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 | ₩394,762 | ₩394,762 | ₩387,493 | ₩389,254 | -1.40% | 3.8만 |
| 2026.10.08 | ₩393,335 | ₩398,843 | ₩388,027 | ₩393,628 | +0.07% | 6.6만 |
| 2026.10.07 | ₩390,787 | ₩394,869 | ₩387,507 | ₩393,335 | +0.65% | 4.8만 |
| 2026.10.06 | ₩392,988 | ₩396,522 | ₩389,174 | ₩394,575 | +0.40% | 6.7만 |
| 2026.10.05 | ₩397,029 | ₩399,510 | ₩374,543 | ₩391,921 | -1.29% | 9.1만 |
| 2026.10.02 | ₩403,951 | ₩405,405 | ₩392,828 | ₩397,029 | -1.71% | 4.6만 |
| 2026.10.01 | ₩399,510 | ₩404,645 | ₩394,282 | ₩399,390 | -0.03% | 7만 |
| 2026.09.30 | ₩411,180 | ₩415,167 | ₩398,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩400,363 |
| -2.63% |
| 11.1만 |
| 2026.09.29 | ₩399,577 | ₩409,099 | ₩399,577 | ₩408,032 | +2.12% | 6.8만 |
|---|
| 2026.09.28 | ₩394,548 | ₩400,657 | ₩390,627 | ₩399,630 | +1.29% | 6.6만 |
|---|
| 2026.09.25 | ₩391,134 | ₩399,497 | ₩386,773 | ₩395,242 | +1.05% | 7.2만 |
|---|
| 2026.09.24 | ₩389,800 | ₩395,255 | ₩382,945 | ₩390,534 | +0.19% | 9.3만 |
|---|
| 2026.09.23 | ₩389,787 | ₩395,055 | ₩384,026 | ₩388,453 | -0.34% | 9.2만 |
|---|
| 2026.09.22 | ₩387,893 | ₩395,549 | ₩382,839 | ₩392,001 | +1.06% | 8.6만 |
|---|
| 2026.09.21 | ₩383,959 | ₩390,147 | ₩373,503 | ₩381,692 | -0.59% | 12.3만 |
|---|
| 2026.09.18 | ₩391,228 | ₩391,241 | ₩377,917 | ₩380,611 | -2.71% | 53.7만 |
|---|
| 2026.09.17 | ₩399,657 | ₩401,644 | ₩388,840 | ₩393,001 | -1.67% | 9.8만 |
|---|
| 2026.09.16 | ₩402,324 | ₩406,779 | ₩391,974 | ₩393,268 | -2.25% | 8.7만 |
|---|
| 2026.09.15 | ₩400,097 | ₩402,697 | ₩388,907 | ₩402,177 | +0.52% | 12만 |
|---|
| 2026.09.14 | ₩411,406 | ₩416,181 | ₩398,149 | ₩399,403 | -2.92% | 8.5만 |
|---|
| 2026.09.11 | ₩418,782 | ₩423,503 | ₩407,552 | ₩411,406 | -1.76% | 5.5만 |
|---|
| 2026.09.10 | ₩411,713 | ₩415,248 | ₩408,432 | ₩413,514 | +0.44% | 4.3만 |
|---|
| 2026.09.09 | ₩416,461 | ₩418,502 | ₩408,099 | ₩415,528 | -0.22% | 7.2만 |
|---|
| 2026.09.08 | ₩421,436 | ₩421,436 | ₩409,179 | ₩416,461 | -1.18% | 6.3만 |
|---|
| 2026.09.04 | ₩420,969 | ₩431,825 | ₩420,116 | ₩424,343 | +0.80% | 9만 |
|---|
| 2026.09.03 | ₩433,266 | ₩433,266 | ₩422,730 | ₩423,316 | -2.30% | 4.4만 |
|---|
| 2026.09.02 | ₩439,414 | ₩439,414 | ₩425,824 | ₩426,144 | -3.02% | 8.1만 |
|---|
| 2026.09.01 | ₩441,348 | ₩441,348 | ₩423,890 | ₩434,853 | -1.47% | 7.6만 |
|---|
| 2026.08.31 | ₩450,791 | ₩451,657 | ₩443,135 | ₩443,749 | -1.56% | 6.7만 |
|---|
| 2026.08.28 | ₩449,790 | ₩453,365 | ₩444,949 | ₩449,790 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩456,072 | ₩456,245 | ₩445,803 | ₩447,096 | -1.97% | 3.7만 |
|---|
| 2026.08.26 | ₩466,635 | ₩467,742 | ₩457,352 | ₩461,554 | -1.09% | 4.4만 |
|---|
| 2026.08.25 | ₩467,582 | ₩467,582 | ₩450,817 | ₩462,981 | -0.98% | 3.7만 |
|---|
| 2026.08.24 | ₩462,460 | ₩470,956 | ₩461,420 | ₩467,875 | +1.17% | 2.3만 |
|---|
| 2026.08.21 | ₩461,620 | ₩462,007 | ₩450,030 | ₩459,166 | -0.53% | 3.8만 |
|---|
| 2026.08.20 | ₩462,220 | ₩466,075 | ₩456,445 | ₩457,312 | -1.06% | 3.4만 |
|---|
| 2026.08.19 | ₩460,127 | ₩473,397 | ₩460,127 | ₩472,677 | +2.73% | 3만 |
|---|
| 2026.08.18 | ₩469,462 | ₩470,356 | ₩456,766 | ₩457,899 | -2.46% | 2.9만 |
|---|
| 2026.08.17 | ₩461,447 | ₩467,288 | ₩455,138 | ₩466,502 | +1.10% | 3.2만 |
|---|
| 2026.08.14 | ₩465,635 | ₩477,078 | ₩463,901 | ₩468,142 | +0.54% | 4만 |
|---|
| 2026.08.13 | ₩467,368 | ₩475,211 | ₩461,273 | ₩466,262 | -0.24% | 4.5만 |
|---|
| 2026.08.12 | ₩489,788 | ₩493,469 | ₩460,553 | ₩460,913 | -5.90% | 7.7만 |
|---|
| 2026.08.11 | ₩502,365 | ₩513,181 | ₩492,135 | ₩493,402 | -1.78% | 10.7만 |
|---|
| 2026.08.10 | ₩486,760 | ₩505,232 | ₩485,507 | ₩504,405 | +3.62% | 4만 |
|---|
| 2026.08.07 | ₩473,090 | ₩496,043 | ₩468,956 | ₩490,962 | +3.78% | 4.8만 |
|---|
| 2026.08.06 | ₩485,587 | ₩486,520 | ₩465,435 | ₩471,836 | -2.83% | 4.1만 |
|---|
| 2026.08.05 | ₩478,852 | ₩488,814 | ₩471,196 | ₩483,626 | +1.00% | 4.7만 |
|---|
| 2026.08.04 | ₩461,860 | ₩475,264 | ₩461,860 | ₩472,357 | +2.27% | 4.7만 |
|---|
| 2026.08.03 | ₩451,884 | ₩465,368 | ₩451,884 | ₩465,355 | +2.98% | 4.5만 |
|---|
| 2026.07.31 | ₩438,907 | ₩445,496 | ₩433,533 | ₩444,789 | +1.34% | 5.6만 |
|---|
| 2026.07.30 | ₩444,416 | ₩452,204 | ₩436,907 | ₩441,922 | -0.56% | 3.7만 |
|---|
| 2026.07.29 | ₩457,259 | ₩461,380 | ₩442,255 | ₩445,776 | -2.51% | 3.3만 |
|---|
| 2026.07.28 | ₩462,154 | ₩467,609 | ₩454,125 | ₩462,140 | -0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩450,137 | ₩460,220 | ₩445,829 | ₩456,005 | +1.30% | 6만 |
|---|
| 2026.07.24 | ₩451,684 | ₩453,378 | ₩440,961 | ₩443,482 | -1.82% | 3.3만 |
|---|
| 2026.07.23 | ₩465,555 | ₩468,636 | ₩446,149 | ₩447,683 | -3.84% | 5.2만 |
|---|
| 2026.07.22 | ₩474,184 | ₩481,466 | ₩467,248 | ₩469,422 | -1.00% | 5.3만 |
|---|
| 2026.07.21 | ₩512,394 | ₩512,394 | ₩476,011 | ₩477,971 | -6.72% | 7.3만 |
|---|
| 2026.07.20 | ₩520,823 | ₩520,823 | ₩505,526 | ₩507,273 | -2.60% | 3.5만 |
|---|
| 2026.07.17 | ₩512,581 | ₩532,960 | ₩510,394 | ₩517,609 | +0.98% | 6.2만 |
|---|
| 2026.07.16 | ₩505,339 | ₩536,001 | ₩500,778 | ₩518,743 | +2.65% | 6.2만 |
|---|
| 2026.07.15 | ₩497,683 | ₩516,889 | ₩480,132 | ₩502,485 | +0.96% | 9.8만 |
|---|
| 2026.07.14 | ₩518,342 | ₩524,131 | ₩500,138 | ₩502,351 | -3.09% | 3.8만 |
|---|
| 2026.07.13 | ₩516,475 | ₩526,812 | ₩511,661 | ₩515,795 | -0.13% | 3.5만 |
|---|
| 2026.07.10 | ₩517,689 | ₩524,171 | ₩510,207 | ₩514,061 | -0.70% | 3만 |
|---|
| 2026.07.09 | ₩527,558 | ₩527,558 | ₩494,109 | ₩516,489 | -2.10% | 3.9만 |
|---|
| 2026.07.08 | ₩546,670 | ₩546,670 | ₩527,558 | ₩527,558 | -3.50% | 3.8만 |
|---|
| 2026.07.07 | ₩560,781 | ₩563,968 | ₩546,577 | ₩548,898 | -2.12% | 3.6만 |
|---|
| 2026.07.06 | ₩563,715 | ₩564,822 | ₩548,818 | ₩562,261 | -0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩565,355 | ₩567,743 | ₩550,405 | ₩565,876 | +0.09% | 3.8만 |
|---|
| 2026.07.01 | ₩565,195 | ₩573,491 | ₩559,727 | ₩560,274 | -0.87% | 4.6만 |
|---|
| 2026.06.30 | ₩548,871 | ₩565,049 | ₩545,377 | ₩564,262 | +2.80% | 3.8만 |
|---|
| 2026.06.29 | ₩556,793 | ₩573,358 | ₩531,346 | ₩553,272 | -0.63% | 8.7만 |
|---|
| 2026.06.26 | ₩573,411 | ₩578,159 | ₩554,312 | ₩557,740 | -2.73% | 9.4만 |
|---|
| 2026.06.25 | ₩574,585 | ₩584,534 | ₩569,116 | ₩572,011 | -0.45% | 3.7만 |
|---|
| 2026.06.24 | ₩543,950 | ₩574,971 | ₩540,108 | ₩573,824 | +5.49% | 4.4만 |
|---|
| 2026.06.23 | ₩525,651 | ₩539,988 | ₩525,318 | ₩538,428 | +2.43% | 2.8만 |
|---|
| 2026.06.22 | ₩532,160 | ₩535,881 | ₩522,504 | ₩524,998 | -1.35% | 4.2만 |
|---|
| 2026.06.18 | ₩541,482 | ₩551,912 | ₩527,932 | ₩533,933 | -1.39% | 7.9만 |
|---|
| 2026.06.17 | ₩539,148 | ₩551,005 | ₩531,199 | ₩534,200 | -0.92% | 3.3만 |
|---|
| 2026.06.16 | ₩541,336 | ₩548,658 | ₩533,333 | ₩539,162 | -0.40% | 3만 |
|---|
| 2026.06.15 | ₩535,614 | ₩546,003 | ₩533,613 | ₩536,961 | +0.25% | 4.9만 |
|---|
| 2026.06.12 | ₩527,078 | ₩543,629 | ₩525,558 | ₩534,307 | +1.37% | 4.2만 |
|---|
| 2026.06.11 | ₩519,956 | ₩533,373 | ₩513,635 | ₩526,571 | +1.27% | 3.7만 |
|---|
| 2026.06.10 | ₩519,530 | ₩526,265 | ₩516,809 | ₩519,156 | -0.07% | 3.7만 |
|---|
| 2026.06.09 | ₩495,176 | ₩521,250 | ₩495,176 | ₩516,969 | +4.40% | 4.7만 |
|---|
| 2026.06.08 | ₩507,126 | ₩513,648 | ₩488,721 | ₩493,776 | -2.63% | 4.5만 |
|---|
| 2026.06.05 | ₩509,060 | ₩514,635 | ₩502,391 | ₩503,592 | -1.07% | 4.3만 |
|---|
| 2026.06.04 | ₩507,393 | ₩516,142 | ₩497,523 | ₩507,126 | -0.05% | 4.6만 |
|---|
| 2026.06.03 | ₩499,017 | ₩507,046 | ₩491,548 | ₩501,071 | +0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩510,300 | ₩510,300 | ₩496,430 | ₩499,364 | -2.14% | 3.7만 |
|---|
| 2026.06.01 | ₩498,537 | ₩512,821 | ₩489,014 | ₩507,500 | +1.80% | 4.8만 |
|---|
| 2026.05.29 | ₩515,742 | ₩525,358 | ₩503,925 | ₩504,899 | -2.10% | 6.1만 |
|---|
| 2026.05.28 | ₩511,981 | ₩525,384 | ₩506,286 | ₩521,997 | +1.96% | 3.8만 |
|---|
| 2026.05.27 | ₩502,071 | ₩517,982 | ₩502,071 | ₩511,981 | +1.97% | 4.3만 |
|---|
| 2026.05.26 | ₩487,681 | ₩504,019 | ₩486,694 | ₩499,084 | +2.34% | 5.3만 |
|---|
| 2026.05.22 | ₩482,759 | ₩490,001 | ₩480,559 | ₩486,614 | +0.80% | 3.9만 |
|---|
| 2026.05.21 | ₩476,184 | ₩488,601 | ₩465,568 | ₩483,173 | +1.47% | 4.6만 |
|---|
| 2026.05.20 | ₩468,662 | ₩481,452 | ₩461,527 | ₩479,559 | +2.32% | 4.2만 |
|---|
| 2026.05.19 | ₩470,343 | ₩473,544 | ₩461,287 | ₩468,275 | -0.44% | 3.2만 |
|---|
| 2026.05.18 | ₩466,155 | ₩471,650 | ₩451,031 | ₩470,876 | +1.01% | 4.3만 |
|---|
| 2026.05.15 | ₩481,546 | ₩490,108 | ₩467,809 | ₩468,369 | -2.74% | 3.4만 |
|---|
| 2026.05.14 | ₩475,131 | ₩489,375 | ₩472,637 | ₩482,573 | +1.57% | 3.6만 |
|---|
| 2026.05.13 | ₩474,971 | ₩474,971 | ₩453,365 | ₩469,809 | -1.09% | 4.6만 |
|---|
| 2026.05.12 | ₩482,613 | ₩499,444 | ₩475,237 | ₩480,612 | -0.41% | 5.4만 |
|---|
| 2026.05.11 | ₩499,724 | ₩499,724 | ₩477,078 | ₩481,879 | -3.57% | 4만 |
|---|
| 2026.05.08 | ₩491,749 | ₩501,365 | ₩486,080 | ₩498,004 | +1.27% | 3.2만 |
|---|
| 2026.05.07 | ₩493,682 | ₩500,084 | ₩485,360 | ₩490,575 | -0.63% | 4.2만 |
|---|
| 2026.05.06 | ₩499,257 | ₩502,925 | ₩493,509 | ₩495,510 | -0.75% | 3만 |
|---|
| 2026.05.05 | ₩492,669 | ₩507,006 | ₩492,669 | ₩496,163 | +0.71% | 3.8만 |
|---|
| 2026.05.04 | ₩497,510 | ₩504,859 | ₩484,627 | ₩491,735 | -1.16% | 6.8만 |
|---|
| 2026.05.01 | ₩507,459 | ₩518,903 | ₩494,829 | ₩497,777 | -1.91% | 6.6만 |
|---|
| 2026.04.30 | ₩498,670 | ₩512,568 | ₩493,976 | ₩507,459 | +1.76% | 4.9만 |
|---|
| 2026.04.29 | ₩496,897 | ₩507,580 | ₩489,428 | ₩499,897 | +0.60% | 5.1만 |
|---|
| 2026.04.28 | ₩519,276 | ₩530,106 | ₩493,856 | ₩497,230 | -4.25% | 4.4만 |
|---|
| 2026.04.27 | ₩527,985 | ₩536,414 | ₩513,595 | ₩513,995 | -2.65% | 6.2만 |
|---|
| 2026.04.24 | ₩530,946 | ₩533,600 | ₩517,462 | ₩532,213 | +0.24% | 2.2만 |
|---|
| 2026.04.23 | ₩547,470 | ₩547,470 | ₩530,786 | ₩533,880 | -2.48% | 3.6만 |
|---|
| 2026.04.22 | ₩541,269 | ₩563,755 | ₩539,895 | ₩549,031 | +1.43% | 7.9만 |
|---|
| 2026.04.21 | ₩515,422 | ₩545,550 | ₩515,422 | ₩540,469 | +4.86% | 9.1만 |
|---|
| 2026.04.20 | ₩519,396 | ₩520,610 | ₩495,029 | ₩516,742 | -0.51% | 8만 |
|---|
| 2026.04.17 | ₩514,368 | ₩535,507 | ₩507,486 | ₩519,409 | +0.98% | 5.4만 |
|---|
| 2026.04.16 | ₩505,766 | ₩510,820 | ₩477,478 | ₩509,047 | +0.65% | 8.4만 |
|---|
| 2026.04.15 | ₩551,765 | ₩566,476 | ₩498,244 | ₩505,752 | -8.34% | 12.1만 |
|---|
| 2026.04.14 | ₩562,515 | ₩568,183 | ₩539,868 | ₩556,153 | -1.13% | 5.1만 |
|---|
| 2026.04.13 | ₩592,550 | ₩593,016 | ₩548,151 | ₩564,835 | -4.68% | 14만 |
|---|
| 2026.04.10 | ₩610,234 | ₩610,234 | ₩588,215 | ₩592,296 | -2.94% | 10.1만 |
|---|
| 2026.04.09 | ₩584,067 | ₩616,449 | ₩579,426 | ₩609,328 | +4.32% | 5.6만 |
|---|
| 2026.04.08 | ₩576,785 | ₩597,404 | ₩573,998 | ₩586,788 | +1.73% | 13만 |
|---|
| 2026.04.07 | ₩563,928 | ₩574,278 | ₩554,592 | ₩563,835 | -0.02% | 10.3만 |
|---|
| 2026.04.06 | ₩571,264 | ₩580,293 | ₩560,821 | ₩562,648 | -1.51% | 10.1만 |
|---|
| 2026.04.02 | ₩571,290 | ₩581,293 | ₩563,742 | ₩574,064 | +0.49% | 9.5만 |
|---|
| 2026.04.01 | ₩572,624 | ₩589,949 | ₩571,037 | ₩577,612 | +0.87% | 7.6만 |
|---|
| 2026.03.31 | ₩571,624 | ₩585,388 | ₩561,474 | ₩570,223 | -0.24% | 4.5만 |
|---|
| 2026.03.30 | ₩563,822 | ₩567,663 | ₩555,086 | ₩563,328 | -0.09% | 5.4만 |
|---|
| 2026.03.27 | ₩568,476 | ₩577,039 | ₩553,552 | ₩556,886 | -2.04% | 5.9만 |
|---|
| 2026.03.26 | ₩570,277 | ₩579,226 | ₩560,474 | ₩571,277 | +0.18% | 6.3만 |
|---|
| 2026.03.25 | ₩572,691 | ₩577,572 | ₩557,167 | ₩573,411 | +0.13% | 3.5만 |
|---|
| 2026.03.24 | ₩546,764 | ₩572,371 | ₩533,493 | ₩563,355 | +3.03% | 5.5만 |
|---|
| 2026.03.23 | ₩550,711 | ₩572,464 | ₩543,016 | ₩547,991 | -0.49% | 5.3만 |
|---|
| 2026.03.20 | ₩551,872 | ₩551,872 | ₩533,453 | ₩537,201 | -2.66% | 10.1만 |
|---|
| 2026.03.19 | ₩541,109 | ₩546,964 | ₩534,160 | ₩539,228 | -0.35% | 6.8만 |
|---|
| 2026.03.18 | ₩571,384 | ₩576,585 | ₩548,257 | ₩549,591 | -3.81% | 6.3만 |
|---|
| 2026.03.17 | ₩596,324 | ₩601,659 | ₩570,450 | ₩575,238 | -3.54% | 4.3만 |
|---|
| 2026.03.16 | ₩601,792 | ₩606,433 | ₩584,881 | ₩593,577 | -1.37% | 4.4만 |
|---|
| 2026.03.13 | ₩608,914 | ₩638,642 | ₩581,493 | ₩599,512 | -1.54% | 8.3만 |
|---|
| 2026.03.12 | ₩602,899 | ₩625,399 | ₩593,083 | ₩608,434 | +0.92% | 9.5만 |
|---|
| 2026.03.11 | ₩590,336 | ₩609,394 | ₩586,868 | ₩606,007 | +2.65% | 13.3만 |
|---|
| 2026.03.10 | ₩583,520 | ₩595,924 | ₩573,291 | ₩590,042 | +1.12% | 13.3만 |
|---|
| 2026.03.09 | ₩561,021 | ₩588,362 | ₩553,285 | ₩587,081 | +4.65% | 9.9만 |
|---|
| 2026.03.06 | ₩590,309 | ₩594,097 | ₩566,542 | ₩572,611 | -3.00% | 16.2만 |
|---|
| 2026.03.05 | ₩627,066 | ₩635,735 | ₩588,602 | ₩603,579 | -3.75% | 5.3만 |
|---|
| 2026.03.04 | ₩641,096 | ₩642,857 | ₩625,959 | ₩636,842 | -0.66% | 8.9만 |
|---|
| 2026.03.03 | ₩619,504 | ₩646,644 | ₩609,568 | ₩641,070 | +3.48% | 10.9만 |
|---|
| 2026.03.02 | ₩604,753 | ₩630,867 | ₩599,792 | ₩630,107 | +4.19% | 8.3만 |
|---|
| 2026.02.27 | ₩594,764 | ₩608,487 | ₩581,507 | ₩608,487 | +2.31% | 11.7만 |
|---|
| 2026.02.26 | ₩588,215 | ₩614,009 | ₩588,215 | ₩602,232 | +2.38% | 9.9만 |
|---|
| 2026.02.25 | ₩600,165 | ₩600,165 | ₩575,238 | ₩587,455 | -2.12% | 7만 |
|---|
| 2026.02.24 | ₩600,965 | ₩609,381 | ₩553,686 | ₩597,498 | -0.58% | 5.8만 |
|---|
| 2026.02.23 | ₩617,730 | ₩617,730 | ₩595,164 | ₩600,965 | -2.71% | 10만 |
|---|
| 2026.02.20 | ₩614,409 | ₩641,763 | ₩613,702 | ₩616,556 | +0.35% | 11.1만 |
|---|
| 2026.02.19 | ₩590,122 | ₩621,064 | ₩580,640 | ₩618,023 | +4.73% | 6.3만 |
|---|
| 2026.02.18 | ₩612,795 | ₩619,810 | ₩583,560 | ₩595,484 | -2.82% | 5.9만 |
|---|
| 2026.02.17 | ₩608,541 | ₩617,436 | ₩598,218 | ₩611,048 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩588,348 | ₩608,661 | ₩586,655 | ₩607,860 | +3.32% | 4.3만 |
|---|
| 2026.02.12 | ₩579,559 | ₩590,816 | ₩572,824 | ₩585,881 | +1.09% | 4.6만 |
|---|
| 2026.02.11 | ₩582,147 | ₩584,961 | ₩568,370 | ₩578,092 | -0.70% | 5.8만 |
|---|
| 2026.02.10 | ₩600,578 | ₩604,940 | ₩576,265 | ₩577,359 | -3.87% | 7.4만 |
|---|
| 2026.02.09 | ₩602,099 | ₩610,074 | ₩582,293 | ₩604,606 | +0.42% | 4.2만 |
|---|
| 2026.02.06 | ₩587,895 | ₩603,873 | ₩587,255 | ₩603,739 | +2.70% | 6.1만 |
|---|
| 2026.02.05 | ₩574,358 | ₩586,014 | ₩569,530 | ₩584,414 | +1.75% | 8만 |
|---|
| 2026.02.04 | ₩587,175 | ₩587,175 | ₩556,380 | ₩573,984 | -2.25% | 6.6만 |
|---|
| 2026.02.03 | ₩617,770 | ₩619,917 | ₩569,143 | ₩581,933 | -5.80% | 8.2만 |
|---|
| 2026.02.02 | ₩604,700 | ₩618,890 | ₩601,125 | ₩614,782 | +1.67% | 7.1만 |
|---|
| 2026.01.30 | ₩597,844 | ₩604,953 | ₩591,976 | ₩601,085 | +0.54% | 7.7만 |
|---|
| 2026.01.29 | ₩616,690 | ₩620,424 | ₩590,362 | ₩602,739 | -2.26% | 9.2만 |
|---|
| 2026.01.28 | ₩613,449 | ₩619,370 | ₩605,820 | ₩613,502 | +0.01% | 5.1만 |
|---|
| 2026.01.27 | ₩613,089 | ₩620,691 | ₩605,340 | ₩613,449 | +0.06% | 5.4만 |
|---|
| 2026.01.26 | ₩598,738 | ₩621,211 | ₩590,109 | ₩613,809 | +2.52% | 13.1만 |
|---|
| 2026.01.23 | ₩598,965 | ₩608,167 | ₩590,749 | ₩604,086 | +0.86% | 61.6만 |
|---|
| 2026.01.22 | ₩650,446 | ₩651,953 | ₩598,471 | ₩602,286 | -7.40% | 21.7만 |
|---|
| 2026.01.21 | ₩583,360 | ₩595,750 | ₩566,863 | ₩595,750 | +2.12% | 4.2만 |
|---|
| 2026.01.20 | ₩582,920 | ₩583,467 | ₩558,954 | ₩581,200 | -0.30% | 5만 |
|---|
| 2026.01.16 | ₩599,738 | ₩613,489 | ₩583,147 | ₩587,228 | -2.09% | 4.1만 |
|---|
| 2026.01.15 | ₩573,158 | ₩607,834 | ₩568,303 | ₩601,899 | +5.01% | 6.3만 |
|---|
| 2026.01.14 | ₩563,141 | ₩577,919 | ₩555,419 | ₩577,545 | +2.56% | 6.3만 |
|---|
| 2026.01.13 | ₩561,274 | ₩569,970 | ₩547,350 | ₩562,595 | +0.24% | 10.1만 |
|---|
| 2026.01.12 | ₩565,742 | ₩569,597 | ₩539,828 | ₩559,354 | -1.13% | 15.5만 |
|---|
| 2026.01.09 | ₩581,373 | ₩584,921 | ₩558,233 | ₩570,784 | -1.82% | 13.8만 |
|---|
| 2026.01.08 | ₩566,823 | ₩588,455 | ₩565,689 | ₩579,679 | +2.27% | 13.3만 |
|---|
| 2026.01.07 | ₩584,294 | ₩585,441 | ₩550,018 | ₩567,089 | -2.94% | 10.3만 |
|---|
| 2026.01.06 | ₩559,954 | ₩586,428 | ₩558,487 | ₩581,573 | +3.86% | 12.1만 |
|---|
| 2026.01.05 | ₩533,267 | ₩573,264 | ₩533,267 | ₩565,862 | +6.11% | 13.7만 |
|---|
| 2026.01.02 | ₩538,881 | ₩556,726 | ₩527,678 | ₩535,601 | -0.61% | 7.7만 |
|---|
| 2025.12.31 | ₩542,296 | ₩543,269 | ₩536,281 | ₩540,068 | -0.41% | 6.3만 |
|---|
| 2025.12.30 | ₩545,177 | ₩550,591 | ₩539,548 | ₩539,828 | -0.98% | 4.9만 |
|---|
| 2025.12.29 | ₩547,124 | ₩555,246 | ₩530,906 | ₩546,870 | -0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩554,966 | ₩560,207 | ₩547,030 | ₩547,124 | -1.41% | 6.4만 |
|---|
| 2025.12.24 | ₩545,043 | ₩559,074 | ₩544,843 | ₩554,753 | +1.78% | 1.4만 |
|---|
| 2025.12.23 | ₩544,043 | ₩554,552 | ₩537,815 | ₩548,844 | +0.88% | 3.8만 |
|---|
| 2025.12.22 | ₩542,963 | ₩549,484 | ₩536,401 | ₩544,056 | +0.20% | 4.2만 |
|---|
| 2025.12.19 | ₩547,524 | ₩552,445 | ₩533,253 | ₩542,963 | -0.83% | 18.5만 |
|---|
| 2025.12.18 | ₩585,334 | ₩593,870 | ₩549,751 | ₩551,098 | -5.85% | 11만 |
|---|
| 2025.12.17 | ₩581,226 | ₩608,154 | ₩568,316 | ₩582,160 | +0.16% | 7.2만 |
|---|
| 2025.12.16 | ₩576,198 | ₩589,909 | ₩573,491 | ₩581,040 | +0.84% | 7.6만 |
|---|
| 2025.12.15 | ₩600,165 | ₩601,232 | ₩572,117 | ₩575,091 | -4.18% | 5.7만 |
|---|
| 2025.12.12 | ₩592,029 | ₩598,645 | ₩577,532 | ₩592,883 | +0.14% | 8.7만 |
|---|
| 2025.12.11 | ₩570,277 | ₩588,575 | ₩570,277 | ₩588,575 | +3.21% | 9.2만 |
|---|
| 2025.12.10 | ₩565,622 | ₩572,904 | ₩561,995 | ₩569,236 | +0.64% | 9.2만 |
|---|
| 2025.12.09 | ₩561,554 | ₩570,637 | ₩555,579 | ₩563,275 | +0.31% | 4.9만 |
|---|
| 2025.12.08 | ₩572,091 | ₩574,331 | ₩554,032 | ₩561,554 | -1.84% | 9.7만 |
|---|
| 2025.12.05 | ₩569,170 | ₩582,960 | ₩564,555 | ₩568,316 | -0.15% | 7.1만 |
|---|
| 2025.12.04 | ₩576,945 | ₩580,160 | ₩564,435 | ₩570,850 | -1.06% | 10.6만 |
|---|
| 2025.12.03 | ₩549,284 | ₩579,559 | ₩548,671 | ₩573,704 | +4.45% | 15.1만 |
|---|
| 2025.12.02 | ₩558,514 | ₩568,623 | ₩544,976 | ₩550,005 | -1.52% | 11.8만 |
|---|
| 2025.12.01 | ₩546,670 | ₩567,583 | ₩541,295 | ₩557,553 | +1.99% | 14.4만 |
|---|
| 2025.11.28 | ₩561,488 | ₩561,488 | ₩542,989 | ₩548,164 | -2.37% | 7.3만 |
|---|
| 2025.11.26 | ₩567,009 | ₩569,370 | ₩555,166 | ₩561,008 | -1.06% | 8만 |
|---|
| 2025.11.25 | ₩553,205 | ₩576,438 | ₩552,485 | ₩561,354 | +1.47% | 10.2만 |
|---|
| 2025.11.24 | ₩553,005 | ₩561,901 | ₩546,350 | ₩548,324 | -0.85% | 11.5만 |
|---|
| 2025.11.21 | ₩543,189 | ₩566,116 | ₩543,189 | ₩557,006 | +2.54% | 5.7만 |
|---|
| 2025.11.20 | ₩538,908 | ₩559,460 | ₩530,693 | ₩542,336 | +0.64% | 4.4만 |
|---|
| 2025.11.19 | ₩538,855 | ₩542,643 | ₩526,878 | ₩538,015 | -0.16% | 8.3만 |
|---|
| 2025.11.18 | ₩540,855 | ₩549,965 | ₩534,680 | ₩534,694 | -1.14% | 5.2만 |
|---|
| 2025.11.17 | ₩562,075 | ₩563,021 | ₩540,229 | ₩545,603 | -2.93% | 5.7만 |
|---|
| 2025.11.14 | ₩549,471 | ₩563,848 | ₩547,417 | ₩563,021 | +2.47% | 6.7만 |
|---|
| 2025.11.13 | ₩558,153 | ₩565,489 | ₩546,964 | ₩551,872 | -1.13% | 3.9만 |
|---|
| 2025.11.12 | ₩565,129 | ₩571,197 | ₩552,872 | ₩553,566 | -2.05% | 6.7만 |
|---|
| 2025.11.11 | ₩576,865 | ₩586,655 | ₩558,273 | ₩579,879 | +0.52% | 12.2만 |
|---|
| 2025.11.10 | ₩563,262 | ₩574,705 | ₩552,765 | ₩572,517 | +1.64% | 7.2만 |
|---|
| 2025.11.07 | ₩556,113 | ₩567,756 | ₩551,832 | ₩560,274 | +0.75% | 6.7만 |
|---|
| 2025.11.06 | ₩560,087 | ₩564,235 | ₩546,644 | ₩556,526 | -0.64% | 6.5만 |
|---|
| 2025.11.05 | ₩554,152 | ₩573,891 | ₩545,030 | ₩562,581 | +1.52% | 13.4만 |
|---|
| 2025.11.04 | ₩550,298 | ₩553,752 | ₩536,734 | ₩551,938 | +0.30% | 6.1만 |
|---|
| 2025.11.03 | ₩538,775 | ₩553,992 | ₩517,542 | ₩551,845 | +2.43% | 5.3만 |
|---|
| 2025.10.31 | ₩523,771 | ₩549,018 | ₩523,771 | ₩537,708 | +2.66% | 5.7만 |
|---|
| 2025.10.30 | ₩533,720 | ₩540,322 | ₩511,127 | ₩523,771 | -1.86% | 5.8만 |
|---|
| 2025.10.29 | ₩546,897 | ₩546,897 | ₩526,798 | ₩537,574 | -1.70% | 12.1만 |
|---|
| 2025.10.28 | ₩542,669 | ₩560,007 | ₩537,494 | ₩542,816 | +0.03% | 10.5만 |
|---|
| 2025.10.27 | ₩550,711 | ₩566,449 | ₩537,588 | ₩541,349 | -1.70% | 3만 |
|---|
| 2025.10.24 | ₩574,985 | ₩580,986 | ₩546,817 | ₩550,005 | -4.34% | 4.1만 |
|---|
| 2025.10.23 | ₩570,317 | ₩579,119 | ₩568,543 | ₩571,397 | +0.19% | 4.4만 |
|---|
| 2025.10.22 | ₩566,823 | ₩575,011 | ₩565,502 | ₩570,930 | +0.72% | 5.8만 |
|---|
| 2025.10.21 | ₩566,529 | ₩579,813 | ₩563,968 | ₩567,276 | +0.13% | 8만 |
|---|
| 2025.10.20 | ₩588,935 | ₩599,845 | ₩554,379 | ₩570,530 | -3.13% | 6.2만 |
|---|
| 2025.10.17 | ₩584,267 | ₩595,190 | ₩577,826 | ₩582,347 | -0.33% | 5.5만 |
|---|
| 2025.10.16 | ₩609,061 | ₩609,061 | ₩571,557 | ₩585,201 | -3.92% | 12.3만 |
|---|
| 2025.10.15 | ₩580,493 | ₩618,890 | ₩580,493 | ₩601,085 | +3.55% | 9.2만 |
|---|
| 2025.10.14 | ₩560,047 | ₩582,760 | ₩560,047 | ₩580,253 | +3.61% | 8.4만 |
|---|
| 2025.10.13 | ₩561,181 | ₩572,771 | ₩552,098 | ₩571,637 | +1.86% | 9.1만 |
|---|
| 2025.10.10 | ₩604,233 | ₩629,346 | ₩550,338 | ₩555,486 | -8.07% | 7.9만 |
|---|