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 | ₩32,920 | ₩33,121 | ₩31,231 | ₩31,351 | -4.76% | 57.1만 |
| 2026.10.08 | ₩32,397 | ₩33,215 | ₩32,343 | ₩33,040 | +1.99% | 91만 |
| 2026.10.07 | ₩33,094 | ₩33,456 | ₩32,370 | ₩32,772 | -0.97% | 95.8만 |
| 2026.10.06 | ₩33,912 | ₩34,193 | ₩33,040 | ₩33,442 | -1.38% | 66.4만 |
| 2026.10.05 | ₩35,038 | ₩35,038 | ₩32,973 | ₩33,510 | -4.36% | 90만 |
| 2026.10.02 | ₩35,708 | ₩35,721 | ₩34,877 | ₩35,252 | -1.28% | 50.9만 |
| 2026.10.01 | ₩35,895 | ₩35,895 | ₩34,434 | ₩35,346 | -1.53% | 80.2만 |
| 2026.09.30 | ₩35,721 | ₩35,949 | ₩35,225 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,346 |
| -1.05% |
| 51.5만 |
| 2026.09.29 | ₩36,297 | ₩36,418 | ₩35,185 | ₩35,735 | -1.55% | 60.8만 |
|---|
| 2026.09.28 | ₩35,842 | ₩36,659 | ₩35,802 | ₩36,204 | +1.01% | 57.7만 |
|---|
| 2026.09.25 | ₩36,150 | ₩36,606 | ₩35,681 | ₩36,391 | +0.67% | 50.3만 |
|---|
| 2026.09.24 | ₩36,927 | ₩36,927 | ₩36,016 | ₩36,056 | -2.36% | 40.6만 |
|---|
| 2026.09.23 | ₩37,504 | ₩37,705 | ₩36,539 | ₩36,767 | -1.97% | 63.8만 |
|---|
| 2026.09.22 | ₩36,981 | ₩38,107 | ₩36,981 | ₩37,879 | +2.43% | 54.7만 |
|---|
| 2026.09.21 | ₩35,962 | ₩36,834 | ₩35,346 | ₩36,472 | +1.42% | 60.8만 |
|---|
| 2026.09.18 | ₩35,828 | ₩36,096 | ₩35,212 | ₩35,426 | -1.12% | 138.2만 |
|---|
| 2026.09.17 | ₩36,860 | ₩37,102 | ₩36,137 | ₩36,137 | -1.96% | 55.9만 |
|---|
| 2026.09.16 | ₩36,860 | ₩37,330 | ₩36,123 | ₩36,351 | -1.38% | 67.4만 |
|---|
| 2026.09.15 | ₩37,678 | ₩38,040 | ₩36,271 | ₩36,592 | -2.88% | 52만 |
|---|
| 2026.09.14 | ₩37,879 | ₩38,549 | ₩37,665 | ₩38,013 | +0.35% | 56만 |
|---|
| 2026.09.11 | ₩38,174 | ₩38,616 | ₩37,450 | ₩37,866 | -0.81% | 58.4만 |
|---|
| 2026.09.10 | ₩38,375 | ₩38,791 | ₩37,531 | ₩37,785 | -1.54% | 62.4만 |
|---|
| 2026.09.09 | ₩39,367 | ₩39,407 | ₩38,509 | ₩38,563 | -2.04% | 56.7만 |
|---|
| 2026.09.08 | ₩41,512 | ₩41,512 | ₩39,622 | ₩39,849 | -4.00% | 45.3만 |
|---|
| 2026.09.04 | ₩40,010 | ₩41,887 | ₩39,782 | ₩41,592 | +3.95% | 42.6만 |
|---|
| 2026.09.03 | ₩41,203 | ₩41,726 | ₩39,769 | ₩40,278 | -2.24% | 38.8만 |
|---|
| 2026.09.02 | ₩39,635 | ₩40,895 | ₩39,608 | ₩40,654 | +2.57% | 37.2만 |
|---|
| 2026.09.01 | ₩39,970 | ₩40,748 | ₩39,166 | ₩39,313 | -1.64% | 55.5만 |
|---|
| 2026.08.31 | ₩40,841 | ₩41,230 | ₩40,131 | ₩40,332 | -1.25% | 50.8만 |
|---|
| 2026.08.28 | ₩41,123 | ₩41,203 | ₩40,533 | ₩41,016 | -0.26% | 43만 |
|---|
| 2026.08.27 | ₩41,069 | ₩41,699 | ₩40,694 | ₩40,707 | -0.88% | 42만 |
|---|
| 2026.08.26 | ₩42,557 | ₩42,731 | ₩41,029 | ₩41,297 | -2.96% | 73.2만 |
|---|
| 2026.08.25 | ₩42,986 | ₩42,986 | ₩42,061 | ₩42,745 | -0.56% | 44.4만 |
|---|
| 2026.08.24 | ₩42,932 | ₩43,361 | ₩42,329 | ₩43,080 | +0.34% | 58.2만 |
|---|
| 2026.08.21 | ₩43,308 | ₩43,911 | ₩42,490 | ₩42,597 | -1.64% | 32.7만 |
|---|
| 2026.08.20 | ₩43,080 | ₩43,562 | ₩42,396 | ₩42,852 | -0.53% | 45만 |
|---|
| 2026.08.19 | ₩42,517 | ₩44,206 | ₩42,356 | ₩44,045 | +3.59% | 47.7만 |
|---|
| 2026.08.18 | ₩42,356 | ₩42,852 | ₩41,270 | ₩41,981 | -0.89% | 46.4만 |
|---|
| 2026.08.17 | ₩42,061 | ₩42,383 | ₩41,270 | ₩42,329 | +0.64% | 45.1만 |
|---|
| 2026.08.14 | ₩43,093 | ₩43,817 | ₩42,008 | ₩42,289 | -1.87% | 54.1만 |
|---|
| 2026.08.13 | ₩43,133 | ₩44,487 | ₩43,133 | ₩43,656 | +1.21% | 41.2만 |
|---|
| 2026.08.12 | ₩43,710 | ₩43,777 | ₩42,034 | ₩43,402 | -0.71% | 47.2만 |
|---|
| 2026.08.11 | ₩42,691 | ₩44,112 | ₩42,637 | ₩43,951 | +2.95% | 49.6만 |
|---|
| 2026.08.10 | ₩42,892 | ₩43,080 | ₩42,195 | ₩42,959 | +0.16% | 40.2만 |
|---|
| 2026.08.07 | ₩41,927 | ₩43,375 | ₩41,552 | ₩43,107 | +2.81% | 53.3만 |
|---|
| 2026.08.06 | ₩42,530 | ₩43,080 | ₩41,605 | ₩41,940 | -1.39% | 45.8만 |
|---|
| 2026.08.05 | ₩42,624 | ₩43,187 | ₩41,914 | ₩42,865 | +0.57% | 37만 |
|---|
| 2026.08.04 | ₩41,579 | ₩42,812 | ₩41,270 | ₩42,731 | +2.77% | 54만 |
|---|
| 2026.08.03 | ₩41,458 | ₩42,798 | ₩41,230 | ₩41,940 | +1.16% | 42.7만 |
|---|
| 2026.07.31 | ₩40,989 | ₩40,989 | ₩39,984 | ₩40,587 | -0.98% | 41.2만 |
|---|
| 2026.07.30 | ₩42,557 | ₩42,624 | ₩40,667 | ₩40,922 | -3.84% | 58.1만 |
|---|
| 2026.07.29 | ₩42,892 | ₩43,334 | ₩42,101 | ₩42,651 | -0.56% | 43.6만 |
|---|
| 2026.07.28 | ₩42,008 | ₩43,857 | ₩42,008 | ₩43,040 | +2.46% | 53.4만 |
|---|
| 2026.07.27 | ₩41,203 | ₩42,008 | ₩41,203 | ₩41,672 | +1.14% | 37만 |
|---|
| 2026.07.24 | ₩40,386 | ₩41,686 | ₩39,903 | ₩41,243 | +2.12% | 39.1만 |
|---|
| 2026.07.23 | ₩41,203 | ₩41,431 | ₩40,118 | ₩40,305 | -2.18% | 59.2만 |
|---|
| 2026.07.22 | ₩40,828 | ₩42,142 | ₩40,774 | ₩41,726 | +2.20% | 46.3만 |
|---|
| 2026.07.21 | ₩40,453 | ₩41,404 | ₩40,453 | ₩40,721 | +0.66% | 47.5만 |
|---|
| 2026.07.20 | ₩41,150 | ₩41,498 | ₩40,198 | ₩40,895 | -0.62% | 48.5만 |
|---|
| 2026.07.17 | ₩41,766 | ₩42,745 | ₩40,439 | ₩41,150 | -1.48% | 51.4만 |
|---|
| 2026.07.16 | ₩41,270 | ₩42,664 | ₩41,002 | ₩41,967 | +1.69% | 55.8만 |
|---|
| 2026.07.15 | ₩39,313 | ₩41,163 | ₩39,260 | ₩40,882 | +3.99% | 59.5만 |
|---|
| 2026.07.14 | ₩39,541 | ₩40,104 | ₩38,496 | ₩38,884 | -1.66% | 89만 |
|---|
| 2026.07.13 | ₩39,434 | ₩40,479 | ₩39,434 | ₩39,622 | +0.48% | 66만 |
|---|
| 2026.07.10 | ₩39,246 | ₩40,064 | ₩39,166 | ₩39,367 | +0.31% | 60.1만 |
|---|
| 2026.07.09 | ₩38,402 | ₩39,796 | ₩38,094 | ₩38,965 | +1.47% | 85.8만 |
|---|
| 2026.07.08 | ₩40,815 | ₩40,868 | ₩38,134 | ₩38,643 | -5.32% | 127.3만 |
|---|
| 2026.07.07 | ₩41,109 | ₩41,847 | ₩40,855 | ₩41,391 | +0.68% | 72.5만 |
|---|
| 2026.07.06 | ₩41,820 | ₩42,168 | ₩40,815 | ₩41,109 | -1.70% | 73.7만 |
|---|
| 2026.07.02 | ₩41,833 | ₩42,209 | ₩40,882 | ₩41,766 | -0.16% | 71.1만 |
|---|
| 2026.07.01 | ₩41,833 | ₩42,959 | ₩41,163 | ₩41,632 | -0.48% | 101.1만 |
|---|
| 2026.06.30 | ₩41,619 | ₩42,825 | ₩40,587 | ₩41,873 | +0.61% | 85.3만 |
|---|
| 2026.06.29 | ₩41,337 | ₩42,517 | ₩40,721 | ₩42,249 | +2.20% | 120.6만 |
|---|
| 2026.06.26 | ₩41,351 | ₩42,637 | ₩40,252 | ₩42,021 | +1.62% | 176.7만 |
|---|
| 2026.06.25 | ₩38,214 | ₩42,329 | ₩38,067 | ₩41,391 | +8.31% | 194.5만 |
|---|
| 2026.06.24 | ₩38,388 | ₩40,479 | ₩35,922 | ₩36,552 | -4.78% | 244.8만 |
|---|
| 2026.06.23 | ₩37,263 | ₩38,201 | ₩37,263 | ₩37,906 | +1.73% | 88.3만 |
|---|
| 2026.06.22 | ₩38,080 | ₩38,388 | ₩37,490 | ₩37,960 | -0.32% | 80.8만 |
|---|
| 2026.06.18 | ₩37,665 | ₩39,273 | ₩37,665 | ₩38,429 | +2.03% | 97.6만 |
|---|
| 2026.06.17 | ₩38,469 | ₩39,461 | ₩37,330 | ₩37,544 | -2.40% | 63.5만 |
|---|
| 2026.06.16 | ₩39,528 | ₩40,077 | ₩38,268 | ₩38,657 | -2.20% | 63.9만 |
|---|
| 2026.06.15 | ₩40,010 | ₩40,774 | ₩39,193 | ₩39,541 | -1.17% | 97.5만 |
|---|
| 2026.06.12 | ₩38,107 | ₩39,715 | ₩38,107 | ₩39,193 | +2.85% | 69만 |
|---|
| 2026.06.11 | ₩36,994 | ₩38,013 | ₩36,793 | ₩37,691 | +1.88% | 74만 |
|---|
| 2026.06.10 | ₩38,321 | ₩38,375 | ₩36,954 | ₩36,981 | -3.50% | 57만 |
|---|
| 2026.06.09 | ₩37,906 | ₩39,072 | ₩37,906 | ₩38,603 | +1.84% | 60.4만 |
|---|
| 2026.06.08 | ₩37,222 | ₩37,960 | ₩37,035 | ₩37,477 | +0.68% | 52.9만 |
|---|
| 2026.06.05 | ₩37,169 | ₩38,120 | ₩36,579 | ₩37,129 | -0.11% | 79.8만 |
|---|
| 2026.06.04 | ₩39,394 | ₩39,863 | ₩37,450 | ₩37,691 | -4.32% | 98만 |
|---|
| 2026.06.03 | ₩38,241 | ₩39,233 | ₩37,946 | ₩38,817 | +1.51% | 73.7만 |
|---|
| 2026.06.02 | ₩39,005 | ₩39,608 | ₩38,858 | ₩39,246 | +0.62% | 61.5만 |
|---|
| 2026.06.01 | ₩39,273 | ₩39,568 | ₩38,228 | ₩38,925 | -0.89% | 60.2만 |
|---|
| 2026.05.29 | ₩40,721 | ₩41,029 | ₩39,635 | ₩39,796 | -2.27% | 63만 |
|---|
| 2026.05.28 | ₩39,474 | ₩40,868 | ₩38,938 | ₩40,654 | +2.99% | 49.6만 |
|---|
| 2026.05.27 | ₩39,461 | ₩41,605 | ₩39,220 | ₩40,091 | +1.60% | 83.1만 |
|---|
| 2026.05.26 | ₩40,386 | ₩41,083 | ₩39,581 | ₩39,876 | -1.26% | 72만 |
|---|
| 2026.05.22 | ₩38,925 | ₩40,198 | ₩38,925 | ₩39,917 | +2.55% | 66.1만 |
|---|
| 2026.05.21 | ₩38,456 | ₩39,622 | ₩37,705 | ₩39,340 | +2.30% | 134.5만 |
|---|
| 2026.05.20 | ₩37,812 | ₩39,112 | ₩37,048 | ₩39,099 | +3.40% | 75.1만 |
|---|
| 2026.05.19 | ₩38,764 | ₩38,791 | ₩37,155 | ₩37,799 | -2.49% | 97.8만 |
|---|
| 2026.05.18 | ₩38,764 | ₩39,273 | ₩38,335 | ₩38,925 | +0.41% | 60.6만 |
|---|
| 2026.05.15 | ₩39,849 | ₩41,002 | ₩38,630 | ₩38,630 | -3.06% | 65.1만 |
|---|
| 2026.05.14 | ₩39,675 | ₩40,734 | ₩39,447 | ₩40,051 | +0.95% | 68.5만 |
|---|
| 2026.05.13 | ₩39,273 | ₩40,412 | ₩38,871 | ₩39,166 | -0.27% | 38.7만 |
|---|
| 2026.05.12 | ₩41,109 | ₩41,378 | ₩39,595 | ₩39,608 | -3.65% | 49.8만 |
|---|
| 2026.05.11 | ₩42,624 | ₩42,624 | ₩40,774 | ₩40,868 | -4.12% | 64.1만 |
|---|
| 2026.05.08 | ₩42,973 | ₩43,334 | ₩42,034 | ₩42,557 | -0.97% | 48.8만 |
|---|
| 2026.05.07 | ₩43,388 | ₩43,817 | ₩42,490 | ₩42,745 | -1.48% | 54.8만 |
|---|
| 2026.05.06 | ₩42,168 | ₩43,227 | ₩42,168 | ₩42,825 | +1.56% | 51.4만 |
|---|
| 2026.05.05 | ₩40,895 | ₩41,793 | ₩40,801 | ₩41,485 | +1.44% | 36.8만 |
|---|
| 2026.05.04 | ₩42,611 | ₩42,611 | ₩40,345 | ₩40,855 | -4.12% | 52.8만 |
|---|
| 2026.05.01 | ₩43,656 | ₩43,804 | ₩42,195 | ₩42,919 | -1.69% | 33.6만 |
|---|
| 2026.04.30 | ₩42,705 | ₩43,844 | ₩42,530 | ₩43,710 | +2.35% | 54만 |
|---|
| 2026.04.29 | ₩42,999 | ₩43,308 | ₩42,611 | ₩42,691 | -0.72% | 35.7만 |
|---|
| 2026.04.28 | ₩43,616 | ₩43,911 | ₩42,235 | ₩43,576 | -0.09% | 49.9만 |
|---|
| 2026.04.27 | ₩44,099 | ₩44,728 | ₩42,932 | ₩43,120 | -2.22% | 54.4만 |
|---|
| 2026.04.24 | ₩43,723 | ₩44,072 | ₩43,241 | ₩44,058 | +0.77% | 39만 |
|---|
| 2026.04.23 | ₩43,603 | ₩43,938 | ₩42,959 | ₩43,750 | +0.34% | 51.9만 |
|---|
| 2026.04.22 | ₩45,157 | ₩45,560 | ₩43,562 | ₩43,683 | -3.27% | 57.1만 |
|---|
| 2026.04.21 | ₩45,412 | ₩46,230 | ₩44,085 | ₩45,077 | -0.74% | 75.2만 |
|---|
| 2026.04.20 | ₩44,943 | ₩45,492 | ₩44,300 | ₩45,050 | +0.24% | 55.4만 |
|---|
| 2026.04.17 | ₩44,018 | ₩47,356 | ₩44,018 | ₩45,224 | +2.74% | 83만 |
|---|
| 2026.04.16 | ₩42,343 | ₩44,367 | ₩41,994 | ₩43,428 | +2.56% | 75.1만 |
|---|
| 2026.04.15 | ₩43,777 | ₩43,951 | ₩41,940 | ₩42,423 | -3.09% | 103.4만 |
|---|
| 2026.04.14 | ₩43,629 | ₩44,970 | ₩42,825 | ₩44,702 | +2.46% | 84.5만 |
|---|
| 2026.04.13 | ₩44,099 | ₩44,353 | ₩42,758 | ₩43,817 | -0.64% | 60.9만 |
|---|
| 2026.04.10 | ₩44,273 | ₩44,635 | ₩43,509 | ₩44,286 | +0.03% | 36.2만 |
|---|
| 2026.04.09 | ₩42,557 | ₩44,179 | ₩41,927 | ₩44,166 | +3.78% | 49.1만 |
|---|
| 2026.04.08 | ₩44,809 | ₩45,479 | ₩42,999 | ₩43,160 | -3.68% | 108.9만 |
|---|
| 2026.04.07 | ₩42,142 | ₩43,093 | ₩41,766 | ₩42,262 | +0.29% | 74.9만 |
|---|
| 2026.04.06 | ₩40,252 | ₩42,423 | ₩40,010 | ₩42,249 | +4.96% | 66.7만 |
|---|
| 2026.04.02 | ₩40,091 | ₩40,748 | ₩38,590 | ₩40,694 | +1.50% | 83.2만 |
|---|
| 2026.04.01 | ₩41,699 | ₩42,396 | ₩40,479 | ₩40,493 | -2.89% | 90만 |
|---|
| 2026.03.31 | ₩43,040 | ₩43,643 | ₩41,378 | ₩41,538 | -3.49% | 107.5만 |
|---|
| 2026.03.30 | ₩42,490 | ₩43,200 | ₩41,632 | ₩42,289 | -0.47% | 63만 |
|---|
| 2026.03.27 | ₩43,549 | ₩43,804 | ₩41,780 | ₩42,182 | -3.14% | 64.8만 |
|---|
| 2026.03.26 | ₩42,892 | ₩44,085 | ₩42,289 | ₩44,031 | +2.66% | 113.1만 |
|---|
| 2026.03.25 | ₩46,632 | ₩47,490 | ₩43,160 | ₩43,790 | -6.09% | 133.6만 |
|---|
| 2026.03.24 | ₩45,117 | ₩47,852 | ₩44,903 | ₩47,021 | +4.22% | 82.4만 |
|---|
| 2026.03.23 | ₩45,680 | ₩46,980 | ₩45,372 | ₩46,029 | +0.76% | 67.4만 |
|---|
| 2026.03.20 | ₩44,139 | ₩44,903 | ₩43,978 | ₩44,782 | +1.46% | 129.5만 |
|---|
| 2026.03.19 | ₩43,723 | ₩44,795 | ₩43,589 | ₩44,353 | +1.44% | 46.7만 |
|---|
| 2026.03.18 | ₩44,621 | ₩45,399 | ₩43,777 | ₩43,830 | -1.77% | 39.9만 |
|---|
| 2026.03.17 | ₩46,270 | ₩46,605 | ₩44,688 | ₩44,930 | -2.90% | 47.8만 |
|---|
| 2026.03.16 | ₩45,921 | ₩46,806 | ₩45,412 | ₩45,613 | -0.67% | 33.2만 |
|---|
| 2026.03.13 | ₩45,050 | ₩45,533 | ₩43,991 | ₩45,399 | +0.77% | 52.7만 |
|---|
| 2026.03.12 | ₩45,037 | ₩46,458 | ₩44,420 | ₩44,836 | -0.45% | 73.1만 |
|---|
| 2026.03.11 | ₩45,640 | ₩46,511 | ₩44,648 | ₩46,042 | +0.88% | 51.7만 |
|---|
| 2026.03.10 | ₩46,980 | ₩47,557 | ₩45,640 | ₩45,774 | -2.57% | 64.5만 |
|---|
| 2026.03.09 | ₩47,570 | ₩47,570 | ₩45,305 | ₩47,248 | -0.68% | 65.8만 |
|---|
| 2026.03.06 | ₩49,929 | ₩50,117 | ₩48,535 | ₩48,642 | -2.58% | 53.2만 |
|---|
| 2026.03.05 | ₩52,811 | ₩53,119 | ₩50,506 | ₩51,001 | -3.43% | 46.7만 |
|---|
| 2026.03.04 | ₩52,409 | ₩53,334 | ₩51,484 | ₩52,261 | -0.28% | 50.9만 |
|---|
| 2026.03.03 | ₩50,184 | ₩52,878 | ₩50,010 | ₩52,248 | +4.11% | 51.4만 |
|---|
| 2026.03.02 | ₩52,288 | ₩52,664 | ₩49,996 | ₩52,221 | -0.13% | 77.3만 |
|---|
| 2026.02.27 | ₩55,076 | ₩55,331 | ₩52,878 | ₩53,468 | -2.92% | 98.9만 |
|---|
| 2026.02.26 | ₩57,274 | ₩58,105 | ₩55,827 | ₩55,921 | -2.36% | 52.1만 |
|---|
| 2026.02.25 | ₩58,240 | ₩58,333 | ₩55,532 | ₩56,591 | -2.83% | 72.2만 |
|---|
| 2026.02.24 | ₩59,701 | ₩60,773 | ₩58,869 | ₩58,950 | -1.26% | 38.7만 |
|---|
| 2026.02.23 | ₩62,582 | ₩62,730 | ₩58,937 | ₩59,017 | -5.70% | 54.2만 |
|---|
| 2026.02.20 | ₩61,376 | ₩63,748 | ₩61,175 | ₩62,757 | +2.25% | 27.7만 |
|---|
| 2026.02.19 | ₩61,805 | ₩61,912 | ₩60,156 | ₩61,617 | -0.30% | 33.8만 |
|---|
| 2026.02.18 | ₩61,926 | ₩63,856 | ₩61,818 | ₩62,341 | +0.67% | 32.2만 |
|---|
| 2026.02.17 | ₩62,475 | ₩62,971 | ₩61,363 | ₩62,529 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩62,328 | ₩62,770 | ₩60,692 | ₩62,381 | +0.09% | 39만 |
|---|
| 2026.02.12 | ₩64,151 | ₩64,982 | ₩61,148 | ₩62,261 | -2.95% | 37.3만 |
|---|
| 2026.02.11 | ₩63,695 | ₩65,008 | ₩62,220 | ₩63,467 | -0.36% | 46.4만 |
|---|
| 2026.02.10 | ₩64,566 | ₩65,679 | ₩63,239 | ₩63,279 | -1.99% | 37.8만 |
|---|
| 2026.02.09 | ₩65,008 | ₩65,504 | ₩64,218 | ₩64,258 | -1.15% | 38만 |
|---|
| 2026.02.06 | ₩65,786 | ₩66,845 | ₩64,660 | ₩65,397 | -0.59% | 43.1만 |
|---|
| 2026.02.05 | ₩65,786 | ₩66,764 | ₩64,888 | ₩65,719 | -0.10% | 36.7만 |
|---|
| 2026.02.04 | ₩65,571 | ₩67,233 | ₩65,008 | ₩66,818 | +1.90% | 61.6만 |
|---|
| 2026.02.03 | ₩61,604 | ₩64,445 | ₩61,604 | ₩64,365 | +4.48% | 64만 |
|---|
| 2026.02.02 | ₩61,832 | ₩62,301 | ₩61,188 | ₩61,765 | -0.11% | 66.1만 |
|---|
| 2026.01.30 | ₩62,529 | ₩62,529 | ₩60,773 | ₩61,537 | -1.59% | 48.9만 |
|---|
| 2026.01.29 | ₩61,564 | ₩62,676 | ₩59,754 | ₩62,529 | +1.57% | 45.2만 |
|---|
| 2026.01.28 | ₩62,810 | ₩63,614 | ₩61,081 | ₩61,805 | -1.60% | 50.9만 |
|---|
| 2026.01.27 | ₩61,993 | ₩62,984 | ₩60,893 | ₩62,743 | +1.21% | 45.7만 |
|---|
| 2026.01.26 | ₩62,435 | ₩63,025 | ₩61,416 | ₩62,247 | -0.30% | 32.9만 |
|---|
| 2026.01.23 | ₩64,740 | ₩65,022 | ₩62,301 | ₩62,435 | -3.56% | 38.2만 |
|---|
| 2026.01.22 | ₩64,955 | ₩66,175 | ₩64,553 | ₩64,995 | +0.06% | 72.9만 |
|---|
| 2026.01.21 | ₩62,368 | ₩64,821 | ₩62,019 | ₩64,740 | +3.80% | 53.1만 |
|---|
| 2026.01.20 | ₩63,038 | ₩64,352 | ₩61,349 | ₩61,698 | -2.13% | 81만 |
|---|
| 2026.01.16 | ₩63,668 | ₩64,486 | ₩62,716 | ₩64,057 | +0.61% | 76.7만 |
|---|
| 2026.01.15 | ₩61,966 | ₩64,338 | ₩61,631 | ₩63,360 | +2.25% | 88.1만 |
|---|
| 2026.01.14 | ₩61,202 | ₩62,730 | ₩60,786 | ₩61,778 | +0.94% | 68만 |
|---|
| 2026.01.13 | ₩60,398 | ₩61,926 | ₩60,022 | ₩61,751 | +2.24% | 87만 |
|---|
| 2026.01.12 | ₩59,231 | ₩60,331 | ₩58,307 | ₩59,982 | +1.27% | 79만 |
|---|
| 2026.01.09 | ₩58,561 | ₩59,955 | ₩57,837 | ₩59,553 | +1.69% | 90.4만 |
|---|
| 2026.01.08 | ₩56,296 | ₩59,057 | ₩56,175 | ₩58,414 | +3.76% | 105.6만 |
|---|
| 2026.01.07 | ₩57,502 | ₩57,851 | ₩56,363 | ₩57,140 | -0.63% | 87.6만 |
|---|
| 2026.01.06 | ₩53,280 | ₩57,395 | ₩52,717 | ₩57,248 | +7.45% | 110만 |
|---|
| 2026.01.05 | ₩54,218 | ₩55,586 | ₩53,562 | ₩53,615 | -1.11% | 47.9만 |
|---|
| 2026.01.02 | ₩54,647 | ₩55,250 | ₩53,454 | ₩54,741 | +0.17% | 29만 |
|---|
| 2025.12.31 | ₩55,049 | ₩55,720 | ₩54,218 | ₩54,312 | -1.34% | 48.1만 |
|---|
| 2025.12.30 | ₩54,822 | ₩55,720 | ₩54,326 | ₩55,157 | +0.61% | 50.7만 |
|---|
| 2025.12.29 | ₩56,242 | ₩56,283 | ₩54,098 | ₩54,486 | -3.12% | 44.5만 |
|---|
| 2025.12.26 | ₩56,752 | ₩57,207 | ₩55,880 | ₩56,095 | -1.16% | 55.7만 |
|---|
| 2025.12.24 | ₩57,475 | ₩57,556 | ₩56,350 | ₩57,087 | -0.68% | 21.1만 |
|---|
| 2025.12.23 | ₩56,899 | ₩58,146 | ₩56,309 | ₩57,355 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩56,765 | ₩57,489 | ₩53,923 | ₩56,872 | +0.19% | 122.2만 |
|---|
| 2025.12.19 | ₩63,883 | ₩63,990 | ₩57,341 | ₩58,615 | -8.25% | 199.9만 |
|---|
| 2025.12.18 | ₩55,210 | ₩56,068 | ₩52,664 | ₩54,058 | -2.09% | 109.4만 |
|---|
| 2025.12.17 | ₩53,428 | ₩56,149 | ₩53,186 | ₩55,492 | +3.86% | 84.1만 |
|---|
| 2025.12.16 | ₩53,066 | ₩54,232 | ₩52,811 | ₩53,669 | +1.14% | 50.6만 |
|---|
| 2025.12.15 | ₩52,918 | ₩53,870 | ₩52,556 | ₩52,945 | +0.05% | 62만 |
|---|
| 2025.12.12 | ₩54,044 | ₩54,044 | ₩52,462 | ₩52,597 | -2.68% | 51.3만 |
|---|
| 2025.12.11 | ₩54,674 | ₩55,385 | ₩52,985 | ₩53,535 | -2.08% | 56.2만 |
|---|
| 2025.12.10 | ₩51,967 | ₩55,291 | ₩51,779 | ₩54,513 | +4.90% | 82.2만 |
|---|
| 2025.12.09 | ₩50,331 | ₩52,087 | ₩48,656 | ₩51,993 | +3.30% | 45.5만 |
|---|
| 2025.12.08 | ₩51,068 | ₩51,444 | ₩50,653 | ₩50,827 | -0.47% | 36.4만 |
|---|
| 2025.12.05 | ₩50,881 | ₩52,409 | ₩50,666 | ₩50,948 | +0.13% | 65.4만 |
|---|
| 2025.12.04 | ₩50,439 | ₩51,095 | ₩50,237 | ₩50,988 | +1.09% | 33.3만 |
|---|
| 2025.12.03 | ₩52,489 | ₩53,588 | ₩50,117 | ₩50,331 | -4.11% | 69.9만 |
|---|
| 2025.12.02 | ₩49,581 | ₩52,570 | ₩48,776 | ₩51,900 | +4.68% | 57.9만 |
|---|
| 2025.12.01 | ₩47,664 | ₩50,465 | ₩47,664 | ₩49,313 | +3.46% | 29.8만 |
|---|
| 2025.11.28 | ₩48,817 | ₩49,527 | ₩48,455 | ₩48,508 | -0.63% | 15만 |
|---|
| 2025.11.26 | ₩48,267 | ₩49,674 | ₩48,133 | ₩48,843 | +1.19% | 163.6만 |
|---|
| 2025.11.25 | ₩46,712 | ₩49,152 | ₩46,659 | ₩48,589 | +4.02% | 51.4만 |
|---|
| 2025.11.24 | ₩46,257 | ₩47,074 | ₩44,889 | ₩46,391 | +0.29% | 48.3만 |
|---|
| 2025.11.21 | ₩43,656 | ₩46,913 | ₩43,522 | ₩46,605 | +6.75% | 47.8만 |
|---|
| 2025.11.20 | ₩43,884 | ₩44,795 | ₩42,798 | ₩43,093 | -1.80% | 27.7만 |
|---|
| 2025.11.19 | ₩43,670 | ₩44,420 | ₩42,999 | ₩43,670 | 0.00% | 40.6만 |
|---|
| 2025.11.18 | ₩43,348 | ₩44,112 | ₩43,093 | ₩43,964 | +1.42% | 42.3만 |
|---|
| 2025.11.17 | ₩44,661 | ₩45,131 | ₩43,120 | ₩43,629 | -2.31% | 38만 |
|---|
| 2025.11.14 | ₩44,447 | ₩45,157 | ₩43,536 | ₩44,970 | +1.18% | 30.8만 |
|---|
| 2025.11.13 | ₩45,560 | ₩46,149 | ₩44,393 | ₩44,876 | -1.50% | 56.6만 |
|---|
| 2025.11.12 | ₩46,886 | ₩48,012 | ₩45,600 | ₩45,680 | -2.57% | 49.1만 |
|---|
| 2025.11.11 | ₩47,986 | ₩48,267 | ₩46,873 | ₩46,913 | -2.23% | 25.4만 |
|---|
| 2025.11.10 | ₩49,996 | ₩50,010 | ₩47,449 | ₩47,516 | -4.96% | 32.6만 |
|---|
| 2025.11.07 | ₩48,508 | ₩49,380 | ₩48,173 | ₩49,071 | +1.16% | 36.1만 |
|---|
| 2025.11.06 | ₩50,077 | ₩50,573 | ₩48,575 | ₩48,616 | -2.92% | 44만 |
|---|
| 2025.11.05 | ₩48,455 | ₩50,559 | ₩47,892 | ₩50,103 | +3.40% | 41.7만 |
|---|
| 2025.11.04 | ₩49,085 | ₩49,165 | ₩47,972 | ₩48,428 | -1.34% | 39.3만 |
|---|
| 2025.11.03 | ₩50,010 | ₩50,063 | ₩48,508 | ₩49,514 | -0.99% | 52만 |
|---|
| 2025.10.31 | ₩49,071 | ₩50,599 | ₩48,897 | ₩50,546 | +3.00% | 46만 |
|---|
| 2025.10.30 | ₩49,594 | ₩50,841 | ₩49,487 | ₩50,063 | +0.95% | 61.5만 |
|---|
| 2025.10.29 | ₩54,017 | ₩54,138 | ₩49,473 | ₩49,943 | -7.54% | 83만 |
|---|
| 2025.10.28 | ₩54,862 | ₩55,599 | ₩54,419 | ₩54,419 | -0.81% | 54.6만 |
|---|
| 2025.10.27 | ₩54,031 | ₩56,122 | ₩53,830 | ₩55,224 | +2.21% | 94.2만 |
|---|
| 2025.10.24 | ₩54,058 | ₩54,728 | ₩53,307 | ₩53,816 | -0.45% | 100.4만 |
|---|
| 2025.10.23 | ₩52,838 | ₩53,334 | ₩50,479 | ₩52,798 | -0.08% | 189.8만 |
|---|
| 2025.10.22 | ₩48,669 | ₩54,755 | ₩48,294 | ₩54,473 | +11.93% | 338.8만 |
|---|
| 2025.10.21 | ₩41,069 | ₩42,544 | ₩40,667 | ₩42,383 | +3.20% | 55만 |
|---|
| 2025.10.20 | ₩40,774 | ₩41,297 | ₩40,185 | ₩40,895 | +0.30% | 43.2만 |
|---|
| 2025.10.17 | ₩40,064 | ₩40,681 | ₩39,715 | ₩40,292 | +0.57% | 54.7만 |
|---|
| 2025.10.16 | ₩40,426 | ₩40,520 | ₩39,608 | ₩40,185 | -0.60% | 44.7만 |
|---|
| 2025.10.15 | ₩41,404 | ₩41,793 | ₩39,823 | ₩40,372 | -2.49% | 52.2만 |
|---|
| 2025.10.14 | ₩39,340 | ₩41,565 | ₩39,193 | ₩41,217 | +4.77% | 63.2만 |
|---|
| 2025.10.13 | ₩40,305 | ₩40,667 | ₩39,782 | ₩40,024 | -0.70% | 50.5만 |
|---|
| 2025.10.10 | ₩42,410 | ₩42,410 | ₩39,742 | ₩39,756 | -6.26% | 58.9만 |
|---|