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 | ₩32,824 | ₩33,024 | ₩31,140 | ₩31,260 | -4.76% | 57.1만 |
| 2026.10.08 | ₩32,303 | ₩33,118 | ₩32,249 | ₩32,944 | +1.99% | 91만 |
| 2026.10.07 | ₩32,998 | ₩33,359 | ₩32,276 | ₩32,677 | -0.97% | 95.8만 |
| 2026.10.06 | ₩33,813 | ₩34,094 | ₩32,944 | ₩33,345 | -1.38% | 66.4만 |
| 2026.10.05 | ₩34,936 | ₩34,936 | ₩32,877 | ₩33,412 | -4.36% | 90만 |
| 2026.10.02 | ₩35,604 | ₩35,617 | ₩34,775 | ₩35,149 | -1.28% | 50.9만 |
| 2026.10.01 | ₩35,791 | ₩35,791 | ₩34,334 | ₩35,243 | -1.53% | 80.2만 |
| 2026.09.30 | ₩35,617 | ₩35,844 | ₩35,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,243 |
| -1.05% |
| 51.5만 |
| 2026.09.29 | ₩36,192 | ₩36,312 | ₩35,083 | ₩35,631 | -1.55% | 60.8만 |
|---|
| 2026.09.28 | ₩35,737 | ₩36,553 | ₩35,697 | ₩36,098 | +1.01% | 57.7만 |
|---|
| 2026.09.25 | ₩36,045 | ₩36,499 | ₩35,577 | ₩36,285 | +0.67% | 50.3만 |
|---|
| 2026.09.24 | ₩36,820 | ₩36,820 | ₩35,911 | ₩35,951 | -2.36% | 40.6만 |
|---|
| 2026.09.23 | ₩37,395 | ₩37,595 | ₩36,432 | ₩36,660 | -1.97% | 63.8만 |
|---|
| 2026.09.22 | ₩36,873 | ₩37,996 | ₩36,873 | ₩37,769 | +2.43% | 54.7만 |
|---|
| 2026.09.21 | ₩35,858 | ₩36,726 | ₩35,243 | ₩36,366 | +1.42% | 60.8만 |
|---|
| 2026.09.18 | ₩35,724 | ₩35,991 | ₩35,109 | ₩35,323 | -1.12% | 138.2만 |
|---|
| 2026.09.17 | ₩36,753 | ₩36,994 | ₩36,031 | ₩36,031 | -1.96% | 55.9만 |
|---|
| 2026.09.16 | ₩36,753 | ₩37,221 | ₩36,018 | ₩36,245 | -1.38% | 67.4만 |
|---|
| 2026.09.15 | ₩37,568 | ₩37,929 | ₩36,165 | ₩36,486 | -2.88% | 52만 |
|---|
| 2026.09.14 | ₩37,769 | ₩38,437 | ₩37,555 | ₩37,903 | +0.35% | 56만 |
|---|
| 2026.09.11 | ₩38,063 | ₩38,504 | ₩37,341 | ₩37,756 | -0.81% | 58.4만 |
|---|
| 2026.09.10 | ₩38,263 | ₩38,678 | ₩37,421 | ₩37,675 | -1.54% | 62.4만 |
|---|
| 2026.09.09 | ₩39,252 | ₩39,293 | ₩38,397 | ₩38,451 | -2.04% | 56.7만 |
|---|
| 2026.09.08 | ₩41,391 | ₩41,391 | ₩39,506 | ₩39,734 | -4.00% | 45.3만 |
|---|
| 2026.09.04 | ₩39,894 | ₩41,765 | ₩39,667 | ₩41,471 | +3.95% | 42.6만 |
|---|
| 2026.09.03 | ₩41,083 | ₩41,605 | ₩39,653 | ₩40,161 | -2.24% | 38.8만 |
|---|
| 2026.09.02 | ₩39,520 | ₩40,776 | ₩39,493 | ₩40,535 | +2.57% | 37.2만 |
|---|
| 2026.09.01 | ₩39,854 | ₩40,629 | ₩39,052 | ₩39,199 | -1.64% | 55.5만 |
|---|
| 2026.08.31 | ₩40,723 | ₩41,110 | ₩40,014 | ₩40,215 | -1.25% | 50.8만 |
|---|
| 2026.08.28 | ₩41,003 | ₩41,083 | ₩40,415 | ₩40,896 | -0.26% | 43만 |
|---|
| 2026.08.27 | ₩40,950 | ₩41,578 | ₩40,576 | ₩40,589 | -0.88% | 42만 |
|---|
| 2026.08.26 | ₩42,433 | ₩42,607 | ₩40,910 | ₩41,177 | -2.96% | 73.2만 |
|---|
| 2026.08.25 | ₩42,861 | ₩42,861 | ₩41,939 | ₩42,620 | -0.56% | 44.4만 |
|---|
| 2026.08.24 | ₩42,807 | ₩43,235 | ₩42,206 | ₩42,954 | +0.34% | 58.2만 |
|---|
| 2026.08.21 | ₩43,182 | ₩43,783 | ₩42,366 | ₩42,473 | -1.64% | 32.7만 |
|---|
| 2026.08.20 | ₩42,954 | ₩43,436 | ₩42,273 | ₩42,727 | -0.53% | 45만 |
|---|
| 2026.08.19 | ₩42,393 | ₩44,077 | ₩42,233 | ₩43,917 | +3.59% | 47.7만 |
|---|
| 2026.08.18 | ₩42,233 | ₩42,727 | ₩41,150 | ₩41,859 | -0.89% | 46.4만 |
|---|
| 2026.08.17 | ₩41,939 | ₩42,259 | ₩41,150 | ₩42,206 | +0.64% | 45.1만 |
|---|
| 2026.08.14 | ₩42,968 | ₩43,690 | ₩41,885 | ₩42,166 | -1.87% | 54.1만 |
|---|
| 2026.08.13 | ₩43,008 | ₩44,358 | ₩43,008 | ₩43,529 | +1.21% | 41.2만 |
|---|
| 2026.08.12 | ₩43,583 | ₩43,649 | ₩41,912 | ₩43,275 | -0.71% | 47.2만 |
|---|
| 2026.08.11 | ₩42,567 | ₩43,984 | ₩42,513 | ₩43,823 | +2.95% | 49.6만 |
|---|
| 2026.08.10 | ₩42,767 | ₩42,954 | ₩42,072 | ₩42,834 | +0.16% | 40.2만 |
|---|
| 2026.08.07 | ₩41,805 | ₩43,248 | ₩41,431 | ₩42,981 | +2.81% | 53.3만 |
|---|
| 2026.08.06 | ₩42,407 | ₩42,954 | ₩41,484 | ₩41,818 | -1.39% | 45.8만 |
|---|
| 2026.08.05 | ₩42,500 | ₩43,061 | ₩41,792 | ₩42,741 | +0.57% | 37만 |
|---|
| 2026.08.04 | ₩41,458 | ₩42,687 | ₩41,150 | ₩42,607 | +2.77% | 54만 |
|---|
| 2026.08.03 | ₩41,337 | ₩42,674 | ₩41,110 | ₩41,818 | +1.16% | 42.7만 |
|---|
| 2026.07.31 | ₩40,870 | ₩40,870 | ₩39,867 | ₩40,469 | -0.98% | 41.2만 |
|---|
| 2026.07.30 | ₩42,433 | ₩42,500 | ₩40,549 | ₩40,803 | -3.84% | 58.1만 |
|---|
| 2026.07.29 | ₩42,767 | ₩43,208 | ₩41,979 | ₩42,527 | -0.56% | 43.6만 |
|---|
| 2026.07.28 | ₩41,885 | ₩43,730 | ₩41,885 | ₩42,914 | +2.46% | 53.4만 |
|---|
| 2026.07.27 | ₩41,083 | ₩41,885 | ₩41,083 | ₩41,551 | +1.14% | 37만 |
|---|
| 2026.07.24 | ₩40,268 | ₩41,565 | ₩39,787 | ₩41,123 | +2.12% | 39.1만 |
|---|
| 2026.07.23 | ₩41,083 | ₩41,311 | ₩40,001 | ₩40,188 | -2.18% | 59.2만 |
|---|
| 2026.07.22 | ₩40,709 | ₩42,019 | ₩40,656 | ₩41,605 | +2.20% | 46.3만 |
|---|
| 2026.07.21 | ₩40,335 | ₩41,284 | ₩40,335 | ₩40,602 | +0.66% | 47.5만 |
|---|
| 2026.07.20 | ₩41,030 | ₩41,377 | ₩40,081 | ₩40,776 | -0.62% | 48.5만 |
|---|
| 2026.07.17 | ₩41,645 | ₩42,620 | ₩40,322 | ₩41,030 | -1.48% | 51.4만 |
|---|
| 2026.07.16 | ₩41,150 | ₩42,540 | ₩40,883 | ₩41,845 | +1.69% | 55.8만 |
|---|
| 2026.07.15 | ₩39,199 | ₩41,043 | ₩39,146 | ₩40,763 | +3.99% | 59.5만 |
|---|
| 2026.07.14 | ₩39,426 | ₩39,987 | ₩38,384 | ₩38,771 | -1.66% | 89만 |
|---|
| 2026.07.13 | ₩39,319 | ₩40,362 | ₩39,319 | ₩39,506 | +0.48% | 66만 |
|---|
| 2026.07.10 | ₩39,132 | ₩39,947 | ₩39,052 | ₩39,252 | +0.31% | 60.1만 |
|---|
| 2026.07.09 | ₩38,290 | ₩39,680 | ₩37,983 | ₩38,851 | +1.47% | 85.8만 |
|---|
| 2026.07.08 | ₩40,696 | ₩40,749 | ₩38,023 | ₩38,531 | -5.32% | 127.3만 |
|---|
| 2026.07.07 | ₩40,990 | ₩41,725 | ₩40,736 | ₩41,271 | +0.68% | 72.5만 |
|---|
| 2026.07.06 | ₩41,698 | ₩42,046 | ₩40,696 | ₩40,990 | -1.70% | 73.7만 |
|---|
| 2026.07.02 | ₩41,712 | ₩42,086 | ₩40,763 | ₩41,645 | -0.16% | 71.1만 |
|---|
| 2026.07.01 | ₩41,712 | ₩42,834 | ₩41,043 | ₩41,511 | -0.48% | 101.1만 |
|---|
| 2026.06.30 | ₩41,498 | ₩42,701 | ₩40,469 | ₩41,752 | +0.61% | 85.3만 |
|---|
| 2026.06.29 | ₩41,217 | ₩42,393 | ₩40,602 | ₩42,126 | +2.20% | 120.6만 |
|---|
| 2026.06.26 | ₩41,230 | ₩42,513 | ₩40,134 | ₩41,899 | +1.62% | 176.7만 |
|---|
| 2026.06.25 | ₩38,103 | ₩42,206 | ₩37,956 | ₩41,271 | +8.31% | 194.5만 |
|---|
| 2026.06.24 | ₩38,277 | ₩40,362 | ₩35,818 | ₩36,446 | -4.78% | 244.8만 |
|---|
| 2026.06.23 | ₩37,154 | ₩38,090 | ₩37,154 | ₩37,796 | +1.73% | 88.3만 |
|---|
| 2026.06.22 | ₩37,969 | ₩38,277 | ₩37,381 | ₩37,849 | -0.32% | 80.8만 |
|---|
| 2026.06.18 | ₩37,555 | ₩39,159 | ₩37,555 | ₩38,317 | +2.03% | 97.6만 |
|---|
| 2026.06.17 | ₩38,357 | ₩39,346 | ₩37,221 | ₩37,435 | -2.40% | 63.5만 |
|---|
| 2026.06.16 | ₩39,413 | ₩39,961 | ₩38,157 | ₩38,544 | -2.20% | 63.9만 |
|---|
| 2026.06.15 | ₩39,894 | ₩40,656 | ₩39,079 | ₩39,426 | -1.17% | 97.5만 |
|---|
| 2026.06.12 | ₩37,996 | ₩39,600 | ₩37,996 | ₩39,079 | +2.85% | 69만 |
|---|
| 2026.06.11 | ₩36,887 | ₩37,903 | ₩36,686 | ₩37,582 | +1.88% | 74만 |
|---|
| 2026.06.10 | ₩38,210 | ₩38,263 | ₩36,847 | ₩36,873 | -3.50% | 57만 |
|---|
| 2026.06.09 | ₩37,796 | ₩38,958 | ₩37,796 | ₩38,491 | +1.84% | 60.4만 |
|---|
| 2026.06.08 | ₩37,114 | ₩37,849 | ₩36,927 | ₩37,368 | +0.68% | 52.9만 |
|---|
| 2026.06.05 | ₩37,061 | ₩38,009 | ₩36,473 | ₩37,020 | -0.11% | 79.8만 |
|---|
| 2026.06.04 | ₩39,279 | ₩39,747 | ₩37,341 | ₩37,582 | -4.32% | 98만 |
|---|
| 2026.06.03 | ₩38,130 | ₩39,119 | ₩37,836 | ₩38,704 | +1.51% | 73.7만 |
|---|
| 2026.06.02 | ₩38,892 | ₩39,493 | ₩38,745 | ₩39,132 | +0.62% | 61.5만 |
|---|
| 2026.06.01 | ₩39,159 | ₩39,453 | ₩38,116 | ₩38,811 | -0.89% | 60.2만 |
|---|
| 2026.05.29 | ₩40,602 | ₩40,910 | ₩39,520 | ₩39,680 | -2.27% | 63만 |
|---|
| 2026.05.28 | ₩39,359 | ₩40,749 | ₩38,825 | ₩40,535 | +2.99% | 49.6만 |
|---|
| 2026.05.27 | ₩39,346 | ₩41,484 | ₩39,105 | ₩39,974 | +1.60% | 83.1만 |
|---|
| 2026.05.26 | ₩40,268 | ₩40,963 | ₩39,466 | ₩39,760 | -1.26% | 72만 |
|---|
| 2026.05.22 | ₩38,811 | ₩40,081 | ₩38,811 | ₩39,800 | +2.55% | 66.1만 |
|---|
| 2026.05.21 | ₩38,344 | ₩39,506 | ₩37,595 | ₩39,226 | +2.30% | 134.5만 |
|---|
| 2026.05.20 | ₩37,702 | ₩38,998 | ₩36,940 | ₩38,985 | +3.40% | 75.1만 |
|---|
| 2026.05.19 | ₩38,651 | ₩38,678 | ₩37,047 | ₩37,689 | -2.49% | 97.8만 |
|---|
| 2026.05.18 | ₩38,651 | ₩39,159 | ₩38,223 | ₩38,811 | +0.41% | 60.6만 |
|---|
| 2026.05.15 | ₩39,734 | ₩40,883 | ₩38,517 | ₩38,517 | -3.06% | 65.1만 |
|---|
| 2026.05.14 | ₩39,560 | ₩40,616 | ₩39,333 | ₩39,934 | +0.95% | 68.5만 |
|---|
| 2026.05.13 | ₩39,159 | ₩40,295 | ₩38,758 | ₩39,052 | -0.27% | 38.7만 |
|---|
| 2026.05.12 | ₩40,990 | ₩41,257 | ₩39,480 | ₩39,493 | -3.65% | 49.8만 |
|---|
| 2026.05.11 | ₩42,500 | ₩42,500 | ₩40,656 | ₩40,749 | -4.12% | 64.1만 |
|---|
| 2026.05.08 | ₩42,848 | ₩43,208 | ₩41,912 | ₩42,433 | -0.97% | 48.8만 |
|---|
| 2026.05.07 | ₩43,262 | ₩43,690 | ₩42,366 | ₩42,620 | -1.48% | 54.8만 |
|---|
| 2026.05.06 | ₩42,046 | ₩43,101 | ₩42,046 | ₩42,701 | +1.56% | 51.4만 |
|---|
| 2026.05.05 | ₩40,776 | ₩41,671 | ₩40,682 | ₩41,364 | +1.44% | 36.8만 |
|---|
| 2026.05.04 | ₩42,487 | ₩42,487 | ₩40,228 | ₩40,736 | -4.12% | 52.8만 |
|---|
| 2026.05.01 | ₩43,529 | ₩43,676 | ₩42,072 | ₩42,794 | -1.69% | 33.6만 |
|---|
| 2026.04.30 | ₩42,580 | ₩43,716 | ₩42,407 | ₩43,583 | +2.35% | 54만 |
|---|
| 2026.04.29 | ₩42,874 | ₩43,182 | ₩42,487 | ₩42,567 | -0.72% | 35.7만 |
|---|
| 2026.04.28 | ₩43,489 | ₩43,783 | ₩42,112 | ₩43,449 | -0.09% | 49.9만 |
|---|
| 2026.04.27 | ₩43,970 | ₩44,598 | ₩42,807 | ₩42,995 | -2.22% | 54.4만 |
|---|
| 2026.04.24 | ₩43,596 | ₩43,943 | ₩43,115 | ₩43,930 | +0.77% | 39만 |
|---|
| 2026.04.23 | ₩43,476 | ₩43,810 | ₩42,834 | ₩43,623 | +0.34% | 51.9만 |
|---|
| 2026.04.22 | ₩45,026 | ₩45,427 | ₩43,436 | ₩43,556 | -3.27% | 57.1만 |
|---|
| 2026.04.21 | ₩45,280 | ₩46,095 | ₩43,957 | ₩44,946 | -0.74% | 75.2만 |
|---|
| 2026.04.20 | ₩44,812 | ₩45,360 | ₩44,171 | ₩44,919 | +0.24% | 55.4만 |
|---|
| 2026.04.17 | ₩43,890 | ₩47,218 | ₩43,890 | ₩45,093 | +2.74% | 83만 |
|---|
| 2026.04.16 | ₩42,219 | ₩44,237 | ₩41,872 | ₩43,302 | +2.56% | 75.1만 |
|---|
| 2026.04.15 | ₩43,649 | ₩43,823 | ₩41,818 | ₩42,300 | -3.09% | 103.4만 |
|---|
| 2026.04.14 | ₩43,502 | ₩44,839 | ₩42,701 | ₩44,572 | +2.46% | 84.5만 |
|---|
| 2026.04.13 | ₩43,970 | ₩44,224 | ₩42,634 | ₩43,690 | -0.64% | 60.9만 |
|---|
| 2026.04.10 | ₩44,144 | ₩44,505 | ₩43,382 | ₩44,157 | +0.03% | 36.2만 |
|---|
| 2026.04.09 | ₩42,433 | ₩44,050 | ₩41,805 | ₩44,037 | +3.78% | 49.1만 |
|---|
| 2026.04.08 | ₩44,679 | ₩45,347 | ₩42,874 | ₩43,035 | -3.68% | 108.9만 |
|---|
| 2026.04.07 | ₩42,019 | ₩42,968 | ₩41,645 | ₩42,139 | +0.29% | 74.9만 |
|---|
| 2026.04.06 | ₩40,134 | ₩42,300 | ₩39,894 | ₩42,126 | +4.96% | 66.7만 |
|---|
| 2026.04.02 | ₩39,974 | ₩40,629 | ₩38,477 | ₩40,576 | +1.50% | 83.2만 |
|---|
| 2026.04.01 | ₩41,578 | ₩42,273 | ₩40,362 | ₩40,375 | -2.89% | 90만 |
|---|
| 2026.03.31 | ₩42,914 | ₩43,516 | ₩41,257 | ₩41,418 | -3.49% | 107.5만 |
|---|
| 2026.03.30 | ₩42,366 | ₩43,075 | ₩41,511 | ₩42,166 | -0.47% | 63만 |
|---|
| 2026.03.27 | ₩43,422 | ₩43,676 | ₩41,658 | ₩42,059 | -3.14% | 64.8만 |
|---|
| 2026.03.26 | ₩42,767 | ₩43,957 | ₩42,166 | ₩43,903 | +2.66% | 113.1만 |
|---|
| 2026.03.25 | ₩46,496 | ₩47,351 | ₩43,035 | ₩43,663 | -6.09% | 133.6만 |
|---|
| 2026.03.24 | ₩44,986 | ₩47,712 | ₩44,772 | ₩46,884 | +4.22% | 82.4만 |
|---|
| 2026.03.23 | ₩45,547 | ₩46,844 | ₩45,240 | ₩45,895 | +0.76% | 67.4만 |
|---|
| 2026.03.20 | ₩44,010 | ₩44,772 | ₩43,850 | ₩44,652 | +1.46% | 129.5만 |
|---|
| 2026.03.19 | ₩43,596 | ₩44,665 | ₩43,462 | ₩44,224 | +1.44% | 46.7만 |
|---|
| 2026.03.18 | ₩44,491 | ₩45,267 | ₩43,649 | ₩43,703 | -1.77% | 39.9만 |
|---|
| 2026.03.17 | ₩46,135 | ₩46,469 | ₩44,558 | ₩44,799 | -2.90% | 47.8만 |
|---|
| 2026.03.16 | ₩45,788 | ₩46,670 | ₩45,280 | ₩45,480 | -0.67% | 33.2만 |
|---|
| 2026.03.13 | ₩44,919 | ₩45,400 | ₩43,863 | ₩45,267 | +0.77% | 52.7만 |
|---|
| 2026.03.12 | ₩44,906 | ₩46,322 | ₩44,291 | ₩44,705 | -0.45% | 73.1만 |
|---|
| 2026.03.11 | ₩45,507 | ₩46,376 | ₩44,518 | ₩45,908 | +0.88% | 51.7만 |
|---|
| 2026.03.10 | ₩46,844 | ₩47,418 | ₩45,507 | ₩45,641 | -2.57% | 64.5만 |
|---|
| 2026.03.09 | ₩47,432 | ₩47,432 | ₩45,173 | ₩47,111 | -0.68% | 65.8만 |
|---|
| 2026.03.06 | ₩49,784 | ₩49,971 | ₩48,394 | ₩48,501 | -2.58% | 53.2만 |
|---|
| 2026.03.05 | ₩52,657 | ₩52,965 | ₩50,359 | ₩50,853 | -3.43% | 46.7만 |
|---|
| 2026.03.04 | ₩52,256 | ₩53,179 | ₩51,334 | ₩52,109 | -0.28% | 50.9만 |
|---|
| 2026.03.03 | ₩50,038 | ₩52,724 | ₩49,864 | ₩52,096 | +4.11% | 51.4만 |
|---|
| 2026.03.02 | ₩52,136 | ₩52,510 | ₩49,851 | ₩52,069 | -0.13% | 77.3만 |
|---|
| 2026.02.27 | ₩54,916 | ₩55,170 | ₩52,724 | ₩53,312 | -2.92% | 98.9만 |
|---|
| 2026.02.26 | ₩57,108 | ₩57,936 | ₩55,664 | ₩55,758 | -2.36% | 52.1만 |
|---|
| 2026.02.25 | ₩58,070 | ₩58,164 | ₩55,370 | ₩56,426 | -2.83% | 72.2만 |
|---|
| 2026.02.24 | ₩59,527 | ₩60,596 | ₩58,698 | ₩58,778 | -1.26% | 38.7만 |
|---|
| 2026.02.23 | ₩62,400 | ₩62,547 | ₩58,765 | ₩58,845 | -5.70% | 54.2만 |
|---|
| 2026.02.20 | ₩61,197 | ₩63,563 | ₩60,997 | ₩62,574 | +2.25% | 27.7만 |
|---|
| 2026.02.19 | ₩61,625 | ₩61,732 | ₩59,981 | ₩61,438 | -0.30% | 33.8만 |
|---|
| 2026.02.18 | ₩61,745 | ₩63,670 | ₩61,638 | ₩62,160 | +0.67% | 32.2만 |
|---|
| 2026.02.17 | ₩62,293 | ₩62,788 | ₩61,184 | ₩62,347 | +0.09% | 27.2만 |
|---|
| 2026.02.13 | ₩62,146 | ₩62,587 | ₩60,516 | ₩62,200 | +0.09% | 39만 |
|---|
| 2026.02.12 | ₩63,964 | ₩64,793 | ₩60,970 | ₩62,079 | -2.95% | 37.3만 |
|---|
| 2026.02.11 | ₩63,510 | ₩64,819 | ₩62,039 | ₩63,282 | -0.36% | 46.4만 |
|---|
| 2026.02.10 | ₩64,378 | ₩65,488 | ₩63,055 | ₩63,095 | -1.99% | 37.8만 |
|---|
| 2026.02.09 | ₩64,819 | ₩65,314 | ₩64,031 | ₩64,071 | -1.15% | 38만 |
|---|
| 2026.02.06 | ₩65,594 | ₩66,650 | ₩64,472 | ₩65,207 | -0.59% | 43.1만 |
|---|
| 2026.02.05 | ₩65,594 | ₩66,570 | ₩64,699 | ₩65,528 | -0.10% | 36.7만 |
|---|
| 2026.02.04 | ₩65,381 | ₩67,038 | ₩64,819 | ₩66,624 | +1.90% | 61.6만 |
|---|
| 2026.02.03 | ₩61,425 | ₩64,258 | ₩61,425 | ₩64,178 | +4.48% | 64만 |
|---|
| 2026.02.02 | ₩61,652 | ₩62,120 | ₩61,010 | ₩61,585 | -0.11% | 66.1만 |
|---|
| 2026.01.30 | ₩62,347 | ₩62,347 | ₩60,596 | ₩61,358 | -1.59% | 48.9만 |
|---|
| 2026.01.29 | ₩61,385 | ₩62,494 | ₩59,580 | ₩62,347 | +1.57% | 45.2만 |
|---|
| 2026.01.28 | ₩62,627 | ₩63,429 | ₩60,903 | ₩61,625 | -1.60% | 50.9만 |
|---|
| 2026.01.27 | ₩61,812 | ₩62,801 | ₩60,716 | ₩62,561 | +1.21% | 45.7만 |
|---|
| 2026.01.26 | ₩62,253 | ₩62,841 | ₩61,238 | ₩62,066 | -0.30% | 32.9만 |
|---|
| 2026.01.23 | ₩64,552 | ₩64,833 | ₩62,120 | ₩62,253 | -3.56% | 38.2만 |
|---|
| 2026.01.22 | ₩64,766 | ₩65,982 | ₩64,365 | ₩64,806 | +0.06% | 72.9만 |
|---|
| 2026.01.21 | ₩62,186 | ₩64,632 | ₩61,839 | ₩64,552 | +3.80% | 53.1만 |
|---|
| 2026.01.20 | ₩62,855 | ₩64,164 | ₩61,171 | ₩61,518 | -2.13% | 81만 |
|---|
| 2026.01.16 | ₩63,483 | ₩64,298 | ₩62,534 | ₩63,870 | +0.61% | 76.7만 |
|---|
| 2026.01.15 | ₩61,785 | ₩64,151 | ₩61,451 | ₩63,175 | +2.25% | 88.1만 |
|---|
| 2026.01.14 | ₩61,024 | ₩62,547 | ₩60,609 | ₩61,598 | +0.94% | 68만 |
|---|
| 2026.01.13 | ₩60,222 | ₩61,745 | ₩59,848 | ₩61,572 | +2.24% | 87만 |
|---|
| 2026.01.12 | ₩59,059 | ₩60,155 | ₩58,137 | ₩59,807 | +1.27% | 79만 |
|---|
| 2026.01.09 | ₩58,391 | ₩59,781 | ₩57,669 | ₩59,380 | +1.69% | 90.4만 |
|---|
| 2026.01.08 | ₩56,132 | ₩58,885 | ₩56,012 | ₩58,244 | +3.76% | 105.6만 |
|---|
| 2026.01.07 | ₩57,335 | ₩57,682 | ₩56,199 | ₩56,974 | -0.63% | 87.6만 |
|---|
| 2026.01.06 | ₩53,125 | ₩57,228 | ₩52,564 | ₩57,081 | +7.45% | 110만 |
|---|
| 2026.01.05 | ₩54,061 | ₩55,424 | ₩53,406 | ₩53,459 | -1.11% | 47.9만 |
|---|
| 2026.01.02 | ₩54,488 | ₩55,090 | ₩53,299 | ₩54,582 | +0.17% | 29만 |
|---|
| 2025.12.31 | ₩54,889 | ₩55,557 | ₩54,061 | ₩54,154 | -1.34% | 48.1만 |
|---|
| 2025.12.30 | ₩54,662 | ₩55,557 | ₩54,168 | ₩54,996 | +0.61% | 50.7만 |
|---|
| 2025.12.29 | ₩56,079 | ₩56,119 | ₩53,940 | ₩54,328 | -3.12% | 44.5만 |
|---|
| 2025.12.26 | ₩56,587 | ₩57,041 | ₩55,718 | ₩55,932 | -1.16% | 55.7만 |
|---|
| 2025.12.24 | ₩57,308 | ₩57,388 | ₩56,186 | ₩56,921 | -0.68% | 21.1만 |
|---|
| 2025.12.23 | ₩56,734 | ₩57,977 | ₩56,146 | ₩57,188 | +0.80% | 68.9만 |
|---|
| 2025.12.22 | ₩56,600 | ₩57,322 | ₩53,767 | ₩56,707 | +0.19% | 122.2만 |
|---|
| 2025.12.19 | ₩63,697 | ₩63,804 | ₩57,175 | ₩58,444 | -8.25% | 199.9만 |
|---|
| 2025.12.18 | ₩55,050 | ₩55,905 | ₩52,510 | ₩53,900 | -2.09% | 109.4만 |
|---|
| 2025.12.17 | ₩53,272 | ₩55,985 | ₩53,032 | ₩55,330 | +3.86% | 84.1만 |
|---|
| 2025.12.16 | ₩52,911 | ₩54,074 | ₩52,657 | ₩53,513 | +1.14% | 50.6만 |
|---|
| 2025.12.15 | ₩52,764 | ₩53,713 | ₩52,403 | ₩52,791 | +0.05% | 62만 |
|---|
| 2025.12.12 | ₩53,887 | ₩53,887 | ₩52,310 | ₩52,443 | -2.68% | 51.3만 |
|---|
| 2025.12.11 | ₩54,515 | ₩55,223 | ₩52,831 | ₩53,379 | -2.08% | 56.2만 |
|---|
| 2025.12.10 | ₩51,815 | ₩55,130 | ₩51,628 | ₩54,355 | +4.90% | 82.2만 |
|---|
| 2025.12.09 | ₩50,185 | ₩51,936 | ₩48,514 | ₩51,842 | +3.30% | 45.5만 |
|---|
| 2025.12.08 | ₩50,920 | ₩51,294 | ₩50,506 | ₩50,679 | -0.47% | 36.4만 |
|---|
| 2025.12.05 | ₩50,733 | ₩52,256 | ₩50,519 | ₩50,800 | +0.13% | 65.4만 |
|---|
| 2025.12.04 | ₩50,292 | ₩50,947 | ₩50,091 | ₩50,840 | +1.09% | 33.3만 |
|---|
| 2025.12.03 | ₩52,337 | ₩53,432 | ₩49,971 | ₩50,185 | -4.11% | 69.9만 |
|---|
| 2025.12.02 | ₩49,436 | ₩52,417 | ₩48,635 | ₩51,749 | +4.68% | 57.9만 |
|---|
| 2025.12.01 | ₩47,525 | ₩50,318 | ₩47,525 | ₩49,169 | +3.46% | 29.8만 |
|---|
| 2025.11.28 | ₩48,675 | ₩49,383 | ₩48,314 | ₩48,367 | -0.63% | 15만 |
|---|
| 2025.11.26 | ₩48,127 | ₩49,530 | ₩47,993 | ₩48,701 | +1.19% | 163.6만 |
|---|
| 2025.11.25 | ₩46,576 | ₩49,009 | ₩46,523 | ₩48,447 | +4.02% | 51.4만 |
|---|
| 2025.11.24 | ₩46,122 | ₩46,937 | ₩44,759 | ₩46,256 | +0.29% | 48.3만 |
|---|
| 2025.11.21 | ₩43,529 | ₩46,777 | ₩43,396 | ₩46,469 | +6.75% | 47.8만 |
|---|
| 2025.11.20 | ₩43,756 | ₩44,665 | ₩42,674 | ₩42,968 | -1.80% | 27.7만 |
|---|
| 2025.11.19 | ₩43,543 | ₩44,291 | ₩42,874 | ₩43,543 | 0.00% | 40.6만 |
|---|
| 2025.11.18 | ₩43,222 | ₩43,984 | ₩42,968 | ₩43,837 | +1.42% | 42.3만 |
|---|
| 2025.11.17 | ₩44,532 | ₩44,999 | ₩42,995 | ₩43,502 | -2.31% | 38만 |
|---|
| 2025.11.14 | ₩44,318 | ₩45,026 | ₩43,409 | ₩44,839 | +1.18% | 30.8만 |
|---|
| 2025.11.13 | ₩45,427 | ₩46,015 | ₩44,264 | ₩44,745 | -1.50% | 56.6만 |
|---|
| 2025.11.12 | ₩46,750 | ₩47,873 | ₩45,467 | ₩45,547 | -2.57% | 49.1만 |
|---|
| 2025.11.11 | ₩47,846 | ₩48,127 | ₩46,737 | ₩46,777 | -2.23% | 25.4만 |
|---|
| 2025.11.10 | ₩49,851 | ₩49,864 | ₩47,311 | ₩47,378 | -4.96% | 32.6만 |
|---|
| 2025.11.07 | ₩48,367 | ₩49,236 | ₩48,033 | ₩48,929 | +1.16% | 36.1만 |
|---|
| 2025.11.06 | ₩49,931 | ₩50,425 | ₩48,434 | ₩48,474 | -2.92% | 44만 |
|---|
| 2025.11.05 | ₩48,314 | ₩50,412 | ₩47,752 | ₩49,958 | +3.40% | 41.7만 |
|---|
| 2025.11.04 | ₩48,942 | ₩49,022 | ₩47,833 | ₩48,287 | -1.34% | 39.3만 |
|---|
| 2025.11.03 | ₩49,864 | ₩49,918 | ₩48,367 | ₩49,370 | -0.99% | 52만 |
|---|
| 2025.10.31 | ₩48,929 | ₩50,452 | ₩48,755 | ₩50,399 | +3.00% | 46만 |
|---|
| 2025.10.30 | ₩49,450 | ₩50,693 | ₩49,343 | ₩49,918 | +0.95% | 61.5만 |
|---|
| 2025.10.29 | ₩53,860 | ₩53,980 | ₩49,329 | ₩49,797 | -7.54% | 83만 |
|---|
| 2025.10.28 | ₩54,702 | ₩55,437 | ₩54,261 | ₩54,261 | -0.81% | 54.6만 |
|---|
| 2025.10.27 | ₩53,874 | ₩55,958 | ₩53,673 | ₩55,063 | +2.21% | 94.2만 |
|---|
| 2025.10.24 | ₩53,900 | ₩54,568 | ₩53,152 | ₩53,660 | -0.45% | 100.4만 |
|---|
| 2025.10.23 | ₩52,684 | ₩53,179 | ₩50,332 | ₩52,644 | -0.08% | 189.8만 |
|---|
| 2025.10.22 | ₩48,528 | ₩54,595 | ₩48,153 | ₩54,315 | +11.93% | 338.8만 |
|---|
| 2025.10.21 | ₩40,950 | ₩42,420 | ₩40,549 | ₩42,259 | +3.20% | 55만 |
|---|
| 2025.10.20 | ₩40,656 | ₩41,177 | ₩40,068 | ₩40,776 | +0.30% | 43.2만 |
|---|
| 2025.10.17 | ₩39,947 | ₩40,562 | ₩39,600 | ₩40,175 | +0.57% | 54.7만 |
|---|
| 2025.10.16 | ₩40,308 | ₩40,402 | ₩39,493 | ₩40,068 | -0.60% | 44.7만 |
|---|
| 2025.10.15 | ₩41,284 | ₩41,671 | ₩39,707 | ₩40,255 | -2.49% | 52.2만 |
|---|
| 2025.10.14 | ₩39,226 | ₩41,444 | ₩39,079 | ₩41,097 | +4.77% | 63.2만 |
|---|
| 2025.10.13 | ₩40,188 | ₩40,549 | ₩39,667 | ₩39,907 | -0.70% | 50.5만 |
|---|
| 2025.10.10 | ₩42,286 | ₩42,286 | ₩39,627 | ₩39,640 | -6.26% | 58.9만 |
|---|