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 | ₩394,854 | ₩394,854 | ₩387,583 | ₩389,344 | -1.40% | 3.8만 |
| 2026.10.08 | ₩393,426 | ₩398,936 | ₩388,117 | ₩393,720 | +0.07% | 6.6만 |
| 2026.10.07 | ₩390,878 | ₩394,960 | ₩387,597 | ₩393,426 | +0.65% | 4.8만 |
| 2026.10.06 | ₩393,079 | ₩396,615 | ₩389,264 | ₩394,667 | +0.40% | 6.7만 |
| 2026.10.05 | ₩397,121 | ₩399,603 | ₩374,630 | ₩392,012 | -1.29% | 9.1만 |
| 2026.10.02 | ₩404,045 | ₩405,499 | ₩392,919 | ₩397,121 | -1.71% | 4.6만 |
| 2026.10.01 | ₩399,603 | ₩404,739 | ₩394,373 | ₩399,483 | -0.03% | 7만 |
| 2026.09.30 | ₩411,275 | ₩415,264 | ₩398,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩400,456 |
| -2.63% |
| 11.1만 |
| 2026.09.29 | ₩399,669 | ₩409,194 | ₩399,669 | ₩408,127 | +2.12% | 6.8만 |
|---|
| 2026.09.28 | ₩394,640 | ₩400,750 | ₩390,718 | ₩399,723 | +1.29% | 6.6만 |
|---|
| 2026.09.25 | ₩391,225 | ₩399,589 | ₩386,863 | ₩395,334 | +1.05% | 7.2만 |
|---|
| 2026.09.24 | ₩389,891 | ₩395,347 | ₩383,034 | ₩390,625 | +0.19% | 9.3만 |
|---|
| 2026.09.23 | ₩389,878 | ₩395,147 | ₩384,115 | ₩388,544 | -0.34% | 9.2만 |
|---|
| 2026.09.22 | ₩387,983 | ₩395,641 | ₩382,928 | ₩392,092 | +1.06% | 8.6만 |
|---|
| 2026.09.21 | ₩384,048 | ₩390,238 | ₩373,589 | ₩381,780 | -0.59% | 12.3만 |
|---|
| 2026.09.18 | ₩391,318 | ₩391,332 | ₩378,005 | ₩380,700 | -2.71% | 53.7만 |
|---|
| 2026.09.17 | ₩399,749 | ₩401,737 | ₩388,931 | ₩393,093 | -1.67% | 9.8만 |
|---|
| 2026.09.16 | ₩402,417 | ₩406,873 | ₩392,066 | ₩393,360 | -2.25% | 8.7만 |
|---|
| 2026.09.15 | ₩400,190 | ₩402,791 | ₩388,997 | ₩402,271 | +0.52% | 12만 |
|---|
| 2026.09.14 | ₩411,502 | ₩416,278 | ₩398,242 | ₩399,496 | -2.92% | 8.5만 |
|---|
| 2026.09.11 | ₩418,879 | ₩423,602 | ₩407,647 | ₩411,502 | -1.76% | 5.5만 |
|---|
| 2026.09.10 | ₩411,809 | ₩415,344 | ₩408,527 | ₩413,610 | +0.44% | 4.3만 |
|---|
| 2026.09.09 | ₩416,558 | ₩418,599 | ₩408,194 | ₩415,624 | -0.22% | 7.2만 |
|---|
| 2026.09.08 | ₩421,534 | ₩421,534 | ₩409,274 | ₩416,558 | -1.18% | 6.3만 |
|---|
| 2026.09.04 | ₩421,067 | ₩431,926 | ₩420,213 | ₩424,442 | +0.80% | 9만 |
|---|
| 2026.09.03 | ₩433,366 | ₩433,366 | ₩422,828 | ₩423,415 | -2.30% | 4.4만 |
|---|
| 2026.09.02 | ₩439,516 | ₩439,516 | ₩425,923 | ₩426,243 | -3.02% | 8.1만 |
|---|
| 2026.09.01 | ₩441,451 | ₩441,451 | ₩423,988 | ₩434,954 | -1.47% | 7.6만 |
|---|
| 2026.08.31 | ₩450,895 | ₩451,762 | ₩443,238 | ₩443,852 | -1.56% | 6.7만 |
|---|
| 2026.08.28 | ₩449,895 | ₩453,470 | ₩445,052 | ₩449,895 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩456,178 | ₩456,351 | ₩445,906 | ₩447,200 | -1.97% | 3.7만 |
|---|
| 2026.08.26 | ₩466,743 | ₩467,851 | ₩457,459 | ₩461,661 | -1.09% | 4.4만 |
|---|
| 2026.08.25 | ₩467,691 | ₩467,691 | ₩450,922 | ₩463,088 | -0.98% | 3.7만 |
|---|
| 2026.08.24 | ₩462,568 | ₩471,066 | ₩461,527 | ₩467,984 | +1.17% | 2.3만 |
|---|
| 2026.08.21 | ₩461,728 | ₩462,114 | ₩450,135 | ₩459,273 | -0.53% | 3.8만 |
|---|
| 2026.08.20 | ₩462,328 | ₩466,183 | ₩456,552 | ₩457,419 | -1.06% | 3.4만 |
|---|
| 2026.08.19 | ₩460,233 | ₩473,507 | ₩460,233 | ₩472,786 | +2.73% | 3만 |
|---|
| 2026.08.18 | ₩469,572 | ₩470,465 | ₩456,872 | ₩458,006 | -2.46% | 2.9만 |
|---|
| 2026.08.17 | ₩461,554 | ₩467,397 | ₩455,244 | ₩466,610 | +1.10% | 3.2만 |
|---|
| 2026.08.14 | ₩465,743 | ₩477,189 | ₩464,009 | ₩468,251 | +0.54% | 4만 |
|---|
| 2026.08.13 | ₩467,477 | ₩475,321 | ₩461,381 | ₩466,370 | -0.24% | 4.5만 |
|---|
| 2026.08.12 | ₩489,902 | ₩493,584 | ₩460,660 | ₩461,021 | -5.90% | 7.7만 |
|---|
| 2026.08.11 | ₩502,482 | ₩513,300 | ₩492,250 | ₩493,517 | -1.78% | 10.7만 |
|---|
| 2026.08.10 | ₩486,874 | ₩505,350 | ₩485,620 | ₩504,523 | +3.62% | 4만 |
|---|
| 2026.08.07 | ₩473,200 | ₩496,158 | ₩469,065 | ₩491,076 | +3.78% | 4.8만 |
|---|
| 2026.08.06 | ₩485,700 | ₩486,634 | ₩465,543 | ₩471,946 | -2.83% | 4.1만 |
|---|
| 2026.08.05 | ₩478,963 | ₩488,928 | ₩471,306 | ₩483,739 | +1.00% | 4.7만 |
|---|
| 2026.08.04 | ₩461,968 | ₩475,374 | ₩461,968 | ₩472,466 | +2.27% | 4.7만 |
|---|
| 2026.08.03 | ₩451,989 | ₩465,476 | ₩451,989 | ₩465,463 | +2.98% | 4.5만 |
|---|
| 2026.07.31 | ₩439,009 | ₩445,599 | ₩433,633 | ₩444,892 | +1.34% | 5.6만 |
|---|
| 2026.07.30 | ₩444,519 | ₩452,309 | ₩437,008 | ₩442,024 | -0.56% | 3.7만 |
|---|
| 2026.07.29 | ₩457,365 | ₩461,487 | ₩442,358 | ₩445,879 | -2.51% | 3.3만 |
|---|
| 2026.07.28 | ₩462,261 | ₩467,717 | ₩454,230 | ₩462,248 | -0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩450,242 | ₩460,327 | ₩445,933 | ₩456,111 | +1.30% | 6만 |
|---|
| 2026.07.24 | ₩451,789 | ₩453,483 | ₩441,064 | ₩443,585 | -1.82% | 3.3만 |
|---|
| 2026.07.23 | ₩465,663 | ₩468,744 | ₩446,253 | ₩447,787 | -3.84% | 5.2만 |
|---|
| 2026.07.22 | ₩474,294 | ₩481,578 | ₩467,357 | ₩469,532 | -1.00% | 5.3만 |
|---|
| 2026.07.21 | ₩512,513 | ₩512,513 | ₩476,122 | ₩478,083 | -6.72% | 7.3만 |
|---|
| 2026.07.20 | ₩520,944 | ₩520,944 | ₩505,643 | ₩507,391 | -2.60% | 3.5만 |
|---|
| 2026.07.17 | ₩512,700 | ₩533,084 | ₩510,512 | ₩517,729 | +0.98% | 6.2만 |
|---|
| 2026.07.16 | ₩505,456 | ₩536,125 | ₩500,894 | ₩518,863 | +2.65% | 6.2만 |
|---|
| 2026.07.15 | ₩497,799 | ₩517,009 | ₩480,244 | ₩502,602 | +0.96% | 9.8만 |
|---|
| 2026.07.14 | ₩518,463 | ₩524,253 | ₩500,254 | ₩502,468 | -3.09% | 3.8만 |
|---|
| 2026.07.13 | ₩516,595 | ₩526,934 | ₩511,780 | ₩515,915 | -0.13% | 3.5만 |
|---|
| 2026.07.10 | ₩517,809 | ₩524,293 | ₩510,326 | ₩514,181 | -0.70% | 3만 |
|---|
| 2026.07.09 | ₩527,681 | ₩527,681 | ₩494,224 | ₩516,609 | -2.10% | 3.9만 |
|---|
| 2026.07.08 | ₩546,797 | ₩546,797 | ₩527,681 | ₩527,681 | -3.50% | 3.8만 |
|---|
| 2026.07.07 | ₩560,911 | ₩564,099 | ₩546,704 | ₩549,025 | -2.12% | 3.6만 |
|---|
| 2026.07.06 | ₩563,846 | ₩564,953 | ₩548,945 | ₩562,392 | -0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩565,487 | ₩567,875 | ₩550,533 | ₩566,007 | +0.09% | 3.8만 |
|---|
| 2026.07.01 | ₩565,327 | ₩573,624 | ₩559,857 | ₩560,404 | -0.87% | 4.6만 |
|---|
| 2026.06.30 | ₩548,998 | ₩565,180 | ₩545,503 | ₩564,393 | +2.80% | 3.8만 |
|---|
| 2026.06.29 | ₩556,923 | ₩573,491 | ₩531,470 | ₩553,401 | -0.63% | 8.7만 |
|---|
| 2026.06.26 | ₩573,544 | ₩578,293 | ₩554,441 | ₩557,870 | -2.73% | 9.4만 |
|---|
| 2026.06.25 | ₩574,718 | ₩584,670 | ₩569,249 | ₩572,144 | -0.45% | 3.7만 |
|---|
| 2026.06.24 | ₩544,076 | ₩575,105 | ₩540,234 | ₩573,958 | +5.49% | 4.4만 |
|---|
| 2026.06.23 | ₩525,773 | ₩540,114 | ₩525,440 | ₩538,553 | +2.43% | 2.8만 |
|---|
| 2026.06.22 | ₩532,283 | ₩536,005 | ₩522,625 | ₩525,120 | -1.35% | 4.2만 |
|---|
| 2026.06.18 | ₩541,608 | ₩552,040 | ₩528,055 | ₩534,058 | -1.39% | 7.9만 |
|---|
| 2026.06.17 | ₩539,274 | ₩551,133 | ₩531,323 | ₩534,324 | -0.92% | 3.3만 |
|---|
| 2026.06.16 | ₩541,461 | ₩548,785 | ₩533,457 | ₩539,287 | -0.40% | 3만 |
|---|
| 2026.06.15 | ₩535,738 | ₩546,130 | ₩533,737 | ₩537,086 | +0.25% | 4.9만 |
|---|
| 2026.06.12 | ₩527,201 | ₩543,756 | ₩525,680 | ₩534,431 | +1.37% | 4.2만 |
|---|
| 2026.06.11 | ₩520,077 | ₩533,497 | ₩513,754 | ₩526,694 | +1.27% | 3.7만 |
|---|
| 2026.06.10 | ₩519,650 | ₩526,387 | ₩516,929 | ₩519,277 | -0.07% | 3.7만 |
|---|
| 2026.06.09 | ₩495,291 | ₩521,371 | ₩495,291 | ₩517,089 | +4.40% | 4.7만 |
|---|
| 2026.06.08 | ₩507,244 | ₩513,767 | ₩488,835 | ₩493,891 | -2.63% | 4.5만 |
|---|
| 2026.06.05 | ₩509,178 | ₩514,754 | ₩502,508 | ₩503,709 | -1.07% | 4.3만 |
|---|
| 2026.06.04 | ₩507,511 | ₩516,262 | ₩497,639 | ₩507,244 | -0.05% | 4.6만 |
|---|
| 2026.06.03 | ₩499,133 | ₩507,164 | ₩491,663 | ₩501,188 | +0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩510,419 | ₩510,419 | ₩496,545 | ₩499,480 | -2.14% | 3.7만 |
|---|
| 2026.06.01 | ₩498,653 | ₩512,940 | ₩489,128 | ₩507,617 | +1.80% | 4.8만 |
|---|
| 2026.05.29 | ₩515,862 | ₩525,480 | ₩504,042 | ₩505,016 | -2.10% | 6.1만 |
|---|
| 2026.05.28 | ₩512,100 | ₩525,507 | ₩506,404 | ₩522,118 | +1.96% | 3.8만 |
|---|
| 2026.05.27 | ₩502,188 | ₩518,103 | ₩502,188 | ₩512,100 | +1.97% | 4.3만 |
|---|
| 2026.05.26 | ₩487,794 | ₩504,136 | ₩486,807 | ₩499,200 | +2.34% | 5.3만 |
|---|
| 2026.05.22 | ₩482,872 | ₩490,115 | ₩480,670 | ₩486,727 | +0.80% | 3.9만 |
|---|
| 2026.05.21 | ₩476,295 | ₩488,715 | ₩465,676 | ₩483,285 | +1.47% | 4.6만 |
|---|
| 2026.05.20 | ₩468,771 | ₩481,564 | ₩461,634 | ₩479,670 | +2.32% | 4.2만 |
|---|
| 2026.05.19 | ₩470,452 | ₩473,654 | ₩461,394 | ₩468,384 | -0.44% | 3.2만 |
|---|
| 2026.05.18 | ₩466,263 | ₩471,759 | ₩451,135 | ₩470,986 | +1.01% | 4.3만 |
|---|
| 2026.05.15 | ₩481,658 | ₩490,222 | ₩467,917 | ₩468,478 | -2.74% | 3.4만 |
|---|
| 2026.05.14 | ₩475,241 | ₩489,488 | ₩472,746 | ₩482,685 | +1.57% | 3.6만 |
|---|
| 2026.05.13 | ₩475,081 | ₩475,081 | ₩453,470 | ₩469,918 | -1.09% | 4.6만 |
|---|
| 2026.05.12 | ₩482,725 | ₩499,560 | ₩475,348 | ₩480,724 | -0.41% | 5.4만 |
|---|
| 2026.05.11 | ₩499,840 | ₩499,840 | ₩477,189 | ₩481,991 | -3.57% | 4만 |
|---|
| 2026.05.08 | ₩491,863 | ₩501,481 | ₩486,193 | ₩498,119 | +1.27% | 3.2만 |
|---|
| 2026.05.07 | ₩493,797 | ₩500,200 | ₩485,473 | ₩490,689 | -0.63% | 4.2만 |
|---|
| 2026.05.06 | ₩499,373 | ₩503,042 | ₩493,624 | ₩495,625 | -0.75% | 3만 |
|---|
| 2026.05.05 | ₩492,783 | ₩507,124 | ₩492,783 | ₩496,278 | +0.71% | 3.8만 |
|---|
| 2026.05.04 | ₩497,626 | ₩504,976 | ₩484,739 | ₩491,850 | -1.16% | 6.8만 |
|---|
| 2026.05.01 | ₩507,577 | ₩519,023 | ₩494,944 | ₩497,893 | -1.91% | 6.6만 |
|---|
| 2026.04.30 | ₩498,786 | ₩512,687 | ₩494,091 | ₩507,577 | +1.76% | 4.9만 |
|---|
| 2026.04.29 | ₩497,012 | ₩507,698 | ₩489,542 | ₩500,014 | +0.60% | 5.1만 |
|---|
| 2026.04.28 | ₩519,397 | ₩530,229 | ₩493,971 | ₩497,346 | -4.25% | 4.4만 |
|---|
| 2026.04.27 | ₩528,108 | ₩536,539 | ₩513,714 | ₩514,114 | -2.65% | 6.2만 |
|---|
| 2026.04.24 | ₩531,069 | ₩533,724 | ₩517,583 | ₩532,337 | +0.24% | 2.2만 |
|---|
| 2026.04.23 | ₩547,598 | ₩547,598 | ₩530,909 | ₩534,004 | -2.48% | 3.6만 |
|---|
| 2026.04.22 | ₩541,395 | ₩563,886 | ₩540,021 | ₩549,159 | +1.43% | 7.9만 |
|---|
| 2026.04.21 | ₩515,541 | ₩545,677 | ₩515,541 | ₩540,594 | +4.86% | 9.1만 |
|---|
| 2026.04.20 | ₩519,517 | ₩520,731 | ₩495,145 | ₩516,862 | -0.51% | 8만 |
|---|
| 2026.04.17 | ₩514,488 | ₩535,632 | ₩507,604 | ₩519,530 | +0.98% | 5.4만 |
|---|
| 2026.04.16 | ₩505,883 | ₩510,939 | ₩477,589 | ₩509,165 | +0.65% | 8.4만 |
|---|
| 2026.04.15 | ₩551,893 | ₩566,607 | ₩498,359 | ₩505,870 | -8.34% | 12.1만 |
|---|
| 2026.04.14 | ₩562,645 | ₩568,315 | ₩539,994 | ₩556,282 | -1.13% | 5.1만 |
|---|
| 2026.04.13 | ₩592,687 | ₩593,154 | ₩548,278 | ₩564,967 | -4.68% | 14만 |
|---|
| 2026.04.10 | ₩610,376 | ₩610,376 | ₩588,352 | ₩592,434 | -2.94% | 10.1만 |
|---|
| 2026.04.09 | ₩584,203 | ₩616,593 | ₩579,561 | ₩609,469 | +4.32% | 5.6만 |
|---|
| 2026.04.08 | ₩576,919 | ₩597,543 | ₩574,131 | ₩586,924 | +1.73% | 13만 |
|---|
| 2026.04.07 | ₩564,059 | ₩574,411 | ₩554,721 | ₩563,966 | -0.02% | 10.3만 |
|---|
| 2026.04.06 | ₩571,396 | ₩580,428 | ₩560,951 | ₩562,779 | -1.51% | 10.1만 |
|---|
| 2026.04.02 | ₩571,423 | ₩581,428 | ₩563,873 | ₩574,198 | +0.49% | 9.5만 |
|---|
| 2026.04.01 | ₩572,757 | ₩590,086 | ₩571,170 | ₩577,746 | +0.87% | 7.6만 |
|---|
| 2026.03.31 | ₩571,757 | ₩585,524 | ₩561,605 | ₩570,356 | -0.24% | 4.5만 |
|---|
| 2026.03.30 | ₩563,953 | ₩567,795 | ₩555,215 | ₩563,459 | -0.09% | 5.4만 |
|---|
| 2026.03.27 | ₩568,608 | ₩577,173 | ₩553,681 | ₩557,016 | -2.04% | 5.9만 |
|---|
| 2026.03.26 | ₩570,409 | ₩579,361 | ₩560,604 | ₩571,410 | +0.18% | 6.3만 |
|---|
| 2026.03.25 | ₩572,824 | ₩577,706 | ₩557,296 | ₩573,544 | +0.13% | 3.5만 |
|---|
| 2026.03.24 | ₩546,891 | ₩572,504 | ₩533,617 | ₩563,486 | +3.03% | 5.5만 |
|---|
| 2026.03.23 | ₩550,839 | ₩572,597 | ₩543,142 | ₩548,118 | -0.49% | 5.3만 |
|---|
| 2026.03.20 | ₩552,000 | ₩552,000 | ₩533,577 | ₩537,326 | -2.66% | 10.1만 |
|---|
| 2026.03.19 | ₩541,235 | ₩547,091 | ₩534,284 | ₩539,354 | -0.35% | 6.8만 |
|---|
| 2026.03.18 | ₩571,517 | ₩576,719 | ₩548,385 | ₩549,719 | -3.81% | 6.3만 |
|---|
| 2026.03.17 | ₩596,463 | ₩601,799 | ₩570,583 | ₩575,372 | -3.54% | 4.3만 |
|---|
| 2026.03.16 | ₩601,932 | ₩606,574 | ₩585,017 | ₩593,714 | -1.37% | 4.4만 |
|---|
| 2026.03.13 | ₩609,056 | ₩638,791 | ₩581,628 | ₩599,651 | -1.54% | 8.3만 |
|---|
| 2026.03.12 | ₩603,039 | ₩625,544 | ₩593,221 | ₩608,575 | +0.92% | 9.5만 |
|---|
| 2026.03.11 | ₩590,473 | ₩609,536 | ₩587,004 | ₩606,147 | +2.65% | 13.3만 |
|---|
| 2026.03.10 | ₩583,656 | ₩596,062 | ₩573,424 | ₩590,179 | +1.12% | 13.3만 |
|---|
| 2026.03.09 | ₩561,151 | ₩588,499 | ₩553,414 | ₩587,218 | +4.65% | 9.9만 |
|---|
| 2026.03.06 | ₩590,446 | ₩594,235 | ₩566,674 | ₩572,744 | -3.00% | 16.2만 |
|---|
| 2026.03.05 | ₩627,211 | ₩635,883 | ₩588,739 | ₩603,720 | -3.75% | 5.3만 |
|---|
| 2026.03.04 | ₩641,245 | ₩643,006 | ₩626,104 | ₩636,990 | -0.66% | 8.9만 |
|---|
| 2026.03.03 | ₩619,648 | ₩646,795 | ₩609,709 | ₩641,219 | +3.48% | 10.9만 |
|---|
| 2026.03.02 | ₩604,893 | ₩631,013 | ₩599,931 | ₩630,253 | +4.19% | 8.3만 |
|---|
| 2026.02.27 | ₩594,902 | ₩608,629 | ₩581,642 | ₩608,629 | +2.31% | 11.7만 |
|---|
| 2026.02.26 | ₩588,352 | ₩614,152 | ₩588,352 | ₩602,372 | +2.38% | 9.9만 |
|---|
| 2026.02.25 | ₩600,305 | ₩600,305 | ₩575,372 | ₩587,591 | -2.12% | 7만 |
|---|
| 2026.02.24 | ₩601,105 | ₩609,523 | ₩553,814 | ₩597,636 | -0.58% | 5.8만 |
|---|
| 2026.02.23 | ₩617,873 | ₩617,873 | ₩595,302 | ₩601,105 | -2.71% | 10만 |
|---|
| 2026.02.20 | ₩614,552 | ₩641,912 | ₩613,845 | ₩616,699 | +0.35% | 11.1만 |
|---|
| 2026.02.19 | ₩590,259 | ₩621,208 | ₩580,775 | ₩618,167 | +4.73% | 6.3만 |
|---|
| 2026.02.18 | ₩612,938 | ₩619,954 | ₩583,696 | ₩595,622 | -2.82% | 5.9만 |
|---|
| 2026.02.17 | ₩608,682 | ₩617,580 | ₩598,357 | ₩611,190 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩588,485 | ₩608,802 | ₩586,791 | ₩608,002 | +3.32% | 4.3만 |
|---|
| 2026.02.12 | ₩579,694 | ₩590,953 | ₩572,957 | ₩586,017 | +1.09% | 4.6만 |
|---|
| 2026.02.11 | ₩582,282 | ₩585,097 | ₩568,502 | ₩578,227 | -0.70% | 5.8만 |
|---|
| 2026.02.10 | ₩600,718 | ₩605,080 | ₩576,399 | ₩577,493 | -3.87% | 7.4만 |
|---|
| 2026.02.09 | ₩602,239 | ₩610,216 | ₩582,429 | ₩604,747 | +0.42% | 4.2만 |
|---|
| 2026.02.06 | ₩588,032 | ₩604,013 | ₩587,391 | ₩603,880 | +2.70% | 6.1만 |
|---|
| 2026.02.05 | ₩574,491 | ₩586,151 | ₩569,662 | ₩584,550 | +1.75% | 8만 |
|---|
| 2026.02.04 | ₩587,311 | ₩587,311 | ₩556,509 | ₩574,118 | -2.25% | 6.6만 |
|---|
| 2026.02.03 | ₩617,913 | ₩620,061 | ₩569,275 | ₩582,069 | -5.80% | 8.2만 |
|---|
| 2026.02.02 | ₩604,840 | ₩619,034 | ₩601,265 | ₩614,925 | +1.67% | 7.1만 |
|---|
| 2026.01.30 | ₩597,983 | ₩605,094 | ₩592,114 | ₩601,225 | +0.54% | 7.7만 |
|---|
| 2026.01.29 | ₩616,833 | ₩620,568 | ₩590,500 | ₩602,879 | -2.26% | 9.2만 |
|---|
| 2026.01.28 | ₩613,591 | ₩619,514 | ₩605,961 | ₩613,645 | +0.01% | 5.1만 |
|---|
| 2026.01.27 | ₩613,231 | ₩620,835 | ₩605,480 | ₩613,591 | +0.06% | 5.4만 |
|---|
| 2026.01.26 | ₩598,877 | ₩621,355 | ₩590,246 | ₩613,951 | +2.52% | 13.1만 |
|---|
| 2026.01.23 | ₩599,104 | ₩608,309 | ₩590,886 | ₩604,226 | +0.86% | 61.6만 |
|---|
| 2026.01.22 | ₩650,597 | ₩652,104 | ₩598,610 | ₩602,426 | -7.40% | 21.7만 |
|---|
| 2026.01.21 | ₩583,496 | ₩595,889 | ₩566,994 | ₩595,889 | +2.12% | 4.2만 |
|---|
| 2026.01.20 | ₩583,056 | ₩583,603 | ₩559,084 | ₩581,335 | -0.30% | 5만 |
|---|
| 2026.01.16 | ₩599,878 | ₩613,631 | ₩583,283 | ₩587,365 | -2.09% | 4.1만 |
|---|
| 2026.01.15 | ₩573,291 | ₩607,975 | ₩568,435 | ₩602,039 | +5.01% | 6.3만 |
|---|
| 2026.01.14 | ₩563,272 | ₩578,053 | ₩555,548 | ₩577,680 | +2.56% | 6.3만 |
|---|
| 2026.01.13 | ₩561,405 | ₩570,102 | ₩547,478 | ₩562,725 | +0.24% | 10.1만 |
|---|
| 2026.01.12 | ₩565,874 | ₩569,729 | ₩539,954 | ₩559,484 | -1.13% | 15.5만 |
|---|
| 2026.01.09 | ₩581,508 | ₩585,057 | ₩558,363 | ₩570,916 | -1.82% | 13.8만 |
|---|
| 2026.01.08 | ₩566,954 | ₩588,592 | ₩565,820 | ₩579,814 | +2.27% | 13.3만 |
|---|
| 2026.01.07 | ₩584,430 | ₩585,577 | ₩550,146 | ₩567,221 | -2.94% | 10.3만 |
|---|
| 2026.01.06 | ₩560,084 | ₩586,564 | ₩558,617 | ₩581,708 | +3.86% | 12.1만 |
|---|
| 2026.01.05 | ₩533,391 | ₩573,398 | ₩533,391 | ₩565,994 | +6.11% | 13.7만 |
|---|
| 2026.01.02 | ₩539,007 | ₩556,856 | ₩527,801 | ₩535,725 | -0.61% | 7.7만 |
|---|
| 2025.12.31 | ₩542,422 | ₩543,396 | ₩536,405 | ₩540,194 | -0.41% | 6.3만 |
|---|
| 2025.12.30 | ₩545,303 | ₩550,719 | ₩539,674 | ₩539,954 | -0.98% | 4.9만 |
|---|
| 2025.12.29 | ₩547,251 | ₩555,375 | ₩531,029 | ₩546,997 | -0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩555,095 | ₩560,338 | ₩547,158 | ₩547,251 | -1.41% | 6.4만 |
|---|
| 2025.12.24 | ₩545,170 | ₩559,204 | ₩544,970 | ₩554,881 | +1.78% | 1.4만 |
|---|
| 2025.12.23 | ₩544,169 | ₩554,681 | ₩537,940 | ₩548,972 | +0.88% | 3.8만 |
|---|
| 2025.12.22 | ₩543,089 | ₩549,612 | ₩536,525 | ₩544,183 | +0.20% | 4.2만 |
|---|
| 2025.12.19 | ₩547,651 | ₩552,574 | ₩533,377 | ₩543,089 | -0.83% | 18.5만 |
|---|
| 2025.12.18 | ₩585,470 | ₩594,008 | ₩549,879 | ₩551,226 | -5.85% | 11만 |
|---|
| 2025.12.17 | ₩581,362 | ₩608,295 | ₩568,448 | ₩582,295 | +0.16% | 7.2만 |
|---|
| 2025.12.16 | ₩576,332 | ₩590,046 | ₩573,624 | ₩581,175 | +0.84% | 7.6만 |
|---|
| 2025.12.15 | ₩600,305 | ₩601,372 | ₩572,250 | ₩575,225 | -4.18% | 5.7만 |
|---|
| 2025.12.12 | ₩592,167 | ₩598,784 | ₩577,666 | ₩593,021 | +0.14% | 8.7만 |
|---|
| 2025.12.11 | ₩570,409 | ₩588,712 | ₩570,409 | ₩588,712 | +3.21% | 9.2만 |
|---|
| 2025.12.10 | ₩565,754 | ₩573,037 | ₩562,125 | ₩569,369 | +0.64% | 9.2만 |
|---|
| 2025.12.09 | ₩561,685 | ₩570,769 | ₩555,709 | ₩563,406 | +0.31% | 4.9만 |
|---|
| 2025.12.08 | ₩572,224 | ₩574,465 | ₩554,161 | ₩561,685 | -1.84% | 9.7만 |
|---|
| 2025.12.05 | ₩569,302 | ₩583,096 | ₩564,686 | ₩568,448 | -0.15% | 7.1만 |
|---|
| 2025.12.04 | ₩577,079 | ₩580,294 | ₩564,566 | ₩570,983 | -1.06% | 10.6만 |
|---|
| 2025.12.03 | ₩549,412 | ₩579,694 | ₩548,798 | ₩573,838 | +4.45% | 15.1만 |
|---|
| 2025.12.02 | ₩558,643 | ₩568,755 | ₩545,103 | ₩550,132 | -1.52% | 11.8만 |
|---|
| 2025.12.01 | ₩546,797 | ₩567,715 | ₩541,421 | ₩557,683 | +1.99% | 14.4만 |
|---|
| 2025.11.28 | ₩561,618 | ₩561,618 | ₩543,115 | ₩548,291 | -2.37% | 7.3만 |
|---|
| 2025.11.26 | ₩567,141 | ₩569,502 | ₩555,295 | ₩561,138 | -1.06% | 8만 |
|---|
| 2025.11.25 | ₩553,334 | ₩576,572 | ₩552,614 | ₩561,485 | +1.47% | 10.2만 |
|---|
| 2025.11.24 | ₩553,134 | ₩562,032 | ₩546,477 | ₩548,452 | -0.85% | 11.5만 |
|---|
| 2025.11.21 | ₩543,316 | ₩566,247 | ₩543,316 | ₩557,136 | +2.54% | 5.7만 |
|---|
| 2025.11.20 | ₩539,033 | ₩559,591 | ₩530,816 | ₩542,462 | +0.64% | 4.4만 |
|---|
| 2025.11.19 | ₩538,980 | ₩542,769 | ₩527,001 | ₩538,140 | -0.16% | 8.3만 |
|---|
| 2025.11.18 | ₩540,981 | ₩550,092 | ₩534,805 | ₩534,818 | -1.14% | 5.2만 |
|---|
| 2025.11.17 | ₩562,205 | ₩563,152 | ₩540,354 | ₩545,730 | -2.93% | 5.7만 |
|---|
| 2025.11.14 | ₩549,599 | ₩563,979 | ₩547,544 | ₩563,152 | +2.47% | 6.7만 |
|---|
| 2025.11.13 | ₩558,283 | ₩565,620 | ₩547,091 | ₩552,000 | -1.13% | 3.9만 |
|---|
| 2025.11.12 | ₩565,260 | ₩571,330 | ₩553,001 | ₩553,694 | -2.05% | 6.7만 |
|---|
| 2025.11.11 | ₩576,999 | ₩586,791 | ₩558,403 | ₩580,014 | +0.52% | 12.2만 |
|---|
| 2025.11.10 | ₩563,392 | ₩574,838 | ₩552,894 | ₩572,650 | +1.64% | 7.2만 |
|---|
| 2025.11.07 | ₩556,242 | ₩567,888 | ₩551,960 | ₩560,404 | +0.75% | 6.7만 |
|---|
| 2025.11.06 | ₩560,218 | ₩564,366 | ₩546,771 | ₩556,656 | -0.64% | 6.5만 |
|---|
| 2025.11.05 | ₩554,281 | ₩574,024 | ₩545,157 | ₩562,712 | +1.52% | 13.4만 |
|---|
| 2025.11.04 | ₩550,426 | ₩553,881 | ₩536,859 | ₩552,067 | +0.30% | 6.1만 |
|---|
| 2025.11.03 | ₩538,900 | ₩554,121 | ₩517,663 | ₩551,973 | +2.43% | 5.3만 |
|---|
| 2025.10.31 | ₩523,892 | ₩549,145 | ₩523,892 | ₩537,833 | +2.66% | 5.7만 |
|---|
| 2025.10.30 | ₩533,844 | ₩540,447 | ₩511,246 | ₩523,892 | -1.86% | 5.8만 |
|---|
| 2025.10.29 | ₩547,024 | ₩547,024 | ₩526,921 | ₩537,699 | -1.70% | 12.1만 |
|---|
| 2025.10.28 | ₩542,795 | ₩560,137 | ₩537,619 | ₩542,942 | +0.03% | 10.5만 |
|---|
| 2025.10.27 | ₩550,839 | ₩566,581 | ₩537,713 | ₩541,475 | -1.70% | 3만 |
|---|
| 2025.10.24 | ₩575,118 | ₩581,121 | ₩546,944 | ₩550,132 | -4.34% | 4.1만 |
|---|
| 2025.10.23 | ₩570,449 | ₩579,254 | ₩568,675 | ₩571,530 | +0.19% | 4.4만 |
|---|
| 2025.10.22 | ₩566,954 | ₩575,145 | ₩565,634 | ₩571,063 | +0.72% | 5.8만 |
|---|
| 2025.10.21 | ₩566,661 | ₩579,947 | ₩564,099 | ₩567,408 | +0.13% | 8만 |
|---|
| 2025.10.20 | ₩589,072 | ₩599,984 | ₩554,508 | ₩570,663 | -3.13% | 6.2만 |
|---|
| 2025.10.17 | ₩584,403 | ₩595,329 | ₩577,960 | ₩582,482 | -0.33% | 5.5만 |
|---|
| 2025.10.16 | ₩609,202 | ₩609,202 | ₩571,690 | ₩585,337 | -3.92% | 12.3만 |
|---|
| 2025.10.15 | ₩580,628 | ₩619,034 | ₩580,628 | ₩601,225 | +3.55% | 9.2만 |
|---|
| 2025.10.14 | ₩560,177 | ₩582,896 | ₩560,177 | ₩580,388 | +3.61% | 8.4만 |
|---|
| 2025.10.13 | ₩561,311 | ₩572,904 | ₩552,227 | ₩571,770 | +1.86% | 9.1만 |
|---|
| 2025.10.10 | ₩604,373 | ₩629,493 | ₩550,466 | ₩555,615 | -8.07% | 7.9만 |
|---|