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 | ₩32,770 | ₩32,970 | ₩31,089 | ₩31,209 | -4.76% | 57.1만 |
| 2026.10.08 | ₩32,250 | ₩33,063 | ₩32,196 | ₩32,890 | +1.99% | 91만 |
| 2026.10.07 | ₩32,943 | ₩33,304 | ₩32,223 | ₩32,623 | -0.97% | 95.8만 |
| 2026.10.06 | ₩33,757 | ₩34,037 | ₩32,890 | ₩33,290 | -1.38% | 66.4만 |
| 2026.10.05 | ₩34,878 | ₩34,878 | ₩32,823 | ₩33,357 | -4.36% | 90만 |
| 2026.10.02 | ₩35,545 | ₩35,559 | ₩34,718 | ₩35,092 | -1.28% | 50.9만 |
| 2026.10.01 | ₩35,732 | ₩35,732 | ₩34,278 | ₩35,185 | -1.53% | 80.2만 |
| 2026.09.30 | ₩35,559 | ₩35,785 | ₩35,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,185 |
| -1.05% |
| 51.5만 |
| 2026.09.29 | ₩36,132 | ₩36,252 | ₩35,025 | ₩35,572 | -1.55% | 60.8만 |
|---|
| 2026.09.28 | ₩35,679 | ₩36,493 | ₩35,639 | ₩36,039 | +1.01% | 57.7만 |
|---|
| 2026.09.25 | ₩35,986 | ₩36,439 | ₩35,519 | ₩36,226 | +0.67% | 50.3만 |
|---|
| 2026.09.24 | ₩36,759 | ₩36,759 | ₩35,852 | ₩35,892 | -2.36% | 40.6만 |
|---|
| 2026.09.23 | ₩37,333 | ₩37,533 | ₩36,372 | ₩36,599 | -1.97% | 63.8만 |
|---|
| 2026.09.22 | ₩36,813 | ₩37,934 | ₩36,813 | ₩37,707 | +2.43% | 54.7만 |
|---|
| 2026.09.21 | ₩35,799 | ₩36,666 | ₩35,185 | ₩36,306 | +1.42% | 60.8만 |
|---|
| 2026.09.18 | ₩35,665 | ₩35,932 | ₩35,052 | ₩35,265 | -1.12% | 138.2만 |
|---|
| 2026.09.17 | ₩36,693 | ₩36,933 | ₩35,972 | ₩35,972 | -1.96% | 55.9만 |
|---|
| 2026.09.16 | ₩36,693 | ₩37,160 | ₩35,959 | ₩36,186 | -1.38% | 67.4만 |
|---|
| 2026.09.15 | ₩37,507 | ₩37,867 | ₩36,106 | ₩36,426 | -2.88% | 52만 |
|---|
| 2026.09.14 | ₩37,707 | ₩38,374 | ₩37,493 | ₩37,840 | +0.35% | 56만 |
|---|
| 2026.09.11 | ₩38,000 | ₩38,441 | ₩37,280 | ₩37,693 | -0.81% | 58.4만 |
|---|
| 2026.09.10 | ₩38,200 | ₩38,614 | ₩37,360 | ₩37,613 | -1.54% | 62.4만 |
|---|
| 2026.09.09 | ₩39,188 | ₩39,228 | ₩38,334 | ₩38,387 | -2.04% | 56.7만 |
|---|
| 2026.09.08 | ₩41,323 | ₩41,323 | ₩39,441 | ₩39,668 | -4.00% | 45.3만 |
|---|
| 2026.09.04 | ₩39,828 | ₩41,696 | ₩39,601 | ₩41,403 | +3.95% | 42.6만 |
|---|
| 2026.09.03 | ₩41,016 | ₩41,536 | ₩39,588 | ₩40,095 | -2.24% | 38.8만 |
|---|
| 2026.09.02 | ₩39,455 | ₩40,709 | ₩39,428 | ₩40,469 | +2.57% | 37.2만 |
|---|
| 2026.09.01 | ₩39,788 | ₩40,562 | ₩38,988 | ₩39,134 | -1.64% | 55.5만 |
|---|
| 2026.08.31 | ₩40,656 | ₩41,042 | ₩39,948 | ₩40,148 | -1.25% | 50.8만 |
|---|
| 2026.08.28 | ₩40,936 | ₩41,016 | ₩40,349 | ₩40,829 | -0.26% | 43만 |
|---|
| 2026.08.27 | ₩40,882 | ₩41,509 | ₩40,509 | ₩40,522 | -0.88% | 42만 |
|---|
| 2026.08.26 | ₩42,363 | ₩42,537 | ₩40,842 | ₩41,109 | -2.96% | 73.2만 |
|---|
| 2026.08.25 | ₩42,790 | ₩42,790 | ₩41,870 | ₩42,550 | -0.56% | 44.4만 |
|---|
| 2026.08.24 | ₩42,737 | ₩43,164 | ₩42,137 | ₩42,884 | +0.34% | 58.2만 |
|---|
| 2026.08.21 | ₩43,111 | ₩43,711 | ₩42,297 | ₩42,403 | -1.64% | 32.7만 |
|---|
| 2026.08.20 | ₩42,884 | ₩43,364 | ₩42,203 | ₩42,657 | -0.53% | 45만 |
|---|
| 2026.08.19 | ₩42,323 | ₩44,005 | ₩42,163 | ₩43,844 | +3.59% | 47.7만 |
|---|
| 2026.08.18 | ₩42,163 | ₩42,657 | ₩41,082 | ₩41,790 | -0.89% | 46.4만 |
|---|
| 2026.08.17 | ₩41,870 | ₩42,190 | ₩41,082 | ₩42,137 | +0.64% | 45.1만 |
|---|
| 2026.08.14 | ₩42,897 | ₩43,618 | ₩41,816 | ₩42,097 | -1.87% | 54.1만 |
|---|
| 2026.08.13 | ₩42,937 | ₩44,285 | ₩42,937 | ₩43,457 | +1.21% | 41.2만 |
|---|
| 2026.08.12 | ₩43,511 | ₩43,578 | ₩41,843 | ₩43,204 | -0.71% | 47.2만 |
|---|
| 2026.08.11 | ₩42,497 | ₩43,911 | ₩42,443 | ₩43,751 | +2.95% | 49.6만 |
|---|
| 2026.08.10 | ₩42,697 | ₩42,884 | ₩42,003 | ₩42,764 | +0.16% | 40.2만 |
|---|
| 2026.08.07 | ₩41,736 | ₩43,177 | ₩41,363 | ₩42,910 | +2.81% | 53.3만 |
|---|
| 2026.08.06 | ₩42,337 | ₩42,884 | ₩41,416 | ₩41,750 | -1.39% | 45.8만 |
|---|
| 2026.08.05 | ₩42,430 | ₩42,991 | ₩41,723 | ₩42,670 | +0.57% | 37만 |
|---|
| 2026.08.04 | ₩41,389 | ₩42,617 | ₩41,082 | ₩42,537 | +2.77% | 54만 |
|---|
| 2026.08.03 | ₩41,269 | ₩42,604 | ₩41,042 | ₩41,750 | +1.16% | 42.7만 |
|---|
| 2026.07.31 | ₩40,802 | ₩40,802 | ₩39,802 | ₩40,402 | -0.98% | 41.2만 |
|---|
| 2026.07.30 | ₩42,363 | ₩42,430 | ₩40,482 | ₩40,736 | -3.84% | 58.1만 |
|---|
| 2026.07.29 | ₩42,697 | ₩43,137 | ₩41,910 | ₩42,457 | -0.56% | 43.6만 |
|---|
| 2026.07.28 | ₩41,816 | ₩43,658 | ₩41,816 | ₩42,844 | +2.46% | 53.4만 |
|---|
| 2026.07.27 | ₩41,016 | ₩41,816 | ₩41,016 | ₩41,483 | +1.14% | 37만 |
|---|
| 2026.07.24 | ₩40,202 | ₩41,496 | ₩39,722 | ₩41,056 | +2.12% | 39.1만 |
|---|
| 2026.07.23 | ₩41,016 | ₩41,243 | ₩39,935 | ₩40,122 | -2.18% | 59.2만 |
|---|
| 2026.07.22 | ₩40,642 | ₩41,950 | ₩40,589 | ₩41,536 | +2.20% | 46.3만 |
|---|
| 2026.07.21 | ₩40,269 | ₩41,216 | ₩40,269 | ₩40,535 | +0.66% | 47.5만 |
|---|
| 2026.07.20 | ₩40,962 | ₩41,309 | ₩40,015 | ₩40,709 | -0.62% | 48.5만 |
|---|
| 2026.07.17 | ₩41,576 | ₩42,550 | ₩40,255 | ₩40,962 | -1.48% | 51.4만 |
|---|
| 2026.07.16 | ₩41,082 | ₩42,470 | ₩40,816 | ₩41,776 | +1.69% | 55.8만 |
|---|
| 2026.07.15 | ₩39,134 | ₩40,976 | ₩39,081 | ₩40,696 | +3.99% | 59.5만 |
|---|
| 2026.07.14 | ₩39,361 | ₩39,922 | ₩38,321 | ₩38,707 | -1.66% | 89만 |
|---|
| 2026.07.13 | ₩39,255 | ₩40,295 | ₩39,255 | ₩39,441 | +0.48% | 66만 |
|---|
| 2026.07.10 | ₩39,068 | ₩39,882 | ₩38,988 | ₩39,188 | +0.31% | 60.1만 |
|---|
| 2026.07.09 | ₩38,227 | ₩39,615 | ₩37,920 | ₩38,788 | +1.47% | 85.8만 |
|---|
| 2026.07.08 | ₩40,629 | ₩40,682 | ₩37,960 | ₩38,467 | -5.32% | 127.3만 |
|---|
| 2026.07.07 | ₩40,922 | ₩41,656 | ₩40,669 | ₩41,203 | +0.68% | 72.5만 |
|---|
| 2026.07.06 | ₩41,630 | ₩41,976 | ₩40,629 | ₩40,922 | -1.70% | 73.7만 |
|---|
| 2026.07.02 | ₩41,643 | ₩42,016 | ₩40,696 | ₩41,576 | -0.16% | 71.1만 |
|---|
| 2026.07.01 | ₩41,643 | ₩42,764 | ₩40,976 | ₩41,443 | -0.48% | 101.1만 |
|---|
| 2026.06.30 | ₩41,429 | ₩42,630 | ₩40,402 | ₩41,683 | +0.61% | 85.3만 |
|---|
| 2026.06.29 | ₩41,149 | ₩42,323 | ₩40,535 | ₩42,057 | +2.20% | 120.6만 |
|---|
| 2026.06.26 | ₩41,163 | ₩42,443 | ₩40,068 | ₩41,830 | +1.62% | 176.7만 |
|---|
| 2026.06.25 | ₩38,040 | ₩42,137 | ₩37,894 | ₩41,203 | +8.31% | 194.5만 |
|---|
| 2026.06.24 | ₩38,214 | ₩40,295 | ₩35,759 | ₩36,386 | -4.78% | 244.8만 |
|---|
| 2026.06.23 | ₩37,093 | ₩38,027 | ₩37,093 | ₩37,733 | +1.73% | 88.3만 |
|---|
| 2026.06.22 | ₩37,907 | ₩38,214 | ₩37,320 | ₩37,787 | -0.32% | 80.8만 |
|---|
| 2026.06.18 | ₩37,493 | ₩39,094 | ₩37,493 | ₩38,254 | +2.03% | 97.6만 |
|---|
| 2026.06.17 | ₩38,294 | ₩39,281 | ₩37,160 | ₩37,373 | -2.40% | 63.5만 |
|---|
| 2026.06.16 | ₩39,348 | ₩39,895 | ₩38,094 | ₩38,481 | -2.20% | 63.9만 |
|---|
| 2026.06.15 | ₩39,828 | ₩40,589 | ₩39,014 | ₩39,361 | -1.17% | 97.5만 |
|---|
| 2026.06.12 | ₩37,934 | ₩39,535 | ₩37,934 | ₩39,014 | +2.85% | 69만 |
|---|
| 2026.06.11 | ₩36,826 | ₩37,840 | ₩36,626 | ₩37,520 | +1.88% | 74만 |
|---|
| 2026.06.10 | ₩38,147 | ₩38,200 | ₩36,786 | ₩36,813 | -3.50% | 57만 |
|---|
| 2026.06.09 | ₩37,733 | ₩38,894 | ₩37,733 | ₩38,427 | +1.84% | 60.4만 |
|---|
| 2026.06.08 | ₩37,053 | ₩37,787 | ₩36,866 | ₩37,306 | +0.68% | 52.9만 |
|---|
| 2026.06.05 | ₩37,000 | ₩37,947 | ₩36,413 | ₩36,960 | -0.11% | 79.8만 |
|---|
| 2026.06.04 | ₩39,214 | ₩39,681 | ₩37,280 | ₩37,520 | -4.32% | 98만 |
|---|
| 2026.06.03 | ₩38,067 | ₩39,054 | ₩37,773 | ₩38,641 | +1.51% | 73.7만 |
|---|
| 2026.06.02 | ₩38,828 | ₩39,428 | ₩38,681 | ₩39,068 | +0.62% | 61.5만 |
|---|
| 2026.06.01 | ₩39,094 | ₩39,388 | ₩38,054 | ₩38,747 | -0.89% | 60.2만 |
|---|
| 2026.05.29 | ₩40,535 | ₩40,842 | ₩39,455 | ₩39,615 | -2.27% | 63만 |
|---|
| 2026.05.28 | ₩39,295 | ₩40,682 | ₩38,761 | ₩40,469 | +2.99% | 49.6만 |
|---|
| 2026.05.27 | ₩39,281 | ₩41,416 | ₩39,041 | ₩39,908 | +1.60% | 83.1만 |
|---|
| 2026.05.26 | ₩40,202 | ₩40,896 | ₩39,401 | ₩39,695 | -1.26% | 72만 |
|---|
| 2026.05.22 | ₩38,747 | ₩40,015 | ₩38,747 | ₩39,735 | +2.55% | 66.1만 |
|---|
| 2026.05.21 | ₩38,280 | ₩39,441 | ₩37,533 | ₩39,161 | +2.30% | 134.5만 |
|---|
| 2026.05.20 | ₩37,640 | ₩38,934 | ₩36,879 | ₩38,921 | +3.40% | 75.1만 |
|---|
| 2026.05.19 | ₩38,587 | ₩38,614 | ₩36,986 | ₩37,627 | -2.49% | 97.8만 |
|---|
| 2026.05.18 | ₩38,587 | ₩39,094 | ₩38,160 | ₩38,747 | +0.41% | 60.6만 |
|---|
| 2026.05.15 | ₩39,668 | ₩40,816 | ₩38,454 | ₩38,454 | -3.06% | 65.1만 |
|---|
| 2026.05.14 | ₩39,495 | ₩40,549 | ₩39,268 | ₩39,868 | +0.95% | 68.5만 |
|---|
| 2026.05.13 | ₩39,094 | ₩40,229 | ₩38,694 | ₩38,988 | -0.27% | 38.7만 |
|---|
| 2026.05.12 | ₩40,922 | ₩41,189 | ₩39,415 | ₩39,428 | -3.65% | 49.8만 |
|---|
| 2026.05.11 | ₩42,430 | ₩42,430 | ₩40,589 | ₩40,682 | -4.12% | 64.1만 |
|---|
| 2026.05.08 | ₩42,777 | ₩43,137 | ₩41,843 | ₩42,363 | -0.97% | 48.8만 |
|---|
| 2026.05.07 | ₩43,191 | ₩43,618 | ₩42,297 | ₩42,550 | -1.48% | 54.8만 |
|---|
| 2026.05.06 | ₩41,976 | ₩43,031 | ₩41,976 | ₩42,630 | +1.56% | 51.4만 |
|---|
| 2026.05.05 | ₩40,709 | ₩41,603 | ₩40,615 | ₩41,296 | +1.44% | 36.8만 |
|---|
| 2026.05.04 | ₩42,417 | ₩42,417 | ₩40,162 | ₩40,669 | -4.12% | 52.8만 |
|---|
| 2026.05.01 | ₩43,457 | ₩43,604 | ₩42,003 | ₩42,724 | -1.69% | 33.6만 |
|---|
| 2026.04.30 | ₩42,510 | ₩43,644 | ₩42,337 | ₩43,511 | +2.35% | 54만 |
|---|
| 2026.04.29 | ₩42,804 | ₩43,111 | ₩42,417 | ₩42,497 | -0.72% | 35.7만 |
|---|
| 2026.04.28 | ₩43,417 | ₩43,711 | ₩42,043 | ₩43,377 | -0.09% | 49.9만 |
|---|
| 2026.04.27 | ₩43,898 | ₩44,525 | ₩42,737 | ₩42,924 | -2.22% | 54.4만 |
|---|
| 2026.04.24 | ₩43,524 | ₩43,871 | ₩43,044 | ₩43,858 | +0.77% | 39만 |
|---|
| 2026.04.23 | ₩43,404 | ₩43,738 | ₩42,764 | ₩43,551 | +0.34% | 51.9만 |
|---|
| 2026.04.22 | ₩44,952 | ₩45,352 | ₩43,364 | ₩43,484 | -3.27% | 57.1만 |
|---|
| 2026.04.21 | ₩45,205 | ₩46,019 | ₩43,884 | ₩44,872 | -0.74% | 75.2만 |
|---|
| 2026.04.20 | ₩44,738 | ₩45,285 | ₩44,098 | ₩44,845 | +0.24% | 55.4만 |
|---|
| 2026.04.17 | ₩43,818 | ₩47,140 | ₩43,818 | ₩45,019 | +2.74% | 83만 |
|---|
| 2026.04.16 | ₩42,150 | ₩44,165 | ₩41,803 | ₩43,231 | +2.56% | 75.1만 |
|---|
| 2026.04.15 | ₩43,578 | ₩43,751 | ₩41,750 | ₩42,230 | -3.09% | 103.4만 |
|---|
| 2026.04.14 | ₩43,431 | ₩44,765 | ₩42,630 | ₩44,498 | +2.46% | 84.5만 |
|---|
| 2026.04.13 | ₩43,898 | ₩44,151 | ₩42,564 | ₩43,618 | -0.64% | 60.9만 |
|---|
| 2026.04.10 | ₩44,071 | ₩44,432 | ₩43,311 | ₩44,085 | +0.03% | 36.2만 |
|---|
| 2026.04.09 | ₩42,363 | ₩43,978 | ₩41,736 | ₩43,965 | +3.78% | 49.1만 |
|---|
| 2026.04.08 | ₩44,605 | ₩45,272 | ₩42,804 | ₩42,964 | -3.68% | 108.9만 |
|---|
| 2026.04.07 | ₩41,950 | ₩42,897 | ₩41,576 | ₩42,070 | +0.29% | 74.9만 |
|---|
| 2026.04.06 | ₩40,068 | ₩42,230 | ₩39,828 | ₩42,057 | +4.96% | 66.7만 |
|---|
| 2026.04.02 | ₩39,908 | ₩40,562 | ₩38,414 | ₩40,509 | +1.50% | 83.2만 |
|---|
| 2026.04.01 | ₩41,509 | ₩42,203 | ₩40,295 | ₩40,309 | -2.89% | 90만 |
|---|
| 2026.03.31 | ₩42,844 | ₩43,444 | ₩41,189 | ₩41,349 | -3.49% | 107.5만 |
|---|
| 2026.03.30 | ₩42,297 | ₩43,004 | ₩41,443 | ₩42,097 | -0.47% | 63만 |
|---|
| 2026.03.27 | ₩43,351 | ₩43,604 | ₩41,590 | ₩41,990 | -3.14% | 64.8만 |
|---|
| 2026.03.26 | ₩42,697 | ₩43,884 | ₩42,097 | ₩43,831 | +2.66% | 113.1만 |
|---|
| 2026.03.25 | ₩46,420 | ₩47,274 | ₩42,964 | ₩43,591 | -6.09% | 133.6만 |
|---|
| 2026.03.24 | ₩44,912 | ₩47,634 | ₩44,698 | ₩46,807 | +4.22% | 82.4만 |
|---|
| 2026.03.23 | ₩45,472 | ₩46,767 | ₩45,165 | ₩45,819 | +0.76% | 67.4만 |
|---|
| 2026.03.20 | ₩43,938 | ₩44,698 | ₩43,778 | ₩44,578 | +1.46% | 129.5만 |
|---|
| 2026.03.19 | ₩43,524 | ₩44,592 | ₩43,391 | ₩44,151 | +1.44% | 46.7만 |
|---|
| 2026.03.18 | ₩44,418 | ₩45,192 | ₩43,578 | ₩43,631 | -1.77% | 39.9만 |
|---|
| 2026.03.17 | ₩46,059 | ₩46,393 | ₩44,485 | ₩44,725 | -2.90% | 47.8만 |
|---|
| 2026.03.16 | ₩45,712 | ₩46,593 | ₩45,205 | ₩45,406 | -0.67% | 33.2만 |
|---|
| 2026.03.13 | ₩44,845 | ₩45,325 | ₩43,791 | ₩45,192 | +0.77% | 52.7만 |
|---|
| 2026.03.12 | ₩44,832 | ₩46,246 | ₩44,218 | ₩44,632 | -0.45% | 73.1만 |
|---|
| 2026.03.11 | ₩45,432 | ₩46,300 | ₩44,445 | ₩45,833 | +0.88% | 51.7만 |
|---|
| 2026.03.10 | ₩46,767 | ₩47,340 | ₩45,432 | ₩45,566 | -2.57% | 64.5만 |
|---|
| 2026.03.09 | ₩47,354 | ₩47,354 | ₩45,099 | ₩47,033 | -0.68% | 65.8만 |
|---|
| 2026.03.06 | ₩49,702 | ₩49,889 | ₩48,314 | ₩48,421 | -2.58% | 53.2만 |
|---|
| 2026.03.05 | ₩52,571 | ₩52,878 | ₩50,276 | ₩50,769 | -3.43% | 46.7만 |
|---|
| 2026.03.04 | ₩52,170 | ₩53,091 | ₩51,250 | ₩52,024 | -0.28% | 50.9만 |
|---|
| 2026.03.03 | ₩49,955 | ₩52,637 | ₩49,782 | ₩52,010 | +4.11% | 51.4만 |
|---|
| 2026.03.02 | ₩52,050 | ₩52,424 | ₩49,769 | ₩51,984 | -0.13% | 77.3만 |
|---|
| 2026.02.27 | ₩54,826 | ₩55,079 | ₩52,637 | ₩53,224 | -2.92% | 98.9만 |
|---|
| 2026.02.26 | ₩57,014 | ₩57,841 | ₩55,573 | ₩55,666 | -2.36% | 52.1만 |
|---|
| 2026.02.25 | ₩57,974 | ₩58,068 | ₩55,279 | ₩56,333 | -2.83% | 72.2만 |
|---|
| 2026.02.24 | ₩59,429 | ₩60,496 | ₩58,602 | ₩58,682 | -1.26% | 38.7만 |
|---|
| 2026.02.23 | ₩62,298 | ₩62,444 | ₩58,668 | ₩58,748 | -5.70% | 54.2만 |
|---|
| 2026.02.20 | ₩61,097 | ₩63,458 | ₩60,897 | ₩62,471 | +2.25% | 27.7만 |
|---|
| 2026.02.19 | ₩61,524 | ₩61,630 | ₩59,882 | ₩61,337 | -0.30% | 33.8만 |
|---|
| 2026.02.18 | ₩61,644 | ₩63,565 | ₩61,537 | ₩62,057 | +0.67% | 32.2만 |
|---|
| 2026.02.17 | ₩62,191 | ₩62,684 | ₩61,083 | ₩62,244 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩62,044 | ₩62,484 | ₩60,416 | ₩62,097 | +0.09% | 39만 |
|---|
| 2026.02.12 | ₩63,859 | ₩64,686 | ₩60,870 | ₩61,977 | -2.95% | 37.3만 |
|---|
| 2026.02.11 | ₩63,405 | ₩64,713 | ₩61,937 | ₩63,178 | -0.36% | 46.4만 |
|---|
| 2026.02.10 | ₩64,272 | ₩65,380 | ₩62,951 | ₩62,991 | -1.99% | 37.8만 |
|---|
| 2026.02.09 | ₩64,713 | ₩65,206 | ₩63,925 | ₩63,965 | -1.15% | 38만 |
|---|
| 2026.02.06 | ₩65,486 | ₩66,541 | ₩64,366 | ₩65,100 | -0.59% | 43.1만 |
|---|
| 2026.02.05 | ₩65,486 | ₩66,460 | ₩64,592 | ₩65,420 | -0.10% | 36.7만 |
|---|
| 2026.02.04 | ₩65,273 | ₩66,927 | ₩64,713 | ₩66,514 | +1.90% | 61.6만 |
|---|
| 2026.02.03 | ₩61,324 | ₩64,152 | ₩61,324 | ₩64,072 | +4.48% | 64만 |
|---|
| 2026.02.02 | ₩61,550 | ₩62,017 | ₩60,910 | ₩61,484 | -0.11% | 66.1만 |
|---|
| 2026.01.30 | ₩62,244 | ₩62,244 | ₩60,496 | ₩61,257 | -1.59% | 48.9만 |
|---|
| 2026.01.29 | ₩61,283 | ₩62,391 | ₩59,482 | ₩62,244 | +1.57% | 45.2만 |
|---|
| 2026.01.28 | ₩62,524 | ₩63,325 | ₩60,803 | ₩61,524 | -1.60% | 50.9만 |
|---|
| 2026.01.27 | ₩61,710 | ₩62,698 | ₩60,616 | ₩62,458 | +1.21% | 45.7만 |
|---|
| 2026.01.26 | ₩62,151 | ₩62,738 | ₩61,137 | ₩61,964 | -0.30% | 32.9만 |
|---|
| 2026.01.23 | ₩64,446 | ₩64,726 | ₩62,017 | ₩62,151 | -3.56% | 38.2만 |
|---|
| 2026.01.22 | ₩64,659 | ₩65,873 | ₩64,259 | ₩64,699 | +0.06% | 72.9만 |
|---|
| 2026.01.21 | ₩62,084 | ₩64,526 | ₩61,737 | ₩64,446 | +3.80% | 53.1만 |
|---|
| 2026.01.20 | ₩62,751 | ₩64,059 | ₩61,070 | ₩61,417 | -2.13% | 81만 |
|---|
| 2026.01.16 | ₩63,378 | ₩64,192 | ₩62,431 | ₩63,765 | +0.61% | 76.7만 |
|---|
| 2026.01.15 | ₩61,684 | ₩64,045 | ₩61,350 | ₩63,071 | +2.25% | 88.1만 |
|---|
| 2026.01.14 | ₩60,923 | ₩62,444 | ₩60,510 | ₩61,497 | +0.94% | 68만 |
|---|
| 2026.01.13 | ₩60,123 | ₩61,644 | ₩59,749 | ₩61,470 | +2.24% | 87만 |
|---|
| 2026.01.12 | ₩58,962 | ₩60,056 | ₩58,041 | ₩59,709 | +1.27% | 79만 |
|---|
| 2026.01.09 | ₩58,295 | ₩59,682 | ₩57,574 | ₩59,282 | +1.69% | 90.4만 |
|---|
| 2026.01.08 | ₩56,040 | ₩58,788 | ₩55,920 | ₩58,148 | +3.76% | 105.6만 |
|---|
| 2026.01.07 | ₩57,241 | ₩57,588 | ₩56,106 | ₩56,880 | -0.63% | 87.6만 |
|---|
| 2026.01.06 | ₩53,038 | ₩57,134 | ₩52,477 | ₩56,987 | +7.45% | 110만 |
|---|
| 2026.01.05 | ₩53,972 | ₩55,333 | ₩53,318 | ₩53,371 | -1.11% | 47.9만 |
|---|
| 2026.01.02 | ₩54,399 | ₩54,999 | ₩53,211 | ₩54,492 | +0.17% | 29만 |
|---|
| 2025.12.31 | ₩54,799 | ₩55,466 | ₩53,972 | ₩54,065 | -1.34% | 48.1만 |
|---|
| 2025.12.30 | ₩54,572 | ₩55,466 | ₩54,078 | ₩54,906 | +0.61% | 50.7만 |
|---|
| 2025.12.29 | ₩55,986 | ₩56,026 | ₩53,852 | ₩54,238 | -3.12% | 44.5만 |
|---|
| 2025.12.26 | ₩56,493 | ₩56,947 | ₩55,626 | ₩55,840 | -1.16% | 55.7만 |
|---|
| 2025.12.24 | ₩57,214 | ₩57,294 | ₩56,093 | ₩56,827 | -0.68% | 21.1만 |
|---|
| 2025.12.23 | ₩56,640 | ₩57,881 | ₩56,053 | ₩57,094 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩56,507 | ₩57,227 | ₩53,678 | ₩56,614 | +0.19% | 122.2만 |
|---|
| 2025.12.19 | ₩63,592 | ₩63,699 | ₩57,080 | ₩58,348 | -8.25% | 199.9만 |
|---|
| 2025.12.18 | ₩54,959 | ₩55,813 | ₩52,424 | ₩53,812 | -2.09% | 109.4만 |
|---|
| 2025.12.17 | ₩53,184 | ₩55,893 | ₩52,944 | ₩55,239 | +3.86% | 84.1만 |
|---|
| 2025.12.16 | ₩52,824 | ₩53,985 | ₩52,571 | ₩53,425 | +1.14% | 50.6만 |
|---|
| 2025.12.15 | ₩52,677 | ₩53,625 | ₩52,317 | ₩52,704 | +0.05% | 62만 |
|---|
| 2025.12.12 | ₩53,798 | ₩53,798 | ₩52,224 | ₩52,357 | -2.68% | 51.3만 |
|---|
| 2025.12.11 | ₩54,425 | ₩55,132 | ₩52,744 | ₩53,291 | -2.08% | 56.2만 |
|---|
| 2025.12.10 | ₩51,730 | ₩55,039 | ₩51,543 | ₩54,265 | +4.90% | 82.2만 |
|---|
| 2025.12.09 | ₩50,102 | ₩51,850 | ₩48,434 | ₩51,757 | +3.30% | 45.5만 |
|---|
| 2025.12.08 | ₩50,836 | ₩51,210 | ₩50,422 | ₩50,596 | -0.47% | 36.4만 |
|---|
| 2025.12.05 | ₩50,649 | ₩52,170 | ₩50,436 | ₩50,716 | +0.13% | 65.4만 |
|---|
| 2025.12.04 | ₩50,209 | ₩50,863 | ₩50,009 | ₩50,756 | +1.09% | 33.3만 |
|---|
| 2025.12.03 | ₩52,250 | ₩53,345 | ₩49,889 | ₩50,102 | -4.11% | 69.9만 |
|---|
| 2025.12.02 | ₩49,355 | ₩52,330 | ₩48,554 | ₩51,663 | +4.68% | 57.9만 |
|---|
| 2025.12.01 | ₩47,447 | ₩50,236 | ₩47,447 | ₩49,088 | +3.46% | 29.8만 |
|---|
| 2025.11.28 | ₩48,594 | ₩49,302 | ₩48,234 | ₩48,288 | -0.63% | 15만 |
|---|
| 2025.11.26 | ₩48,047 | ₩49,448 | ₩47,914 | ₩48,621 | +1.19% | 163.6만 |
|---|
| 2025.11.25 | ₩46,500 | ₩48,928 | ₩46,446 | ₩48,368 | +4.02% | 51.4만 |
|---|
| 2025.11.24 | ₩46,046 | ₩46,860 | ₩44,685 | ₩46,179 | +0.29% | 48.3만 |
|---|
| 2025.11.21 | ₩43,457 | ₩46,700 | ₩43,324 | ₩46,393 | +6.75% | 47.8만 |
|---|
| 2025.11.20 | ₩43,684 | ₩44,592 | ₩42,604 | ₩42,897 | -1.80% | 27.7만 |
|---|
| 2025.11.19 | ₩43,471 | ₩44,218 | ₩42,804 | ₩43,471 | 0.00% | 40.6만 |
|---|
| 2025.11.18 | ₩43,151 | ₩43,911 | ₩42,897 | ₩43,764 | +1.42% | 42.3만 |
|---|
| 2025.11.17 | ₩44,458 | ₩44,925 | ₩42,924 | ₩43,431 | -2.31% | 38만 |
|---|
| 2025.11.14 | ₩44,245 | ₩44,952 | ₩43,337 | ₩44,765 | +1.18% | 30.8만 |
|---|
| 2025.11.13 | ₩45,352 | ₩45,939 | ₩44,191 | ₩44,672 | -1.50% | 56.6만 |
|---|
| 2025.11.12 | ₩46,673 | ₩47,794 | ₩45,392 | ₩45,472 | -2.57% | 49.1만 |
|---|
| 2025.11.11 | ₩47,767 | ₩48,047 | ₩46,660 | ₩46,700 | -2.23% | 25.4만 |
|---|
| 2025.11.10 | ₩49,769 | ₩49,782 | ₩47,234 | ₩47,300 | -4.96% | 32.6만 |
|---|
| 2025.11.07 | ₩48,288 | ₩49,155 | ₩47,954 | ₩48,848 | +1.16% | 36.1만 |
|---|
| 2025.11.06 | ₩49,849 | ₩50,342 | ₩48,354 | ₩48,394 | -2.92% | 44만 |
|---|
| 2025.11.05 | ₩48,234 | ₩50,329 | ₩47,674 | ₩49,875 | +3.40% | 41.7만 |
|---|
| 2025.11.04 | ₩48,861 | ₩48,941 | ₩47,754 | ₩48,208 | -1.34% | 39.3만 |
|---|
| 2025.11.03 | ₩49,782 | ₩49,835 | ₩48,288 | ₩49,288 | -0.99% | 52만 |
|---|
| 2025.10.31 | ₩48,848 | ₩50,369 | ₩48,675 | ₩50,316 | +3.00% | 46만 |
|---|
| 2025.10.30 | ₩49,368 | ₩50,609 | ₩49,262 | ₩49,835 | +0.95% | 61.5만 |
|---|
| 2025.10.29 | ₩53,771 | ₩53,892 | ₩49,248 | ₩49,715 | -7.54% | 83만 |
|---|
| 2025.10.28 | ₩54,612 | ₩55,346 | ₩54,172 | ₩54,172 | -0.81% | 54.6만 |
|---|
| 2025.10.27 | ₩53,785 | ₩55,866 | ₩53,585 | ₩54,972 | +2.21% | 94.2만 |
|---|
| 2025.10.24 | ₩53,812 | ₩54,479 | ₩53,064 | ₩53,571 | -0.45% | 100.4만 |
|---|
| 2025.10.23 | ₩52,597 | ₩53,091 | ₩50,249 | ₩52,557 | -0.08% | 189.8만 |
|---|
| 2025.10.22 | ₩48,448 | ₩54,505 | ₩48,074 | ₩54,225 | +11.93% | 338.8만 |
|---|
| 2025.10.21 | ₩40,882 | ₩42,350 | ₩40,482 | ₩42,190 | +3.20% | 55만 |
|---|
| 2025.10.20 | ₩40,589 | ₩41,109 | ₩40,002 | ₩40,709 | +0.30% | 43.2만 |
|---|
| 2025.10.17 | ₩39,882 | ₩40,495 | ₩39,535 | ₩40,108 | +0.57% | 54.7만 |
|---|
| 2025.10.16 | ₩40,242 | ₩40,335 | ₩39,428 | ₩40,002 | -0.60% | 44.7만 |
|---|
| 2025.10.15 | ₩41,216 | ₩41,603 | ₩39,641 | ₩40,189 | -2.49% | 52.2만 |
|---|
| 2025.10.14 | ₩39,161 | ₩41,376 | ₩39,014 | ₩41,029 | +4.77% | 63.2만 |
|---|
| 2025.10.13 | ₩40,122 | ₩40,482 | ₩39,601 | ₩39,842 | -0.70% | 50.5만 |
|---|
| 2025.10.10 | ₩42,217 | ₩42,217 | ₩39,561 | ₩39,575 | -6.26% | 58.9만 |
|---|