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 | ₩32,814 | ₩33,015 | ₩31,131 | ₩31,251 | -4.76% | 57.1만 |
| 2026.10.08 | ₩32,293 | ₩33,108 | ₩32,240 | ₩32,934 | +1.99% | 91만 |
| 2026.10.07 | ₩32,988 | ₩33,349 | ₩32,266 | ₩32,667 | -0.97% | 95.8만 |
| 2026.10.06 | ₩33,803 | ₩34,083 | ₩32,934 | ₩33,335 | -1.38% | 66.4만 |
| 2026.10.05 | ₩34,925 | ₩34,925 | ₩32,868 | ₩33,402 | -4.36% | 90만 |
| 2026.10.02 | ₩35,593 | ₩35,607 | ₩34,765 | ₩35,139 | -1.28% | 50.9만 |
| 2026.10.01 | ₩35,780 | ₩35,780 | ₩34,324 | ₩35,232 | -1.53% | 80.2만 |
| 2026.09.30 | ₩35,607 | ₩35,834 | ₩35,112 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,232 |
| -1.05% |
| 51.5만 |
| 2026.09.29 | ₩36,181 | ₩36,301 | ₩35,072 | ₩35,620 | -1.55% | 60.8만 |
|---|
| 2026.09.28 | ₩35,727 | ₩36,542 | ₩35,687 | ₩36,088 | +1.01% | 57.7만 |
|---|
| 2026.09.25 | ₩36,034 | ₩36,488 | ₩35,566 | ₩36,275 | +0.67% | 50.3만 |
|---|
| 2026.09.24 | ₩36,809 | ₩36,809 | ₩35,900 | ₩35,941 | -2.36% | 40.6만 |
|---|
| 2026.09.23 | ₩37,384 | ₩37,584 | ₩36,422 | ₩36,649 | -1.97% | 63.8만 |
|---|
| 2026.09.22 | ₩36,862 | ₩37,985 | ₩36,862 | ₩37,758 | +2.43% | 54.7만 |
|---|
| 2026.09.21 | ₩35,847 | ₩36,715 | ₩35,232 | ₩36,355 | +1.42% | 60.8만 |
|---|
| 2026.09.18 | ₩35,713 | ₩35,981 | ₩35,099 | ₩35,313 | -1.12% | 138.2만 |
|---|
| 2026.09.17 | ₩36,742 | ₩36,983 | ₩36,021 | ₩36,021 | -1.96% | 55.9만 |
|---|
| 2026.09.16 | ₩36,742 | ₩37,210 | ₩36,007 | ₩36,234 | -1.38% | 67.4만 |
|---|
| 2026.09.15 | ₩37,557 | ₩37,918 | ₩36,154 | ₩36,475 | -2.88% | 52만 |
|---|
| 2026.09.14 | ₩37,758 | ₩38,426 | ₩37,544 | ₩37,891 | +0.35% | 56만 |
|---|
| 2026.09.11 | ₩38,052 | ₩38,492 | ₩37,330 | ₩37,744 | -0.81% | 58.4만 |
|---|
| 2026.09.10 | ₩38,252 | ₩38,666 | ₩37,410 | ₩37,664 | -1.54% | 62.4만 |
|---|
| 2026.09.09 | ₩39,241 | ₩39,281 | ₩38,386 | ₩38,439 | -2.04% | 56.7만 |
|---|
| 2026.09.08 | ₩41,378 | ₩41,378 | ₩39,495 | ₩39,722 | -4.00% | 45.3만 |
|---|
| 2026.09.04 | ₩39,882 | ₩41,753 | ₩39,655 | ₩41,459 | +3.95% | 42.6만 |
|---|
| 2026.09.03 | ₩41,071 | ₩41,592 | ₩39,641 | ₩40,149 | -2.24% | 38.8만 |
|---|
| 2026.09.02 | ₩39,508 | ₩40,764 | ₩39,481 | ₩40,523 | +2.57% | 37.2만 |
|---|
| 2026.09.01 | ₩39,842 | ₩40,617 | ₩39,040 | ₩39,187 | -1.64% | 55.5만 |
|---|
| 2026.08.31 | ₩40,710 | ₩41,098 | ₩40,002 | ₩40,203 | -1.25% | 50.8만 |
|---|
| 2026.08.28 | ₩40,991 | ₩41,071 | ₩40,403 | ₩40,884 | -0.26% | 43만 |
|---|
| 2026.08.27 | ₩40,937 | ₩41,565 | ₩40,563 | ₩40,577 | -0.88% | 42만 |
|---|
| 2026.08.26 | ₩42,421 | ₩42,594 | ₩40,897 | ₩41,165 | -2.96% | 73.2만 |
|---|
| 2026.08.25 | ₩42,848 | ₩42,848 | ₩41,926 | ₩42,608 | -0.56% | 44.4만 |
|---|
| 2026.08.24 | ₩42,795 | ₩43,222 | ₩42,193 | ₩42,942 | +0.34% | 58.2만 |
|---|
| 2026.08.21 | ₩43,169 | ₩43,770 | ₩42,354 | ₩42,461 | -1.64% | 32.7만 |
|---|
| 2026.08.20 | ₩42,942 | ₩43,423 | ₩42,260 | ₩42,714 | -0.53% | 45만 |
|---|
| 2026.08.19 | ₩42,380 | ₩44,064 | ₩42,220 | ₩43,904 | +3.59% | 47.7만 |
|---|
| 2026.08.18 | ₩42,220 | ₩42,714 | ₩41,138 | ₩41,846 | -0.89% | 46.4만 |
|---|
| 2026.08.17 | ₩41,926 | ₩42,247 | ₩41,138 | ₩42,193 | +0.64% | 45.1만 |
|---|
| 2026.08.14 | ₩42,955 | ₩43,676 | ₩41,873 | ₩42,153 | -1.87% | 54.1만 |
|---|
| 2026.08.13 | ₩42,995 | ₩44,344 | ₩42,995 | ₩43,516 | +1.21% | 41.2만 |
|---|
| 2026.08.12 | ₩43,570 | ₩43,636 | ₩41,899 | ₩43,262 | -0.71% | 47.2만 |
|---|
| 2026.08.11 | ₩42,554 | ₩43,970 | ₩42,501 | ₩43,810 | +2.95% | 49.6만 |
|---|
| 2026.08.10 | ₩42,755 | ₩42,942 | ₩42,060 | ₩42,821 | +0.16% | 40.2만 |
|---|
| 2026.08.07 | ₩41,793 | ₩43,236 | ₩41,418 | ₩42,968 | +2.81% | 53.3만 |
|---|
| 2026.08.06 | ₩42,394 | ₩42,942 | ₩41,472 | ₩41,806 | -1.39% | 45.8만 |
|---|
| 2026.08.05 | ₩42,487 | ₩43,048 | ₩41,779 | ₩42,728 | +0.57% | 37만 |
|---|
| 2026.08.04 | ₩41,445 | ₩42,674 | ₩41,138 | ₩42,594 | +2.77% | 54만 |
|---|
| 2026.08.03 | ₩41,325 | ₩42,661 | ₩41,098 | ₩41,806 | +1.16% | 42.7만 |
|---|
| 2026.07.31 | ₩40,857 | ₩40,857 | ₩39,855 | ₩40,457 | -0.98% | 41.2만 |
|---|
| 2026.07.30 | ₩42,421 | ₩42,487 | ₩40,537 | ₩40,791 | -3.84% | 58.1만 |
|---|
| 2026.07.29 | ₩42,755 | ₩43,195 | ₩41,966 | ₩42,514 | -0.56% | 43.6만 |
|---|
| 2026.07.28 | ₩41,873 | ₩43,717 | ₩41,873 | ₩42,902 | +2.46% | 53.4만 |
|---|
| 2026.07.27 | ₩41,071 | ₩41,873 | ₩41,071 | ₩41,539 | +1.14% | 37만 |
|---|
| 2026.07.24 | ₩40,256 | ₩41,552 | ₩39,775 | ₩41,111 | +2.12% | 39.1만 |
|---|
| 2026.07.23 | ₩41,071 | ₩41,298 | ₩39,989 | ₩40,176 | -2.18% | 59.2만 |
|---|
| 2026.07.22 | ₩40,697 | ₩42,006 | ₩40,644 | ₩41,592 | +2.20% | 46.3만 |
|---|
| 2026.07.21 | ₩40,323 | ₩41,272 | ₩40,323 | ₩40,590 | +0.66% | 47.5만 |
|---|
| 2026.07.20 | ₩41,018 | ₩41,365 | ₩40,069 | ₩40,764 | -0.62% | 48.5만 |
|---|
| 2026.07.17 | ₩41,632 | ₩42,608 | ₩40,310 | ₩41,018 | -1.48% | 51.4만 |
|---|
| 2026.07.16 | ₩41,138 | ₩42,527 | ₩40,871 | ₩41,833 | +1.69% | 55.8만 |
|---|
| 2026.07.15 | ₩39,187 | ₩41,031 | ₩39,134 | ₩40,750 | +3.99% | 59.5만 |
|---|
| 2026.07.14 | ₩39,414 | ₩39,976 | ₩38,372 | ₩38,760 | -1.66% | 89만 |
|---|
| 2026.07.13 | ₩39,307 | ₩40,350 | ₩39,307 | ₩39,495 | +0.48% | 66만 |
|---|
| 2026.07.10 | ₩39,120 | ₩39,935 | ₩39,040 | ₩39,241 | +0.31% | 60.1만 |
|---|
| 2026.07.09 | ₩38,279 | ₩39,668 | ₩37,971 | ₩38,840 | +1.47% | 85.8만 |
|---|
| 2026.07.08 | ₩40,684 | ₩40,737 | ₩38,011 | ₩38,519 | -5.32% | 127.3만 |
|---|
| 2026.07.07 | ₩40,978 | ₩41,712 | ₩40,724 | ₩41,258 | +0.68% | 72.5만 |
|---|
| 2026.07.06 | ₩41,686 | ₩42,033 | ₩40,684 | ₩40,978 | -1.70% | 73.7만 |
|---|
| 2026.07.02 | ₩41,699 | ₩42,073 | ₩40,750 | ₩41,632 | -0.16% | 71.1만 |
|---|
| 2026.07.01 | ₩41,699 | ₩42,821 | ₩41,031 | ₩41,499 | -0.48% | 101.1만 |
|---|
| 2026.06.30 | ₩41,485 | ₩42,688 | ₩40,457 | ₩41,739 | +0.61% | 85.3만 |
|---|
| 2026.06.29 | ₩41,205 | ₩42,380 | ₩40,590 | ₩42,113 | +2.20% | 120.6만 |
|---|
| 2026.06.26 | ₩41,218 | ₩42,501 | ₩40,122 | ₩41,886 | +1.62% | 176.7만 |
|---|
| 2026.06.25 | ₩38,092 | ₩42,193 | ₩37,945 | ₩41,258 | +8.31% | 194.5만 |
|---|
| 2026.06.24 | ₩38,265 | ₩40,350 | ₩35,807 | ₩36,435 | -4.78% | 244.8만 |
|---|
| 2026.06.23 | ₩37,143 | ₩38,078 | ₩37,143 | ₩37,784 | +1.73% | 88.3만 |
|---|
| 2026.06.22 | ₩37,958 | ₩38,265 | ₩37,370 | ₩37,838 | -0.32% | 80.8만 |
|---|
| 2026.06.18 | ₩37,544 | ₩39,147 | ₩37,544 | ₩38,305 | +2.03% | 97.6만 |
|---|
| 2026.06.17 | ₩38,345 | ₩39,334 | ₩37,210 | ₩37,424 | -2.40% | 63.5만 |
|---|
| 2026.06.16 | ₩39,401 | ₩39,949 | ₩38,145 | ₩38,533 | -2.20% | 63.9만 |
|---|
| 2026.06.15 | ₩39,882 | ₩40,644 | ₩39,067 | ₩39,414 | -1.17% | 97.5만 |
|---|
| 2026.06.12 | ₩37,985 | ₩39,588 | ₩37,985 | ₩39,067 | +2.85% | 69만 |
|---|
| 2026.06.11 | ₩36,876 | ₩37,891 | ₩36,675 | ₩37,571 | +1.88% | 74만 |
|---|
| 2026.06.10 | ₩38,199 | ₩38,252 | ₩36,836 | ₩36,862 | -3.50% | 57만 |
|---|
| 2026.06.09 | ₩37,784 | ₩38,947 | ₩37,784 | ₩38,479 | +1.84% | 60.4만 |
|---|
| 2026.06.08 | ₩37,103 | ₩37,838 | ₩36,916 | ₩37,357 | +0.68% | 52.9만 |
|---|
| 2026.06.05 | ₩37,049 | ₩37,998 | ₩36,462 | ₩37,009 | -0.11% | 79.8만 |
|---|
| 2026.06.04 | ₩39,267 | ₩39,735 | ₩37,330 | ₩37,571 | -4.32% | 98만 |
|---|
| 2026.06.03 | ₩38,118 | ₩39,107 | ₩37,824 | ₩38,693 | +1.51% | 73.7만 |
|---|
| 2026.06.02 | ₩38,880 | ₩39,481 | ₩38,733 | ₩39,120 | +0.62% | 61.5만 |
|---|
| 2026.06.01 | ₩39,147 | ₩39,441 | ₩38,105 | ₩38,800 | -0.89% | 60.2만 |
|---|
| 2026.05.29 | ₩40,590 | ₩40,897 | ₩39,508 | ₩39,668 | -2.27% | 63만 |
|---|
| 2026.05.28 | ₩39,348 | ₩40,737 | ₩38,813 | ₩40,523 | +2.99% | 49.6만 |
|---|
| 2026.05.27 | ₩39,334 | ₩41,472 | ₩39,094 | ₩39,962 | +1.60% | 83.1만 |
|---|
| 2026.05.26 | ₩40,256 | ₩40,951 | ₩39,454 | ₩39,748 | -1.26% | 72만 |
|---|
| 2026.05.22 | ₩38,800 | ₩40,069 | ₩38,800 | ₩39,788 | +2.55% | 66.1만 |
|---|
| 2026.05.21 | ₩38,332 | ₩39,495 | ₩37,584 | ₩39,214 | +2.30% | 134.5만 |
|---|
| 2026.05.20 | ₩37,691 | ₩38,987 | ₩36,929 | ₩38,973 | +3.40% | 75.1만 |
|---|
| 2026.05.19 | ₩38,639 | ₩38,666 | ₩37,036 | ₩37,677 | -2.49% | 97.8만 |
|---|
| 2026.05.18 | ₩38,639 | ₩39,147 | ₩38,212 | ₩38,800 | +0.41% | 60.6만 |
|---|
| 2026.05.15 | ₩39,722 | ₩40,871 | ₩38,506 | ₩38,506 | -3.06% | 65.1만 |
|---|
| 2026.05.14 | ₩39,548 | ₩40,603 | ₩39,321 | ₩39,922 | +0.95% | 68.5만 |
|---|
| 2026.05.13 | ₩39,147 | ₩40,283 | ₩38,746 | ₩39,040 | -0.27% | 38.7만 |
|---|
| 2026.05.12 | ₩40,978 | ₩41,245 | ₩39,468 | ₩39,481 | -3.65% | 49.8만 |
|---|
| 2026.05.11 | ₩42,487 | ₩42,487 | ₩40,644 | ₩40,737 | -4.12% | 64.1만 |
|---|
| 2026.05.08 | ₩42,835 | ₩43,195 | ₩41,899 | ₩42,421 | -0.97% | 48.8만 |
|---|
| 2026.05.07 | ₩43,249 | ₩43,676 | ₩42,354 | ₩42,608 | -1.48% | 54.8만 |
|---|
| 2026.05.06 | ₩42,033 | ₩43,089 | ₩42,033 | ₩42,688 | +1.56% | 51.4만 |
|---|
| 2026.05.05 | ₩40,764 | ₩41,659 | ₩40,670 | ₩41,352 | +1.44% | 36.8만 |
|---|
| 2026.05.04 | ₩42,474 | ₩42,474 | ₩40,216 | ₩40,724 | -4.12% | 52.8만 |
|---|
| 2026.05.01 | ₩43,516 | ₩43,663 | ₩42,060 | ₩42,781 | -1.69% | 33.6만 |
|---|
| 2026.04.30 | ₩42,568 | ₩43,703 | ₩42,394 | ₩43,570 | +2.35% | 54만 |
|---|
| 2026.04.29 | ₩42,861 | ₩43,169 | ₩42,474 | ₩42,554 | -0.72% | 35.7만 |
|---|
| 2026.04.28 | ₩43,476 | ₩43,770 | ₩42,100 | ₩43,436 | -0.09% | 49.9만 |
|---|
| 2026.04.27 | ₩43,957 | ₩44,585 | ₩42,795 | ₩42,982 | -2.22% | 54.4만 |
|---|
| 2026.04.24 | ₩43,583 | ₩43,930 | ₩43,102 | ₩43,917 | +0.77% | 39만 |
|---|
| 2026.04.23 | ₩43,463 | ₩43,797 | ₩42,821 | ₩43,610 | +0.34% | 51.9만 |
|---|
| 2026.04.22 | ₩45,013 | ₩45,413 | ₩43,423 | ₩43,543 | -3.27% | 57.1만 |
|---|
| 2026.04.21 | ₩45,266 | ₩46,081 | ₩43,944 | ₩44,932 | -0.74% | 75.2만 |
|---|
| 2026.04.20 | ₩44,799 | ₩45,347 | ₩44,157 | ₩44,906 | +0.24% | 55.4만 |
|---|
| 2026.04.17 | ₩43,877 | ₩47,204 | ₩43,877 | ₩45,079 | +2.74% | 83만 |
|---|
| 2026.04.16 | ₩42,207 | ₩44,224 | ₩41,859 | ₩43,289 | +2.56% | 75.1만 |
|---|
| 2026.04.15 | ₩43,636 | ₩43,810 | ₩41,806 | ₩42,287 | -3.09% | 103.4만 |
|---|
| 2026.04.14 | ₩43,489 | ₩44,825 | ₩42,688 | ₩44,558 | +2.46% | 84.5만 |
|---|
| 2026.04.13 | ₩43,957 | ₩44,211 | ₩42,621 | ₩43,676 | -0.64% | 60.9만 |
|---|
| 2026.04.10 | ₩44,131 | ₩44,491 | ₩43,369 | ₩44,144 | +0.03% | 36.2만 |
|---|
| 2026.04.09 | ₩42,421 | ₩44,037 | ₩41,793 | ₩44,024 | +3.78% | 49.1만 |
|---|
| 2026.04.08 | ₩44,665 | ₩45,333 | ₩42,861 | ₩43,022 | -3.68% | 108.9만 |
|---|
| 2026.04.07 | ₩42,006 | ₩42,955 | ₩41,632 | ₩42,127 | +0.29% | 74.9만 |
|---|
| 2026.04.06 | ₩40,122 | ₩42,287 | ₩39,882 | ₩42,113 | +4.96% | 66.7만 |
|---|
| 2026.04.02 | ₩39,962 | ₩40,617 | ₩38,466 | ₩40,563 | +1.50% | 83.2만 |
|---|
| 2026.04.01 | ₩41,565 | ₩42,260 | ₩40,350 | ₩40,363 | -2.89% | 90만 |
|---|
| 2026.03.31 | ₩42,902 | ₩43,503 | ₩41,245 | ₩41,405 | -3.49% | 107.5만 |
|---|
| 2026.03.30 | ₩42,354 | ₩43,062 | ₩41,499 | ₩42,153 | -0.47% | 63만 |
|---|
| 2026.03.27 | ₩43,409 | ₩43,663 | ₩41,646 | ₩42,046 | -3.14% | 64.8만 |
|---|
| 2026.03.26 | ₩42,755 | ₩43,944 | ₩42,153 | ₩43,890 | +2.66% | 113.1만 |
|---|
| 2026.03.25 | ₩46,482 | ₩47,337 | ₩43,022 | ₩43,650 | -6.09% | 133.6만 |
|---|
| 2026.03.24 | ₩44,972 | ₩47,698 | ₩44,759 | ₩46,870 | +4.22% | 82.4만 |
|---|
| 2026.03.23 | ₩45,534 | ₩46,830 | ₩45,226 | ₩45,881 | +0.76% | 67.4만 |
|---|
| 2026.03.20 | ₩43,997 | ₩44,759 | ₩43,837 | ₩44,638 | +1.46% | 129.5만 |
|---|
| 2026.03.19 | ₩43,583 | ₩44,652 | ₩43,449 | ₩44,211 | +1.44% | 46.7만 |
|---|
| 2026.03.18 | ₩44,478 | ₩45,253 | ₩43,636 | ₩43,690 | -1.77% | 39.9만 |
|---|
| 2026.03.17 | ₩46,121 | ₩46,456 | ₩44,545 | ₩44,785 | -2.90% | 47.8만 |
|---|
| 2026.03.16 | ₩45,774 | ₩46,656 | ₩45,266 | ₩45,467 | -0.67% | 33.2만 |
|---|
| 2026.03.13 | ₩44,906 | ₩45,387 | ₩43,850 | ₩45,253 | +0.77% | 52.7만 |
|---|
| 2026.03.12 | ₩44,892 | ₩46,309 | ₩44,278 | ₩44,692 | -0.45% | 73.1만 |
|---|
| 2026.03.11 | ₩45,494 | ₩46,362 | ₩44,505 | ₩45,894 | +0.88% | 51.7만 |
|---|
| 2026.03.10 | ₩46,830 | ₩47,404 | ₩45,494 | ₩45,627 | -2.57% | 64.5만 |
|---|
| 2026.03.09 | ₩47,417 | ₩47,417 | ₩45,160 | ₩47,097 | -0.68% | 65.8만 |
|---|
| 2026.03.06 | ₩49,769 | ₩49,956 | ₩48,379 | ₩48,486 | -2.58% | 53.2만 |
|---|
| 2026.03.05 | ₩52,642 | ₩52,949 | ₩50,343 | ₩50,838 | -3.43% | 46.7만 |
|---|
| 2026.03.04 | ₩52,241 | ₩53,163 | ₩51,319 | ₩52,094 | -0.28% | 50.9만 |
|---|
| 2026.03.03 | ₩50,023 | ₩52,708 | ₩49,849 | ₩52,080 | +4.11% | 51.4만 |
|---|
| 2026.03.02 | ₩52,120 | ₩52,495 | ₩49,836 | ₩52,054 | -0.13% | 77.3만 |
|---|
| 2026.02.27 | ₩54,900 | ₩55,153 | ₩52,708 | ₩53,296 | -2.92% | 98.9만 |
|---|
| 2026.02.26 | ₩57,091 | ₩57,919 | ₩55,648 | ₩55,741 | -2.36% | 52.1만 |
|---|
| 2026.02.25 | ₩58,053 | ₩58,146 | ₩55,354 | ₩56,409 | -2.83% | 72.2만 |
|---|
| 2026.02.24 | ₩59,509 | ₩60,578 | ₩58,681 | ₩58,761 | -1.26% | 38.7만 |
|---|
| 2026.02.23 | ₩62,382 | ₩62,529 | ₩58,747 | ₩58,828 | -5.70% | 54.2만 |
|---|
| 2026.02.20 | ₩61,179 | ₩63,544 | ₩60,979 | ₩62,555 | +2.25% | 27.7만 |
|---|
| 2026.02.19 | ₩61,607 | ₩61,714 | ₩59,963 | ₩61,420 | -0.30% | 33.8만 |
|---|
| 2026.02.18 | ₩61,727 | ₩63,651 | ₩61,620 | ₩62,141 | +0.67% | 32.2만 |
|---|
| 2026.02.17 | ₩62,275 | ₩62,769 | ₩61,166 | ₩62,328 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩62,128 | ₩62,569 | ₩60,498 | ₩62,181 | +0.09% | 39만 |
|---|
| 2026.02.12 | ₩63,945 | ₩64,773 | ₩60,952 | ₩62,061 | -2.95% | 37.3만 |
|---|
| 2026.02.11 | ₩63,491 | ₩64,800 | ₩62,021 | ₩63,263 | -0.36% | 46.4만 |
|---|
| 2026.02.10 | ₩64,359 | ₩65,468 | ₩63,036 | ₩63,076 | -1.99% | 37.8만 |
|---|
| 2026.02.09 | ₩64,800 | ₩65,294 | ₩64,012 | ₩64,052 | -1.15% | 38만 |
|---|
| 2026.02.06 | ₩65,575 | ₩66,630 | ₩64,453 | ₩65,187 | -0.59% | 43.1만 |
|---|
| 2026.02.05 | ₩65,575 | ₩66,550 | ₩64,680 | ₩65,508 | -0.10% | 36.7만 |
|---|
| 2026.02.04 | ₩65,361 | ₩67,018 | ₩64,800 | ₩66,604 | +1.90% | 61.6만 |
|---|
| 2026.02.03 | ₩61,406 | ₩64,239 | ₩61,406 | ₩64,159 | +4.48% | 64만 |
|---|
| 2026.02.02 | ₩61,633 | ₩62,101 | ₩60,992 | ₩61,567 | -0.11% | 66.1만 |
|---|
| 2026.01.30 | ₩62,328 | ₩62,328 | ₩60,578 | ₩61,339 | -1.59% | 48.9만 |
|---|
| 2026.01.29 | ₩61,366 | ₩62,475 | ₩59,562 | ₩62,328 | +1.57% | 45.2만 |
|---|
| 2026.01.28 | ₩62,609 | ₩63,410 | ₩60,885 | ₩61,607 | -1.60% | 50.9만 |
|---|
| 2026.01.27 | ₩61,794 | ₩62,782 | ₩60,698 | ₩62,542 | +1.21% | 45.7만 |
|---|
| 2026.01.26 | ₩62,235 | ₩62,822 | ₩61,219 | ₩62,048 | -0.30% | 32.9만 |
|---|
| 2026.01.23 | ₩64,533 | ₩64,813 | ₩62,101 | ₩62,235 | -3.56% | 38.2만 |
|---|
| 2026.01.22 | ₩64,746 | ₩65,962 | ₩64,346 | ₩64,787 | +0.06% | 72.9만 |
|---|
| 2026.01.21 | ₩62,168 | ₩64,613 | ₩61,820 | ₩64,533 | +3.80% | 53.1만 |
|---|
| 2026.01.20 | ₩62,836 | ₩64,145 | ₩61,152 | ₩61,500 | -2.13% | 81만 |
|---|
| 2026.01.16 | ₩63,464 | ₩64,279 | ₩62,515 | ₩63,851 | +0.61% | 76.7만 |
|---|
| 2026.01.15 | ₩61,767 | ₩64,132 | ₩61,433 | ₩63,157 | +2.25% | 88.1만 |
|---|
| 2026.01.14 | ₩61,005 | ₩62,529 | ₩60,591 | ₩61,580 | +0.94% | 68만 |
|---|
| 2026.01.13 | ₩60,204 | ₩61,727 | ₩59,830 | ₩61,553 | +2.24% | 87만 |
|---|
| 2026.01.12 | ₩59,041 | ₩60,137 | ₩58,119 | ₩59,790 | +1.27% | 79만 |
|---|
| 2026.01.09 | ₩58,373 | ₩59,763 | ₩57,652 | ₩59,362 | +1.69% | 90.4만 |
|---|
| 2026.01.08 | ₩56,115 | ₩58,868 | ₩55,995 | ₩58,226 | +3.76% | 105.6만 |
|---|
| 2026.01.07 | ₩57,318 | ₩57,665 | ₩56,182 | ₩56,957 | -0.63% | 87.6만 |
|---|
| 2026.01.06 | ₩53,109 | ₩57,211 | ₩52,548 | ₩57,064 | +7.45% | 110만 |
|---|
| 2026.01.05 | ₩54,044 | ₩55,407 | ₩53,390 | ₩53,443 | -1.11% | 47.9만 |
|---|
| 2026.01.02 | ₩54,472 | ₩55,073 | ₩53,283 | ₩54,566 | +0.17% | 29만 |
|---|
| 2025.12.31 | ₩54,873 | ₩55,541 | ₩54,044 | ₩54,138 | -1.34% | 48.1만 |
|---|
| 2025.12.30 | ₩54,646 | ₩55,541 | ₩54,151 | ₩54,980 | +0.61% | 50.7만 |
|---|
| 2025.12.29 | ₩56,062 | ₩56,102 | ₩53,924 | ₩54,312 | -3.12% | 44.5만 |
|---|
| 2025.12.26 | ₩56,570 | ₩57,024 | ₩55,701 | ₩55,915 | -1.16% | 55.7만 |
|---|
| 2025.12.24 | ₩57,291 | ₩57,371 | ₩56,169 | ₩56,904 | -0.68% | 21.1만 |
|---|
| 2025.12.23 | ₩56,717 | ₩57,959 | ₩56,129 | ₩57,171 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩56,583 | ₩57,304 | ₩53,750 | ₩56,690 | +0.19% | 122.2만 |
|---|
| 2025.12.19 | ₩63,678 | ₩63,784 | ₩57,158 | ₩58,427 | -8.25% | 199.9만 |
|---|
| 2025.12.18 | ₩55,033 | ₩55,888 | ₩52,495 | ₩53,884 | -2.09% | 109.4만 |
|---|
| 2025.12.17 | ₩53,256 | ₩55,968 | ₩53,016 | ₩55,314 | +3.86% | 84.1만 |
|---|
| 2025.12.16 | ₩52,895 | ₩54,058 | ₩52,642 | ₩53,497 | +1.14% | 50.6만 |
|---|
| 2025.12.15 | ₩52,748 | ₩53,697 | ₩52,388 | ₩52,775 | +0.05% | 62만 |
|---|
| 2025.12.12 | ₩53,871 | ₩53,871 | ₩52,294 | ₩52,428 | -2.68% | 51.3만 |
|---|
| 2025.12.11 | ₩54,499 | ₩55,207 | ₩52,815 | ₩53,363 | -2.08% | 56.2만 |
|---|
| 2025.12.10 | ₩51,800 | ₩55,113 | ₩51,613 | ₩54,338 | +4.90% | 82.2만 |
|---|
| 2025.12.09 | ₩50,170 | ₩51,920 | ₩48,500 | ₩51,827 | +3.30% | 45.5만 |
|---|
| 2025.12.08 | ₩50,905 | ₩51,279 | ₩50,490 | ₩50,664 | -0.47% | 36.4만 |
|---|
| 2025.12.05 | ₩50,718 | ₩52,241 | ₩50,504 | ₩50,784 | +0.13% | 65.4만 |
|---|
| 2025.12.04 | ₩50,277 | ₩50,931 | ₩50,076 | ₩50,824 | +1.09% | 33.3만 |
|---|
| 2025.12.03 | ₩52,321 | ₩53,416 | ₩49,956 | ₩50,170 | -4.11% | 69.9만 |
|---|
| 2025.12.02 | ₩49,422 | ₩52,401 | ₩48,620 | ₩51,733 | +4.68% | 57.9만 |
|---|
| 2025.12.01 | ₩47,511 | ₩50,303 | ₩47,511 | ₩49,154 | +3.46% | 29.8만 |
|---|
| 2025.11.28 | ₩48,660 | ₩49,368 | ₩48,299 | ₩48,353 | -0.63% | 15만 |
|---|
| 2025.11.26 | ₩48,112 | ₩49,515 | ₩47,979 | ₩48,687 | +1.19% | 163.6만 |
|---|
| 2025.11.25 | ₩46,562 | ₩48,994 | ₩46,509 | ₩48,433 | +4.02% | 51.4만 |
|---|
| 2025.11.24 | ₩46,108 | ₩46,923 | ₩44,745 | ₩46,242 | +0.29% | 48.3만 |
|---|
| 2025.11.21 | ₩43,516 | ₩46,763 | ₩43,383 | ₩46,456 | +6.75% | 47.8만 |
|---|
| 2025.11.20 | ₩43,743 | ₩44,652 | ₩42,661 | ₩42,955 | -1.80% | 27.7만 |
|---|
| 2025.11.19 | ₩43,529 | ₩44,278 | ₩42,861 | ₩43,529 | 0.00% | 40.6만 |
|---|
| 2025.11.18 | ₩43,209 | ₩43,970 | ₩42,955 | ₩43,823 | +1.42% | 42.3만 |
|---|
| 2025.11.17 | ₩44,518 | ₩44,986 | ₩42,982 | ₩43,489 | -2.31% | 38만 |
|---|
| 2025.11.14 | ₩44,304 | ₩45,013 | ₩43,396 | ₩44,825 | +1.18% | 30.8만 |
|---|
| 2025.11.13 | ₩45,413 | ₩46,001 | ₩44,251 | ₩44,732 | -1.50% | 56.6만 |
|---|
| 2025.11.12 | ₩46,736 | ₩47,858 | ₩45,453 | ₩45,534 | -2.57% | 49.1만 |
|---|
| 2025.11.11 | ₩47,832 | ₩48,112 | ₩46,723 | ₩46,763 | -2.23% | 25.4만 |
|---|
| 2025.11.10 | ₩49,836 | ₩49,849 | ₩47,297 | ₩47,364 | -4.96% | 32.6만 |
|---|
| 2025.11.07 | ₩48,353 | ₩49,221 | ₩48,019 | ₩48,914 | +1.16% | 36.1만 |
|---|
| 2025.11.06 | ₩49,916 | ₩50,410 | ₩48,420 | ₩48,460 | -2.92% | 44만 |
|---|
| 2025.11.05 | ₩48,299 | ₩50,397 | ₩47,738 | ₩49,943 | +3.40% | 41.7만 |
|---|
| 2025.11.04 | ₩48,927 | ₩49,007 | ₩47,818 | ₩48,273 | -1.34% | 39.3만 |
|---|
| 2025.11.03 | ₩49,849 | ₩49,903 | ₩48,353 | ₩49,355 | -0.99% | 52만 |
|---|
| 2025.10.31 | ₩48,914 | ₩50,437 | ₩48,740 | ₩50,384 | +3.00% | 46만 |
|---|
| 2025.10.30 | ₩49,435 | ₩50,678 | ₩49,328 | ₩49,903 | +0.95% | 61.5만 |
|---|
| 2025.10.29 | ₩53,844 | ₩53,964 | ₩49,315 | ₩49,782 | -7.54% | 83만 |
|---|
| 2025.10.28 | ₩54,686 | ₩55,421 | ₩54,245 | ₩54,245 | -0.81% | 54.6만 |
|---|
| 2025.10.27 | ₩53,857 | ₩55,942 | ₩53,657 | ₩55,046 | +2.21% | 94.2만 |
|---|
| 2025.10.24 | ₩53,884 | ₩54,552 | ₩53,136 | ₩53,644 | -0.45% | 100.4만 |
|---|
| 2025.10.23 | ₩52,668 | ₩53,163 | ₩50,317 | ₩52,628 | -0.08% | 189.8만 |
|---|
| 2025.10.22 | ₩48,513 | ₩54,579 | ₩48,139 | ₩54,298 | +11.93% | 338.8만 |
|---|
| 2025.10.21 | ₩40,937 | ₩42,407 | ₩40,537 | ₩42,247 | +3.20% | 55만 |
|---|
| 2025.10.20 | ₩40,644 | ₩41,165 | ₩40,056 | ₩40,764 | +0.30% | 43.2만 |
|---|
| 2025.10.17 | ₩39,935 | ₩40,550 | ₩39,588 | ₩40,163 | +0.57% | 54.7만 |
|---|
| 2025.10.16 | ₩40,296 | ₩40,390 | ₩39,481 | ₩40,056 | -0.60% | 44.7만 |
|---|
| 2025.10.15 | ₩41,272 | ₩41,659 | ₩39,695 | ₩40,243 | -2.49% | 52.2만 |
|---|
| 2025.10.14 | ₩39,214 | ₩41,432 | ₩39,067 | ₩41,084 | +4.77% | 63.2만 |
|---|
| 2025.10.13 | ₩40,176 | ₩40,537 | ₩39,655 | ₩39,895 | -0.70% | 50.5만 |
|---|
| 2025.10.10 | ₩42,274 | ₩42,274 | ₩39,615 | ₩39,628 | -6.26% | 58.9만 |
|---|