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 | ₩32,813 | ₩33,014 | ₩31,130 | ₩31,250 | -4.76% | 57.1만 |
| 2026.10.08 | ₩32,292 | ₩33,107 | ₩32,239 | ₩32,934 | +1.99% | 91만 |
| 2026.10.07 | ₩32,987 | ₩33,348 | ₩32,266 | ₩32,666 | -0.97% | 95.8만 |
| 2026.10.06 | ₩33,802 | ₩34,083 | ₩32,934 | ₩33,334 | -1.38% | 66.4만 |
| 2026.10.05 | ₩34,924 | ₩34,924 | ₩32,867 | ₩33,401 | -4.36% | 90만 |
| 2026.10.02 | ₩35,592 | ₩35,606 | ₩34,764 | ₩35,138 | -1.28% | 50.9만 |
| 2026.10.01 | ₩35,779 | ₩35,779 | ₩34,323 | ₩35,232 | -1.53% | 80.2만 |
| 2026.09.30 | ₩35,606 | ₩35,833 | ₩35,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,232 |
| -1.05% |
| 51.5만 |
| 2026.09.29 | ₩36,180 | ₩36,300 | ₩35,071 | ₩35,619 | -1.55% | 60.8만 |
|---|
| 2026.09.28 | ₩35,726 | ₩36,541 | ₩35,686 | ₩36,087 | +1.01% | 57.7만 |
|---|
| 2026.09.25 | ₩36,033 | ₩36,488 | ₩35,566 | ₩36,274 | +0.67% | 50.3만 |
|---|
| 2026.09.24 | ₩36,808 | ₩36,808 | ₩35,900 | ₩35,940 | -2.36% | 40.6만 |
|---|
| 2026.09.23 | ₩37,383 | ₩37,583 | ₩36,421 | ₩36,648 | -1.97% | 63.8만 |
|---|
| 2026.09.22 | ₩36,862 | ₩37,984 | ₩36,862 | ₩37,757 | +2.43% | 54.7만 |
|---|
| 2026.09.21 | ₩35,846 | ₩36,715 | ₩35,232 | ₩36,354 | +1.42% | 60.8만 |
|---|
| 2026.09.18 | ₩35,713 | ₩35,980 | ₩35,098 | ₩35,312 | -1.12% | 138.2만 |
|---|
| 2026.09.17 | ₩36,741 | ₩36,982 | ₩36,020 | ₩36,020 | -1.96% | 55.9만 |
|---|
| 2026.09.16 | ₩36,741 | ₩37,209 | ₩36,007 | ₩36,234 | -1.38% | 67.4만 |
|---|
| 2026.09.15 | ₩37,556 | ₩37,917 | ₩36,154 | ₩36,474 | -2.88% | 52만 |
|---|
| 2026.09.14 | ₩37,757 | ₩38,425 | ₩37,543 | ₩37,890 | +0.35% | 56만 |
|---|
| 2026.09.11 | ₩38,051 | ₩38,492 | ₩37,329 | ₩37,743 | -0.81% | 58.4만 |
|---|
| 2026.09.10 | ₩38,251 | ₩38,665 | ₩37,409 | ₩37,663 | -1.54% | 62.4만 |
|---|
| 2026.09.09 | ₩39,240 | ₩39,280 | ₩38,385 | ₩38,438 | -2.04% | 56.7만 |
|---|
| 2026.09.08 | ₩41,377 | ₩41,377 | ₩39,494 | ₩39,721 | -4.00% | 45.3만 |
|---|
| 2026.09.04 | ₩39,881 | ₩41,752 | ₩39,654 | ₩41,458 | +3.95% | 42.6만 |
|---|
| 2026.09.03 | ₩41,070 | ₩41,591 | ₩39,641 | ₩40,148 | -2.24% | 38.8만 |
|---|
| 2026.09.02 | ₩39,507 | ₩40,763 | ₩39,480 | ₩40,522 | +2.57% | 37.2만 |
|---|
| 2026.09.01 | ₩39,841 | ₩40,616 | ₩39,039 | ₩39,186 | -1.64% | 55.5만 |
|---|
| 2026.08.31 | ₩40,709 | ₩41,097 | ₩40,001 | ₩40,202 | -1.25% | 50.8만 |
|---|
| 2026.08.28 | ₩40,990 | ₩41,070 | ₩40,402 | ₩40,883 | -0.26% | 43만 |
|---|
| 2026.08.27 | ₩40,937 | ₩41,565 | ₩40,562 | ₩40,576 | -0.88% | 42만 |
|---|
| 2026.08.26 | ₩42,420 | ₩42,593 | ₩40,896 | ₩41,164 | -2.96% | 73.2만 |
|---|
| 2026.08.25 | ₩42,847 | ₩42,847 | ₩41,925 | ₩42,607 | -0.56% | 44.4만 |
|---|
| 2026.08.24 | ₩42,794 | ₩43,221 | ₩42,192 | ₩42,941 | +0.34% | 58.2만 |
|---|
| 2026.08.21 | ₩43,168 | ₩43,769 | ₩42,353 | ₩42,460 | -1.64% | 32.7만 |
|---|
| 2026.08.20 | ₩42,941 | ₩43,422 | ₩42,259 | ₩42,714 | -0.53% | 45만 |
|---|
| 2026.08.19 | ₩42,380 | ₩44,063 | ₩42,219 | ₩43,903 | +3.59% | 47.7만 |
|---|
| 2026.08.18 | ₩42,219 | ₩42,714 | ₩41,137 | ₩41,845 | -0.89% | 46.4만 |
|---|
| 2026.08.17 | ₩41,925 | ₩42,246 | ₩41,137 | ₩42,192 | +0.64% | 45.1만 |
|---|
| 2026.08.14 | ₩42,954 | ₩43,675 | ₩41,872 | ₩42,152 | -1.87% | 54.1만 |
|---|
| 2026.08.13 | ₩42,994 | ₩44,343 | ₩42,994 | ₩43,515 | +1.21% | 41.2만 |
|---|
| 2026.08.12 | ₩43,569 | ₩43,635 | ₩41,899 | ₩43,261 | -0.71% | 47.2만 |
|---|
| 2026.08.11 | ₩42,553 | ₩43,969 | ₩42,500 | ₩43,809 | +2.95% | 49.6만 |
|---|
| 2026.08.10 | ₩42,754 | ₩42,941 | ₩42,059 | ₩42,820 | +0.16% | 40.2만 |
|---|
| 2026.08.07 | ₩41,792 | ₩43,235 | ₩41,418 | ₩42,967 | +2.81% | 53.3만 |
|---|
| 2026.08.06 | ₩42,393 | ₩42,941 | ₩41,471 | ₩41,805 | -1.39% | 45.8만 |
|---|
| 2026.08.05 | ₩42,486 | ₩43,048 | ₩41,778 | ₩42,727 | +0.57% | 37만 |
|---|
| 2026.08.04 | ₩41,444 | ₩42,673 | ₩41,137 | ₩42,593 | +2.77% | 54만 |
|---|
| 2026.08.03 | ₩41,324 | ₩42,660 | ₩41,097 | ₩41,805 | +1.16% | 42.7만 |
|---|
| 2026.07.31 | ₩40,856 | ₩40,856 | ₩39,854 | ₩40,456 | -0.98% | 41.2만 |
|---|
| 2026.07.30 | ₩42,420 | ₩42,486 | ₩40,536 | ₩40,790 | -3.84% | 58.1만 |
|---|
| 2026.07.29 | ₩42,754 | ₩43,194 | ₩41,965 | ₩42,513 | -0.56% | 43.6만 |
|---|
| 2026.07.28 | ₩41,872 | ₩43,716 | ₩41,872 | ₩42,901 | +2.46% | 53.4만 |
|---|
| 2026.07.27 | ₩41,070 | ₩41,872 | ₩41,070 | ₩41,538 | +1.14% | 37만 |
|---|
| 2026.07.24 | ₩40,255 | ₩41,551 | ₩39,774 | ₩41,110 | +2.12% | 39.1만 |
|---|
| 2026.07.23 | ₩41,070 | ₩41,297 | ₩39,988 | ₩40,175 | -2.18% | 59.2만 |
|---|
| 2026.07.22 | ₩40,696 | ₩42,005 | ₩40,643 | ₩41,591 | +2.20% | 46.3만 |
|---|
| 2026.07.21 | ₩40,322 | ₩41,271 | ₩40,322 | ₩40,589 | +0.66% | 47.5만 |
|---|
| 2026.07.20 | ₩41,017 | ₩41,364 | ₩40,068 | ₩40,763 | -0.62% | 48.5만 |
|---|
| 2026.07.17 | ₩41,631 | ₩42,607 | ₩40,309 | ₩41,017 | -1.48% | 51.4만 |
|---|
| 2026.07.16 | ₩41,137 | ₩42,526 | ₩40,870 | ₩41,832 | +1.69% | 55.8만 |
|---|
| 2026.07.15 | ₩39,186 | ₩41,030 | ₩39,133 | ₩40,750 | +3.99% | 59.5만 |
|---|
| 2026.07.14 | ₩39,413 | ₩39,975 | ₩38,371 | ₩38,759 | -1.66% | 89만 |
|---|
| 2026.07.13 | ₩39,307 | ₩40,349 | ₩39,307 | ₩39,494 | +0.48% | 66만 |
|---|
| 2026.07.10 | ₩39,120 | ₩39,935 | ₩39,039 | ₩39,240 | +0.31% | 60.1만 |
|---|
| 2026.07.09 | ₩38,278 | ₩39,667 | ₩37,971 | ₩38,839 | +1.47% | 85.8만 |
|---|
| 2026.07.08 | ₩40,683 | ₩40,736 | ₩38,011 | ₩38,518 | -5.32% | 127.3만 |
|---|
| 2026.07.07 | ₩40,977 | ₩41,711 | ₩40,723 | ₩41,257 | +0.68% | 72.5만 |
|---|
| 2026.07.06 | ₩41,685 | ₩42,032 | ₩40,683 | ₩40,977 | -1.70% | 73.7만 |
|---|
| 2026.07.02 | ₩41,698 | ₩42,072 | ₩40,750 | ₩41,631 | -0.16% | 71.1만 |
|---|
| 2026.07.01 | ₩41,698 | ₩42,820 | ₩41,030 | ₩41,498 | -0.48% | 101.1만 |
|---|
| 2026.06.30 | ₩41,484 | ₩42,687 | ₩40,456 | ₩41,738 | +0.61% | 85.3만 |
|---|
| 2026.06.29 | ₩41,204 | ₩42,380 | ₩40,589 | ₩42,112 | +2.20% | 120.6만 |
|---|
| 2026.06.26 | ₩41,217 | ₩42,500 | ₩40,122 | ₩41,885 | +1.62% | 176.7만 |
|---|
| 2026.06.25 | ₩38,091 | ₩42,192 | ₩37,944 | ₩41,257 | +8.31% | 194.5만 |
|---|
| 2026.06.24 | ₩38,264 | ₩40,349 | ₩35,806 | ₩36,434 | -4.78% | 244.8만 |
|---|
| 2026.06.23 | ₩37,142 | ₩38,077 | ₩37,142 | ₩37,783 | +1.73% | 88.3만 |
|---|
| 2026.06.22 | ₩37,957 | ₩38,264 | ₩37,369 | ₩37,837 | -0.32% | 80.8만 |
|---|
| 2026.06.18 | ₩37,543 | ₩39,146 | ₩37,543 | ₩38,305 | +2.03% | 97.6만 |
|---|
| 2026.06.17 | ₩38,345 | ₩39,333 | ₩37,209 | ₩37,423 | -2.40% | 63.5만 |
|---|
| 2026.06.16 | ₩39,400 | ₩39,948 | ₩38,144 | ₩38,532 | -2.20% | 63.9만 |
|---|
| 2026.06.15 | ₩39,881 | ₩40,643 | ₩39,066 | ₩39,413 | -1.17% | 97.5만 |
|---|
| 2026.06.12 | ₩37,984 | ₩39,587 | ₩37,984 | ₩39,066 | +2.85% | 69만 |
|---|
| 2026.06.11 | ₩36,875 | ₩37,890 | ₩36,675 | ₩37,570 | +1.88% | 74만 |
|---|
| 2026.06.10 | ₩38,198 | ₩38,251 | ₩36,835 | ₩36,862 | -3.50% | 57만 |
|---|
| 2026.06.09 | ₩37,783 | ₩38,946 | ₩37,783 | ₩38,478 | +1.84% | 60.4만 |
|---|
| 2026.06.08 | ₩37,102 | ₩37,837 | ₩36,915 | ₩37,356 | +0.68% | 52.9만 |
|---|
| 2026.06.05 | ₩37,049 | ₩37,997 | ₩36,461 | ₩37,009 | -0.11% | 79.8만 |
|---|
| 2026.06.04 | ₩39,267 | ₩39,734 | ₩37,329 | ₩37,570 | -4.32% | 98만 |
|---|
| 2026.06.03 | ₩38,118 | ₩39,106 | ₩37,824 | ₩38,692 | +1.51% | 73.7만 |
|---|
| 2026.06.02 | ₩38,879 | ₩39,480 | ₩38,732 | ₩39,120 | +0.62% | 61.5만 |
|---|
| 2026.06.01 | ₩39,146 | ₩39,440 | ₩38,104 | ₩38,799 | -0.89% | 60.2만 |
|---|
| 2026.05.29 | ₩40,589 | ₩40,896 | ₩39,507 | ₩39,667 | -2.27% | 63만 |
|---|
| 2026.05.28 | ₩39,347 | ₩40,736 | ₩38,812 | ₩40,522 | +2.99% | 49.6만 |
|---|
| 2026.05.27 | ₩39,333 | ₩41,471 | ₩39,093 | ₩39,961 | +1.60% | 83.1만 |
|---|
| 2026.05.26 | ₩40,255 | ₩40,950 | ₩39,454 | ₩39,747 | -1.26% | 72만 |
|---|
| 2026.05.22 | ₩38,799 | ₩40,068 | ₩38,799 | ₩39,788 | +2.55% | 66.1만 |
|---|
| 2026.05.21 | ₩38,331 | ₩39,494 | ₩37,583 | ₩39,213 | +2.30% | 134.5만 |
|---|
| 2026.05.20 | ₩37,690 | ₩38,986 | ₩36,928 | ₩38,973 | +3.40% | 75.1만 |
|---|
| 2026.05.19 | ₩38,639 | ₩38,665 | ₩37,035 | ₩37,677 | -2.49% | 97.8만 |
|---|
| 2026.05.18 | ₩38,639 | ₩39,146 | ₩38,211 | ₩38,799 | +0.41% | 60.6만 |
|---|
| 2026.05.15 | ₩39,721 | ₩40,870 | ₩38,505 | ₩38,505 | -3.06% | 65.1만 |
|---|
| 2026.05.14 | ₩39,547 | ₩40,603 | ₩39,320 | ₩39,921 | +0.95% | 68.5만 |
|---|
| 2026.05.13 | ₩39,146 | ₩40,282 | ₩38,745 | ₩39,039 | -0.27% | 38.7만 |
|---|
| 2026.05.12 | ₩40,977 | ₩41,244 | ₩39,467 | ₩39,480 | -3.65% | 49.8만 |
|---|
| 2026.05.11 | ₩42,486 | ₩42,486 | ₩40,643 | ₩40,736 | -4.12% | 64.1만 |
|---|
| 2026.05.08 | ₩42,834 | ₩43,194 | ₩41,899 | ₩42,420 | -0.97% | 48.8만 |
|---|
| 2026.05.07 | ₩43,248 | ₩43,675 | ₩42,353 | ₩42,607 | -1.48% | 54.8만 |
|---|
| 2026.05.06 | ₩42,032 | ₩43,088 | ₩42,032 | ₩42,687 | +1.56% | 51.4만 |
|---|
| 2026.05.05 | ₩40,763 | ₩41,658 | ₩40,669 | ₩41,351 | +1.44% | 36.8만 |
|---|
| 2026.05.04 | ₩42,473 | ₩42,473 | ₩40,215 | ₩40,723 | -4.12% | 52.8만 |
|---|
| 2026.05.01 | ₩43,515 | ₩43,662 | ₩42,059 | ₩42,780 | -1.69% | 33.6만 |
|---|
| 2026.04.30 | ₩42,567 | ₩43,702 | ₩42,393 | ₩43,569 | +2.35% | 54만 |
|---|
| 2026.04.29 | ₩42,860 | ₩43,168 | ₩42,473 | ₩42,553 | -0.72% | 35.7만 |
|---|
| 2026.04.28 | ₩43,475 | ₩43,769 | ₩42,099 | ₩43,435 | -0.09% | 49.9만 |
|---|
| 2026.04.27 | ₩43,956 | ₩44,584 | ₩42,794 | ₩42,981 | -2.22% | 54.4만 |
|---|
| 2026.04.24 | ₩43,582 | ₩43,929 | ₩43,101 | ₩43,916 | +0.77% | 39만 |
|---|
| 2026.04.23 | ₩43,462 | ₩43,796 | ₩42,820 | ₩43,609 | +0.34% | 51.9만 |
|---|
| 2026.04.22 | ₩45,012 | ₩45,412 | ₩43,422 | ₩43,542 | -3.27% | 57.1만 |
|---|
| 2026.04.21 | ₩45,265 | ₩46,080 | ₩43,943 | ₩44,931 | -0.74% | 75.2만 |
|---|
| 2026.04.20 | ₩44,798 | ₩45,346 | ₩44,156 | ₩44,905 | +0.24% | 55.4만 |
|---|
| 2026.04.17 | ₩43,876 | ₩47,203 | ₩43,876 | ₩45,078 | +2.74% | 83만 |
|---|
| 2026.04.16 | ₩42,206 | ₩44,223 | ₩41,858 | ₩43,288 | +2.56% | 75.1만 |
|---|
| 2026.04.15 | ₩43,635 | ₩43,809 | ₩41,805 | ₩42,286 | -3.09% | 103.4만 |
|---|
| 2026.04.14 | ₩43,488 | ₩44,824 | ₩42,687 | ₩44,557 | +2.46% | 84.5만 |
|---|
| 2026.04.13 | ₩43,956 | ₩44,210 | ₩42,620 | ₩43,675 | -0.64% | 60.9만 |
|---|
| 2026.04.10 | ₩44,130 | ₩44,490 | ₩43,368 | ₩44,143 | +0.03% | 36.2만 |
|---|
| 2026.04.09 | ₩42,420 | ₩44,036 | ₩41,792 | ₩44,023 | +3.78% | 49.1만 |
|---|
| 2026.04.08 | ₩44,664 | ₩45,332 | ₩42,860 | ₩43,021 | -3.68% | 108.9만 |
|---|
| 2026.04.07 | ₩42,005 | ₩42,954 | ₩41,631 | ₩42,126 | +0.29% | 74.9만 |
|---|
| 2026.04.06 | ₩40,122 | ₩42,286 | ₩39,881 | ₩42,112 | +4.96% | 66.7만 |
|---|
| 2026.04.02 | ₩39,961 | ₩40,616 | ₩38,465 | ₩40,562 | +1.50% | 83.2만 |
|---|
| 2026.04.01 | ₩41,565 | ₩42,259 | ₩40,349 | ₩40,362 | -2.89% | 90만 |
|---|
| 2026.03.31 | ₩42,901 | ₩43,502 | ₩41,244 | ₩41,404 | -3.49% | 107.5만 |
|---|
| 2026.03.30 | ₩42,353 | ₩43,061 | ₩41,498 | ₩42,152 | -0.47% | 63만 |
|---|
| 2026.03.27 | ₩43,408 | ₩43,662 | ₩41,645 | ₩42,045 | -3.14% | 64.8만 |
|---|
| 2026.03.26 | ₩42,754 | ₩43,943 | ₩42,152 | ₩43,889 | +2.66% | 113.1만 |
|---|
| 2026.03.25 | ₩46,481 | ₩47,336 | ₩43,021 | ₩43,649 | -6.09% | 133.6만 |
|---|
| 2026.03.24 | ₩44,971 | ₩47,697 | ₩44,758 | ₩46,869 | +4.22% | 82.4만 |
|---|
| 2026.03.23 | ₩45,533 | ₩46,829 | ₩45,225 | ₩45,880 | +0.76% | 67.4만 |
|---|
| 2026.03.20 | ₩43,996 | ₩44,758 | ₩43,836 | ₩44,637 | +1.46% | 129.5만 |
|---|
| 2026.03.19 | ₩43,582 | ₩44,651 | ₩43,448 | ₩44,210 | +1.44% | 46.7만 |
|---|
| 2026.03.18 | ₩44,477 | ₩45,252 | ₩43,635 | ₩43,689 | -1.77% | 39.9만 |
|---|
| 2026.03.17 | ₩46,120 | ₩46,454 | ₩44,544 | ₩44,784 | -2.90% | 47.8만 |
|---|
| 2026.03.16 | ₩45,773 | ₩46,655 | ₩45,265 | ₩45,466 | -0.67% | 33.2만 |
|---|
| 2026.03.13 | ₩44,905 | ₩45,386 | ₩43,849 | ₩45,252 | +0.77% | 52.7만 |
|---|
| 2026.03.12 | ₩44,891 | ₩46,307 | ₩44,277 | ₩44,691 | -0.45% | 73.1만 |
|---|
| 2026.03.11 | ₩45,493 | ₩46,361 | ₩44,504 | ₩45,893 | +0.88% | 51.7만 |
|---|
| 2026.03.10 | ₩46,829 | ₩47,403 | ₩45,493 | ₩45,626 | -2.57% | 64.5만 |
|---|
| 2026.03.09 | ₩47,416 | ₩47,416 | ₩45,158 | ₩47,096 | -0.68% | 65.8만 |
|---|
| 2026.03.06 | ₩49,768 | ₩49,955 | ₩48,378 | ₩48,485 | -2.58% | 53.2만 |
|---|
| 2026.03.05 | ₩52,640 | ₩52,948 | ₩50,342 | ₩50,837 | -3.43% | 46.7만 |
|---|
| 2026.03.04 | ₩52,240 | ₩53,161 | ₩51,318 | ₩52,093 | -0.28% | 50.9만 |
|---|
| 2026.03.03 | ₩50,022 | ₩52,707 | ₩49,848 | ₩52,079 | +4.11% | 51.4만 |
|---|
| 2026.03.02 | ₩52,119 | ₩52,493 | ₩49,835 | ₩52,053 | -0.13% | 77.3만 |
|---|
| 2026.02.27 | ₩54,898 | ₩55,152 | ₩52,707 | ₩53,295 | -2.92% | 98.9만 |
|---|
| 2026.02.26 | ₩57,089 | ₩57,918 | ₩55,646 | ₩55,740 | -2.36% | 52.1만 |
|---|
| 2026.02.25 | ₩58,051 | ₩58,145 | ₩55,353 | ₩56,408 | -2.83% | 72.2만 |
|---|
| 2026.02.24 | ₩59,508 | ₩60,577 | ₩58,679 | ₩58,759 | -1.26% | 38.7만 |
|---|
| 2026.02.23 | ₩62,380 | ₩62,527 | ₩58,746 | ₩58,826 | -5.70% | 54.2만 |
|---|
| 2026.02.20 | ₩61,178 | ₩63,543 | ₩60,977 | ₩62,554 | +2.25% | 27.7만 |
|---|
| 2026.02.19 | ₩61,605 | ₩61,712 | ₩59,962 | ₩61,418 | -0.30% | 33.8만 |
|---|
| 2026.02.18 | ₩61,726 | ₩63,649 | ₩61,619 | ₩62,140 | +0.67% | 32.2만 |
|---|
| 2026.02.17 | ₩62,273 | ₩62,768 | ₩61,164 | ₩62,327 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩62,126 | ₩62,567 | ₩60,496 | ₩62,180 | +0.09% | 39만 |
|---|
| 2026.02.12 | ₩63,943 | ₩64,772 | ₩60,951 | ₩62,060 | -2.95% | 37.3만 |
|---|
| 2026.02.11 | ₩63,489 | ₩64,798 | ₩62,019 | ₩63,262 | -0.36% | 46.4만 |
|---|
| 2026.02.10 | ₩64,358 | ₩65,466 | ₩63,035 | ₩63,075 | -1.99% | 37.8만 |
|---|
| 2026.02.09 | ₩64,798 | ₩65,293 | ₩64,010 | ₩64,050 | -1.15% | 38만 |
|---|
| 2026.02.06 | ₩65,573 | ₩66,629 | ₩64,451 | ₩65,186 | -0.59% | 43.1만 |
|---|
| 2026.02.05 | ₩65,573 | ₩66,549 | ₩64,678 | ₩65,507 | -0.10% | 36.7만 |
|---|
| 2026.02.04 | ₩65,360 | ₩67,016 | ₩64,798 | ₩66,602 | +1.90% | 61.6만 |
|---|
| 2026.02.03 | ₩61,405 | ₩64,237 | ₩61,405 | ₩64,157 | +4.48% | 64만 |
|---|
| 2026.02.02 | ₩61,632 | ₩62,100 | ₩60,991 | ₩61,565 | -0.11% | 66.1만 |
|---|
| 2026.01.30 | ₩62,327 | ₩62,327 | ₩60,577 | ₩61,338 | -1.59% | 48.9만 |
|---|
| 2026.01.29 | ₩61,365 | ₩62,474 | ₩59,561 | ₩62,327 | +1.57% | 45.2만 |
|---|
| 2026.01.28 | ₩62,607 | ₩63,409 | ₩60,884 | ₩61,605 | -1.60% | 50.9만 |
|---|
| 2026.01.27 | ₩61,792 | ₩62,781 | ₩60,697 | ₩62,541 | +1.21% | 45.7만 |
|---|
| 2026.01.26 | ₩62,233 | ₩62,821 | ₩61,218 | ₩62,046 | -0.30% | 32.9만 |
|---|
| 2026.01.23 | ₩64,531 | ₩64,812 | ₩62,100 | ₩62,233 | -3.56% | 38.2만 |
|---|
| 2026.01.22 | ₩64,745 | ₩65,961 | ₩64,344 | ₩64,785 | +0.06% | 72.9만 |
|---|
| 2026.01.21 | ₩62,166 | ₩64,611 | ₩61,819 | ₩64,531 | +3.80% | 53.1만 |
|---|
| 2026.01.20 | ₩62,834 | ₩64,144 | ₩61,151 | ₩61,498 | -2.13% | 81만 |
|---|
| 2026.01.16 | ₩63,462 | ₩64,277 | ₩62,514 | ₩63,850 | +0.61% | 76.7만 |
|---|
| 2026.01.15 | ₩61,766 | ₩64,130 | ₩61,432 | ₩63,155 | +2.25% | 88.1만 |
|---|
| 2026.01.14 | ₩61,004 | ₩62,527 | ₩60,590 | ₩61,579 | +0.94% | 68만 |
|---|
| 2026.01.13 | ₩60,202 | ₩61,726 | ₩59,828 | ₩61,552 | +2.24% | 87만 |
|---|
| 2026.01.12 | ₩59,040 | ₩60,136 | ₩58,118 | ₩59,788 | +1.27% | 79만 |
|---|
| 2026.01.09 | ₩58,372 | ₩59,762 | ₩57,651 | ₩59,361 | +1.69% | 90.4만 |
|---|
| 2026.01.08 | ₩56,114 | ₩58,866 | ₩55,994 | ₩58,225 | +3.76% | 105.6만 |
|---|
| 2026.01.07 | ₩57,317 | ₩57,664 | ₩56,181 | ₩56,956 | -0.63% | 87.6만 |
|---|
| 2026.01.06 | ₩53,108 | ₩57,210 | ₩52,547 | ₩57,063 | +7.45% | 110만 |
|---|
| 2026.01.05 | ₩54,043 | ₩55,406 | ₩53,389 | ₩53,442 | -1.11% | 47.9만 |
|---|
| 2026.01.02 | ₩54,471 | ₩55,072 | ₩53,282 | ₩54,564 | +0.17% | 29만 |
|---|
| 2025.12.31 | ₩54,872 | ₩55,540 | ₩54,043 | ₩54,137 | -1.34% | 48.1만 |
|---|
| 2025.12.30 | ₩54,644 | ₩55,540 | ₩54,150 | ₩54,978 | +0.61% | 50.7만 |
|---|
| 2025.12.29 | ₩56,061 | ₩56,101 | ₩53,923 | ₩54,310 | -3.12% | 44.5만 |
|---|
| 2025.12.26 | ₩56,568 | ₩57,023 | ₩55,700 | ₩55,914 | -1.16% | 55.7만 |
|---|
| 2025.12.24 | ₩57,290 | ₩57,370 | ₩56,168 | ₩56,902 | -0.68% | 21.1만 |
|---|
| 2025.12.23 | ₩56,715 | ₩57,958 | ₩56,127 | ₩57,170 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩56,582 | ₩57,303 | ₩53,749 | ₩56,689 | +0.19% | 122.2만 |
|---|
| 2025.12.19 | ₩63,676 | ₩63,783 | ₩57,156 | ₩58,425 | -8.25% | 199.9만 |
|---|
| 2025.12.18 | ₩55,032 | ₩55,887 | ₩52,493 | ₩53,883 | -2.09% | 109.4만 |
|---|
| 2025.12.17 | ₩53,255 | ₩55,967 | ₩53,014 | ₩55,312 | +3.86% | 84.1만 |
|---|
| 2025.12.16 | ₩52,894 | ₩54,057 | ₩52,640 | ₩53,495 | +1.14% | 50.6만 |
|---|
| 2025.12.15 | ₩52,747 | ₩53,696 | ₩52,387 | ₩52,774 | +0.05% | 62만 |
|---|
| 2025.12.12 | ₩53,870 | ₩53,870 | ₩52,293 | ₩52,427 | -2.68% | 51.3만 |
|---|
| 2025.12.11 | ₩54,497 | ₩55,206 | ₩52,814 | ₩53,362 | -2.08% | 56.2만 |
|---|
| 2025.12.10 | ₩51,799 | ₩55,112 | ₩51,612 | ₩54,337 | +4.90% | 82.2만 |
|---|
| 2025.12.09 | ₩50,169 | ₩51,919 | ₩48,499 | ₩51,825 | +3.30% | 45.5만 |
|---|
| 2025.12.08 | ₩50,904 | ₩51,278 | ₩50,489 | ₩50,663 | -0.47% | 36.4만 |
|---|
| 2025.12.05 | ₩50,716 | ₩52,240 | ₩50,503 | ₩50,783 | +0.13% | 65.4만 |
|---|
| 2025.12.04 | ₩50,276 | ₩50,930 | ₩50,075 | ₩50,823 | +1.09% | 33.3만 |
|---|
| 2025.12.03 | ₩52,320 | ₩53,415 | ₩49,955 | ₩50,169 | -4.11% | 69.9만 |
|---|
| 2025.12.02 | ₩49,420 | ₩52,400 | ₩48,619 | ₩51,732 | +4.68% | 57.9만 |
|---|
| 2025.12.01 | ₩47,510 | ₩50,302 | ₩47,510 | ₩49,153 | +3.46% | 29.8만 |
|---|
| 2025.11.28 | ₩48,659 | ₩49,367 | ₩48,298 | ₩48,352 | -0.63% | 15만 |
|---|
| 2025.11.26 | ₩48,111 | ₩49,514 | ₩47,978 | ₩48,686 | +1.19% | 163.6만 |
|---|
| 2025.11.25 | ₩46,561 | ₩48,993 | ₩46,508 | ₩48,432 | +4.02% | 51.4만 |
|---|
| 2025.11.24 | ₩46,107 | ₩46,922 | ₩44,744 | ₩46,241 | +0.29% | 48.3만 |
|---|
| 2025.11.21 | ₩43,515 | ₩46,762 | ₩43,382 | ₩46,454 | +6.75% | 47.8만 |
|---|
| 2025.11.20 | ₩43,742 | ₩44,651 | ₩42,660 | ₩42,954 | -1.80% | 27.7만 |
|---|
| 2025.11.19 | ₩43,529 | ₩44,277 | ₩42,860 | ₩43,529 | 0.00% | 40.6만 |
|---|
| 2025.11.18 | ₩43,208 | ₩43,969 | ₩42,954 | ₩43,822 | +1.42% | 42.3만 |
|---|
| 2025.11.17 | ₩44,517 | ₩44,985 | ₩42,981 | ₩43,488 | -2.31% | 38만 |
|---|
| 2025.11.14 | ₩44,303 | ₩45,012 | ₩43,395 | ₩44,824 | +1.18% | 30.8만 |
|---|
| 2025.11.13 | ₩45,412 | ₩46,000 | ₩44,250 | ₩44,731 | -1.50% | 56.6만 |
|---|
| 2025.11.12 | ₩46,735 | ₩47,857 | ₩45,452 | ₩45,533 | -2.57% | 49.1만 |
|---|
| 2025.11.11 | ₩47,831 | ₩48,111 | ₩46,722 | ₩46,762 | -2.23% | 25.4만 |
|---|
| 2025.11.10 | ₩49,835 | ₩49,848 | ₩47,296 | ₩47,363 | -4.96% | 32.6만 |
|---|
| 2025.11.07 | ₩48,352 | ₩49,220 | ₩48,018 | ₩48,913 | +1.16% | 36.1만 |
|---|
| 2025.11.06 | ₩49,915 | ₩50,409 | ₩48,418 | ₩48,459 | -2.92% | 44만 |
|---|
| 2025.11.05 | ₩48,298 | ₩50,396 | ₩47,737 | ₩49,942 | +3.40% | 41.7만 |
|---|
| 2025.11.04 | ₩48,926 | ₩49,006 | ₩47,817 | ₩48,271 | -1.34% | 39.3만 |
|---|
| 2025.11.03 | ₩49,848 | ₩49,901 | ₩48,352 | ₩49,354 | -0.99% | 52만 |
|---|
| 2025.10.31 | ₩48,913 | ₩50,436 | ₩48,739 | ₩50,382 | +3.00% | 46만 |
|---|
| 2025.10.30 | ₩49,434 | ₩50,676 | ₩49,327 | ₩49,901 | +0.95% | 61.5만 |
|---|
| 2025.10.29 | ₩53,843 | ₩53,963 | ₩49,314 | ₩49,781 | -7.54% | 83만 |
|---|
| 2025.10.28 | ₩54,685 | ₩55,419 | ₩54,244 | ₩54,244 | -0.81% | 54.6만 |
|---|
| 2025.10.27 | ₩53,856 | ₩55,940 | ₩53,656 | ₩55,045 | +2.21% | 94.2만 |
|---|
| 2025.10.24 | ₩53,883 | ₩54,551 | ₩53,135 | ₩53,642 | -0.45% | 100.4만 |
|---|
| 2025.10.23 | ₩52,667 | ₩53,161 | ₩50,316 | ₩52,627 | -0.08% | 189.8만 |
|---|
| 2025.10.22 | ₩48,512 | ₩54,578 | ₩48,138 | ₩54,297 | +11.93% | 338.8만 |
|---|
| 2025.10.21 | ₩40,937 | ₩42,406 | ₩40,536 | ₩42,246 | +3.20% | 55만 |
|---|
| 2025.10.20 | ₩40,643 | ₩41,164 | ₩40,055 | ₩40,763 | +0.30% | 43.2만 |
|---|
| 2025.10.17 | ₩39,935 | ₩40,549 | ₩39,587 | ₩40,162 | +0.57% | 54.7만 |
|---|
| 2025.10.16 | ₩40,295 | ₩40,389 | ₩39,480 | ₩40,055 | -0.60% | 44.7만 |
|---|
| 2025.10.15 | ₩41,271 | ₩41,658 | ₩39,694 | ₩40,242 | -2.49% | 52.2만 |
|---|
| 2025.10.14 | ₩39,213 | ₩41,431 | ₩39,066 | ₩41,084 | +4.77% | 63.2만 |
|---|
| 2025.10.13 | ₩40,175 | ₩40,536 | ₩39,654 | ₩39,894 | -0.70% | 50.5만 |
|---|
| 2025.10.10 | ₩42,273 | ₩42,273 | ₩39,614 | ₩39,627 | -6.26% | 58.9만 |
|---|