 | ₩41,501 | +1.44% | 36.8만 |
|---|
| 2026.05.04 | ₩42,627 | ₩42,627 | ₩40,361 | ₩40,871 | -4.12% | 52.8만 |
|---|
| 2026.05.01 | ₩43,673 | ₩43,821 | ₩42,212 | ₩42,936 | -1.69% | 33.6만 |
|---|
| 2026.04.30 | ₩42,721 | ₩43,861 | ₩42,547 | ₩43,727 | +2.35% | 54만 |
|---|
| 2026.04.29 | ₩43,016 | ₩43,324 | ₩42,627 | ₩42,708 | -0.72% | 35.7만 |
|---|
| 2026.04.28 | ₩43,633 | ₩43,928 | ₩42,252 | ₩43,593 | -0.09% | 49.9만 |
|---|
| 2026.04.27 | ₩44,116 | ₩44,746 | ₩42,949 | ₩43,137 | -2.22% | 54.4만 |
|---|
| 2026.04.24 | ₩43,740 | ₩44,089 | ₩43,257 | ₩44,075 | +0.77% | 39만 |
|---|
| 2026.04.23 | ₩43,619 | ₩43,955 | ₩42,976 | ₩43,767 | +0.34% | 51.9만 |
|---|
| 2026.04.22 | ₩45,175 | ₩45,577 | ₩43,579 | ₩43,700 | -3.27% | 57.1만 |
|---|
| 2026.04.21 | ₩45,430 | ₩46,248 | ₩44,102 | ₩45,094 | -0.74% | 75.2만 |
|---|
| 2026.04.20 | ₩44,960 | ₩45,510 | ₩44,317 | ₩45,068 | +0.24% | 55.4만 |
|---|
| 2026.04.17 | ₩44,035 | ₩47,374 | ₩44,035 | ₩45,242 | +2.74% | 83만 |
|---|
| 2026.04.16 | ₩42,359 | ₩44,384 | ₩42,010 | ₩43,445 | +2.56% | 75.1만 |
|---|
| 2026.04.15 | ₩43,794 | ₩43,968 | ₩41,957 | ₩42,439 | -3.09% | 103.4만 |
|---|
| 2026.04.14 | ₩43,646 | ₩44,987 | ₩42,842 | ₩44,719 | +2.46% | 84.5만 |
|---|
| 2026.04.13 | ₩44,116 | ₩44,370 | ₩42,775 | ₩43,834 | -0.64% | 60.9만 |
|---|
| 2026.04.10 | ₩44,290 | ₩44,652 | ₩43,526 | ₩44,303 | +0.03% | 36.2만 |
|---|
| 2026.04.09 | ₩42,574 | ₩44,196 | ₩41,943 | ₩44,183 | +3.78% | 49.1만 |
|---|
| 2026.04.08 | ₩44,826 | ₩45,497 | ₩43,016 | ₩43,177 | -3.68% | 108.9만 |
|---|
| 2026.04.07 | ₩42,158 | ₩43,110 | ₩41,782 | ₩42,279 | +0.29% | 74.9만 |
|---|
| 2026.04.06 | ₩40,267 | ₩42,439 | ₩40,026 | ₩42,265 | +4.96% | 66.7만 |
|---|
| 2026.04.02 | ₩40,106 | ₩40,763 | ₩38,605 | ₩40,710 | +1.50% | 83.2만 |
|---|
| 2026.04.01 | ₩41,715 | ₩42,413 | ₩40,495 | ₩40,509 | -2.89% | 90만 |
|---|
| 2026.03.31 | ₩43,056 | ₩43,660 | ₩41,394 | ₩41,554 | -3.49% | 107.5만 |
|---|
| 2026.03.30 | ₩42,507 | ₩43,217 | ₩41,648 | ₩42,305 | -0.47% | 63만 |
|---|
| 2026.03.27 | ₩43,566 | ₩43,821 | ₩41,796 | ₩42,198 | -3.14% | 64.8만 |
|---|
| 2026.03.26 | ₩42,909 | ₩44,102 | ₩42,305 | ₩44,049 | +2.66% | 113.1만 |
|---|
| 2026.03.25 | ₩46,650 | ₩47,508 | ₩43,177 | ₩43,807 | -6.09% | 133.6만 |
|---|
| 2026.03.24 | ₩45,135 | ₩47,870 | ₩44,920 | ₩47,039 | +4.22% | 82.4만 |
|---|
| 2026.03.23 | ₩45,698 | ₩46,999 | ₩45,389 | ₩46,047 | +0.76% | 67.4만 |
|---|
| 2026.03.20 | ₩44,156 | ₩44,920 | ₩43,995 | ₩44,799 | +1.46% | 129.5만 |
|---|
| 2026.03.19 | ₩43,740 | ₩44,813 | ₩43,606 | ₩44,370 | +1.44% | 46.7만 |
|---|
| 2026.03.18 | ₩44,639 | ₩45,416 | ₩43,794 | ₩43,847 | -1.77% | 39.9만 |
|---|
| 2026.03.17 | ₩46,288 | ₩46,623 | ₩44,706 | ₩44,947 | -2.90% | 47.8만 |
|---|
| 2026.03.16 | ₩45,939 | ₩46,824 | ₩45,430 | ₩45,631 | -0.67% | 33.2만 |
|---|
| 2026.03.13 | ₩45,068 | ₩45,550 | ₩44,008 | ₩45,416 | +0.77% | 52.7만 |
|---|
| 2026.03.12 | ₩45,054 | ₩46,476 | ₩44,437 | ₩44,853 | -0.45% | 73.1만 |
|---|
| 2026.03.11 | ₩45,658 | ₩46,529 | ₩44,665 | ₩46,060 | +0.88% | 51.7만 |
|---|
| 2026.03.10 | ₩46,999 | ₩47,575 | ₩45,658 | ₩45,792 | -2.57% | 64.5만 |
|---|
| 2026.03.09 | ₩47,589 | ₩47,589 | ₩45,322 | ₩47,267 | -0.68% | 65.8만 |
|---|
| 2026.03.06 | ₩49,949 | ₩50,136 | ₩48,554 | ₩48,661 | -2.58% | 53.2만 |
|---|
| 2026.03.05 | ₩52,831 | ₩53,140 | ₩50,525 | ₩51,021 | -3.43% | 46.7만 |
|---|
| 2026.03.04 | ₩52,429 | ₩53,354 | ₩51,504 | ₩52,282 | -0.28% | 50.9만 |
|---|
| 2026.03.03 | ₩50,203 | ₩52,899 | ₩50,029 | ₩52,268 | +4.11% | 51.4만 |
|---|
| 2026.03.02 | ₩52,309 | ₩52,684 | ₩50,016 | ₩52,241 | -0.13% | 77.3만 |
|---|
| 2026.02.27 | ₩55,098 | ₩55,352 | ₩52,899 | ₩53,489 | -2.92% | 98.9만 |
|---|
| 2026.02.26 | ₩57,297 | ₩58,128 | ₩55,848 | ₩55,942 | -2.36% | 52.1만 |
|---|
| 2026.02.25 | ₩58,262 | ₩58,356 | ₩55,553 | ₩56,613 | -2.83% | 72.2만 |
|---|
| 2026.02.24 | ₩59,724 | ₩60,796 | ₩58,892 | ₩58,973 | -1.26% | 38.7만 |
|---|
| 2026.02.23 | ₩62,607 | ₩62,754 | ₩58,959 | ₩59,040 | -5.70% | 54.2만 |
|---|
| 2026.02.20 | ₩61,400 | ₩63,773 | ₩61,199 | ₩62,781 | +2.25% | 27.7만 |
|---|
| 2026.02.19 | ₩61,829 | ₩61,936 | ₩60,180 | ₩61,641 | -0.30% | 33.8만 |
|---|
| 2026.02.18 | ₩61,950 | ₩63,880 | ₩61,842 | ₩62,365 | +0.67% | 32.2만 |
|---|
| 2026.02.17 | ₩62,499 | ₩62,995 | ₩61,386 | ₩62,553 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩62,352 | ₩62,794 | ₩60,716 | ₩62,405 | +0.09% | 39만 |
|---|
| 2026.02.12 | ₩64,175 | ₩65,007 | ₩61,172 | ₩62,285 | -2.95% | 37.3만 |
|---|
| 2026.02.11 | ₩63,720 | ₩65,034 | ₩62,245 | ₩63,492 | -0.36% | 46.4만 |
|---|
| 2026.02.10 | ₩64,591 | ₩65,704 | ₩63,264 | ₩63,304 | -1.99% | 37.8만 |
|---|
| 2026.02.09 | ₩65,034 | ₩65,530 | ₩64,243 | ₩64,283 | -1.15% | 38만 |
|---|
| 2026.02.06 | ₩65,811 | ₩66,871 | ₩64,685 | ₩65,423 | -0.59% | 43.1만 |
|---|
| 2026.02.05 | ₩65,811 | ₩66,790 | ₩64,913 | ₩65,744 | -0.10% | 36.7만 |
|---|
| 2026.02.04 | ₩65,597 | ₩67,260 | ₩65,034 | ₩66,844 | +1.90% | 61.6만 |
|---|
| 2026.02.03 | ₩61,628 | ₩64,470 | ₩61,628 | ₩64,390 | +4.48% | 64만 |
|---|
| 2026.02.02 | ₩61,856 | ₩62,325 | ₩61,212 | ₩61,789 | -0.11% | 66.1만 |
|---|
| 2026.01.30 | ₩62,553 | ₩62,553 | ₩60,796 | ₩61,561 | -1.59% | 48.9만 |
|---|
| 2026.01.29 | ₩61,588 | ₩62,700 | ₩59,777 | ₩62,553 | +1.57% | 45.2만 |
|---|
| 2026.01.28 | ₩62,835 | ₩63,639 | ₩61,105 | ₩61,829 | -1.60% | 50.9만 |
|---|
| 2026.01.27 | ₩62,017 | ₩63,009 | ₩60,917 | ₩62,768 | +1.21% | 45.7만 |
|---|
| 2026.01.26 | ₩62,459 | ₩63,049 | ₩61,440 | ₩62,271 | -0.30% | 32.9만 |
|---|
| 2026.01.23 | ₩64,765 | ₩65,047 | ₩62,325 | ₩62,459 | -3.56% | 38.2만 |
|---|
| 2026.01.22 | ₩64,980 | ₩66,200 | ₩64,578 | ₩65,020 | +0.06% | 72.9만 |
|---|
| 2026.01.21 | ₩62,392 | ₩64,846 | ₩62,043 | ₩64,765 | +3.80% | 53.1만 |
|---|
| 2026.01.20 | ₩63,063 | ₩64,377 | ₩61,373 | ₩61,722 | -2.13% | 81만 |
|---|
| 2026.01.16 | ₩63,693 | ₩64,511 | ₩62,741 | ₩64,082 | +0.61% | 76.7만 |
|---|
| 2026.01.15 | ₩61,990 | ₩64,363 | ₩61,655 | ₩63,384 | +2.25% | 88.1만 |
|---|
| 2026.01.14 | ₩61,225 | ₩62,754 | ₩60,810 | ₩61,802 | +0.94% | 68만 |
|---|
| 2026.01.13 | ₩60,421 | ₩61,950 | ₩60,046 | ₩61,775 | +2.24% | 87만 |
|---|
| 2026.01.12 | ₩59,254 | ₩60,354 | ₩58,329 | ₩60,005 | +1.27% | 79만 |
|---|
| 2026.01.09 | ₩58,584 | ₩59,978 | ₩57,860 | ₩59,576 | +1.69% | 90.4만 |
|---|
| 2026.01.08 | ₩56,318 | ₩59,080 | ₩56,197 | ₩58,436 | +3.76% | 105.6만 |
|---|
| 2026.01.07 | ₩57,525 | ₩57,873 | ₩56,385 | ₩57,163 | -0.63% | 87.6만 |
|---|
| 2026.01.06 | ₩53,301 | ₩57,417 | ₩52,738 | ₩57,270 | +7.45% | 110만 |
|---|
| 2026.01.05 | ₩54,239 | ₩55,607 | ₩53,582 | ₩53,636 | -1.11% | 47.9만 |
|---|
| 2026.01.02 | ₩54,668 | ₩55,272 | ₩53,475 | ₩54,762 | +0.17% | 29만 |
|---|
| 2025.12.31 | ₩55,071 | ₩55,741 | ₩54,239 | ₩54,333 | -1.34% | 48.1만 |
|---|
| 2025.12.30 | ₩54,843 | ₩55,741 | ₩54,347 | ₩55,178 | +0.61% | 50.7만 |
|---|
| 2025.12.29 | ₩56,264 | ₩56,304 | ₩54,119 | ₩54,508 | -3.12% | 44.5만 |
|---|
| 2025.12.26 | ₩56,774 | ₩57,230 | ₩55,902 | ₩56,117 | -1.16% | 55.7만 |
|---|
| 2025.12.24 | ₩57,498 | ₩57,578 | ₩56,371 | ₩57,109 | -0.68% | 21.1만 |
|---|
| 2025.12.23 | ₩56,921 | ₩58,168 | ₩56,331 | ₩57,377 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩56,787 | ₩57,511 | ₩53,944 | ₩56,894 | +0.19% | 122.2만 |
|---|
| 2025.12.19 | ₩63,907 | ₩64,015 | ₩57,364 | ₩58,638 | -8.25% | 199.9만 |
|---|
| 2025.12.18 | ₩55,232 | ₩56,090 | ₩52,684 | ₩54,078 | -2.09% | 109.4만 |
|---|
| 2025.12.17 | ₩53,448 | ₩56,170 | ₩53,207 | ₩55,513 | +3.86% | 84.1만 |
|---|
| 2025.12.16 | ₩53,086 | ₩54,253 | ₩52,831 | ₩53,690 | +1.14% | 50.6만 |
|---|
| 2025.12.15 | ₩52,939 | ₩53,891 | ₩52,577 | ₩52,966 | +0.05% | 62만 |
|---|
| 2025.12.12 | ₩54,065 | ₩54,065 | ₩52,483 | ₩52,617 | -2.68% | 51.3만 |
|---|
| 2025.12.11 | ₩54,695 | ₩55,406 | ₩53,006 | ₩53,556 | -2.08% | 56.2만 |
|---|
| 2025.12.10 | ₩51,987 | ₩55,312 | ₩51,799 | ₩54,534 | +4.90% | 82.2만 |
|---|
| 2025.12.09 | ₩50,351 | ₩52,107 | ₩48,675 | ₩52,014 | +3.30% | 45.5만 |
|---|
| 2025.12.08 | ₩51,088 | ₩51,464 | ₩50,673 | ₩50,847 | -0.47% | 36.4만 |
|---|
| 2025.12.05 | ₩50,901 | ₩52,429 | ₩50,686 | ₩50,968 | +0.13% | 65.4만 |
|---|
| 2025.12.04 | ₩50,458 | ₩51,115 | ₩50,257 | ₩51,008 | +1.09% | 33.3만 |
|---|
| 2025.12.03 | ₩52,510 | ₩53,609 | ₩50,136 | ₩50,351 | -4.11% | 69.9만 |
|---|
| 2025.12.02 | ₩49,600 | ₩52,590 | ₩48,795 | ₩51,920 | +4.68% | 57.9만 |
|---|
| 2025.12.01 | ₩47,682 | ₩50,485 | ₩47,682 | ₩49,332 | +3.46% | 29.8만 |
|---|
| 2025.11.28 | ₩48,836 | ₩49,546 | ₩48,474 | ₩48,527 | -0.63% | 15만 |
|---|
| 2025.11.26 | ₩48,286 | ₩49,694 | ₩48,152 | ₩48,862 | +1.19% | 163.6만 |
|---|
| 2025.11.25 | ₩46,730 | ₩49,171 | ₩46,677 | ₩48,608 | +4.02% | 51.4만 |
|---|
| 2025.11.24 | ₩46,274 | ₩47,092 | ₩44,907 | ₩46,409 | +0.29% | 48.3만 |
|---|
| 2025.11.21 | ₩43,673 | ₩46,932 | ₩43,539 | ₩46,623 | +6.75% | 47.8만 |
|---|
| 2025.11.20 | ₩43,901 | ₩44,813 | ₩42,815 | ₩43,110 | -1.80% | 27.7만 |
|---|
| 2025.11.19 | ₩43,687 | ₩44,437 | ₩43,016 | ₩43,687 | 0.00% | 40.6만 |
|---|
| 2025.11.18 | ₩43,365 | ₩44,129 | ₩43,110 | ₩43,982 | +1.42% | 42.3만 |
|---|
| 2025.11.17 | ₩44,679 | ₩45,148 | ₩43,137 | ₩43,646 | -2.31% | 38만 |
|---|
| 2025.11.14 | ₩44,464 | ₩45,175 | ₩43,552 | ₩44,987 | +1.18% | 30.8만 |
|---|
| 2025.11.13 | ₩45,577 | ₩46,167 | ₩44,411 | ₩44,893 | -1.50% | 56.6만 |
|---|
| 2025.11.12 | ₩46,905 | ₩48,031 | ₩45,617 | ₩45,698 | -2.57% | 49.1만 |
|---|
| 2025.11.11 | ₩48,004 | ₩48,286 | ₩46,891 | ₩46,932 | -2.23% | 25.4만 |
|---|
| 2025.11.10 | ₩50,016 | ₩50,029 | ₩47,468 | ₩47,535 | -4.96% | 32.6만 |
|---|
| 2025.11.07 | ₩48,527 | ₩49,399 | ₩48,192 | ₩49,090 | +1.16% | 36.1만 |
|---|
| 2025.11.06 | ₩50,096 | ₩50,592 | ₩48,594 | ₩48,634 | -2.92% | 44만 |
|---|
| 2025.11.05 | ₩48,474 | ₩50,579 | ₩47,910 | ₩50,123 | +3.40% | 41.7만 |
|---|
| 2025.11.04 | ₩49,104 | ₩49,184 | ₩47,991 | ₩48,447 | -1.34% | 39.3만 |
|---|
| 2025.11.03 | ₩50,029 | ₩50,083 | ₩48,527 | ₩49,533 | -0.99% | 52만 |
|---|
| 2025.10.31 | ₩49,090 | ₩50,619 | ₩48,916 | ₩50,565 | +3.00% | 46만 |
|---|
| 2025.10.30 | ₩49,613 | ₩50,860 | ₩49,506 | ₩50,083 | +0.95% | 61.5만 |
|---|
| 2025.10.29 | ₩54,038 | ₩54,159 | ₩49,493 | ₩49,962 | -7.54% | 83만 |
|---|
| 2025.10.28 | ₩54,883 | ₩55,621 | ₩54,441 | ₩54,441 | -0.81% | 54.6만 |
|---|
| 2025.10.27 | ₩54,052 | ₩56,143 | ₩53,851 | ₩55,245 | +2.21% | 94.2만 |
|---|
| 2025.10.24 | ₩54,078 | ₩54,749 | ₩53,328 | ₩53,837 | -0.45% | 100.4만 |
|---|
| 2025.10.23 | ₩52,858 | ₩53,354 | ₩50,498 | ₩52,818 | -0.08% | 189.8만 |
|---|
| 2025.10.22 | ₩48,688 | ₩54,776 | ₩48,313 | ₩54,494 | +11.93% | 338.8만 |
|---|
| 2025.10.21 | ₩41,085 | ₩42,560 | ₩40,683 | ₩42,399 | +3.20% | 55만 |
|---|
| 2025.10.20 | ₩40,790 | ₩41,313 | ₩40,200 | ₩40,911 | +0.30% | 43.2만 |
|---|
| 2025.10.17 | ₩40,080 | ₩40,696 | ₩39,731 | ₩40,307 | +0.57% | 54.7만 |
|---|
| 2025.10.16 | ₩40,442 | ₩40,535 | ₩39,624 | ₩40,200 | -0.60% | 44.7만 |
|---|
| 2025.10.15 | ₩41,420 | ₩41,809 | ₩39,838 | ₩40,388 | -2.49% | 52.2만 |
|---|
| 2025.10.14 | ₩39,355 | ₩41,581 | ₩39,208 | ₩41,233 | +4.77% | 63.2만 |
|---|
| 2025.10.13 | ₩40,321 | ₩40,683 | ₩39,798 | ₩40,039 | -0.70% | 50.5만 |
|---|
| 2025.10.10 | ₩42,426 | ₩42,426 | ₩39,758 | ₩39,771 | -6.26% | 58.9만 |
|---|