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 | ₩32,820 | ₩33,020 | ₩31,136 | ₩31,257 | -4.76% | 57.1만 |
| 2026.10.08 | ₩32,299 | ₩33,114 | ₩32,245 | ₩32,940 | +1.99% | 91만 |
| 2026.10.07 | ₩32,994 | ₩33,355 | ₩32,272 | ₩32,673 | -0.97% | 95.8만 |
| 2026.10.06 | ₩33,809 | ₩34,090 | ₩32,940 | ₩33,341 | -1.38% | 66.4만 |
| 2026.10.05 | ₩34,931 | ₩34,931 | ₩32,873 | ₩33,408 | -4.36% | 90만 |
| 2026.10.02 | ₩35,600 | ₩35,613 | ₩34,771 | ₩35,145 | -1.28% | 50.9만 |
| 2026.10.01 | ₩35,787 | ₩35,787 | ₩34,330 | ₩35,239 | -1.53% | 80.2만 |
| 2026.09.30 | ₩35,613 | ₩35,840 | ₩35,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,239 |
| -1.05% |
| 51.5만 |
| 2026.09.29 | ₩36,188 | ₩36,308 | ₩35,078 | ₩35,626 | -1.55% | 60.8만 |
|---|
| 2026.09.28 | ₩35,733 | ₩36,548 | ₩35,693 | ₩36,094 | +1.01% | 57.7만 |
|---|
| 2026.09.25 | ₩36,041 | ₩36,495 | ₩35,573 | ₩36,281 | +0.67% | 50.3만 |
|---|
| 2026.09.24 | ₩36,816 | ₩36,816 | ₩35,907 | ₩35,947 | -2.36% | 40.6만 |
|---|
| 2026.09.23 | ₩37,390 | ₩37,591 | ₩36,428 | ₩36,655 | -1.97% | 63.8만 |
|---|
| 2026.09.22 | ₩36,869 | ₩37,992 | ₩36,869 | ₩37,764 | +2.43% | 54.7만 |
|---|
| 2026.09.21 | ₩35,853 | ₩36,722 | ₩35,239 | ₩36,361 | +1.42% | 60.8만 |
|---|
| 2026.09.18 | ₩35,720 | ₩35,987 | ₩35,105 | ₩35,319 | -1.12% | 138.2만 |
|---|
| 2026.09.17 | ₩36,749 | ₩36,989 | ₩36,027 | ₩36,027 | -1.96% | 55.9만 |
|---|
| 2026.09.16 | ₩36,749 | ₩37,217 | ₩36,014 | ₩36,241 | -1.38% | 67.4만 |
|---|
| 2026.09.15 | ₩37,564 | ₩37,925 | ₩36,161 | ₩36,482 | -2.88% | 52만 |
|---|
| 2026.09.14 | ₩37,764 | ₩38,433 | ₩37,551 | ₩37,898 | +0.35% | 56만 |
|---|
| 2026.09.11 | ₩38,058 | ₩38,499 | ₩37,337 | ₩37,751 | -0.81% | 58.4만 |
|---|
| 2026.09.10 | ₩38,259 | ₩38,673 | ₩37,417 | ₩37,671 | -1.54% | 62.4만 |
|---|
| 2026.09.09 | ₩39,248 | ₩39,288 | ₩38,392 | ₩38,446 | -2.04% | 56.7만 |
|---|
| 2026.09.08 | ₩41,386 | ₩41,386 | ₩39,502 | ₩39,729 | -4.00% | 45.3만 |
|---|
| 2026.09.04 | ₩39,889 | ₩41,760 | ₩39,662 | ₩41,466 | +3.95% | 42.6만 |
|---|
| 2026.09.03 | ₩41,078 | ₩41,600 | ₩39,649 | ₩40,156 | -2.24% | 38.8만 |
|---|
| 2026.09.02 | ₩39,515 | ₩40,771 | ₩39,488 | ₩40,531 | +2.57% | 37.2만 |
|---|
| 2026.09.01 | ₩39,849 | ₩40,624 | ₩39,047 | ₩39,194 | -1.64% | 55.5만 |
|---|
| 2026.08.31 | ₩40,718 | ₩41,105 | ₩40,009 | ₩40,210 | -1.25% | 50.8만 |
|---|
| 2026.08.28 | ₩40,998 | ₩41,078 | ₩40,410 | ₩40,891 | -0.26% | 43만 |
|---|
| 2026.08.27 | ₩40,945 | ₩41,573 | ₩40,571 | ₩40,584 | -0.88% | 42만 |
|---|
| 2026.08.26 | ₩42,428 | ₩42,602 | ₩40,905 | ₩41,172 | -2.96% | 73.2만 |
|---|
| 2026.08.25 | ₩42,856 | ₩42,856 | ₩41,934 | ₩42,615 | -0.56% | 44.4만 |
|---|
| 2026.08.24 | ₩42,802 | ₩43,230 | ₩42,201 | ₩42,949 | +0.34% | 58.2만 |
|---|
| 2026.08.21 | ₩43,177 | ₩43,778 | ₩42,361 | ₩42,468 | -1.64% | 32.7만 |
|---|
| 2026.08.20 | ₩42,949 | ₩43,430 | ₩42,268 | ₩42,722 | -0.53% | 45만 |
|---|
| 2026.08.19 | ₩42,388 | ₩44,072 | ₩42,228 | ₩43,911 | +3.59% | 47.7만 |
|---|
| 2026.08.18 | ₩42,228 | ₩42,722 | ₩41,145 | ₩41,854 | -0.89% | 46.4만 |
|---|
| 2026.08.17 | ₩41,934 | ₩42,254 | ₩41,145 | ₩42,201 | +0.64% | 45.1만 |
|---|
| 2026.08.14 | ₩42,963 | ₩43,684 | ₩41,880 | ₩42,161 | -1.87% | 54.1만 |
|---|
| 2026.08.13 | ₩43,003 | ₩44,352 | ₩43,003 | ₩43,524 | +1.21% | 41.2만 |
|---|
| 2026.08.12 | ₩43,577 | ₩43,644 | ₩41,907 | ₩43,270 | -0.71% | 47.2만 |
|---|
| 2026.08.11 | ₩42,562 | ₩43,978 | ₩42,508 | ₩43,818 | +2.95% | 49.6만 |
|---|
| 2026.08.10 | ₩42,762 | ₩42,949 | ₩42,067 | ₩42,829 | +0.16% | 40.2만 |
|---|
| 2026.08.07 | ₩41,800 | ₩43,243 | ₩41,426 | ₩42,976 | +2.81% | 53.3만 |
|---|
| 2026.08.06 | ₩42,401 | ₩42,949 | ₩41,479 | ₩41,813 | -1.39% | 45.8만 |
|---|
| 2026.08.05 | ₩42,495 | ₩43,056 | ₩41,787 | ₩42,736 | +0.57% | 37만 |
|---|
| 2026.08.04 | ₩41,453 | ₩42,682 | ₩41,145 | ₩42,602 | +2.77% | 54만 |
|---|
| 2026.08.03 | ₩41,332 | ₩42,669 | ₩41,105 | ₩41,813 | +1.16% | 42.7만 |
|---|
| 2026.07.31 | ₩40,865 | ₩40,865 | ₩39,862 | ₩40,464 | -0.98% | 41.2만 |
|---|
| 2026.07.30 | ₩42,428 | ₩42,495 | ₩40,544 | ₩40,798 | -3.84% | 58.1만 |
|---|
| 2026.07.29 | ₩42,762 | ₩43,203 | ₩41,974 | ₩42,522 | -0.56% | 43.6만 |
|---|
| 2026.07.28 | ₩41,880 | ₩43,724 | ₩41,880 | ₩42,909 | +2.46% | 53.4만 |
|---|
| 2026.07.27 | ₩41,078 | ₩41,880 | ₩41,078 | ₩41,546 | +1.14% | 37만 |
|---|
| 2026.07.24 | ₩40,263 | ₩41,560 | ₩39,782 | ₩41,119 | +2.12% | 39.1만 |
|---|
| 2026.07.23 | ₩41,078 | ₩41,306 | ₩39,996 | ₩40,183 | -2.18% | 59.2만 |
|---|
| 2026.07.22 | ₩40,704 | ₩42,014 | ₩40,651 | ₩41,600 | +2.20% | 46.3만 |
|---|
| 2026.07.21 | ₩40,330 | ₩41,279 | ₩40,330 | ₩40,597 | +0.66% | 47.5만 |
|---|
| 2026.07.20 | ₩41,025 | ₩41,372 | ₩40,076 | ₩40,771 | -0.62% | 48.5만 |
|---|
| 2026.07.17 | ₩41,640 | ₩42,615 | ₩40,317 | ₩41,025 | -1.48% | 51.4만 |
|---|
| 2026.07.16 | ₩41,145 | ₩42,535 | ₩40,878 | ₩41,840 | +1.69% | 55.8만 |
|---|
| 2026.07.15 | ₩39,194 | ₩41,038 | ₩39,141 | ₩40,758 | +3.99% | 59.5만 |
|---|
| 2026.07.14 | ₩39,421 | ₩39,983 | ₩38,379 | ₩38,767 | -1.66% | 89만 |
|---|
| 2026.07.13 | ₩39,315 | ₩40,357 | ₩39,315 | ₩39,502 | +0.48% | 66만 |
|---|
| 2026.07.10 | ₩39,127 | ₩39,943 | ₩39,047 | ₩39,248 | +0.31% | 60.1만 |
|---|
| 2026.07.09 | ₩38,286 | ₩39,675 | ₩37,978 | ₩38,847 | +1.47% | 85.8만 |
|---|
| 2026.07.08 | ₩40,691 | ₩40,744 | ₩38,018 | ₩38,526 | -5.32% | 127.3만 |
|---|
| 2026.07.07 | ₩40,985 | ₩41,720 | ₩40,731 | ₩41,266 | +0.68% | 72.5만 |
|---|
| 2026.07.06 | ₩41,693 | ₩42,041 | ₩40,691 | ₩40,985 | -1.70% | 73.7만 |
|---|
| 2026.07.02 | ₩41,707 | ₩42,081 | ₩40,758 | ₩41,640 | -0.16% | 71.1만 |
|---|
| 2026.07.01 | ₩41,707 | ₩42,829 | ₩41,038 | ₩41,506 | -0.48% | 101.1만 |
|---|
| 2026.06.30 | ₩41,493 | ₩42,695 | ₩40,464 | ₩41,747 | +0.61% | 85.3만 |
|---|
| 2026.06.29 | ₩41,212 | ₩42,388 | ₩40,597 | ₩42,121 | +2.20% | 120.6만 |
|---|
| 2026.06.26 | ₩41,225 | ₩42,508 | ₩40,130 | ₩41,894 | +1.62% | 176.7만 |
|---|
| 2026.06.25 | ₩38,098 | ₩42,201 | ₩37,951 | ₩41,266 | +8.31% | 194.5만 |
|---|
| 2026.06.24 | ₩38,272 | ₩40,357 | ₩35,813 | ₩36,441 | -4.78% | 244.8만 |
|---|
| 2026.06.23 | ₩37,150 | ₩38,085 | ₩37,150 | ₩37,791 | +1.73% | 88.3만 |
|---|
| 2026.06.22 | ₩37,965 | ₩38,272 | ₩37,377 | ₩37,845 | -0.32% | 80.8만 |
|---|
| 2026.06.18 | ₩37,551 | ₩39,154 | ₩37,551 | ₩38,312 | +2.03% | 97.6만 |
|---|
| 2026.06.17 | ₩38,352 | ₩39,341 | ₩37,217 | ₩37,430 | -2.40% | 63.5만 |
|---|
| 2026.06.16 | ₩39,408 | ₩39,956 | ₩38,152 | ₩38,539 | -2.20% | 63.9만 |
|---|
| 2026.06.15 | ₩39,889 | ₩40,651 | ₩39,074 | ₩39,421 | -1.17% | 97.5만 |
|---|
| 2026.06.12 | ₩37,992 | ₩39,595 | ₩37,992 | ₩39,074 | +2.85% | 69만 |
|---|
| 2026.06.11 | ₩36,882 | ₩37,898 | ₩36,682 | ₩37,577 | +1.88% | 74만 |
|---|
| 2026.06.10 | ₩38,205 | ₩38,259 | ₩36,842 | ₩36,869 | -3.50% | 57만 |
|---|
| 2026.06.09 | ₩37,791 | ₩38,954 | ₩37,791 | ₩38,486 | +1.84% | 60.4만 |
|---|
| 2026.06.08 | ₩37,110 | ₩37,845 | ₩36,923 | ₩37,364 | +0.68% | 52.9만 |
|---|
| 2026.06.05 | ₩37,056 | ₩38,005 | ₩36,468 | ₩37,016 | -0.11% | 79.8만 |
|---|
| 2026.06.04 | ₩39,274 | ₩39,742 | ₩37,337 | ₩37,577 | -4.32% | 98만 |
|---|
| 2026.06.03 | ₩38,125 | ₩39,114 | ₩37,831 | ₩38,700 | +1.51% | 73.7만 |
|---|
| 2026.06.02 | ₩38,887 | ₩39,488 | ₩38,740 | ₩39,127 | +0.62% | 61.5만 |
|---|
| 2026.06.01 | ₩39,154 | ₩39,448 | ₩38,112 | ₩38,807 | -0.89% | 60.2만 |
|---|
| 2026.05.29 | ₩40,597 | ₩40,905 | ₩39,515 | ₩39,675 | -2.27% | 63만 |
|---|
| 2026.05.28 | ₩39,355 | ₩40,744 | ₩38,820 | ₩40,531 | +2.99% | 49.6만 |
|---|
| 2026.05.27 | ₩39,341 | ₩41,479 | ₩39,101 | ₩39,969 | +1.60% | 83.1만 |
|---|
| 2026.05.26 | ₩40,263 | ₩40,958 | ₩39,462 | ₩39,756 | -1.26% | 72만 |
|---|
| 2026.05.22 | ₩38,807 | ₩40,076 | ₩38,807 | ₩39,796 | +2.55% | 66.1만 |
|---|
| 2026.05.21 | ₩38,339 | ₩39,502 | ₩37,591 | ₩39,221 | +2.30% | 134.5만 |
|---|
| 2026.05.20 | ₩37,698 | ₩38,994 | ₩36,936 | ₩38,980 | +3.40% | 75.1만 |
|---|
| 2026.05.19 | ₩38,646 | ₩38,673 | ₩37,043 | ₩37,684 | -2.49% | 97.8만 |
|---|
| 2026.05.18 | ₩38,646 | ₩39,154 | ₩38,219 | ₩38,807 | +0.41% | 60.6만 |
|---|
| 2026.05.15 | ₩39,729 | ₩40,878 | ₩38,513 | ₩38,513 | -3.06% | 65.1만 |
|---|
| 2026.05.14 | ₩39,555 | ₩40,611 | ₩39,328 | ₩39,929 | +0.95% | 68.5만 |
|---|
| 2026.05.13 | ₩39,154 | ₩40,290 | ₩38,753 | ₩39,047 | -0.27% | 38.7만 |
|---|
| 2026.05.12 | ₩40,985 | ₩41,252 | ₩39,475 | ₩39,488 | -3.65% | 49.8만 |
|---|
| 2026.05.11 | ₩42,495 | ₩42,495 | ₩40,651 | ₩40,744 | -4.12% | 64.1만 |
|---|
| 2026.05.08 | ₩42,842 | ₩43,203 | ₩41,907 | ₩42,428 | -0.97% | 48.8만 |
|---|
| 2026.05.07 | ₩43,257 | ₩43,684 | ₩42,361 | ₩42,615 | -1.48% | 54.8만 |
|---|
| 2026.05.06 | ₩42,041 | ₩43,096 | ₩42,041 | ₩42,695 | +1.56% | 51.4만 |
|---|
| 2026.05.05 | ₩40,771 | ₩41,666 | ₩40,678 | ₩41,359 | +1.44% | 36.8만 |
|---|
| 2026.05.04 | ₩42,482 | ₩42,482 | ₩40,223 | ₩40,731 | -4.12% | 52.8만 |
|---|
| 2026.05.01 | ₩43,524 | ₩43,671 | ₩42,067 | ₩42,789 | -1.69% | 33.6만 |
|---|
| 2026.04.30 | ₩42,575 | ₩43,711 | ₩42,401 | ₩43,577 | +2.35% | 54만 |
|---|
| 2026.04.29 | ₩42,869 | ₩43,177 | ₩42,482 | ₩42,562 | -0.72% | 35.7만 |
|---|
| 2026.04.28 | ₩43,484 | ₩43,778 | ₩42,107 | ₩43,444 | -0.09% | 49.9만 |
|---|
| 2026.04.27 | ₩43,965 | ₩44,593 | ₩42,802 | ₩42,989 | -2.22% | 54.4만 |
|---|
| 2026.04.24 | ₩43,591 | ₩43,938 | ₩43,110 | ₩43,925 | +0.77% | 39만 |
|---|
| 2026.04.23 | ₩43,470 | ₩43,805 | ₩42,829 | ₩43,617 | +0.34% | 51.9만 |
|---|
| 2026.04.22 | ₩45,021 | ₩45,422 | ₩43,430 | ₩43,551 | -3.27% | 57.1만 |
|---|
| 2026.04.21 | ₩45,275 | ₩46,090 | ₩43,952 | ₩44,940 | -0.74% | 75.2만 |
|---|
| 2026.04.20 | ₩44,807 | ₩45,355 | ₩44,165 | ₩44,914 | +0.24% | 55.4만 |
|---|
| 2026.04.17 | ₩43,885 | ₩47,212 | ₩43,885 | ₩45,087 | +2.74% | 83만 |
|---|
| 2026.04.16 | ₩42,214 | ₩44,232 | ₩41,867 | ₩43,297 | +2.56% | 75.1만 |
|---|
| 2026.04.15 | ₩43,644 | ₩43,818 | ₩41,813 | ₩42,295 | -3.09% | 103.4만 |
|---|
| 2026.04.14 | ₩43,497 | ₩44,834 | ₩42,695 | ₩44,566 | +2.46% | 84.5만 |
|---|
| 2026.04.13 | ₩43,965 | ₩44,219 | ₩42,629 | ₩43,684 | -0.64% | 60.9만 |
|---|
| 2026.04.10 | ₩44,139 | ₩44,499 | ₩43,377 | ₩44,152 | +0.03% | 36.2만 |
|---|
| 2026.04.09 | ₩42,428 | ₩44,045 | ₩41,800 | ₩44,032 | +3.78% | 49.1만 |
|---|
| 2026.04.08 | ₩44,673 | ₩45,341 | ₩42,869 | ₩43,030 | -3.68% | 108.9만 |
|---|
| 2026.04.07 | ₩42,014 | ₩42,963 | ₩41,640 | ₩42,134 | +0.29% | 74.9만 |
|---|
| 2026.04.06 | ₩40,130 | ₩42,295 | ₩39,889 | ₩42,121 | +4.96% | 66.7만 |
|---|
| 2026.04.02 | ₩39,969 | ₩40,624 | ₩38,473 | ₩40,571 | +1.50% | 83.2만 |
|---|
| 2026.04.01 | ₩41,573 | ₩42,268 | ₩40,357 | ₩40,370 | -2.89% | 90만 |
|---|
| 2026.03.31 | ₩42,909 | ₩43,511 | ₩41,252 | ₩41,413 | -3.49% | 107.5만 |
|---|
| 2026.03.30 | ₩42,361 | ₩43,070 | ₩41,506 | ₩42,161 | -0.47% | 63만 |
|---|
| 2026.03.27 | ₩43,417 | ₩43,671 | ₩41,653 | ₩42,054 | -3.14% | 64.8만 |
|---|
| 2026.03.26 | ₩42,762 | ₩43,952 | ₩42,161 | ₩43,898 | +2.66% | 113.1만 |
|---|
| 2026.03.25 | ₩46,491 | ₩47,346 | ₩43,030 | ₩43,658 | -6.09% | 133.6만 |
|---|
| 2026.03.24 | ₩44,981 | ₩47,707 | ₩44,767 | ₩46,878 | +4.22% | 82.4만 |
|---|
| 2026.03.23 | ₩45,542 | ₩46,838 | ₩45,234 | ₩45,889 | +0.76% | 67.4만 |
|---|
| 2026.03.20 | ₩44,005 | ₩44,767 | ₩43,845 | ₩44,646 | +1.46% | 129.5만 |
|---|
| 2026.03.19 | ₩43,591 | ₩44,660 | ₩43,457 | ₩44,219 | +1.44% | 46.7만 |
|---|
| 2026.03.18 | ₩44,486 | ₩45,261 | ₩43,644 | ₩43,698 | -1.77% | 39.9만 |
|---|
| 2026.03.17 | ₩46,130 | ₩46,464 | ₩44,553 | ₩44,793 | -2.90% | 47.8만 |
|---|
| 2026.03.16 | ₩45,782 | ₩46,664 | ₩45,275 | ₩45,475 | -0.67% | 33.2만 |
|---|
| 2026.03.13 | ₩44,914 | ₩45,395 | ₩43,858 | ₩45,261 | +0.77% | 52.7만 |
|---|
| 2026.03.12 | ₩44,900 | ₩46,317 | ₩44,286 | ₩44,700 | -0.45% | 73.1만 |
|---|
| 2026.03.11 | ₩45,502 | ₩46,370 | ₩44,513 | ₩45,903 | +0.88% | 51.7만 |
|---|
| 2026.03.10 | ₩46,838 | ₩47,413 | ₩45,502 | ₩45,635 | -2.57% | 64.5만 |
|---|
| 2026.03.09 | ₩47,426 | ₩47,426 | ₩45,168 | ₩47,105 | -0.68% | 65.8만 |
|---|
| 2026.03.06 | ₩49,778 | ₩49,965 | ₩48,388 | ₩48,495 | -2.58% | 53.2만 |
|---|
| 2026.03.05 | ₩52,651 | ₩52,958 | ₩50,353 | ₩50,847 | -3.43% | 46.7만 |
|---|
| 2026.03.04 | ₩52,250 | ₩53,172 | ₩51,328 | ₩52,103 | -0.28% | 50.9만 |
|---|
| 2026.03.03 | ₩50,032 | ₩52,718 | ₩49,858 | ₩52,090 | +4.11% | 51.4만 |
|---|
| 2026.03.02 | ₩52,130 | ₩52,504 | ₩49,845 | ₩52,063 | -0.13% | 77.3만 |
|---|
| 2026.02.27 | ₩54,909 | ₩55,163 | ₩52,718 | ₩53,306 | -2.92% | 98.9만 |
|---|
| 2026.02.26 | ₩57,101 | ₩57,929 | ₩55,658 | ₩55,751 | -2.36% | 52.1만 |
|---|
| 2026.02.25 | ₩58,063 | ₩58,157 | ₩55,364 | ₩56,419 | -2.83% | 72.2만 |
|---|
| 2026.02.24 | ₩59,520 | ₩60,589 | ₩58,691 | ₩58,771 | -1.26% | 38.7만 |
|---|
| 2026.02.23 | ₩62,393 | ₩62,540 | ₩58,758 | ₩58,838 | -5.70% | 54.2만 |
|---|
| 2026.02.20 | ₩61,190 | ₩63,555 | ₩60,990 | ₩62,567 | +2.25% | 27.7만 |
|---|
| 2026.02.19 | ₩61,618 | ₩61,725 | ₩59,974 | ₩61,431 | -0.30% | 33.8만 |
|---|
| 2026.02.18 | ₩61,738 | ₩63,662 | ₩61,631 | ₩62,152 | +0.67% | 32.2만 |
|---|
| 2026.02.17 | ₩62,286 | ₩62,780 | ₩61,177 | ₩62,339 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩62,139 | ₩62,580 | ₩60,509 | ₩62,192 | +0.09% | 39만 |
|---|
| 2026.02.12 | ₩63,956 | ₩64,785 | ₩60,963 | ₩62,072 | -2.95% | 37.3만 |
|---|
| 2026.02.11 | ₩63,502 | ₩64,812 | ₩62,032 | ₩63,275 | -0.36% | 46.4만 |
|---|
| 2026.02.10 | ₩64,371 | ₩65,480 | ₩63,048 | ₩63,088 | -1.99% | 37.8만 |
|---|
| 2026.02.09 | ₩64,812 | ₩65,306 | ₩64,023 | ₩64,063 | -1.15% | 38만 |
|---|
| 2026.02.06 | ₩65,587 | ₩66,642 | ₩64,464 | ₩65,199 | -0.59% | 43.1만 |
|---|
| 2026.02.05 | ₩65,587 | ₩66,562 | ₩64,691 | ₩65,520 | -0.10% | 36.7만 |
|---|
| 2026.02.04 | ₩65,373 | ₩67,030 | ₩64,812 | ₩66,616 | +1.90% | 61.6만 |
|---|
| 2026.02.03 | ₩61,417 | ₩64,250 | ₩61,417 | ₩64,170 | +4.48% | 64만 |
|---|
| 2026.02.02 | ₩61,644 | ₩62,112 | ₩61,003 | ₩61,578 | -0.11% | 66.1만 |
|---|
| 2026.01.30 | ₩62,339 | ₩62,339 | ₩60,589 | ₩61,350 | -1.59% | 48.9만 |
|---|
| 2026.01.29 | ₩61,377 | ₩62,486 | ₩59,573 | ₩62,339 | +1.57% | 45.2만 |
|---|
| 2026.01.28 | ₩62,620 | ₩63,422 | ₩60,896 | ₩61,618 | -1.60% | 50.9만 |
|---|
| 2026.01.27 | ₩61,805 | ₩62,794 | ₩60,709 | ₩62,553 | +1.21% | 45.7만 |
|---|
| 2026.01.26 | ₩62,246 | ₩62,834 | ₩61,230 | ₩62,059 | -0.30% | 32.9만 |
|---|
| 2026.01.23 | ₩64,544 | ₩64,825 | ₩62,112 | ₩62,246 | -3.56% | 38.2만 |
|---|
| 2026.01.22 | ₩64,758 | ₩65,974 | ₩64,357 | ₩64,798 | +0.06% | 72.9만 |
|---|
| 2026.01.21 | ₩62,179 | ₩64,624 | ₩61,832 | ₩64,544 | +3.80% | 53.1만 |
|---|
| 2026.01.20 | ₩62,847 | ₩64,157 | ₩61,163 | ₩61,511 | -2.13% | 81만 |
|---|
| 2026.01.16 | ₩63,475 | ₩64,290 | ₩62,526 | ₩63,863 | +0.61% | 76.7만 |
|---|
| 2026.01.15 | ₩61,778 | ₩64,143 | ₩61,444 | ₩63,168 | +2.25% | 88.1만 |
|---|
| 2026.01.14 | ₩61,016 | ₩62,540 | ₩60,602 | ₩61,591 | +0.94% | 68만 |
|---|
| 2026.01.13 | ₩60,215 | ₩61,738 | ₩59,840 | ₩61,564 | +2.24% | 87만 |
|---|
| 2026.01.12 | ₩59,052 | ₩60,148 | ₩58,130 | ₩59,800 | +1.27% | 79만 |
|---|
| 2026.01.09 | ₩58,384 | ₩59,774 | ₩57,662 | ₩59,373 | +1.69% | 90.4만 |
|---|
| 2026.01.08 | ₩56,125 | ₩58,878 | ₩56,005 | ₩58,237 | +3.76% | 105.6만 |
|---|
| 2026.01.07 | ₩57,328 | ₩57,676 | ₩56,192 | ₩56,967 | -0.63% | 87.6만 |
|---|
| 2026.01.06 | ₩53,119 | ₩57,221 | ₩52,557 | ₩57,074 | +7.45% | 110만 |
|---|
| 2026.01.05 | ₩54,054 | ₩55,417 | ₩53,399 | ₩53,453 | -1.11% | 47.9만 |
|---|
| 2026.01.02 | ₩54,482 | ₩55,083 | ₩53,292 | ₩54,575 | +0.17% | 29만 |
|---|
| 2025.12.31 | ₩54,883 | ₩55,551 | ₩54,054 | ₩54,148 | -1.34% | 48.1만 |
|---|
| 2025.12.30 | ₩54,655 | ₩55,551 | ₩54,161 | ₩54,990 | +0.61% | 50.7만 |
|---|
| 2025.12.29 | ₩56,072 | ₩56,112 | ₩53,934 | ₩54,321 | -3.12% | 44.5만 |
|---|
| 2025.12.26 | ₩56,580 | ₩57,034 | ₩55,711 | ₩55,925 | -1.16% | 55.7만 |
|---|
| 2025.12.24 | ₩57,301 | ₩57,382 | ₩56,179 | ₩56,914 | -0.68% | 21.1만 |
|---|
| 2025.12.23 | ₩56,727 | ₩57,970 | ₩56,139 | ₩57,181 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩56,593 | ₩57,315 | ₩53,760 | ₩56,700 | +0.19% | 122.2만 |
|---|
| 2025.12.19 | ₩63,689 | ₩63,796 | ₩57,168 | ₩58,437 | -8.25% | 199.9만 |
|---|
| 2025.12.18 | ₩55,043 | ₩55,898 | ₩52,504 | ₩53,894 | -2.09% | 109.4만 |
|---|
| 2025.12.17 | ₩53,266 | ₩55,978 | ₩53,025 | ₩55,324 | +3.86% | 84.1만 |
|---|
| 2025.12.16 | ₩52,905 | ₩54,068 | ₩52,651 | ₩53,506 | +1.14% | 50.6만 |
|---|
| 2025.12.15 | ₩52,758 | ₩53,707 | ₩52,397 | ₩52,785 | +0.05% | 62만 |
|---|
| 2025.12.12 | ₩53,880 | ₩53,880 | ₩52,304 | ₩52,437 | -2.68% | 51.3만 |
|---|
| 2025.12.11 | ₩54,508 | ₩55,217 | ₩52,825 | ₩53,373 | -2.08% | 56.2만 |
|---|
| 2025.12.10 | ₩51,809 | ₩55,123 | ₩51,622 | ₩54,348 | +4.90% | 82.2만 |
|---|
| 2025.12.09 | ₩50,179 | ₩51,929 | ₩48,508 | ₩51,836 | +3.30% | 45.5만 |
|---|
| 2025.12.08 | ₩50,914 | ₩51,288 | ₩50,500 | ₩50,673 | -0.47% | 36.4만 |
|---|
| 2025.12.05 | ₩50,727 | ₩52,250 | ₩50,513 | ₩50,794 | +0.13% | 65.4만 |
|---|
| 2025.12.04 | ₩50,286 | ₩50,941 | ₩50,085 | ₩50,834 | +1.09% | 33.3만 |
|---|
| 2025.12.03 | ₩52,330 | ₩53,426 | ₩49,965 | ₩50,179 | -4.11% | 69.9만 |
|---|
| 2025.12.02 | ₩49,430 | ₩52,410 | ₩48,629 | ₩51,742 | +4.68% | 57.9만 |
|---|
| 2025.12.01 | ₩47,520 | ₩50,312 | ₩47,520 | ₩49,163 | +3.46% | 29.8만 |
|---|
| 2025.11.28 | ₩48,669 | ₩49,377 | ₩48,308 | ₩48,361 | -0.63% | 15만 |
|---|
| 2025.11.26 | ₩48,121 | ₩49,524 | ₩47,987 | ₩48,695 | +1.19% | 163.6만 |
|---|
| 2025.11.25 | ₩46,571 | ₩49,003 | ₩46,517 | ₩48,442 | +4.02% | 51.4만 |
|---|
| 2025.11.24 | ₩46,116 | ₩46,932 | ₩44,753 | ₩46,250 | +0.29% | 48.3만 |
|---|
| 2025.11.21 | ₩43,524 | ₩46,771 | ₩43,390 | ₩46,464 | +6.75% | 47.8만 |
|---|
| 2025.11.20 | ₩43,751 | ₩44,660 | ₩42,669 | ₩42,963 | -1.80% | 27.7만 |
|---|
| 2025.11.19 | ₩43,537 | ₩44,286 | ₩42,869 | ₩43,537 | 0.00% | 40.6만 |
|---|
| 2025.11.18 | ₩43,217 | ₩43,978 | ₩42,963 | ₩43,831 | +1.42% | 42.3만 |
|---|
| 2025.11.17 | ₩44,526 | ₩44,994 | ₩42,989 | ₩43,497 | -2.31% | 38만 |
|---|
| 2025.11.14 | ₩44,312 | ₩45,021 | ₩43,404 | ₩44,834 | +1.18% | 30.8만 |
|---|
| 2025.11.13 | ₩45,422 | ₩46,009 | ₩44,259 | ₩44,740 | -1.50% | 56.6만 |
|---|
| 2025.11.12 | ₩46,744 | ₩47,867 | ₩45,462 | ₩45,542 | -2.57% | 49.1만 |
|---|
| 2025.11.11 | ₩47,840 | ₩48,121 | ₩46,731 | ₩46,771 | -2.23% | 25.4만 |
|---|
| 2025.11.10 | ₩49,845 | ₩49,858 | ₩47,306 | ₩47,373 | -4.96% | 32.6만 |
|---|
| 2025.11.07 | ₩48,361 | ₩49,230 | ₩48,027 | ₩48,923 | +1.16% | 36.1만 |
|---|
| 2025.11.06 | ₩49,925 | ₩50,419 | ₩48,428 | ₩48,468 | -2.92% | 44만 |
|---|
| 2025.11.05 | ₩48,308 | ₩50,406 | ₩47,747 | ₩49,952 | +3.40% | 41.7만 |
|---|
| 2025.11.04 | ₩48,936 | ₩49,016 | ₩47,827 | ₩48,281 | -1.34% | 39.3만 |
|---|
| 2025.11.03 | ₩49,858 | ₩49,912 | ₩48,361 | ₩49,364 | -0.99% | 52만 |
|---|
| 2025.10.31 | ₩48,923 | ₩50,446 | ₩48,749 | ₩50,393 | +3.00% | 46만 |
|---|
| 2025.10.30 | ₩49,444 | ₩50,687 | ₩49,337 | ₩49,912 | +0.95% | 61.5만 |
|---|
| 2025.10.29 | ₩53,854 | ₩53,974 | ₩49,324 | ₩49,791 | -7.54% | 83만 |
|---|
| 2025.10.28 | ₩54,696 | ₩55,431 | ₩54,255 | ₩54,255 | -0.81% | 54.6만 |
|---|
| 2025.10.27 | ₩53,867 | ₩55,952 | ₩53,667 | ₩55,056 | +2.21% | 94.2만 |
|---|
| 2025.10.24 | ₩53,894 | ₩54,562 | ₩53,145 | ₩53,653 | -0.45% | 100.4만 |
|---|
| 2025.10.23 | ₩52,678 | ₩53,172 | ₩50,326 | ₩52,638 | -0.08% | 189.8만 |
|---|
| 2025.10.22 | ₩48,522 | ₩54,589 | ₩48,148 | ₩54,308 | +11.93% | 338.8만 |
|---|
| 2025.10.21 | ₩40,945 | ₩42,415 | ₩40,544 | ₩42,254 | +3.20% | 55만 |
|---|
| 2025.10.20 | ₩40,651 | ₩41,172 | ₩40,063 | ₩40,771 | +0.30% | 43.2만 |
|---|
| 2025.10.17 | ₩39,943 | ₩40,557 | ₩39,595 | ₩40,170 | +0.57% | 54.7만 |
|---|
| 2025.10.16 | ₩40,303 | ₩40,397 | ₩39,488 | ₩40,063 | -0.60% | 44.7만 |
|---|
| 2025.10.15 | ₩41,279 | ₩41,666 | ₩39,702 | ₩40,250 | -2.49% | 52.2만 |
|---|
| 2025.10.14 | ₩39,221 | ₩41,439 | ₩39,074 | ₩41,092 | +4.77% | 63.2만 |
|---|
| 2025.10.13 | ₩40,183 | ₩40,544 | ₩39,662 | ₩39,903 | -0.70% | 50.5만 |
|---|
| 2025.10.10 | ₩42,281 | ₩42,281 | ₩39,622 | ₩39,635 | -6.26% | 58.9만 |
|---|