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 | ₩32,828 | ₩33,028 | ₩31,144 | ₩31,264 | -4.76% | 57.1만 |
| 2026.10.08 | ₩32,307 | ₩33,122 | ₩32,253 | ₩32,948 | +1.99% | 91만 |
| 2026.10.07 | ₩33,002 | ₩33,363 | ₩32,280 | ₩32,681 | -0.97% | 95.8만 |
| 2026.10.06 | ₩33,817 | ₩34,098 | ₩32,948 | ₩33,349 | -1.38% | 66.4만 |
| 2026.10.05 | ₩34,940 | ₩34,940 | ₩32,881 | ₩33,416 | -4.36% | 90만 |
| 2026.10.02 | ₩35,608 | ₩35,621 | ₩34,779 | ₩35,154 | -1.28% | 50.9만 |
| 2026.10.01 | ₩35,795 | ₩35,795 | ₩34,338 | ₩35,247 | -1.53% | 80.2만 |
| 2026.09.30 | ₩35,621 | ₩35,849 | ₩35,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,247 |
| -1.05% |
| 51.5만 |
| 2026.09.29 | ₩36,196 | ₩36,317 | ₩35,087 | ₩35,635 | -1.55% | 60.8만 |
|---|
| 2026.09.28 | ₩35,742 | ₩36,557 | ₩35,702 | ₩36,103 | +1.01% | 57.7만 |
|---|
| 2026.09.25 | ₩36,049 | ₩36,504 | ₩35,581 | ₩36,290 | +0.67% | 50.3만 |
|---|
| 2026.09.24 | ₩36,824 | ₩36,824 | ₩35,916 | ₩35,956 | -2.36% | 40.6만 |
|---|
| 2026.09.23 | ₩37,399 | ₩37,600 | ₩36,437 | ₩36,664 | -1.97% | 63.8만 |
|---|
| 2026.09.22 | ₩36,878 | ₩38,001 | ₩36,878 | ₩37,773 | +2.43% | 54.7만 |
|---|
| 2026.09.21 | ₩35,862 | ₩36,731 | ₩35,247 | ₩36,370 | +1.42% | 60.8만 |
|---|
| 2026.09.18 | ₩35,728 | ₩35,996 | ₩35,114 | ₩35,327 | -1.12% | 138.2만 |
|---|
| 2026.09.17 | ₩36,758 | ₩36,998 | ₩36,036 | ₩36,036 | -1.96% | 55.9만 |
|---|
| 2026.09.16 | ₩36,758 | ₩37,225 | ₩36,022 | ₩36,250 | -1.38% | 67.4만 |
|---|
| 2026.09.15 | ₩37,573 | ₩37,934 | ₩36,169 | ₩36,490 | -2.88% | 52만 |
|---|
| 2026.09.14 | ₩37,773 | ₩38,442 | ₩37,560 | ₩37,907 | +0.35% | 56만 |
|---|
| 2026.09.11 | ₩38,068 | ₩38,509 | ₩37,346 | ₩37,760 | -0.81% | 58.4만 |
|---|
| 2026.09.10 | ₩38,268 | ₩38,682 | ₩37,426 | ₩37,680 | -1.54% | 62.4만 |
|---|
| 2026.09.09 | ₩39,257 | ₩39,297 | ₩38,402 | ₩38,455 | -2.04% | 56.7만 |
|---|
| 2026.09.08 | ₩41,396 | ₩41,396 | ₩39,511 | ₩39,738 | -4.00% | 45.3만 |
|---|
| 2026.09.04 | ₩39,899 | ₩41,770 | ₩39,671 | ₩41,476 | +3.95% | 42.6만 |
|---|
| 2026.09.03 | ₩41,088 | ₩41,610 | ₩39,658 | ₩40,166 | -2.24% | 38.8만 |
|---|
| 2026.09.02 | ₩39,524 | ₩40,781 | ₩39,498 | ₩40,540 | +2.57% | 37.2만 |
|---|
| 2026.09.01 | ₩39,859 | ₩40,634 | ₩39,057 | ₩39,204 | -1.64% | 55.5만 |
|---|
| 2026.08.31 | ₩40,727 | ₩41,115 | ₩40,019 | ₩40,219 | -1.25% | 50.8만 |
|---|
| 2026.08.28 | ₩41,008 | ₩41,088 | ₩40,420 | ₩40,901 | -0.26% | 43만 |
|---|
| 2026.08.27 | ₩40,955 | ₩41,583 | ₩40,580 | ₩40,594 | -0.88% | 42만 |
|---|
| 2026.08.26 | ₩42,438 | ₩42,612 | ₩40,915 | ₩41,182 | -2.96% | 73.2만 |
|---|
| 2026.08.25 | ₩42,866 | ₩42,866 | ₩41,944 | ₩42,625 | -0.56% | 44.4만 |
|---|
| 2026.08.24 | ₩42,813 | ₩43,240 | ₩42,211 | ₩42,960 | +0.34% | 58.2만 |
|---|
| 2026.08.21 | ₩43,187 | ₩43,788 | ₩42,371 | ₩42,478 | -1.64% | 32.7만 |
|---|
| 2026.08.20 | ₩42,960 | ₩43,441 | ₩42,278 | ₩42,732 | -0.53% | 45만 |
|---|
| 2026.08.19 | ₩42,398 | ₩44,082 | ₩42,238 | ₩43,922 | +3.59% | 47.7만 |
|---|
| 2026.08.18 | ₩42,238 | ₩42,732 | ₩41,155 | ₩41,864 | -0.89% | 46.4만 |
|---|
| 2026.08.17 | ₩41,944 | ₩42,265 | ₩41,155 | ₩42,211 | +0.64% | 45.1만 |
|---|
| 2026.08.14 | ₩42,973 | ₩43,695 | ₩41,890 | ₩42,171 | -1.87% | 54.1만 |
|---|
| 2026.08.13 | ₩43,013 | ₩44,363 | ₩43,013 | ₩43,534 | +1.21% | 41.2만 |
|---|
| 2026.08.12 | ₩43,588 | ₩43,655 | ₩41,917 | ₩43,280 | -0.71% | 47.2만 |
|---|
| 2026.08.11 | ₩42,572 | ₩43,989 | ₩42,519 | ₩43,828 | +2.95% | 49.6만 |
|---|
| 2026.08.10 | ₩42,772 | ₩42,960 | ₩42,077 | ₩42,839 | +0.16% | 40.2만 |
|---|
| 2026.08.07 | ₩41,810 | ₩43,254 | ₩41,436 | ₩42,986 | +2.81% | 53.3만 |
|---|
| 2026.08.06 | ₩42,412 | ₩42,960 | ₩41,489 | ₩41,823 | -1.39% | 45.8만 |
|---|
| 2026.08.05 | ₩42,505 | ₩43,067 | ₩41,797 | ₩42,746 | +0.57% | 37만 |
|---|
| 2026.08.04 | ₩41,463 | ₩42,692 | ₩41,155 | ₩42,612 | +2.77% | 54만 |
|---|
| 2026.08.03 | ₩41,342 | ₩42,679 | ₩41,115 | ₩41,823 | +1.16% | 42.7만 |
|---|
| 2026.07.31 | ₩40,874 | ₩40,874 | ₩39,872 | ₩40,473 | -0.98% | 41.2만 |
|---|
| 2026.07.30 | ₩42,438 | ₩42,505 | ₩40,554 | ₩40,808 | -3.84% | 58.1만 |
|---|
| 2026.07.29 | ₩42,772 | ₩43,214 | ₩41,984 | ₩42,532 | -0.56% | 43.6만 |
|---|
| 2026.07.28 | ₩41,890 | ₩43,735 | ₩41,890 | ₩42,920 | +2.46% | 53.4만 |
|---|
| 2026.07.27 | ₩41,088 | ₩41,890 | ₩41,088 | ₩41,556 | +1.14% | 37만 |
|---|
| 2026.07.24 | ₩40,273 | ₩41,570 | ₩39,792 | ₩41,128 | +2.12% | 39.1만 |
|---|
| 2026.07.23 | ₩41,088 | ₩41,316 | ₩40,006 | ₩40,193 | -2.18% | 59.2만 |
|---|
| 2026.07.22 | ₩40,714 | ₩42,024 | ₩40,661 | ₩41,610 | +2.20% | 46.3만 |
|---|
| 2026.07.21 | ₩40,340 | ₩41,289 | ₩40,340 | ₩40,607 | +0.66% | 47.5만 |
|---|
| 2026.07.20 | ₩41,035 | ₩41,382 | ₩40,086 | ₩40,781 | -0.62% | 48.5만 |
|---|
| 2026.07.17 | ₩41,650 | ₩42,625 | ₩40,326 | ₩41,035 | -1.48% | 51.4만 |
|---|
| 2026.07.16 | ₩41,155 | ₩42,545 | ₩40,888 | ₩41,850 | +1.69% | 55.8만 |
|---|
| 2026.07.15 | ₩39,204 | ₩41,048 | ₩39,150 | ₩40,768 | +3.99% | 59.5만 |
|---|
| 2026.07.14 | ₩39,431 | ₩39,992 | ₩38,388 | ₩38,776 | -1.66% | 89만 |
|---|
| 2026.07.13 | ₩39,324 | ₩40,367 | ₩39,324 | ₩39,511 | +0.48% | 66만 |
|---|
| 2026.07.10 | ₩39,137 | ₩39,952 | ₩39,057 | ₩39,257 | +0.31% | 60.1만 |
|---|
| 2026.07.09 | ₩38,295 | ₩39,685 | ₩37,987 | ₩38,856 | +1.47% | 85.8만 |
|---|
| 2026.07.08 | ₩40,701 | ₩40,754 | ₩38,027 | ₩38,535 | -5.32% | 127.3만 |
|---|
| 2026.07.07 | ₩40,995 | ₩41,730 | ₩40,741 | ₩41,275 | +0.68% | 72.5만 |
|---|
| 2026.07.06 | ₩41,703 | ₩42,051 | ₩40,701 | ₩40,995 | -1.70% | 73.7만 |
|---|
| 2026.07.02 | ₩41,717 | ₩42,091 | ₩40,768 | ₩41,650 | -0.16% | 71.1만 |
|---|
| 2026.07.01 | ₩41,717 | ₩42,839 | ₩41,048 | ₩41,516 | -0.48% | 101.1만 |
|---|
| 2026.06.30 | ₩41,503 | ₩42,706 | ₩40,473 | ₩41,757 | +0.61% | 85.3만 |
|---|
| 2026.06.29 | ₩41,222 | ₩42,398 | ₩40,607 | ₩42,131 | +2.20% | 120.6만 |
|---|
| 2026.06.26 | ₩41,235 | ₩42,519 | ₩40,139 | ₩41,904 | +1.62% | 176.7만 |
|---|
| 2026.06.25 | ₩38,108 | ₩42,211 | ₩37,961 | ₩41,275 | +8.31% | 194.5만 |
|---|
| 2026.06.24 | ₩38,281 | ₩40,367 | ₩35,822 | ₩36,450 | -4.78% | 244.8만 |
|---|
| 2026.06.23 | ₩37,159 | ₩38,094 | ₩37,159 | ₩37,800 | +1.73% | 88.3만 |
|---|
| 2026.06.22 | ₩37,974 | ₩38,281 | ₩37,386 | ₩37,854 | -0.32% | 80.8만 |
|---|
| 2026.06.18 | ₩37,560 | ₩39,164 | ₩37,560 | ₩38,321 | +2.03% | 97.6만 |
|---|
| 2026.06.17 | ₩38,362 | ₩39,351 | ₩37,225 | ₩37,439 | -2.40% | 63.5만 |
|---|
| 2026.06.16 | ₩39,418 | ₩39,966 | ₩38,161 | ₩38,549 | -2.20% | 63.9만 |
|---|
| 2026.06.15 | ₩39,899 | ₩40,661 | ₩39,083 | ₩39,431 | -1.17% | 97.5만 |
|---|
| 2026.06.12 | ₩38,001 | ₩39,605 | ₩38,001 | ₩39,083 | +2.85% | 69만 |
|---|
| 2026.06.11 | ₩36,891 | ₩37,907 | ₩36,691 | ₩37,586 | +1.88% | 74만 |
|---|
| 2026.06.10 | ₩38,215 | ₩38,268 | ₩36,851 | ₩36,878 | -3.50% | 57만 |
|---|
| 2026.06.09 | ₩37,800 | ₩38,963 | ₩37,800 | ₩38,495 | +1.84% | 60.4만 |
|---|
| 2026.06.08 | ₩37,118 | ₩37,854 | ₩36,931 | ₩37,372 | +0.68% | 52.9만 |
|---|
| 2026.06.05 | ₩37,065 | ₩38,014 | ₩36,477 | ₩37,025 | -0.11% | 79.8만 |
|---|
| 2026.06.04 | ₩39,284 | ₩39,752 | ₩37,346 | ₩37,586 | -4.32% | 98만 |
|---|
| 2026.06.03 | ₩38,134 | ₩39,123 | ₩37,840 | ₩38,709 | +1.51% | 73.7만 |
|---|
| 2026.06.02 | ₩38,896 | ₩39,498 | ₩38,749 | ₩39,137 | +0.62% | 61.5만 |
|---|
| 2026.06.01 | ₩39,164 | ₩39,458 | ₩38,121 | ₩38,816 | -0.89% | 60.2만 |
|---|
| 2026.05.29 | ₩40,607 | ₩40,915 | ₩39,524 | ₩39,685 | -2.27% | 63만 |
|---|
| 2026.05.28 | ₩39,364 | ₩40,754 | ₩38,829 | ₩40,540 | +2.99% | 49.6만 |
|---|
| 2026.05.27 | ₩39,351 | ₩41,489 | ₩39,110 | ₩39,979 | +1.60% | 83.1만 |
|---|
| 2026.05.26 | ₩40,273 | ₩40,968 | ₩39,471 | ₩39,765 | -1.26% | 72만 |
|---|
| 2026.05.22 | ₩38,816 | ₩40,086 | ₩38,816 | ₩39,805 | +2.55% | 66.1만 |
|---|
| 2026.05.21 | ₩38,348 | ₩39,511 | ₩37,600 | ₩39,230 | +2.30% | 134.5만 |
|---|
| 2026.05.20 | ₩37,707 | ₩39,003 | ₩36,945 | ₩38,990 | +3.40% | 75.1만 |
|---|
| 2026.05.19 | ₩38,656 | ₩38,682 | ₩37,052 | ₩37,693 | -2.49% | 97.8만 |
|---|
| 2026.05.18 | ₩38,656 | ₩39,164 | ₩38,228 | ₩38,816 | +0.41% | 60.6만 |
|---|
| 2026.05.15 | ₩39,738 | ₩40,888 | ₩38,522 | ₩38,522 | -3.06% | 65.1만 |
|---|
| 2026.05.14 | ₩39,565 | ₩40,620 | ₩39,337 | ₩39,939 | +0.95% | 68.5만 |
|---|
| 2026.05.13 | ₩39,164 | ₩40,300 | ₩38,763 | ₩39,057 | -0.27% | 38.7만 |
|---|
| 2026.05.12 | ₩40,995 | ₩41,262 | ₩39,484 | ₩39,498 | -3.65% | 49.8만 |
|---|
| 2026.05.11 | ₩42,505 | ₩42,505 | ₩40,661 | ₩40,754 | -4.12% | 64.1만 |
|---|
| 2026.05.08 | ₩42,853 | ₩43,214 | ₩41,917 | ₩42,438 | -0.97% | 48.8만 |
|---|
| 2026.05.07 | ₩43,267 | ₩43,695 | ₩42,371 | ₩42,625 | -1.48% | 54.8만 |
|---|
| 2026.05.06 | ₩42,051 | ₩43,107 | ₩42,051 | ₩42,706 | +1.56% | 51.4만 |
|---|
| 2026.05.05 | ₩40,781 | ₩41,676 | ₩40,687 | ₩41,369 | +1.44% | 36.8만 |
|---|
| 2026.05.04 | ₩42,492 | ₩42,492 | ₩40,233 | ₩40,741 | -4.12% | 52.8만 |
|---|
| 2026.05.01 | ₩43,534 | ₩43,681 | ₩42,077 | ₩42,799 | -1.69% | 33.6만 |
|---|
| 2026.04.30 | ₩42,585 | ₩43,721 | ₩42,412 | ₩43,588 | +2.35% | 54만 |
|---|
| 2026.04.29 | ₩42,879 | ₩43,187 | ₩42,492 | ₩42,572 | -0.72% | 35.7만 |
|---|
| 2026.04.28 | ₩43,494 | ₩43,788 | ₩42,118 | ₩43,454 | -0.09% | 49.9만 |
|---|
| 2026.04.27 | ₩43,975 | ₩44,604 | ₩42,813 | ₩43,000 | -2.22% | 54.4만 |
|---|
| 2026.04.24 | ₩43,601 | ₩43,949 | ₩43,120 | ₩43,935 | +0.77% | 39만 |
|---|
| 2026.04.23 | ₩43,481 | ₩43,815 | ₩42,839 | ₩43,628 | +0.34% | 51.9만 |
|---|
| 2026.04.22 | ₩45,031 | ₩45,432 | ₩43,441 | ₩43,561 | -3.27% | 57.1만 |
|---|
| 2026.04.21 | ₩45,285 | ₩46,101 | ₩43,962 | ₩44,951 | -0.74% | 75.2만 |
|---|
| 2026.04.20 | ₩44,818 | ₩45,366 | ₩44,176 | ₩44,924 | +0.24% | 55.4만 |
|---|
| 2026.04.17 | ₩43,895 | ₩47,223 | ₩43,895 | ₩45,098 | +2.74% | 83만 |
|---|
| 2026.04.16 | ₩42,224 | ₩44,243 | ₩41,877 | ₩43,307 | +2.56% | 75.1만 |
|---|
| 2026.04.15 | ₩43,655 | ₩43,828 | ₩41,823 | ₩42,305 | -3.09% | 103.4만 |
|---|
| 2026.04.14 | ₩43,508 | ₩44,844 | ₩42,706 | ₩44,577 | +2.46% | 84.5만 |
|---|
| 2026.04.13 | ₩43,975 | ₩44,229 | ₩42,639 | ₩43,695 | -0.64% | 60.9만 |
|---|
| 2026.04.10 | ₩44,149 | ₩44,510 | ₩43,387 | ₩44,163 | +0.03% | 36.2만 |
|---|
| 2026.04.09 | ₩42,438 | ₩44,056 | ₩41,810 | ₩44,042 | +3.78% | 49.1만 |
|---|
| 2026.04.08 | ₩44,684 | ₩45,352 | ₩42,879 | ₩43,040 | -3.68% | 108.9만 |
|---|
| 2026.04.07 | ₩42,024 | ₩42,973 | ₩41,650 | ₩42,144 | +0.29% | 74.9만 |
|---|
| 2026.04.06 | ₩40,139 | ₩42,305 | ₩39,899 | ₩42,131 | +4.96% | 66.7만 |
|---|
| 2026.04.02 | ₩39,979 | ₩40,634 | ₩38,482 | ₩40,580 | +1.50% | 83.2만 |
|---|
| 2026.04.01 | ₩41,583 | ₩42,278 | ₩40,367 | ₩40,380 | -2.89% | 90만 |
|---|
| 2026.03.31 | ₩42,920 | ₩43,521 | ₩41,262 | ₩41,422 | -3.49% | 107.5만 |
|---|
| 2026.03.30 | ₩42,371 | ₩43,080 | ₩41,516 | ₩42,171 | -0.47% | 63만 |
|---|
| 2026.03.27 | ₩43,427 | ₩43,681 | ₩41,663 | ₩42,064 | -3.14% | 64.8만 |
|---|
| 2026.03.26 | ₩42,772 | ₩43,962 | ₩42,171 | ₩43,909 | +2.66% | 113.1만 |
|---|
| 2026.03.25 | ₩46,502 | ₩47,357 | ₩43,040 | ₩43,668 | -6.09% | 133.6만 |
|---|
| 2026.03.24 | ₩44,991 | ₩47,718 | ₩44,777 | ₩46,889 | +4.22% | 82.4만 |
|---|
| 2026.03.23 | ₩45,553 | ₩46,849 | ₩45,245 | ₩45,900 | +0.76% | 67.4만 |
|---|
| 2026.03.20 | ₩44,016 | ₩44,777 | ₩43,855 | ₩44,657 | +1.46% | 129.5만 |
|---|
| 2026.03.19 | ₩43,601 | ₩44,671 | ₩43,468 | ₩44,229 | +1.44% | 46.7만 |
|---|
| 2026.03.18 | ₩44,497 | ₩45,272 | ₩43,655 | ₩43,708 | -1.77% | 39.9만 |
|---|
| 2026.03.17 | ₩46,141 | ₩46,475 | ₩44,564 | ₩44,804 | -2.90% | 47.8만 |
|---|
| 2026.03.16 | ₩45,793 | ₩46,675 | ₩45,285 | ₩45,486 | -0.67% | 33.2만 |
|---|
| 2026.03.13 | ₩44,924 | ₩45,406 | ₩43,869 | ₩45,272 | +0.77% | 52.7만 |
|---|
| 2026.03.12 | ₩44,911 | ₩46,328 | ₩44,296 | ₩44,711 | -0.45% | 73.1만 |
|---|
| 2026.03.11 | ₩45,513 | ₩46,381 | ₩44,523 | ₩45,914 | +0.88% | 51.7만 |
|---|
| 2026.03.10 | ₩46,849 | ₩47,424 | ₩45,513 | ₩45,646 | -2.57% | 64.5만 |
|---|
| 2026.03.09 | ₩47,437 | ₩47,437 | ₩45,178 | ₩47,117 | -0.68% | 65.8만 |
|---|
| 2026.03.06 | ₩49,790 | ₩49,977 | ₩48,400 | ₩48,507 | -2.58% | 53.2만 |
|---|
| 2026.03.05 | ₩52,664 | ₩52,971 | ₩50,365 | ₩50,859 | -3.43% | 46.7만 |
|---|
| 2026.03.04 | ₩52,263 | ₩53,185 | ₩51,340 | ₩52,116 | -0.28% | 50.9만 |
|---|
| 2026.03.03 | ₩50,044 | ₩52,730 | ₩49,870 | ₩52,102 | +4.11% | 51.4만 |
|---|
| 2026.03.02 | ₩52,142 | ₩52,517 | ₩49,857 | ₩52,075 | -0.13% | 77.3만 |
|---|
| 2026.02.27 | ₩54,923 | ₩55,176 | ₩52,730 | ₩53,319 | -2.92% | 98.9만 |
|---|
| 2026.02.26 | ₩57,115 | ₩57,943 | ₩55,671 | ₩55,765 | -2.36% | 52.1만 |
|---|
| 2026.02.25 | ₩58,077 | ₩58,171 | ₩55,377 | ₩56,433 | -2.83% | 72.2만 |
|---|
| 2026.02.24 | ₩59,534 | ₩60,603 | ₩58,705 | ₩58,785 | -1.26% | 38.7만 |
|---|
| 2026.02.23 | ₩62,408 | ₩62,555 | ₩58,772 | ₩58,852 | -5.70% | 54.2만 |
|---|
| 2026.02.20 | ₩61,205 | ₩63,571 | ₩61,004 | ₩62,581 | +2.25% | 27.7만 |
|---|
| 2026.02.19 | ₩61,632 | ₩61,739 | ₩59,988 | ₩61,445 | -0.30% | 33.8만 |
|---|
| 2026.02.18 | ₩61,753 | ₩63,678 | ₩61,646 | ₩62,167 | +0.67% | 32.2만 |
|---|
| 2026.02.17 | ₩62,301 | ₩62,795 | ₩61,191 | ₩62,354 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩62,154 | ₩62,595 | ₩60,523 | ₩62,207 | +0.09% | 39만 |
|---|
| 2026.02.12 | ₩63,972 | ₩64,800 | ₩60,978 | ₩62,087 | -2.95% | 37.3만 |
|---|
| 2026.02.11 | ₩63,517 | ₩64,827 | ₩62,047 | ₩63,290 | -0.36% | 46.4만 |
|---|
| 2026.02.10 | ₩64,386 | ₩65,495 | ₩63,063 | ₩63,103 | -1.99% | 37.8만 |
|---|
| 2026.02.09 | ₩64,827 | ₩65,322 | ₩64,038 | ₩64,079 | -1.15% | 38만 |
|---|
| 2026.02.06 | ₩65,602 | ₩66,658 | ₩64,480 | ₩65,215 | -0.59% | 43.1만 |
|---|
| 2026.02.05 | ₩65,602 | ₩66,578 | ₩64,707 | ₩65,535 | -0.10% | 36.7만 |
|---|
| 2026.02.04 | ₩65,388 | ₩67,046 | ₩64,827 | ₩66,632 | +1.90% | 61.6만 |
|---|
| 2026.02.03 | ₩61,432 | ₩64,266 | ₩61,432 | ₩64,185 | +4.48% | 64만 |
|---|
| 2026.02.02 | ₩61,659 | ₩62,127 | ₩61,018 | ₩61,592 | -0.11% | 66.1만 |
|---|
| 2026.01.30 | ₩62,354 | ₩62,354 | ₩60,603 | ₩61,365 | -1.59% | 48.9만 |
|---|
| 2026.01.29 | ₩61,392 | ₩62,501 | ₩59,587 | ₩62,354 | +1.57% | 45.2만 |
|---|
| 2026.01.28 | ₩62,635 | ₩63,437 | ₩60,911 | ₩61,632 | -1.60% | 50.9만 |
|---|
| 2026.01.27 | ₩61,820 | ₩62,809 | ₩60,724 | ₩62,568 | +1.21% | 45.7만 |
|---|
| 2026.01.26 | ₩62,261 | ₩62,849 | ₩61,245 | ₩62,074 | -0.30% | 32.9만 |
|---|
| 2026.01.23 | ₩64,560 | ₩64,840 | ₩62,127 | ₩62,261 | -3.56% | 38.2만 |
|---|
| 2026.01.22 | ₩64,774 | ₩65,990 | ₩64,373 | ₩64,814 | +0.06% | 72.9만 |
|---|
| 2026.01.21 | ₩62,194 | ₩64,640 | ₩61,846 | ₩64,560 | +3.80% | 53.1만 |
|---|
| 2026.01.20 | ₩62,862 | ₩64,172 | ₩61,178 | ₩61,526 | -2.13% | 81만 |
|---|
| 2026.01.16 | ₩63,490 | ₩64,306 | ₩62,541 | ₩63,878 | +0.61% | 76.7만 |
|---|
| 2026.01.15 | ₩61,793 | ₩64,159 | ₩61,459 | ₩63,183 | +2.25% | 88.1만 |
|---|
| 2026.01.14 | ₩61,031 | ₩62,555 | ₩60,617 | ₩61,606 | +0.94% | 68만 |
|---|
| 2026.01.13 | ₩60,229 | ₩61,753 | ₩59,855 | ₩61,579 | +2.24% | 87만 |
|---|
| 2026.01.12 | ₩59,066 | ₩60,162 | ₩58,144 | ₩59,815 | +1.27% | 79만 |
|---|
| 2026.01.09 | ₩58,398 | ₩59,788 | ₩57,676 | ₩59,387 | +1.69% | 90.4만 |
|---|
| 2026.01.08 | ₩56,139 | ₩58,892 | ₩56,019 | ₩58,251 | +3.76% | 105.6만 |
|---|
| 2026.01.07 | ₩57,342 | ₩57,689 | ₩56,206 | ₩56,981 | -0.63% | 87.6만 |
|---|
| 2026.01.06 | ₩53,131 | ₩57,235 | ₩52,570 | ₩57,088 | +7.45% | 110만 |
|---|
| 2026.01.05 | ₩54,067 | ₩55,430 | ₩53,412 | ₩53,466 | -1.11% | 47.9만 |
|---|
| 2026.01.02 | ₩54,495 | ₩55,096 | ₩53,305 | ₩54,588 | +0.17% | 29만 |
|---|
| 2025.12.31 | ₩54,896 | ₩55,564 | ₩54,067 | ₩54,161 | -1.34% | 48.1만 |
|---|
| 2025.12.30 | ₩54,669 | ₩55,564 | ₩54,174 | ₩55,003 | +0.61% | 50.7만 |
|---|
| 2025.12.29 | ₩56,085 | ₩56,126 | ₩53,947 | ₩54,334 | -3.12% | 44.5만 |
|---|
| 2025.12.26 | ₩56,593 | ₩57,048 | ₩55,725 | ₩55,938 | -1.16% | 55.7만 |
|---|
| 2025.12.24 | ₩57,315 | ₩57,395 | ₩56,192 | ₩56,927 | -0.68% | 21.1만 |
|---|
| 2025.12.23 | ₩56,740 | ₩57,983 | ₩56,152 | ₩57,195 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩56,607 | ₩57,328 | ₩53,773 | ₩56,714 | +0.19% | 122.2만 |
|---|
| 2025.12.19 | ₩63,704 | ₩63,811 | ₩57,181 | ₩58,451 | -8.25% | 199.9만 |
|---|
| 2025.12.18 | ₩55,056 | ₩55,912 | ₩52,517 | ₩53,907 | -2.09% | 109.4만 |
|---|
| 2025.12.17 | ₩53,278 | ₩55,992 | ₩53,038 | ₩55,337 | +3.86% | 84.1만 |
|---|
| 2025.12.16 | ₩52,918 | ₩54,080 | ₩52,664 | ₩53,519 | +1.14% | 50.6만 |
|---|
| 2025.12.15 | ₩52,771 | ₩53,720 | ₩52,410 | ₩52,797 | +0.05% | 62만 |
|---|
| 2025.12.12 | ₩53,893 | ₩53,893 | ₩52,316 | ₩52,450 | -2.68% | 51.3만 |
|---|
| 2025.12.11 | ₩54,522 | ₩55,230 | ₩52,837 | ₩53,385 | -2.08% | 56.2만 |
|---|
| 2025.12.10 | ₩51,822 | ₩55,136 | ₩51,634 | ₩54,361 | +4.90% | 82.2만 |
|---|
| 2025.12.09 | ₩50,191 | ₩51,942 | ₩48,520 | ₩51,848 | +3.30% | 45.5만 |
|---|
| 2025.12.08 | ₩50,926 | ₩51,300 | ₩50,512 | ₩50,685 | -0.47% | 36.4만 |
|---|
| 2025.12.05 | ₩50,739 | ₩52,263 | ₩50,525 | ₩50,806 | +0.13% | 65.4만 |
|---|
| 2025.12.04 | ₩50,298 | ₩50,953 | ₩50,097 | ₩50,846 | +1.09% | 33.3만 |
|---|
| 2025.12.03 | ₩52,343 | ₩53,439 | ₩49,977 | ₩50,191 | -4.11% | 69.9만 |
|---|
| 2025.12.02 | ₩49,442 | ₩52,423 | ₩48,640 | ₩51,755 | +4.68% | 57.9만 |
|---|
| 2025.12.01 | ₩47,531 | ₩50,324 | ₩47,531 | ₩49,175 | +3.46% | 29.8만 |
|---|
| 2025.11.28 | ₩48,680 | ₩49,389 | ₩48,320 | ₩48,373 | -0.63% | 15만 |
|---|
| 2025.11.26 | ₩48,132 | ₩49,536 | ₩47,999 | ₩48,707 | +1.19% | 163.6만 |
|---|
| 2025.11.25 | ₩46,582 | ₩49,015 | ₩46,528 | ₩48,453 | +4.02% | 51.4만 |
|---|
| 2025.11.24 | ₩46,127 | ₩46,943 | ₩44,764 | ₩46,261 | +0.29% | 48.3만 |
|---|
| 2025.11.21 | ₩43,534 | ₩46,782 | ₩43,401 | ₩46,475 | +6.75% | 47.8만 |
|---|
| 2025.11.20 | ₩43,762 | ₩44,671 | ₩42,679 | ₩42,973 | -1.80% | 27.7만 |
|---|
| 2025.11.19 | ₩43,548 | ₩44,296 | ₩42,879 | ₩43,548 | 0.00% | 40.6만 |
|---|
| 2025.11.18 | ₩43,227 | ₩43,989 | ₩42,973 | ₩43,842 | +1.42% | 42.3만 |
|---|
| 2025.11.17 | ₩44,537 | ₩45,005 | ₩43,000 | ₩43,508 | -2.31% | 38만 |
|---|
| 2025.11.14 | ₩44,323 | ₩45,031 | ₩43,414 | ₩44,844 | +1.18% | 30.8만 |
|---|
| 2025.11.13 | ₩45,432 | ₩46,021 | ₩44,270 | ₩44,751 | -1.50% | 56.6만 |
|---|
| 2025.11.12 | ₩46,756 | ₩47,878 | ₩45,472 | ₩45,553 | -2.57% | 49.1만 |
|---|
| 2025.11.11 | ₩47,852 | ₩48,132 | ₩46,742 | ₩46,782 | -2.23% | 25.4만 |
|---|
| 2025.11.10 | ₩49,857 | ₩49,870 | ₩47,317 | ₩47,384 | -4.96% | 32.6만 |
|---|
| 2025.11.07 | ₩48,373 | ₩49,242 | ₩48,039 | ₩48,934 | +1.16% | 36.1만 |
|---|
| 2025.11.06 | ₩49,937 | ₩50,431 | ₩48,440 | ₩48,480 | -2.92% | 44만 |
|---|
| 2025.11.05 | ₩48,320 | ₩50,418 | ₩47,758 | ₩49,964 | +3.40% | 41.7만 |
|---|
| 2025.11.04 | ₩48,948 | ₩49,028 | ₩47,838 | ₩48,293 | -1.34% | 39.3만 |
|---|
| 2025.11.03 | ₩49,870 | ₩49,924 | ₩48,373 | ₩49,375 | -0.99% | 52만 |
|---|
| 2025.10.31 | ₩48,934 | ₩50,458 | ₩48,761 | ₩50,405 | +3.00% | 46만 |
|---|
| 2025.10.30 | ₩49,456 | ₩50,699 | ₩49,349 | ₩49,924 | +0.95% | 61.5만 |
|---|
| 2025.10.29 | ₩53,867 | ₩53,987 | ₩49,335 | ₩49,803 | -7.54% | 83만 |
|---|
| 2025.10.28 | ₩54,709 | ₩55,444 | ₩54,268 | ₩54,268 | -0.81% | 54.6만 |
|---|
| 2025.10.27 | ₩53,880 | ₩55,965 | ₩53,679 | ₩55,070 | +2.21% | 94.2만 |
|---|
| 2025.10.24 | ₩53,907 | ₩54,575 | ₩53,158 | ₩53,666 | -0.45% | 100.4만 |
|---|
| 2025.10.23 | ₩52,690 | ₩53,185 | ₩50,338 | ₩52,650 | -0.08% | 189.8만 |
|---|
| 2025.10.22 | ₩48,533 | ₩54,602 | ₩48,159 | ₩54,321 | +11.93% | 338.8만 |
|---|
| 2025.10.21 | ₩40,955 | ₩42,425 | ₩40,554 | ₩42,265 | +3.20% | 55만 |
|---|
| 2025.10.20 | ₩40,661 | ₩41,182 | ₩40,072 | ₩40,781 | +0.30% | 43.2만 |
|---|
| 2025.10.17 | ₩39,952 | ₩40,567 | ₩39,605 | ₩40,179 | +0.57% | 54.7만 |
|---|
| 2025.10.16 | ₩40,313 | ₩40,407 | ₩39,498 | ₩40,072 | -0.60% | 44.7만 |
|---|
| 2025.10.15 | ₩41,289 | ₩41,676 | ₩39,712 | ₩40,260 | -2.49% | 52.2만 |
|---|
| 2025.10.14 | ₩39,230 | ₩41,449 | ₩39,083 | ₩41,102 | +4.77% | 63.2만 |
|---|
| 2025.10.13 | ₩40,193 | ₩40,554 | ₩39,671 | ₩39,912 | -0.70% | 50.5만 |
|---|
| 2025.10.10 | ₩42,291 | ₩42,291 | ₩39,631 | ₩39,645 | -6.26% | 58.9만 |
|---|