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 | ₩32,782 | ₩32,983 | ₩31,101 | ₩31,221 | -4.76% | 57.1만 |
| 2026.10.08 | ₩32,262 | ₩33,076 | ₩32,208 | ₩32,903 | +1.99% | 91만 |
| 2026.10.07 | ₩32,956 | ₩33,316 | ₩32,235 | ₩32,636 | -0.97% | 95.8만 |
| 2026.10.06 | ₩33,770 | ₩34,050 | ₩32,903 | ₩33,303 | -1.38% | 66.4만 |
| 2026.10.05 | ₩34,891 | ₩34,891 | ₩32,836 | ₩33,370 | -4.36% | 90만 |
| 2026.10.02 | ₩35,559 | ₩35,572 | ₩34,731 | ₩35,105 | -1.28% | 50.9만 |
| 2026.10.01 | ₩35,746 | ₩35,746 | ₩34,291 | ₩35,198 | -1.53% | 80.2만 |
| 2026.09.30 | ₩35,572 | ₩35,799 | ₩35,078 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,198 |
| -1.05% |
| 51.5만 |
| 2026.09.29 | ₩36,146 | ₩36,266 | ₩35,038 | ₩35,586 | -1.55% | 60.8만 |
|---|
| 2026.09.28 | ₩35,692 | ₩36,507 | ₩35,652 | ₩36,053 | +1.01% | 57.7만 |
|---|
| 2026.09.25 | ₩35,999 | ₩36,453 | ₩35,532 | ₩36,240 | +0.67% | 50.3만 |
|---|
| 2026.09.24 | ₩36,773 | ₩36,773 | ₩35,866 | ₩35,906 | -2.36% | 40.6만 |
|---|
| 2026.09.23 | ₩37,347 | ₩37,548 | ₩36,386 | ₩36,613 | -1.97% | 63.8만 |
|---|
| 2026.09.22 | ₩36,827 | ₩37,948 | ₩36,827 | ₩37,721 | +2.43% | 54.7만 |
|---|
| 2026.09.21 | ₩35,812 | ₩36,680 | ₩35,198 | ₩36,320 | +1.42% | 60.8만 |
|---|
| 2026.09.18 | ₩35,679 | ₩35,946 | ₩35,065 | ₩35,279 | -1.12% | 138.2만 |
|---|
| 2026.09.17 | ₩36,707 | ₩36,947 | ₩35,986 | ₩35,986 | -1.96% | 55.9만 |
|---|
| 2026.09.16 | ₩36,707 | ₩37,174 | ₩35,973 | ₩36,200 | -1.38% | 67.4만 |
|---|
| 2026.09.15 | ₩37,521 | ₩37,881 | ₩36,119 | ₩36,440 | -2.88% | 52만 |
|---|
| 2026.09.14 | ₩37,721 | ₩38,389 | ₩37,508 | ₩37,855 | +0.35% | 56만 |
|---|
| 2026.09.11 | ₩38,015 | ₩38,455 | ₩37,294 | ₩37,708 | -0.81% | 58.4만 |
|---|
| 2026.09.10 | ₩38,215 | ₩38,629 | ₩37,374 | ₩37,628 | -1.54% | 62.4만 |
|---|
| 2026.09.09 | ₩39,203 | ₩39,243 | ₩38,349 | ₩38,402 | -2.04% | 56.7만 |
|---|
| 2026.09.08 | ₩41,338 | ₩41,338 | ₩39,456 | ₩39,683 | -4.00% | 45.3만 |
|---|
| 2026.09.04 | ₩39,843 | ₩41,712 | ₩39,617 | ₩41,419 | +3.95% | 42.6만 |
|---|
| 2026.09.03 | ₩41,031 | ₩41,552 | ₩39,603 | ₩40,110 | -2.24% | 38.8만 |
|---|
| 2026.09.02 | ₩39,470 | ₩40,724 | ₩39,443 | ₩40,484 | +2.57% | 37.2만 |
|---|
| 2026.09.01 | ₩39,803 | ₩40,578 | ₩39,003 | ₩39,149 | -1.64% | 55.5만 |
|---|
| 2026.08.31 | ₩40,671 | ₩41,058 | ₩39,964 | ₩40,164 | -1.25% | 50.8만 |
|---|
| 2026.08.28 | ₩40,951 | ₩41,031 | ₩40,364 | ₩40,845 | -0.26% | 43만 |
|---|
| 2026.08.27 | ₩40,898 | ₩41,525 | ₩40,524 | ₩40,538 | -0.88% | 42만 |
|---|
| 2026.08.26 | ₩42,380 | ₩42,553 | ₩40,858 | ₩41,125 | -2.96% | 73.2만 |
|---|
| 2026.08.25 | ₩42,807 | ₩42,807 | ₩41,886 | ₩42,566 | -0.56% | 44.4만 |
|---|
| 2026.08.24 | ₩42,753 | ₩43,180 | ₩42,153 | ₩42,900 | +0.34% | 58.2만 |
|---|
| 2026.08.21 | ₩43,127 | ₩43,728 | ₩42,313 | ₩42,420 | -1.64% | 32.7만 |
|---|
| 2026.08.20 | ₩42,900 | ₩43,381 | ₩42,219 | ₩42,673 | -0.53% | 45만 |
|---|
| 2026.08.19 | ₩42,340 | ₩44,021 | ₩42,179 | ₩43,861 | +3.59% | 47.7만 |
|---|
| 2026.08.18 | ₩42,179 | ₩42,673 | ₩41,098 | ₩41,806 | -0.89% | 46.4만 |
|---|
| 2026.08.17 | ₩41,886 | ₩42,206 | ₩41,098 | ₩42,153 | +0.64% | 45.1만 |
|---|
| 2026.08.14 | ₩42,914 | ₩43,634 | ₩41,832 | ₩42,113 | -1.87% | 54.1만 |
|---|
| 2026.08.13 | ₩42,954 | ₩44,302 | ₩42,954 | ₩43,474 | +1.21% | 41.2만 |
|---|
| 2026.08.12 | ₩43,528 | ₩43,594 | ₩41,859 | ₩43,221 | -0.71% | 47.2만 |
|---|
| 2026.08.11 | ₩42,513 | ₩43,928 | ₩42,460 | ₩43,768 | +2.95% | 49.6만 |
|---|
| 2026.08.10 | ₩42,713 | ₩42,900 | ₩42,019 | ₩42,780 | +0.16% | 40.2만 |
|---|
| 2026.08.07 | ₩41,752 | ₩43,194 | ₩41,378 | ₩42,927 | +2.81% | 53.3만 |
|---|
| 2026.08.06 | ₩42,353 | ₩42,900 | ₩41,432 | ₩41,766 | -1.39% | 45.8만 |
|---|
| 2026.08.05 | ₩42,446 | ₩43,007 | ₩41,739 | ₩42,687 | +0.57% | 37만 |
|---|
| 2026.08.04 | ₩41,405 | ₩42,633 | ₩41,098 | ₩42,553 | +2.77% | 54만 |
|---|
| 2026.08.03 | ₩41,285 | ₩42,620 | ₩41,058 | ₩41,766 | +1.16% | 42.7만 |
|---|
| 2026.07.31 | ₩40,818 | ₩40,818 | ₩39,817 | ₩40,417 | -0.98% | 41.2만 |
|---|
| 2026.07.30 | ₩42,380 | ₩42,446 | ₩40,498 | ₩40,751 | -3.84% | 58.1만 |
|---|
| 2026.07.29 | ₩42,713 | ₩43,154 | ₩41,926 | ₩42,473 | -0.56% | 43.6만 |
|---|
| 2026.07.28 | ₩41,832 | ₩43,674 | ₩41,832 | ₩42,860 | +2.46% | 53.4만 |
|---|
| 2026.07.27 | ₩41,031 | ₩41,832 | ₩41,031 | ₩41,499 | +1.14% | 37만 |
|---|
| 2026.07.24 | ₩40,217 | ₩41,512 | ₩39,737 | ₩41,071 | +2.12% | 39.1만 |
|---|
| 2026.07.23 | ₩41,031 | ₩41,258 | ₩39,950 | ₩40,137 | -2.18% | 59.2만 |
|---|
| 2026.07.22 | ₩40,658 | ₩41,966 | ₩40,604 | ₩41,552 | +2.20% | 46.3만 |
|---|
| 2026.07.21 | ₩40,284 | ₩41,232 | ₩40,284 | ₩40,551 | +0.66% | 47.5만 |
|---|
| 2026.07.20 | ₩40,978 | ₩41,325 | ₩40,030 | ₩40,724 | -0.62% | 48.5만 |
|---|
| 2026.07.17 | ₩41,592 | ₩42,566 | ₩40,271 | ₩40,978 | -1.48% | 51.4만 |
|---|
| 2026.07.16 | ₩41,098 | ₩42,486 | ₩40,831 | ₩41,792 | +1.69% | 55.8만 |
|---|
| 2026.07.15 | ₩39,149 | ₩40,991 | ₩39,096 | ₩40,711 | +3.99% | 59.5만 |
|---|
| 2026.07.14 | ₩39,376 | ₩39,937 | ₩38,335 | ₩38,722 | -1.66% | 89만 |
|---|
| 2026.07.13 | ₩39,270 | ₩40,311 | ₩39,270 | ₩39,456 | +0.48% | 66만 |
|---|
| 2026.07.10 | ₩39,083 | ₩39,897 | ₩39,003 | ₩39,203 | +0.31% | 60.1만 |
|---|
| 2026.07.09 | ₩38,242 | ₩39,630 | ₩37,935 | ₩38,802 | +1.47% | 85.8만 |
|---|
| 2026.07.08 | ₩40,644 | ₩40,698 | ₩37,975 | ₩38,482 | -5.32% | 127.3만 |
|---|
| 2026.07.07 | ₩40,938 | ₩41,672 | ₩40,684 | ₩41,218 | +0.68% | 72.5만 |
|---|
| 2026.07.06 | ₩41,645 | ₩41,992 | ₩40,644 | ₩40,938 | -1.70% | 73.7만 |
|---|
| 2026.07.02 | ₩41,659 | ₩42,033 | ₩40,711 | ₩41,592 | -0.16% | 71.1만 |
|---|
| 2026.07.01 | ₩41,659 | ₩42,780 | ₩40,991 | ₩41,459 | -0.48% | 101.1만 |
|---|
| 2026.06.30 | ₩41,445 | ₩42,647 | ₩40,417 | ₩41,699 | +0.61% | 85.3만 |
|---|
| 2026.06.29 | ₩41,165 | ₩42,340 | ₩40,551 | ₩42,073 | +2.20% | 120.6만 |
|---|
| 2026.06.26 | ₩41,178 | ₩42,460 | ₩40,084 | ₩41,846 | +1.62% | 176.7만 |
|---|
| 2026.06.25 | ₩38,055 | ₩42,153 | ₩37,908 | ₩41,218 | +8.31% | 194.5만 |
|---|
| 2026.06.24 | ₩38,228 | ₩40,311 | ₩35,772 | ₩36,400 | -4.78% | 244.8만 |
|---|
| 2026.06.23 | ₩37,107 | ₩38,042 | ₩37,107 | ₩37,748 | +1.73% | 88.3만 |
|---|
| 2026.06.22 | ₩37,921 | ₩38,228 | ₩37,334 | ₩37,801 | -0.32% | 80.8만 |
|---|
| 2026.06.18 | ₩37,508 | ₩39,109 | ₩37,508 | ₩38,268 | +2.03% | 97.6만 |
|---|
| 2026.06.17 | ₩38,308 | ₩39,296 | ₩37,174 | ₩37,387 | -2.40% | 63.5만 |
|---|
| 2026.06.16 | ₩39,363 | ₩39,910 | ₩38,108 | ₩38,495 | -2.20% | 63.9만 |
|---|
| 2026.06.15 | ₩39,843 | ₩40,604 | ₩39,029 | ₩39,376 | -1.17% | 97.5만 |
|---|
| 2026.06.12 | ₩37,948 | ₩39,550 | ₩37,948 | ₩39,029 | +2.85% | 69만 |
|---|
| 2026.06.11 | ₩36,840 | ₩37,855 | ₩36,640 | ₩37,534 | +1.88% | 74만 |
|---|
| 2026.06.10 | ₩38,162 | ₩38,215 | ₩36,800 | ₩36,827 | -3.50% | 57만 |
|---|
| 2026.06.09 | ₩37,748 | ₩38,909 | ₩37,748 | ₩38,442 | +1.84% | 60.4만 |
|---|
| 2026.06.08 | ₩37,067 | ₩37,801 | ₩36,880 | ₩37,321 | +0.68% | 52.9만 |
|---|
| 2026.06.05 | ₩37,014 | ₩37,961 | ₩36,426 | ₩36,974 | -0.11% | 79.8만 |
|---|
| 2026.06.04 | ₩39,229 | ₩39,697 | ₩37,294 | ₩37,534 | -4.32% | 98만 |
|---|
| 2026.06.03 | ₩38,082 | ₩39,069 | ₩37,788 | ₩38,656 | +1.51% | 73.7만 |
|---|
| 2026.06.02 | ₩38,842 | ₩39,443 | ₩38,696 | ₩39,083 | +0.62% | 61.5만 |
|---|
| 2026.06.01 | ₩39,109 | ₩39,403 | ₩38,068 | ₩38,762 | -0.89% | 60.2만 |
|---|
| 2026.05.29 | ₩40,551 | ₩40,858 | ₩39,470 | ₩39,630 | -2.27% | 63만 |
|---|
| 2026.05.28 | ₩39,310 | ₩40,698 | ₩38,776 | ₩40,484 | +2.99% | 49.6만 |
|---|
| 2026.05.27 | ₩39,296 | ₩41,432 | ₩39,056 | ₩39,924 | +1.60% | 83.1만 |
|---|
| 2026.05.26 | ₩40,217 | ₩40,911 | ₩39,416 | ₩39,710 | -1.26% | 72만 |
|---|
| 2026.05.22 | ₩38,762 | ₩40,030 | ₩38,762 | ₩39,750 | +2.55% | 66.1만 |
|---|
| 2026.05.21 | ₩38,295 | ₩39,456 | ₩37,548 | ₩39,176 | +2.30% | 134.5만 |
|---|
| 2026.05.20 | ₩37,654 | ₩38,949 | ₩36,894 | ₩38,936 | +3.40% | 75.1만 |
|---|
| 2026.05.19 | ₩38,602 | ₩38,629 | ₩37,000 | ₩37,641 | -2.49% | 97.8만 |
|---|
| 2026.05.18 | ₩38,602 | ₩39,109 | ₩38,175 | ₩38,762 | +0.41% | 60.6만 |
|---|
| 2026.05.15 | ₩39,683 | ₩40,831 | ₩38,469 | ₩38,469 | -3.06% | 65.1만 |
|---|
| 2026.05.14 | ₩39,510 | ₩40,564 | ₩39,283 | ₩39,884 | +0.95% | 68.5만 |
|---|
| 2026.05.13 | ₩39,109 | ₩40,244 | ₩38,709 | ₩39,003 | -0.27% | 38.7만 |
|---|
| 2026.05.12 | ₩40,938 | ₩41,205 | ₩39,430 | ₩39,443 | -3.65% | 49.8만 |
|---|
| 2026.05.11 | ₩42,446 | ₩42,446 | ₩40,604 | ₩40,698 | -4.12% | 64.1만 |
|---|
| 2026.05.08 | ₩42,793 | ₩43,154 | ₩41,859 | ₩42,380 | -0.97% | 48.8만 |
|---|
| 2026.05.07 | ₩43,207 | ₩43,634 | ₩42,313 | ₩42,566 | -1.48% | 54.8만 |
|---|
| 2026.05.06 | ₩41,992 | ₩43,047 | ₩41,992 | ₩42,647 | +1.56% | 51.4만 |
|---|
| 2026.05.05 | ₩40,724 | ₩41,619 | ₩40,631 | ₩41,312 | +1.44% | 36.8만 |
|---|
| 2026.05.04 | ₩42,433 | ₩42,433 | ₩40,177 | ₩40,684 | -4.12% | 52.8만 |
|---|
| 2026.05.01 | ₩43,474 | ₩43,621 | ₩42,019 | ₩42,740 | -1.69% | 33.6만 |
|---|
| 2026.04.30 | ₩42,526 | ₩43,661 | ₩42,353 | ₩43,528 | +2.35% | 54만 |
|---|
| 2026.04.29 | ₩42,820 | ₩43,127 | ₩42,433 | ₩42,513 | -0.72% | 35.7만 |
|---|
| 2026.04.28 | ₩43,434 | ₩43,728 | ₩42,059 | ₩43,394 | -0.09% | 49.9만 |
|---|
| 2026.04.27 | ₩43,915 | ₩44,542 | ₩42,753 | ₩42,940 | -2.22% | 54.4만 |
|---|
| 2026.04.24 | ₩43,541 | ₩43,888 | ₩43,060 | ₩43,875 | +0.77% | 39만 |
|---|
| 2026.04.23 | ₩43,421 | ₩43,754 | ₩42,780 | ₩43,568 | +0.34% | 51.9만 |
|---|
| 2026.04.22 | ₩44,969 | ₩45,370 | ₩43,381 | ₩43,501 | -3.27% | 57.1만 |
|---|
| 2026.04.21 | ₩45,223 | ₩46,037 | ₩43,901 | ₩44,889 | -0.74% | 75.2만 |
|---|
| 2026.04.20 | ₩44,756 | ₩45,303 | ₩44,115 | ₩44,862 | +0.24% | 55.4만 |
|---|
| 2026.04.17 | ₩43,835 | ₩47,158 | ₩43,835 | ₩45,036 | +2.74% | 83만 |
|---|
| 2026.04.16 | ₩42,166 | ₩44,182 | ₩41,819 | ₩43,247 | +2.56% | 75.1만 |
|---|
| 2026.04.15 | ₩43,594 | ₩43,768 | ₩41,766 | ₩42,246 | -3.09% | 103.4만 |
|---|
| 2026.04.14 | ₩43,447 | ₩44,782 | ₩42,647 | ₩44,515 | +2.46% | 84.5만 |
|---|
| 2026.04.13 | ₩43,915 | ₩44,168 | ₩42,580 | ₩43,634 | -0.64% | 60.9만 |
|---|
| 2026.04.10 | ₩44,088 | ₩44,449 | ₩43,327 | ₩44,101 | +0.03% | 36.2만 |
|---|
| 2026.04.09 | ₩42,380 | ₩43,995 | ₩41,752 | ₩43,981 | +3.78% | 49.1만 |
|---|
| 2026.04.08 | ₩44,622 | ₩45,289 | ₩42,820 | ₩42,980 | -3.68% | 108.9만 |
|---|
| 2026.04.07 | ₩41,966 | ₩42,914 | ₩41,592 | ₩42,086 | +0.29% | 74.9만 |
|---|
| 2026.04.06 | ₩40,084 | ₩42,246 | ₩39,843 | ₩42,073 | +4.96% | 66.7만 |
|---|
| 2026.04.02 | ₩39,924 | ₩40,578 | ₩38,429 | ₩40,524 | +1.50% | 83.2만 |
|---|
| 2026.04.01 | ₩41,525 | ₩42,219 | ₩40,311 | ₩40,324 | -2.89% | 90만 |
|---|
| 2026.03.31 | ₩42,860 | ₩43,461 | ₩41,205 | ₩41,365 | -3.49% | 107.5만 |
|---|
| 2026.03.30 | ₩42,313 | ₩43,020 | ₩41,459 | ₩42,113 | -0.47% | 63만 |
|---|
| 2026.03.27 | ₩43,367 | ₩43,621 | ₩41,605 | ₩42,006 | -3.14% | 64.8만 |
|---|
| 2026.03.26 | ₩42,713 | ₩43,901 | ₩42,113 | ₩43,848 | +2.66% | 113.1만 |
|---|
| 2026.03.25 | ₩46,437 | ₩47,292 | ₩42,980 | ₩43,608 | -6.09% | 133.6만 |
|---|
| 2026.03.24 | ₩44,929 | ₩47,652 | ₩44,715 | ₩46,824 | +4.22% | 82.4만 |
|---|
| 2026.03.23 | ₩45,490 | ₩46,784 | ₩45,183 | ₩45,837 | +0.76% | 67.4만 |
|---|
| 2026.03.20 | ₩43,955 | ₩44,715 | ₩43,794 | ₩44,595 | +1.46% | 129.5만 |
|---|
| 2026.03.19 | ₩43,541 | ₩44,609 | ₩43,407 | ₩44,168 | +1.44% | 46.7만 |
|---|
| 2026.03.18 | ₩44,435 | ₩45,209 | ₩43,594 | ₩43,648 | -1.77% | 39.9만 |
|---|
| 2026.03.17 | ₩46,077 | ₩46,411 | ₩44,502 | ₩44,742 | -2.90% | 47.8만 |
|---|
| 2026.03.16 | ₩45,730 | ₩46,611 | ₩45,223 | ₩45,423 | -0.67% | 33.2만 |
|---|
| 2026.03.13 | ₩44,862 | ₩45,343 | ₩43,808 | ₩45,209 | +0.77% | 52.7만 |
|---|
| 2026.03.12 | ₩44,849 | ₩46,264 | ₩44,235 | ₩44,649 | -0.45% | 73.1만 |
|---|
| 2026.03.11 | ₩45,450 | ₩46,317 | ₩44,462 | ₩45,850 | +0.88% | 51.7만 |
|---|
| 2026.03.10 | ₩46,784 | ₩47,358 | ₩45,450 | ₩45,583 | -2.57% | 64.5만 |
|---|
| 2026.03.09 | ₩47,372 | ₩47,372 | ₩45,116 | ₩47,051 | -0.68% | 65.8만 |
|---|
| 2026.03.06 | ₩49,721 | ₩49,908 | ₩48,333 | ₩48,440 | -2.58% | 53.2만 |
|---|
| 2026.03.05 | ₩52,591 | ₩52,898 | ₩50,295 | ₩50,789 | -3.43% | 46.7만 |
|---|
| 2026.03.04 | ₩52,190 | ₩53,111 | ₩51,269 | ₩52,043 | -0.28% | 50.9만 |
|---|
| 2026.03.03 | ₩49,975 | ₩52,657 | ₩49,801 | ₩52,030 | +4.11% | 51.4만 |
|---|
| 2026.03.02 | ₩52,070 | ₩52,444 | ₩49,788 | ₩52,003 | -0.13% | 77.3만 |
|---|
| 2026.02.27 | ₩54,847 | ₩55,100 | ₩52,657 | ₩53,245 | -2.92% | 98.9만 |
|---|
| 2026.02.26 | ₩57,036 | ₩57,863 | ₩55,594 | ₩55,687 | -2.36% | 52.1만 |
|---|
| 2026.02.25 | ₩57,997 | ₩58,090 | ₩55,300 | ₩56,355 | -2.83% | 72.2만 |
|---|
| 2026.02.24 | ₩59,452 | ₩60,519 | ₩58,624 | ₩58,704 | -1.26% | 38.7만 |
|---|
| 2026.02.23 | ₩62,321 | ₩62,468 | ₩58,691 | ₩58,771 | -5.70% | 54.2만 |
|---|
| 2026.02.20 | ₩61,120 | ₩63,483 | ₩60,920 | ₩62,495 | +2.25% | 27.7만 |
|---|
| 2026.02.19 | ₩61,547 | ₩61,654 | ₩59,905 | ₩61,360 | -0.30% | 33.8만 |
|---|
| 2026.02.18 | ₩61,667 | ₩63,589 | ₩61,561 | ₩62,081 | +0.67% | 32.2만 |
|---|
| 2026.02.17 | ₩62,215 | ₩62,708 | ₩61,107 | ₩62,268 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩62,068 | ₩62,508 | ₩60,439 | ₩62,121 | +0.09% | 39만 |
|---|
| 2026.02.12 | ₩63,883 | ₩64,711 | ₩60,893 | ₩62,001 | -2.95% | 37.3만 |
|---|
| 2026.02.11 | ₩63,429 | ₩64,737 | ₩61,961 | ₩63,202 | -0.36% | 46.4만 |
|---|
| 2026.02.10 | ₩64,297 | ₩65,405 | ₩62,975 | ₩63,015 | -1.99% | 37.8만 |
|---|
| 2026.02.09 | ₩64,737 | ₩65,231 | ₩63,950 | ₩63,990 | -1.15% | 38만 |
|---|
| 2026.02.06 | ₩65,511 | ₩66,566 | ₩64,390 | ₩65,124 | -0.59% | 43.1만 |
|---|
| 2026.02.05 | ₩65,511 | ₩66,486 | ₩64,617 | ₩65,445 | -0.10% | 36.7만 |
|---|
| 2026.02.04 | ₩65,298 | ₩66,953 | ₩64,737 | ₩66,539 | +1.90% | 61.6만 |
|---|
| 2026.02.03 | ₩61,347 | ₩64,177 | ₩61,347 | ₩64,097 | +4.48% | 64만 |
|---|
| 2026.02.02 | ₩61,574 | ₩62,041 | ₩60,933 | ₩61,507 | -0.11% | 66.1만 |
|---|
| 2026.01.30 | ₩62,268 | ₩62,268 | ₩60,519 | ₩61,280 | -1.59% | 48.9만 |
|---|
| 2026.01.29 | ₩61,307 | ₩62,415 | ₩59,505 | ₩62,268 | +1.57% | 45.2만 |
|---|
| 2026.01.28 | ₩62,548 | ₩63,349 | ₩60,826 | ₩61,547 | -1.60% | 50.9만 |
|---|
| 2026.01.27 | ₩61,734 | ₩62,722 | ₩60,640 | ₩62,482 | +1.21% | 45.7만 |
|---|
| 2026.01.26 | ₩62,175 | ₩62,762 | ₩61,160 | ₩61,988 | -0.30% | 32.9만 |
|---|
| 2026.01.23 | ₩64,470 | ₩64,751 | ₩62,041 | ₩62,175 | -3.56% | 38.2만 |
|---|
| 2026.01.22 | ₩64,684 | ₩65,899 | ₩64,283 | ₩64,724 | +0.06% | 72.9만 |
|---|
| 2026.01.21 | ₩62,108 | ₩64,550 | ₩61,761 | ₩64,470 | +3.80% | 53.1만 |
|---|
| 2026.01.20 | ₩62,775 | ₩64,083 | ₩61,093 | ₩61,440 | -2.13% | 81만 |
|---|
| 2026.01.16 | ₩63,403 | ₩64,217 | ₩62,455 | ₩63,790 | +0.61% | 76.7만 |
|---|
| 2026.01.15 | ₩61,707 | ₩64,070 | ₩61,374 | ₩63,096 | +2.25% | 88.1만 |
|---|
| 2026.01.14 | ₩60,947 | ₩62,468 | ₩60,533 | ₩61,520 | +0.94% | 68만 |
|---|
| 2026.01.13 | ₩60,146 | ₩61,667 | ₩59,772 | ₩61,494 | +2.24% | 87만 |
|---|
| 2026.01.12 | ₩58,984 | ₩60,079 | ₩58,063 | ₩59,732 | +1.27% | 79만 |
|---|
| 2026.01.09 | ₩58,317 | ₩59,705 | ₩57,596 | ₩59,305 | +1.69% | 90.4만 |
|---|
| 2026.01.08 | ₩56,061 | ₩58,811 | ₩55,941 | ₩58,170 | +3.76% | 105.6만 |
|---|
| 2026.01.07 | ₩57,262 | ₩57,610 | ₩56,128 | ₩56,902 | -0.63% | 87.6만 |
|---|
| 2026.01.06 | ₩53,058 | ₩57,156 | ₩52,497 | ₩57,009 | +7.45% | 110만 |
|---|
| 2026.01.05 | ₩53,992 | ₩55,354 | ₩53,338 | ₩53,392 | -1.11% | 47.9만 |
|---|
| 2026.01.02 | ₩54,419 | ₩55,020 | ₩53,231 | ₩54,513 | +0.17% | 29만 |
|---|
| 2025.12.31 | ₩54,820 | ₩55,487 | ₩53,992 | ₩54,086 | -1.34% | 48.1만 |
|---|
| 2025.12.30 | ₩54,593 | ₩55,487 | ₩54,099 | ₩54,927 | +0.61% | 50.7만 |
|---|
| 2025.12.29 | ₩56,008 | ₩56,048 | ₩53,872 | ₩54,259 | -3.12% | 44.5만 |
|---|
| 2025.12.26 | ₩56,515 | ₩56,969 | ₩55,647 | ₩55,861 | -1.16% | 55.7만 |
|---|
| 2025.12.24 | ₩57,236 | ₩57,316 | ₩56,115 | ₩56,849 | -0.68% | 21.1만 |
|---|
| 2025.12.23 | ₩56,662 | ₩57,903 | ₩56,075 | ₩57,116 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩56,528 | ₩57,249 | ₩53,699 | ₩56,635 | +0.19% | 122.2만 |
|---|
| 2025.12.19 | ₩63,616 | ₩63,723 | ₩57,102 | ₩58,370 | -8.25% | 199.9만 |
|---|
| 2025.12.18 | ₩54,980 | ₩55,834 | ₩52,444 | ₩53,832 | -2.09% | 109.4만 |
|---|
| 2025.12.17 | ₩53,205 | ₩55,914 | ₩52,964 | ₩55,260 | +3.86% | 84.1만 |
|---|
| 2025.12.16 | ₩52,844 | ₩54,006 | ₩52,591 | ₩53,445 | +1.14% | 50.6만 |
|---|
| 2025.12.15 | ₩52,698 | ₩53,645 | ₩52,337 | ₩52,724 | +0.05% | 62만 |
|---|
| 2025.12.12 | ₩53,819 | ₩53,819 | ₩52,244 | ₩52,377 | -2.68% | 51.3만 |
|---|
| 2025.12.11 | ₩54,446 | ₩55,154 | ₩52,764 | ₩53,312 | -2.08% | 56.2만 |
|---|
| 2025.12.10 | ₩51,750 | ₩55,060 | ₩51,563 | ₩54,286 | +4.90% | 82.2만 |
|---|
| 2025.12.09 | ₩50,121 | ₩51,870 | ₩48,453 | ₩51,777 | +3.30% | 45.5만 |
|---|
| 2025.12.08 | ₩50,855 | ₩51,229 | ₩50,442 | ₩50,615 | -0.47% | 36.4만 |
|---|
| 2025.12.05 | ₩50,669 | ₩52,190 | ₩50,455 | ₩50,735 | +0.13% | 65.4만 |
|---|
| 2025.12.04 | ₩50,228 | ₩50,882 | ₩50,028 | ₩50,775 | +1.09% | 33.3만 |
|---|
| 2025.12.03 | ₩52,270 | ₩53,365 | ₩49,908 | ₩50,121 | -4.11% | 69.9만 |
|---|
| 2025.12.02 | ₩49,374 | ₩52,350 | ₩48,573 | ₩51,683 | +4.68% | 57.9만 |
|---|
| 2025.12.01 | ₩47,465 | ₩50,255 | ₩47,465 | ₩49,107 | +3.46% | 29.8만 |
|---|
| 2025.11.28 | ₩48,613 | ₩49,320 | ₩48,253 | ₩48,306 | -0.63% | 15만 |
|---|
| 2025.11.26 | ₩48,066 | ₩49,467 | ₩47,932 | ₩48,640 | +1.19% | 163.6만 |
|---|
| 2025.11.25 | ₩46,517 | ₩48,947 | ₩46,464 | ₩48,386 | +4.02% | 51.4만 |
|---|
| 2025.11.24 | ₩46,064 | ₩46,878 | ₩44,702 | ₩46,197 | +0.29% | 48.3만 |
|---|
| 2025.11.21 | ₩43,474 | ₩46,718 | ₩43,341 | ₩46,411 | +6.75% | 47.8만 |
|---|
| 2025.11.20 | ₩43,701 | ₩44,609 | ₩42,620 | ₩42,914 | -1.80% | 27.7만 |
|---|
| 2025.11.19 | ₩43,487 | ₩44,235 | ₩42,820 | ₩43,487 | 0.00% | 40.6만 |
|---|
| 2025.11.18 | ₩43,167 | ₩43,928 | ₩42,914 | ₩43,781 | +1.42% | 42.3만 |
|---|
| 2025.11.17 | ₩44,475 | ₩44,942 | ₩42,940 | ₩43,447 | -2.31% | 38만 |
|---|
| 2025.11.14 | ₩44,262 | ₩44,969 | ₩43,354 | ₩44,782 | +1.18% | 30.8만 |
|---|
| 2025.11.13 | ₩45,370 | ₩45,957 | ₩44,208 | ₩44,689 | -1.50% | 56.6만 |
|---|
| 2025.11.12 | ₩46,691 | ₩47,812 | ₩45,410 | ₩45,490 | -2.57% | 49.1만 |
|---|
| 2025.11.11 | ₩47,785 | ₩48,066 | ₩46,678 | ₩46,718 | -2.23% | 25.4만 |
|---|
| 2025.11.10 | ₩49,788 | ₩49,801 | ₩47,252 | ₩47,318 | -4.96% | 32.6만 |
|---|
| 2025.11.07 | ₩48,306 | ₩49,174 | ₩47,972 | ₩48,867 | +1.16% | 36.1만 |
|---|
| 2025.11.06 | ₩49,868 | ₩50,362 | ₩48,373 | ₩48,413 | -2.92% | 44만 |
|---|
| 2025.11.05 | ₩48,253 | ₩50,348 | ₩47,692 | ₩49,894 | +3.40% | 41.7만 |
|---|
| 2025.11.04 | ₩48,880 | ₩48,960 | ₩47,772 | ₩48,226 | -1.34% | 39.3만 |
|---|
| 2025.11.03 | ₩49,801 | ₩49,854 | ₩48,306 | ₩49,307 | -0.99% | 52만 |
|---|
| 2025.10.31 | ₩48,867 | ₩50,388 | ₩48,693 | ₩50,335 | +3.00% | 46만 |
|---|
| 2025.10.30 | ₩49,387 | ₩50,629 | ₩49,280 | ₩49,854 | +0.95% | 61.5만 |
|---|
| 2025.10.29 | ₩53,792 | ₩53,912 | ₩49,267 | ₩49,734 | -7.54% | 83만 |
|---|
| 2025.10.28 | ₩54,633 | ₩55,367 | ₩54,192 | ₩54,192 | -0.81% | 54.6만 |
|---|
| 2025.10.27 | ₩53,805 | ₩55,888 | ₩53,605 | ₩54,993 | +2.21% | 94.2만 |
|---|
| 2025.10.24 | ₩53,832 | ₩54,499 | ₩53,085 | ₩53,592 | -0.45% | 100.4만 |
|---|
| 2025.10.23 | ₩52,617 | ₩53,111 | ₩50,268 | ₩52,577 | -0.08% | 189.8만 |
|---|
| 2025.10.22 | ₩48,466 | ₩54,526 | ₩48,092 | ₩54,246 | +11.93% | 338.8만 |
|---|
| 2025.10.21 | ₩40,898 | ₩42,366 | ₩40,498 | ₩42,206 | +3.20% | 55만 |
|---|
| 2025.10.20 | ₩40,604 | ₩41,125 | ₩40,017 | ₩40,724 | +0.30% | 43.2만 |
|---|
| 2025.10.17 | ₩39,897 | ₩40,511 | ₩39,550 | ₩40,124 | +0.57% | 54.7만 |
|---|
| 2025.10.16 | ₩40,257 | ₩40,351 | ₩39,443 | ₩40,017 | -0.60% | 44.7만 |
|---|
| 2025.10.15 | ₩41,232 | ₩41,619 | ₩39,657 | ₩40,204 | -2.49% | 52.2만 |
|---|
| 2025.10.14 | ₩39,176 | ₩41,392 | ₩39,029 | ₩41,045 | +4.77% | 63.2만 |
|---|
| 2025.10.13 | ₩40,137 | ₩40,498 | ₩39,617 | ₩39,857 | -0.70% | 50.5만 |
|---|
| 2025.10.10 | ₩42,233 | ₩42,233 | ₩39,577 | ₩39,590 | -6.26% | 58.9만 |
|---|