시장 데이터를 불러오는 중
전체 종목
Winmark Corporation - Common Stock 과거 주가
Winmark Corporation - Common Stock · WINA · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Winmark Corporation - Common Stock · WINA · NASDAQ
주요 사업 분야는 전문상품 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩396,633 | ₩396,633 | ₩389,329 | ₩391,098 | -1.40% | 3.8만 |
| 2026.10.08 | ₩395,199 | ₩400,733 | ₩389,865 | ₩395,494 | +0.07% | 6.6만 |
| 2026.10.07 | ₩392,639 | ₩396,740 | ₩389,343 | ₩395,199 | +0.65% | 4.8만 |
| 2026.10.06 | ₩394,850 | ₩398,401 | ₩391,018 | ₩396,445 | +0.40% | 6.7만 |
| 2026.10.05 | ₩398,911 | ₩401,403 | ₩376,318 | ₩393,778 | -1.29% | 9.1만 |
| 2026.10.02 | ₩405,865 | ₩407,326 | ₩394,690 | ₩398,911 | -1.71% | 4.6만 |
| 2026.10.01 | ₩401,403 | ₩406,562 | ₩396,150 | ₩401,282 | -0.03% | 7만 |
| 2026.09.30 | ₩413,128 | ₩417,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩402,261 |
| -2.63% |
| 11.1만 |
| 2026.09.29 | ₩401,470 | ₩411,038 | ₩401,470 | ₩409,966 | +2.12% | 6.8만 |
|---|
| 2026.09.28 | ₩396,418 | ₩402,555 | ₩392,478 | ₩401,524 | +1.29% | 6.6만 |
|---|
| 2026.09.25 | ₩392,988 | ₩401,390 | ₩388,606 | ₩397,115 | +1.05% | 7.2만 |
|---|
| 2026.09.24 | ₩391,648 | ₩397,128 | ₩384,760 | ₩392,385 | +0.19% | 9.3만 |
|---|
| 2026.09.23 | ₩391,634 | ₩396,927 | ₩385,845 | ₩390,294 | -0.34% | 9.2만 |
|---|
| 2026.09.22 | ₩389,731 | ₩397,423 | ₩384,653 | ₩393,859 | +1.06% | 8.6만 |
|---|
| 2026.09.21 | ₩385,778 | ₩391,996 | ₩375,273 | ₩383,500 | -0.59% | 12.3만 |
|---|
| 2026.09.18 | ₩393,081 | ₩393,095 | ₩379,708 | ₩382,415 | -2.71% | 53.7만 |
|---|
| 2026.09.17 | ₩401,550 | ₩403,547 | ₩390,683 | ₩394,864 | -1.67% | 9.8만 |
|---|
| 2026.09.16 | ₩404,230 | ₩408,706 | ₩393,832 | ₩395,132 | -2.25% | 8.7만 |
|---|
| 2026.09.15 | ₩401,993 | ₩404,606 | ₩390,750 | ₩404,083 | +0.52% | 12만 |
|---|
| 2026.09.14 | ₩413,356 | ₩418,153 | ₩400,036 | ₩401,296 | -2.92% | 8.5만 |
|---|
| 2026.09.11 | ₩420,766 | ₩425,510 | ₩409,483 | ₩413,356 | -1.76% | 5.5만 |
|---|
| 2026.09.10 | ₩413,664 | ₩417,215 | ₩410,368 | ₩415,473 | +0.44% | 4.3만 |
|---|
| 2026.09.09 | ₩418,435 | ₩420,485 | ₩410,033 | ₩417,497 | -0.22% | 7.2만 |
|---|
| 2026.09.08 | ₩423,433 | ₩423,433 | ₩411,118 | ₩418,435 | -1.18% | 6.3만 |
|---|
| 2026.09.04 | ₩422,964 | ₩433,872 | ₩422,106 | ₩426,354 | +0.80% | 9만 |
|---|
| 2026.09.03 | ₩435,319 | ₩435,319 | ₩424,733 | ₩425,322 | -2.30% | 4.4만 |
|---|
| 2026.09.02 | ₩441,496 | ₩441,496 | ₩427,842 | ₩428,163 | -3.02% | 8.1만 |
|---|
| 2026.09.01 | ₩443,439 | ₩443,439 | ₩425,899 | ₩436,914 | -1.47% | 7.6만 |
|---|
| 2026.08.31 | ₩452,927 | ₩453,798 | ₩445,235 | ₩445,851 | -1.56% | 6.7만 |
|---|
| 2026.08.28 | ₩451,922 | ₩455,513 | ₩447,057 | ₩451,922 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩458,233 | ₩458,407 | ₩447,915 | ₩449,215 | -1.97% | 3.7만 |
|---|
| 2026.08.26 | ₩468,846 | ₩469,958 | ₩459,520 | ₩463,741 | -1.09% | 4.4만 |
|---|
| 2026.08.25 | ₩469,798 | ₩469,798 | ₩452,954 | ₩465,175 | -0.98% | 3.7만 |
|---|
| 2026.08.24 | ₩464,652 | ₩473,188 | ₩463,607 | ₩470,092 | +1.17% | 2.3만 |
|---|
| 2026.08.21 | ₩463,808 | ₩464,196 | ₩452,163 | ₩461,342 | -0.53% | 3.8만 |
|---|
| 2026.08.20 | ₩464,411 | ₩468,283 | ₩458,608 | ₩459,479 | -1.06% | 3.4만 |
|---|
| 2026.08.19 | ₩462,307 | ₩475,640 | ₩462,307 | ₩474,916 | +2.73% | 3만 |
|---|
| 2026.08.18 | ₩471,687 | ₩472,585 | ₩458,930 | ₩460,069 | -2.46% | 2.9만 |
|---|
| 2026.08.17 | ₩463,634 | ₩469,503 | ₩457,295 | ₩468,712 | +1.10% | 3.2만 |
|---|
| 2026.08.14 | ₩467,841 | ₩479,339 | ₩466,099 | ₩470,360 | +0.54% | 4만 |
|---|
| 2026.08.13 | ₩469,583 | ₩477,463 | ₩463,459 | ₩468,471 | -0.24% | 4.5만 |
|---|
| 2026.08.12 | ₩492,109 | ₩495,807 | ₩462,736 | ₩463,098 | -5.90% | 7.7만 |
|---|
| 2026.08.11 | ₩504,745 | ₩515,613 | ₩494,467 | ₩495,740 | -1.78% | 10.7만 |
|---|
| 2026.08.10 | ₩489,067 | ₩507,626 | ₩487,807 | ₩506,796 | +3.62% | 4만 |
|---|
| 2026.08.07 | ₩475,332 | ₩498,394 | ₩471,178 | ₩493,288 | +3.78% | 4.8만 |
|---|
| 2026.08.06 | ₩487,888 | ₩488,826 | ₩467,640 | ₩474,072 | -2.83% | 4.1만 |
|---|
| 2026.08.05 | ₩481,121 | ₩491,131 | ₩473,429 | ₩485,918 | +1.00% | 4.7만 |
|---|
| 2026.08.04 | ₩464,049 | ₩477,516 | ₩464,049 | ₩474,595 | +2.27% | 4.7만 |
|---|
| 2026.08.03 | ₩454,026 | ₩467,573 | ₩454,026 | ₩467,560 | +2.98% | 4.5만 |
|---|
| 2026.07.31 | ₩440,987 | ₩447,607 | ₩435,587 | ₩446,897 | +1.34% | 5.6만 |
|---|
| 2026.07.30 | ₩446,521 | ₩454,347 | ₩438,977 | ₩444,016 | -0.56% | 3.7만 |
|---|
| 2026.07.29 | ₩459,426 | ₩463,567 | ₩444,351 | ₩447,888 | -2.51% | 3.3만 |
|---|
| 2026.07.28 | ₩464,344 | ₩469,824 | ₩456,277 | ₩464,330 | -0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩452,270 | ₩462,401 | ₩447,942 | ₩458,166 | +1.30% | 6만 |
|---|
| 2026.07.24 | ₩453,825 | ₩455,526 | ₩443,051 | ₩445,583 | -1.82% | 3.3만 |
|---|
| 2026.07.23 | ₩467,761 | ₩470,856 | ₩448,263 | ₩449,805 | -3.84% | 5.2만 |
|---|
| 2026.07.22 | ₩476,431 | ₩483,747 | ₩469,463 | ₩471,647 | -1.00% | 5.3만 |
|---|
| 2026.07.21 | ₩514,822 | ₩514,822 | ₩478,267 | ₩480,236 | -6.72% | 7.3만 |
|---|
| 2026.07.20 | ₩523,291 | ₩523,291 | ₩507,921 | ₩509,677 | -2.60% | 3.5만 |
|---|
| 2026.07.17 | ₩515,010 | ₩535,485 | ₩512,812 | ₩520,062 | +0.98% | 6.2만 |
|---|
| 2026.07.16 | ₩507,734 | ₩538,541 | ₩503,151 | ₩521,201 | +2.65% | 6.2만 |
|---|
| 2026.07.15 | ₩500,042 | ₩519,338 | ₩482,407 | ₩504,866 | +0.96% | 9.8만 |
|---|
| 2026.07.14 | ₩520,799 | ₩526,614 | ₩502,508 | ₩504,732 | -3.09% | 3.8만 |
|---|
| 2026.07.13 | ₩518,923 | ₩529,308 | ₩514,085 | ₩518,239 | -0.13% | 3.5만 |
|---|
| 2026.07.10 | ₩520,142 | ₩526,655 | ₩512,625 | ₩516,497 | -0.70% | 3만 |
|---|
| 2026.07.09 | ₩530,058 | ₩530,058 | ₩496,451 | ₩518,936 | -2.10% | 3.9만 |
|---|
| 2026.07.08 | ₩549,261 | ₩549,261 | ₩530,058 | ₩530,058 | -3.50% | 3.8만 |
|---|
| 2026.07.07 | ₩563,438 | ₩566,641 | ₩549,167 | ₩551,499 | -2.12% | 3.6만 |
|---|
| 2026.07.06 | ₩566,386 | ₩567,498 | ₩551,418 | ₩564,926 | -0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩568,034 | ₩570,433 | ₩553,013 | ₩568,557 | +0.09% | 3.8만 |
|---|
| 2026.07.01 | ₩567,874 | ₩576,209 | ₩562,380 | ₩562,929 | -0.87% | 4.6만 |
|---|
| 2026.06.30 | ₩551,472 | ₩567,726 | ₩547,961 | ₩566,936 | +2.80% | 3.8만 |
|---|
| 2026.06.29 | ₩559,432 | ₩576,075 | ₩533,864 | ₩555,894 | -0.63% | 8.7만 |
|---|
| 2026.06.26 | ₩576,128 | ₩580,899 | ₩556,939 | ₩560,383 | -2.73% | 9.4만 |
|---|
| 2026.06.25 | ₩577,307 | ₩587,304 | ₩571,813 | ₩574,721 | -0.45% | 3.7만 |
|---|
| 2026.06.24 | ₩546,527 | ₩577,696 | ₩542,668 | ₩576,544 | +5.49% | 4.4만 |
|---|
| 2026.06.23 | ₩528,142 | ₩542,547 | ₩527,807 | ₩540,979 | +2.43% | 2.8만 |
|---|
| 2026.06.22 | ₩534,681 | ₩538,420 | ₩524,980 | ₩527,485 | -1.35% | 4.2만 |
|---|
| 2026.06.18 | ₩544,048 | ₩554,527 | ₩530,434 | ₩536,464 | -1.39% | 7.9만 |
|---|
| 2026.06.17 | ₩541,703 | ₩553,616 | ₩533,717 | ₩536,732 | -0.92% | 3.3만 |
|---|
| 2026.06.16 | ₩543,901 | ₩551,257 | ₩535,861 | ₩541,716 | -0.40% | 3만 |
|---|
| 2026.06.15 | ₩538,152 | ₩548,591 | ₩536,142 | ₩539,505 | +0.25% | 4.9만 |
|---|
| 2026.06.12 | ₩529,576 | ₩546,206 | ₩528,048 | ₩536,839 | +1.37% | 4.2만 |
|---|
| 2026.06.11 | ₩522,420 | ₩535,901 | ₩516,068 | ₩529,067 | +1.27% | 3.7만 |
|---|
| 2026.06.10 | ₩521,991 | ₩528,758 | ₩519,258 | ₩521,616 | -0.07% | 3.7만 |
|---|
| 2026.06.09 | ₩497,523 | ₩523,720 | ₩497,523 | ₩519,419 | +4.40% | 4.7만 |
|---|
| 2026.06.08 | ₩509,529 | ₩516,082 | ₩491,037 | ₩496,116 | -2.63% | 4.5만 |
|---|
| 2026.06.05 | ₩511,472 | ₩517,074 | ₩504,772 | ₩505,978 | -1.07% | 4.3만 |
|---|
| 2026.06.04 | ₩509,797 | ₩518,588 | ₩499,881 | ₩509,529 | -0.05% | 4.6만 |
|---|
| 2026.06.03 | ₩501,382 | ₩509,449 | ₩493,878 | ₩503,446 | +0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩512,718 | ₩512,718 | ₩498,782 | ₩501,730 | -2.14% | 3.7만 |
|---|
| 2026.06.01 | ₩500,899 | ₩515,251 | ₩491,332 | ₩509,904 | +1.80% | 4.8만 |
|---|
| 2026.05.29 | ₩518,186 | ₩527,847 | ₩506,313 | ₩507,291 | -2.10% | 6.1만 |
|---|
| 2026.05.28 | ₩514,407 | ₩527,874 | ₩508,685 | ₩524,470 | +1.96% | 3.8만 |
|---|
| 2026.05.27 | ₩504,451 | ₩520,437 | ₩504,451 | ₩514,407 | +1.97% | 4.3만 |
|---|
| 2026.05.26 | ₩489,992 | ₩506,407 | ₩489,000 | ₩501,449 | +2.34% | 5.3만 |
|---|
| 2026.05.22 | ₩485,047 | ₩492,323 | ₩482,836 | ₩488,920 | +0.80% | 3.9만 |
|---|
| 2026.05.21 | ₩478,441 | ₩490,916 | ₩467,774 | ₩485,462 | +1.47% | 4.6만 |
|---|
| 2026.05.20 | ₩470,883 | ₩483,734 | ₩463,714 | ₩481,831 | +2.32% | 4.2만 |
|---|
| 2026.05.19 | ₩472,571 | ₩475,787 | ₩463,473 | ₩470,494 | -0.44% | 3.2만 |
|---|
| 2026.05.18 | ₩468,364 | ₩473,885 | ₩453,168 | ₩473,107 | +1.01% | 4.3만 |
|---|
| 2026.05.15 | ₩483,828 | ₩492,431 | ₩470,025 | ₩470,588 | -2.74% | 3.4만 |
|---|
| 2026.05.14 | ₩477,382 | ₩491,694 | ₩474,876 | ₩484,859 | +1.57% | 3.6만 |
|---|
| 2026.05.13 | ₩477,221 | ₩477,221 | ₩455,513 | ₩472,035 | -1.09% | 4.6만 |
|---|
| 2026.05.12 | ₩484,900 | ₩501,811 | ₩477,489 | ₩482,890 | -0.41% | 5.4만 |
|---|
| 2026.05.11 | ₩502,092 | ₩502,092 | ₩479,339 | ₩484,163 | -3.57% | 4만 |
|---|
| 2026.05.08 | ₩494,079 | ₩503,740 | ₩488,384 | ₩500,363 | +1.27% | 3.2만 |
|---|
| 2026.05.07 | ₩496,022 | ₩502,454 | ₩487,660 | ₩492,900 | -0.63% | 4.2만 |
|---|
| 2026.05.06 | ₩501,623 | ₩505,308 | ₩495,848 | ₩497,858 | -0.75% | 3만 |
|---|
| 2026.05.05 | ₩495,003 | ₩509,409 | ₩495,003 | ₩498,514 | +0.71% | 3.8만 |
|---|
| 2026.05.04 | ₩499,868 | ₩507,251 | ₩486,923 | ₩494,065 | -1.16% | 6.8만 |
|---|
| 2026.05.01 | ₩509,864 | ₩521,362 | ₩497,174 | ₩500,136 | -1.91% | 6.6만 |
|---|
| 2026.04.30 | ₩501,033 | ₩514,996 | ₩496,317 | ₩509,864 | +1.76% | 4.9만 |
|---|
| 2026.04.29 | ₩499,251 | ₩509,985 | ₩491,747 | ₩502,266 | +0.60% | 5.1만 |
|---|
| 2026.04.28 | ₩521,737 | ₩532,618 | ₩496,196 | ₩499,586 | -4.25% | 4.4만 |
|---|
| 2026.04.27 | ₩530,487 | ₩538,956 | ₩516,028 | ₩516,430 | -2.65% | 6.2만 |
|---|
| 2026.04.24 | ₩533,462 | ₩536,129 | ₩519,914 | ₩534,735 | +0.24% | 2.2만 |
|---|
| 2026.04.23 | ₩550,065 | ₩550,065 | ₩533,301 | ₩536,410 | -2.48% | 3.6만 |
|---|
| 2026.04.22 | ₩543,834 | ₩566,426 | ₩542,453 | ₩551,633 | +1.43% | 7.9만 |
|---|
| 2026.04.21 | ₩517,864 | ₩548,135 | ₩517,864 | ₩543,030 | +4.86% | 9.1만 |
|---|
| 2026.04.20 | ₩521,857 | ₩523,077 | ₩497,375 | ₩519,191 | -0.51% | 8만 |
|---|
| 2026.04.17 | ₩516,806 | ₩538,045 | ₩509,891 | ₩521,871 | +0.98% | 5.4만 |
|---|
| 2026.04.16 | ₩508,162 | ₩513,241 | ₩479,741 | ₩511,459 | +0.65% | 8.4만 |
|---|
| 2026.04.15 | ₩554,380 | ₩569,160 | ₩500,605 | ₩508,149 | -8.34% | 12.1만 |
|---|
| 2026.04.14 | ₩565,180 | ₩570,875 | ₩542,427 | ₩558,788 | -1.13% | 5.1만 |
|---|
| 2026.04.13 | ₩595,357 | ₩595,827 | ₩550,748 | ₩567,512 | -4.68% | 14만 |
|---|
| 2026.04.10 | ₩613,126 | ₩613,126 | ₩591,002 | ₩595,103 | -2.94% | 10.1만 |
|---|
| 2026.04.09 | ₩586,835 | ₩619,371 | ₩582,172 | ₩612,215 | +4.32% | 5.6만 |
|---|
| 2026.04.08 | ₩579,518 | ₩600,235 | ₩576,718 | ₩589,569 | +1.73% | 13만 |
|---|
| 2026.04.07 | ₩566,601 | ₩576,999 | ₩557,220 | ₩566,507 | -0.02% | 10.3만 |
|---|
| 2026.04.06 | ₩573,971 | ₩583,043 | ₩563,478 | ₩565,314 | -1.51% | 10.1만 |
|---|
| 2026.04.02 | ₩573,998 | ₩584,048 | ₩566,413 | ₩576,785 | +0.49% | 9.5만 |
|---|
| 2026.04.01 | ₩575,338 | ₩592,744 | ₩573,743 | ₩580,349 | +0.87% | 7.6만 |
|---|
| 2026.03.31 | ₩574,333 | ₩588,162 | ₩564,135 | ₩572,926 | -0.24% | 4.5만 |
|---|
| 2026.03.30 | ₩566,493 | ₩570,353 | ₩557,716 | ₩565,998 | -0.09% | 5.4만 |
|---|
| 2026.03.27 | ₩571,170 | ₩579,773 | ₩556,175 | ₩559,525 | -2.04% | 5.9만 |
|---|
| 2026.03.26 | ₩572,979 | ₩581,971 | ₩563,130 | ₩573,984 | +0.18% | 6.3만 |
|---|
| 2026.03.25 | ₩575,405 | ₩580,309 | ₩559,807 | ₩576,128 | +0.13% | 3.5만 |
|---|
| 2026.03.24 | ₩549,355 | ₩575,083 | ₩536,021 | ₩566,024 | +3.03% | 5.5만 |
|---|
| 2026.03.23 | ₩553,321 | ₩575,177 | ₩545,589 | ₩550,587 | -0.49% | 5.3만 |
|---|
| 2026.03.20 | ₩554,487 | ₩554,487 | ₩535,981 | ₩539,747 | -2.66% | 10.1만 |
|---|
| 2026.03.19 | ₩543,673 | ₩549,556 | ₩536,691 | ₩541,783 | -0.35% | 6.8만 |
|---|
| 2026.03.18 | ₩574,091 | ₩579,317 | ₩550,855 | ₩552,195 | -3.81% | 6.3만 |
|---|
| 2026.03.17 | ₩599,150 | ₩604,510 | ₩573,153 | ₩577,964 | -3.54% | 4.3만 |
|---|
| 2026.03.16 | ₩604,644 | ₩609,307 | ₩587,652 | ₩596,389 | -1.37% | 4.4만 |
|---|
| 2026.03.13 | ₩611,800 | ₩641,669 | ₩584,249 | ₩602,352 | -1.54% | 8.3만 |
|---|
| 2026.03.12 | ₩605,756 | ₩628,362 | ₩595,893 | ₩611,317 | +0.92% | 9.5만 |
|---|
| 2026.03.11 | ₩593,133 | ₩612,282 | ₩589,649 | ₩608,878 | +2.65% | 13.3만 |
|---|
| 2026.03.10 | ₩586,286 | ₩598,748 | ₩576,008 | ₩592,838 | +1.12% | 13.3만 |
|---|
| 2026.03.09 | ₩563,679 | ₩591,150 | ₩555,907 | ₩589,863 | +4.65% | 9.9만 |
|---|
| 2026.03.06 | ₩593,106 | ₩596,912 | ₩569,227 | ₩575,324 | -3.00% | 16.2만 |
|---|
| 2026.03.05 | ₩630,037 | ₩638,747 | ₩591,391 | ₩606,439 | -3.75% | 5.3만 |
|---|
| 2026.03.04 | ₩644,134 | ₩645,903 | ₩628,925 | ₩639,860 | -0.66% | 8.9만 |
|---|
| 2026.03.03 | ₩622,439 | ₩649,709 | ₩612,456 | ₩644,107 | +3.48% | 10.9만 |
|---|
| 2026.03.02 | ₩607,619 | ₩633,856 | ₩602,634 | ₩633,092 | +4.19% | 8.3만 |
|---|
| 2026.02.27 | ₩597,582 | ₩611,371 | ₩584,262 | ₩611,371 | +2.31% | 11.7만 |
|---|
| 2026.02.26 | ₩591,002 | ₩616,918 | ₩591,002 | ₩605,086 | +2.38% | 9.9만 |
|---|
| 2026.02.25 | ₩603,009 | ₩603,009 | ₩577,964 | ₩590,239 | -2.12% | 7만 |
|---|
| 2026.02.24 | ₩603,813 | ₩612,269 | ₩556,309 | ₩600,329 | -0.58% | 5.8만 |
|---|
| 2026.02.23 | ₩620,657 | ₩620,657 | ₩597,984 | ₩603,813 | -2.71% | 10만 |
|---|
| 2026.02.20 | ₩617,320 | ₩644,804 | ₩616,610 | ₩619,478 | +0.35% | 11.1만 |
|---|
| 2026.02.19 | ₩592,919 | ₩624,007 | ₩583,391 | ₩620,952 | +4.73% | 6.3만 |
|---|
| 2026.02.18 | ₩615,699 | ₩622,748 | ₩586,326 | ₩598,306 | -2.82% | 5.9만 |
|---|
| 2026.02.17 | ₩611,424 | ₩620,362 | ₩601,053 | ₩613,944 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩591,136 | ₩611,545 | ₩589,435 | ₩610,741 | +3.32% | 4.3만 |
|---|
| 2026.02.12 | ₩582,306 | ₩593,615 | ₩575,539 | ₩588,657 | +1.09% | 4.6만 |
|---|
| 2026.02.11 | ₩584,905 | ₩587,733 | ₩571,063 | ₩580,832 | -0.70% | 5.8만 |
|---|
| 2026.02.10 | ₩603,424 | ₩607,806 | ₩578,996 | ₩580,095 | -3.87% | 7.4만 |
|---|
| 2026.02.09 | ₩604,952 | ₩612,965 | ₩585,053 | ₩607,471 | +0.42% | 4.2만 |
|---|
| 2026.02.06 | ₩590,681 | ₩606,734 | ₩590,038 | ₩606,600 | +2.70% | 6.1만 |
|---|
| 2026.02.05 | ₩577,080 | ₩588,791 | ₩572,229 | ₩587,183 | +1.75% | 8만 |
|---|
| 2026.02.04 | ₩589,957 | ₩589,957 | ₩559,016 | ₩576,704 | -2.25% | 6.6만 |
|---|
| 2026.02.03 | ₩620,697 | ₩622,855 | ₩571,840 | ₩584,691 | -5.80% | 8.2만 |
|---|
| 2026.02.02 | ₩607,565 | ₩621,823 | ₩603,974 | ₩617,696 | +1.67% | 7.1만 |
|---|
| 2026.01.30 | ₩600,677 | ₩607,820 | ₩594,781 | ₩603,934 | +0.54% | 7.7만 |
|---|
| 2026.01.29 | ₩619,612 | ₩623,364 | ₩593,160 | ₩605,595 | -2.26% | 9.2만 |
|---|
| 2026.01.28 | ₩616,356 | ₩622,305 | ₩608,691 | ₩616,409 | +0.01% | 5.1만 |
|---|
| 2026.01.27 | ₩615,994 | ₩623,632 | ₩608,208 | ₩616,356 | +0.06% | 5.4만 |
|---|
| 2026.01.26 | ₩601,575 | ₩624,155 | ₩592,905 | ₩616,717 | +2.52% | 13.1만 |
|---|
| 2026.01.23 | ₩601,803 | ₩611,049 | ₩593,548 | ₩606,949 | +0.86% | 61.6만 |
|---|
| 2026.01.22 | ₩653,528 | ₩655,042 | ₩601,307 | ₩605,140 | -7.40% | 21.7만 |
|---|
| 2026.01.21 | ₩586,125 | ₩598,574 | ₩569,549 | ₩598,574 | +2.12% | 4.2만 |
|---|
| 2026.01.20 | ₩585,683 | ₩586,232 | ₩561,602 | ₩583,954 | -0.30% | 5만 |
|---|
| 2026.01.16 | ₩602,580 | ₩616,396 | ₩585,910 | ₩590,011 | -2.09% | 4.1만 |
|---|
| 2026.01.15 | ₩575,874 | ₩610,714 | ₩570,996 | ₩604,751 | +5.01% | 6.3만 |
|---|
| 2026.01.14 | ₩565,810 | ₩580,657 | ₩558,051 | ₩580,282 | +2.56% | 6.3만 |
|---|
| 2026.01.13 | ₩563,934 | ₩572,671 | ₩549,944 | ₩565,261 | +0.24% | 10.1만 |
|---|
| 2026.01.12 | ₩568,423 | ₩572,296 | ₩542,387 | ₩562,004 | -1.13% | 15.5만 |
|---|
| 2026.01.09 | ₩584,128 | ₩587,693 | ₩560,879 | ₩573,488 | -1.82% | 13.8만 |
|---|
| 2026.01.08 | ₩569,509 | ₩591,244 | ₩568,369 | ₩582,426 | +2.27% | 13.3만 |
|---|
| 2026.01.07 | ₩587,063 | ₩588,215 | ₩552,624 | ₩569,777 | -2.94% | 10.3만 |
|---|
| 2026.01.06 | ₩562,607 | ₩589,207 | ₩561,133 | ₩584,329 | +3.86% | 12.1만 |
|---|
| 2026.01.05 | ₩535,794 | ₩575,981 | ₩535,794 | ₩568,544 | +6.11% | 13.7만 |
|---|
| 2026.01.02 | ₩541,435 | ₩559,365 | ₩530,179 | ₩538,139 | -0.61% | 7.7만 |
|---|
| 2025.12.31 | ₩544,866 | ₩545,844 | ₩538,822 | ₩542,628 | -0.41% | 6.3만 |
|---|
| 2025.12.30 | ₩547,760 | ₩553,200 | ₩542,105 | ₩542,387 | -0.98% | 4.9만 |
|---|
| 2025.12.29 | ₩549,716 | ₩557,877 | ₩533,422 | ₩549,462 | -0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩557,596 | ₩562,862 | ₩549,623 | ₩549,716 | -1.41% | 6.4만 |
|---|
| 2025.12.24 | ₩547,626 | ₩561,723 | ₩547,425 | ₩557,381 | +1.78% | 1.4만 |
|---|
| 2025.12.23 | ₩546,621 | ₩557,180 | ₩540,363 | ₩551,445 | +0.88% | 3.8만 |
|---|
| 2025.12.22 | ₩545,536 | ₩552,088 | ₩538,943 | ₩546,634 | +0.20% | 4.2만 |
|---|
| 2025.12.19 | ₩550,118 | ₩555,063 | ₩535,780 | ₩545,536 | -0.83% | 18.5만 |
|---|
| 2025.12.18 | ₩588,108 | ₩596,684 | ₩552,356 | ₩553,710 | -5.85% | 11만 |
|---|
| 2025.12.17 | ₩583,981 | ₩611,036 | ₩571,009 | ₩584,919 | +0.16% | 7.2만 |
|---|
| 2025.12.16 | ₩578,929 | ₩592,704 | ₩576,209 | ₩583,793 | +0.84% | 7.6만 |
|---|
| 2025.12.15 | ₩603,009 | ₩604,081 | ₩574,828 | ₩577,817 | -4.18% | 5.7만 |
|---|
| 2025.12.12 | ₩594,835 | ₩601,481 | ₩580,269 | ₩595,693 | +0.14% | 8.7만 |
|---|
| 2025.12.11 | ₩572,979 | ₩591,364 | ₩572,979 | ₩591,364 | +3.21% | 9.2만 |
|---|
| 2025.12.10 | ₩568,302 | ₩575,619 | ₩564,658 | ₩571,934 | +0.64% | 9.2만 |
|---|
| 2025.12.09 | ₩564,215 | ₩573,341 | ₩558,212 | ₩565,944 | +0.31% | 4.9만 |
|---|
| 2025.12.08 | ₩574,802 | ₩577,053 | ₩556,658 | ₩564,215 | -1.84% | 9.7만 |
|---|
| 2025.12.05 | ₩571,867 | ₩585,723 | ₩567,230 | ₩571,009 | -0.15% | 7.1만 |
|---|
| 2025.12.04 | ₩579,679 | ₩582,909 | ₩567,110 | ₩573,555 | -1.06% | 10.6만 |
|---|
| 2025.12.03 | ₩551,887 | ₩582,306 | ₩551,271 | ₩576,423 | +4.45% | 15.1만 |
|---|
| 2025.12.02 | ₩561,160 | ₩571,318 | ₩547,559 | ₩552,611 | -1.52% | 11.8만 |
|---|
| 2025.12.01 | ₩549,261 | ₩570,272 | ₩543,860 | ₩560,195 | +1.99% | 14.4만 |
|---|
| 2025.11.28 | ₩564,148 | ₩564,148 | ₩545,562 | ₩550,762 | -2.37% | 7.3만 |
|---|
| 2025.11.26 | ₩569,696 | ₩572,068 | ₩557,797 | ₩563,666 | -1.06% | 8만 |
|---|
| 2025.11.25 | ₩555,827 | ₩579,170 | ₩555,103 | ₩564,014 | +1.47% | 10.2만 |
|---|
| 2025.11.24 | ₩555,626 | ₩564,564 | ₩548,939 | ₩550,922 | -0.85% | 11.5만 |
|---|
| 2025.11.21 | ₩545,763 | ₩568,798 | ₩545,763 | ₩559,646 | +2.54% | 5.7만 |
|---|
| 2025.11.20 | ₩541,462 | ₩562,112 | ₩533,207 | ₩544,906 | +0.64% | 4.4만 |
|---|
| 2025.11.19 | ₩541,408 | ₩545,214 | ₩529,375 | ₩540,564 | -0.16% | 8.3만 |
|---|
| 2025.11.18 | ₩543,418 | ₩552,571 | ₩537,214 | ₩537,227 | -1.14% | 5.2만 |
|---|
| 2025.11.17 | ₩564,738 | ₩565,689 | ₩542,788 | ₩548,189 | -2.93% | 5.7만 |
|---|
| 2025.11.14 | ₩552,075 | ₩566,520 | ₩550,011 | ₩565,689 | +2.47% | 6.7만 |
|---|
| 2025.11.13 | ₩560,798 | ₩568,168 | ₩549,556 | ₩554,487 | -1.13% | 3.9만 |
|---|
| 2025.11.12 | ₩567,807 | ₩573,904 | ₩555,492 | ₩556,189 | -2.05% | 6.7만 |
|---|
| 2025.11.11 | ₩579,599 | ₩589,435 | ₩560,919 | ₩582,627 | +0.52% | 12.2만 |
|---|
| 2025.11.10 | ₩565,931 | ₩577,428 | ₩555,385 | ₩575,230 | +1.64% | 7.2만 |
|---|
| 2025.11.07 | ₩558,748 | ₩570,447 | ₩554,447 | ₩562,929 | +0.75% | 6.7만 |
|---|
| 2025.11.06 | ₩562,741 | ₩566,909 | ₩549,234 | ₩559,164 | -0.64% | 6.5만 |
|---|
| 2025.11.05 | ₩556,778 | ₩576,611 | ₩547,613 | ₩565,247 | +1.52% | 13.4만 |
|---|
| 2025.11.04 | ₩552,906 | ₩556,376 | ₩539,278 | ₩554,554 | +0.30% | 6.1만 |
|---|
| 2025.11.03 | ₩541,328 | ₩556,618 | ₩519,995 | ₩554,460 | +2.43% | 5.3만 |
|---|
| 2025.10.31 | ₩526,253 | ₩551,619 | ₩526,253 | ₩540,256 | +2.66% | 5.7만 |
|---|
| 2025.10.30 | ₩536,249 | ₩542,882 | ₩513,549 | ₩526,253 | -1.86% | 5.8만 |
|---|
| 2025.10.29 | ₩549,489 | ₩549,489 | ₩529,294 | ₩540,122 | -1.70% | 12.1만 |
|---|
| 2025.10.28 | ₩545,241 | ₩562,661 | ₩540,041 | ₩545,388 | +0.03% | 10.5만 |
|---|
| 2025.10.27 | ₩553,321 | ₩569,133 | ₩540,135 | ₩543,914 | -1.70% | 3만 |
|---|
| 2025.10.24 | ₩577,709 | ₩583,740 | ₩549,408 | ₩552,611 | -4.34% | 4.1만 |
|---|
| 2025.10.23 | ₩573,019 | ₩581,863 | ₩571,237 | ₩574,105 | +0.19% | 4.4만 |
|---|
| 2025.10.22 | ₩569,509 | ₩577,736 | ₩568,182 | ₩573,636 | +0.72% | 5.8만 |
|---|
| 2025.10.21 | ₩569,214 | ₩582,560 | ₩566,641 | ₩569,964 | +0.13% | 8만 |
|---|
| 2025.10.20 | ₩591,726 | ₩602,687 | ₩557,006 | ₩573,234 | -3.13% | 6.2만 |
|---|
| 2025.10.17 | ₩587,036 | ₩598,011 | ₩580,564 | ₩585,106 | -0.33% | 5.5만 |
|---|
| 2025.10.16 | ₩611,947 | ₩611,947 | ₩574,266 | ₩587,974 | -3.92% | 12.3만 |
|---|
| 2025.10.15 | ₩583,244 | ₩621,823 | ₩583,244 | ₩603,934 | +3.55% | 9.2만 |
|---|
| 2025.10.14 | ₩562,701 | ₩585,522 | ₩562,701 | ₩583,003 | +3.61% | 8.4만 |
|---|
| 2025.10.13 | ₩563,840 | ₩575,485 | ₩554,715 | ₩574,346 | +1.86% | 9.1만 |
|---|
| 2025.10.10 | ₩607,096 | ₩632,329 | ₩552,946 | ₩558,118 | -8.07% | 7.9만 |
|---|