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 | ₩394,895 | ₩394,895 | ₩387,624 | ₩389,385 | -1.40% | 3.8만 |
| 2026.10.08 | ₩393,468 | ₩398,978 | ₩388,158 | ₩393,761 | +0.07% | 6.6만 |
| 2026.10.07 | ₩390,919 | ₩395,002 | ₩387,637 | ₩393,468 | +0.65% | 4.8만 |
| 2026.10.06 | ₩393,121 | ₩396,656 | ₩389,305 | ₩394,708 | +0.40% | 6.7만 |
| 2026.10.05 | ₩397,163 | ₩399,645 | ₩374,669 | ₩392,053 | -1.29% | 9.1만 |
| 2026.10.02 | ₩404,087 | ₩405,542 | ₩392,961 | ₩397,163 | -1.71% | 4.6만 |
| 2026.10.01 | ₩399,645 | ₩404,781 | ₩394,415 | ₩399,525 | -0.03% | 7만 |
| 2026.09.30 | ₩411,318 | ₩415,308 | ₩398,137 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩400,498 |
| -2.63% |
| 11.1만 |
| 2026.09.29 | ₩399,711 | ₩409,237 | ₩399,711 | ₩408,170 | +2.12% | 6.8만 |
|---|
| 2026.09.28 | ₩394,682 | ₩400,792 | ₩390,759 | ₩399,765 | +1.29% | 6.6만 |
|---|
| 2026.09.25 | ₩391,266 | ₩399,631 | ₩386,904 | ₩395,375 | +1.05% | 7.2만 |
|---|
| 2026.09.24 | ₩389,932 | ₩395,389 | ₩383,074 | ₩390,666 | +0.19% | 9.3만 |
|---|
| 2026.09.23 | ₩389,919 | ₩395,189 | ₩384,155 | ₩388,585 | -0.34% | 9.2만 |
|---|
| 2026.09.22 | ₩388,024 | ₩395,682 | ₩382,968 | ₩392,133 | +1.06% | 8.6만 |
|---|
| 2026.09.21 | ₩384,088 | ₩390,279 | ₩373,629 | ₩381,820 | -0.59% | 12.3만 |
|---|
| 2026.09.18 | ₩391,360 | ₩391,373 | ₩378,045 | ₩380,740 | -2.71% | 53.7만 |
|---|
| 2026.09.17 | ₩399,791 | ₩401,779 | ₩388,971 | ₩393,134 | -1.67% | 9.8만 |
|---|
| 2026.09.16 | ₩402,460 | ₩406,916 | ₩392,107 | ₩393,401 | -2.25% | 8.7만 |
|---|
| 2026.09.15 | ₩400,232 | ₩402,833 | ₩389,038 | ₩402,313 | +0.52% | 12만 |
|---|
| 2026.09.14 | ₩411,545 | ₩416,321 | ₩398,284 | ₩399,538 | -2.92% | 8.5만 |
|---|
| 2026.09.11 | ₩418,923 | ₩423,646 | ₩407,690 | ₩411,545 | -1.76% | 5.5만 |
|---|
| 2026.09.10 | ₩411,852 | ₩415,388 | ₩408,570 | ₩413,653 | +0.44% | 4.3만 |
|---|
| 2026.09.09 | ₩416,602 | ₩418,643 | ₩408,237 | ₩415,668 | -0.22% | 7.2만 |
|---|
| 2026.09.08 | ₩421,578 | ₩421,578 | ₩409,317 | ₩416,602 | -1.18% | 6.3만 |
|---|
| 2026.09.04 | ₩421,111 | ₩431,971 | ₩420,257 | ₩424,487 | +0.80% | 9만 |
|---|
| 2026.09.03 | ₩433,412 | ₩433,412 | ₩422,872 | ₩423,459 | -2.30% | 4.4만 |
|---|
| 2026.09.02 | ₩439,562 | ₩439,562 | ₩425,967 | ₩426,288 | -3.02% | 8.1만 |
|---|
| 2026.09.01 | ₩441,497 | ₩441,497 | ₩424,033 | ₩435,000 | -1.47% | 7.6만 |
|---|
| 2026.08.31 | ₩450,943 | ₩451,810 | ₩443,285 | ₩443,898 | -1.56% | 6.7만 |
|---|
| 2026.08.28 | ₩449,942 | ₩453,518 | ₩445,099 | ₩449,942 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩456,226 | ₩456,399 | ₩445,953 | ₩447,247 | -1.97% | 3.7만 |
|---|
| 2026.08.26 | ₩466,792 | ₩467,900 | ₩457,507 | ₩461,709 | -1.09% | 4.4만 |
|---|
| 2026.08.25 | ₩467,740 | ₩467,740 | ₩450,969 | ₩463,137 | -0.98% | 3.7만 |
|---|
| 2026.08.24 | ₩462,617 | ₩471,115 | ₩461,576 | ₩468,033 | +1.17% | 2.3만 |
|---|
| 2026.08.21 | ₩461,776 | ₩462,163 | ₩450,182 | ₩459,321 | -0.53% | 3.8만 |
|---|
| 2026.08.20 | ₩462,376 | ₩466,232 | ₩456,599 | ₩457,467 | -1.06% | 3.4만 |
|---|
| 2026.08.19 | ₩460,282 | ₩473,557 | ₩460,282 | ₩472,836 | +2.73% | 3만 |
|---|
| 2026.08.18 | ₩469,621 | ₩470,515 | ₩456,920 | ₩458,054 | -2.46% | 2.9만 |
|---|
| 2026.08.17 | ₩461,603 | ₩467,446 | ₩455,292 | ₩466,659 | +1.10% | 3.2만 |
|---|
| 2026.08.14 | ₩465,792 | ₩477,239 | ₩464,057 | ₩468,300 | +0.54% | 4만 |
|---|
| 2026.08.13 | ₩467,526 | ₩475,371 | ₩461,429 | ₩466,419 | -0.24% | 4.5만 |
|---|
| 2026.08.12 | ₩489,953 | ₩493,636 | ₩460,709 | ₩461,069 | -5.90% | 7.7만 |
|---|
| 2026.08.11 | ₩502,534 | ₩513,354 | ₩492,301 | ₩493,569 | -1.78% | 10.7만 |
|---|
| 2026.08.10 | ₩486,925 | ₩505,403 | ₩485,671 | ₩504,576 | +3.62% | 4만 |
|---|
| 2026.08.07 | ₩473,250 | ₩496,210 | ₩469,114 | ₩491,127 | +3.78% | 4.8만 |
|---|
| 2026.08.06 | ₩485,751 | ₩486,685 | ₩465,592 | ₩471,996 | -2.83% | 4.1만 |
|---|
| 2026.08.05 | ₩479,013 | ₩488,979 | ₩471,355 | ₩483,789 | +1.00% | 4.7만 |
|---|
| 2026.08.04 | ₩462,016 | ₩475,424 | ₩462,016 | ₩472,516 | +2.27% | 4.7만 |
|---|
| 2026.08.03 | ₩452,037 | ₩465,525 | ₩452,037 | ₩465,512 | +2.98% | 4.5만 |
|---|
| 2026.07.31 | ₩439,055 | ₩445,646 | ₩433,679 | ₩444,939 | +1.34% | 5.6만 |
|---|
| 2026.07.30 | ₩444,565 | ₩452,357 | ₩437,054 | ₩442,071 | -0.56% | 3.7만 |
|---|
| 2026.07.29 | ₩457,413 | ₩461,536 | ₩442,404 | ₩445,926 | -2.51% | 3.3만 |
|---|
| 2026.07.28 | ₩462,310 | ₩467,766 | ₩454,278 | ₩462,296 | -0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩450,289 | ₩460,375 | ₩445,980 | ₩456,159 | +1.30% | 6만 |
|---|
| 2026.07.24 | ₩451,837 | ₩453,531 | ₩441,110 | ₩443,632 | -1.82% | 3.3만 |
|---|
| 2026.07.23 | ₩465,712 | ₩468,794 | ₩446,300 | ₩447,834 | -3.84% | 5.2만 |
|---|
| 2026.07.22 | ₩474,344 | ₩481,628 | ₩467,406 | ₩469,581 | -1.00% | 5.3만 |
|---|
| 2026.07.21 | ₩512,567 | ₩512,567 | ₩476,171 | ₩478,133 | -6.72% | 7.3만 |
|---|
| 2026.07.20 | ₩520,999 | ₩520,999 | ₩505,696 | ₩507,444 | -2.60% | 3.5만 |
|---|
| 2026.07.17 | ₩512,754 | ₩533,140 | ₩510,566 | ₩517,784 | +0.98% | 6.2만 |
|---|
| 2026.07.16 | ₩505,509 | ₩536,182 | ₩500,947 | ₩518,918 | +2.65% | 6.2만 |
|---|
| 2026.07.15 | ₩497,851 | ₩517,063 | ₩480,294 | ₩502,654 | +0.96% | 9.8만 |
|---|
| 2026.07.14 | ₩518,517 | ₩524,308 | ₩500,306 | ₩502,521 | -3.09% | 3.8만 |
|---|
| 2026.07.13 | ₩516,650 | ₩526,989 | ₩511,833 | ₩515,969 | -0.13% | 3.5만 |
|---|
| 2026.07.10 | ₩517,864 | ₩524,348 | ₩510,379 | ₩514,235 | -0.70% | 3만 |
|---|
| 2026.07.09 | ₩527,736 | ₩527,736 | ₩494,276 | ₩516,663 | -2.10% | 3.9만 |
|---|
| 2026.07.08 | ₩546,855 | ₩546,855 | ₩527,736 | ₩527,736 | -3.50% | 3.8만 |
|---|
| 2026.07.07 | ₩560,970 | ₩564,159 | ₩546,761 | ₩549,083 | -2.12% | 3.6만 |
|---|
| 2026.07.06 | ₩563,905 | ₩565,013 | ₩549,003 | ₩562,451 | -0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩565,546 | ₩567,934 | ₩550,590 | ₩566,067 | +0.09% | 3.8만 |
|---|
| 2026.07.01 | ₩565,386 | ₩573,685 | ₩559,916 | ₩560,463 | -0.87% | 4.6만 |
|---|
| 2026.06.30 | ₩549,056 | ₩565,239 | ₩545,561 | ₩564,452 | +2.80% | 3.8만 |
|---|
| 2026.06.29 | ₩556,981 | ₩573,551 | ₩531,525 | ₩553,459 | -0.63% | 8.7만 |
|---|
| 2026.06.26 | ₩573,604 | ₩578,354 | ₩554,499 | ₩557,928 | -2.73% | 9.4만 |
|---|
| 2026.06.25 | ₩574,779 | ₩584,731 | ₩569,308 | ₩572,204 | -0.45% | 3.7만 |
|---|
| 2026.06.24 | ₩544,133 | ₩575,165 | ₩540,291 | ₩574,018 | +5.49% | 4.4만 |
|---|
| 2026.06.23 | ₩525,829 | ₩540,171 | ₩525,495 | ₩538,610 | +2.43% | 2.8만 |
|---|
| 2026.06.22 | ₩532,339 | ₩536,061 | ₩522,680 | ₩525,175 | -1.35% | 4.2만 |
|---|
| 2026.06.18 | ₩541,665 | ₩552,098 | ₩528,110 | ₩534,114 | -1.39% | 7.9만 |
|---|
| 2026.06.17 | ₩539,330 | ₩551,191 | ₩531,379 | ₩534,380 | -0.92% | 3.3만 |
|---|
| 2026.06.16 | ₩541,518 | ₩548,843 | ₩533,513 | ₩539,343 | -0.40% | 3만 |
|---|
| 2026.06.15 | ₩535,795 | ₩546,188 | ₩533,793 | ₩537,142 | +0.25% | 4.9만 |
|---|
| 2026.06.12 | ₩527,256 | ₩543,813 | ₩525,735 | ₩534,487 | +1.37% | 4.2만 |
|---|
| 2026.06.11 | ₩520,132 | ₩533,553 | ₩513,808 | ₩526,749 | +1.27% | 3.7만 |
|---|
| 2026.06.10 | ₩519,705 | ₩526,442 | ₩516,983 | ₩519,331 | -0.07% | 3.7만 |
|---|
| 2026.06.09 | ₩495,343 | ₩521,426 | ₩495,343 | ₩517,143 | +4.40% | 4.7만 |
|---|
| 2026.06.08 | ₩507,297 | ₩513,821 | ₩488,886 | ₩493,942 | -2.63% | 4.5만 |
|---|
| 2026.06.05 | ₩509,232 | ₩514,808 | ₩502,561 | ₩503,762 | -1.07% | 4.3만 |
|---|
| 2026.06.04 | ₩507,564 | ₩516,316 | ₩497,691 | ₩507,297 | -0.05% | 4.6만 |
|---|
| 2026.06.03 | ₩499,186 | ₩507,217 | ₩491,714 | ₩501,240 | +0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩510,472 | ₩510,472 | ₩496,597 | ₩499,532 | -2.14% | 3.7만 |
|---|
| 2026.06.01 | ₩498,705 | ₩512,994 | ₩489,179 | ₩507,671 | +1.80% | 4.8만 |
|---|
| 2026.05.29 | ₩515,916 | ₩525,535 | ₩504,095 | ₩505,069 | -2.10% | 6.1만 |
|---|
| 2026.05.28 | ₩512,154 | ₩525,562 | ₩506,457 | ₩522,173 | +1.96% | 3.8만 |
|---|
| 2026.05.27 | ₩502,241 | ₩518,157 | ₩502,241 | ₩512,154 | +1.97% | 4.3만 |
|---|
| 2026.05.26 | ₩487,845 | ₩504,189 | ₩486,858 | ₩499,252 | +2.34% | 5.3만 |
|---|
| 2026.05.22 | ₩482,922 | ₩490,167 | ₩480,721 | ₩486,778 | +0.80% | 3.9만 |
|---|
| 2026.05.21 | ₩476,345 | ₩488,766 | ₩465,725 | ₩483,336 | +1.47% | 4.6만 |
|---|
| 2026.05.20 | ₩468,820 | ₩481,615 | ₩461,683 | ₩479,720 | +2.32% | 4.2만 |
|---|
| 2026.05.19 | ₩470,501 | ₩473,703 | ₩461,442 | ₩468,433 | -0.44% | 3.2만 |
|---|
| 2026.05.18 | ₩466,312 | ₩471,809 | ₩451,183 | ₩471,035 | +1.01% | 4.3만 |
|---|
| 2026.05.15 | ₩481,708 | ₩490,273 | ₩467,966 | ₩468,527 | -2.74% | 3.4만 |
|---|
| 2026.05.14 | ₩475,291 | ₩489,540 | ₩472,796 | ₩482,735 | +1.57% | 3.6만 |
|---|
| 2026.05.13 | ₩475,131 | ₩475,131 | ₩453,518 | ₩469,968 | -1.09% | 4.6만 |
|---|
| 2026.05.12 | ₩482,775 | ₩499,613 | ₩475,398 | ₩480,774 | -0.41% | 5.4만 |
|---|
| 2026.05.11 | ₩499,893 | ₩499,893 | ₩477,239 | ₩482,042 | -3.57% | 4만 |
|---|
| 2026.05.08 | ₩491,914 | ₩501,534 | ₩486,244 | ₩498,172 | +1.27% | 3.2만 |
|---|
| 2026.05.07 | ₩493,849 | ₩500,253 | ₩485,524 | ₩490,740 | -0.63% | 4.2만 |
|---|
| 2026.05.06 | ₩499,426 | ₩503,095 | ₩493,676 | ₩495,677 | -0.75% | 3만 |
|---|
| 2026.05.05 | ₩492,835 | ₩507,177 | ₩492,835 | ₩496,330 | +0.71% | 3.8만 |
|---|
| 2026.05.04 | ₩497,678 | ₩505,029 | ₩484,790 | ₩491,901 | -1.16% | 6.8만 |
|---|
| 2026.05.01 | ₩507,631 | ₩519,078 | ₩494,996 | ₩497,945 | -1.91% | 6.6만 |
|---|
| 2026.04.30 | ₩498,839 | ₩512,741 | ₩494,142 | ₩507,631 | +1.76% | 4.9만 |
|---|
| 2026.04.29 | ₩497,064 | ₩507,751 | ₩489,593 | ₩500,066 | +0.60% | 5.1만 |
|---|
| 2026.04.28 | ₩519,451 | ₩530,285 | ₩494,022 | ₩497,398 | -4.25% | 4.4만 |
|---|
| 2026.04.27 | ₩528,163 | ₩536,595 | ₩513,768 | ₩514,168 | -2.65% | 6.2만 |
|---|
| 2026.04.24 | ₩531,125 | ₩533,780 | ₩517,637 | ₩532,393 | +0.24% | 2.2만 |
|---|
| 2026.04.23 | ₩547,655 | ₩547,655 | ₩530,965 | ₩534,060 | -2.48% | 3.6만 |
|---|
| 2026.04.22 | ₩541,451 | ₩563,945 | ₩540,077 | ₩549,216 | +1.43% | 7.9만 |
|---|
| 2026.04.21 | ₩515,596 | ₩545,734 | ₩515,596 | ₩540,651 | +4.86% | 9.1만 |
|---|
| 2026.04.20 | ₩519,571 | ₩520,785 | ₩495,196 | ₩516,916 | -0.51% | 8만 |
|---|
| 2026.04.17 | ₩514,542 | ₩535,688 | ₩507,657 | ₩519,585 | +0.98% | 5.4만 |
|---|
| 2026.04.16 | ₩505,936 | ₩510,993 | ₩477,639 | ₩509,218 | +0.65% | 8.4만 |
|---|
| 2026.04.15 | ₩551,951 | ₩566,667 | ₩498,412 | ₩505,923 | -8.34% | 12.1만 |
|---|
| 2026.04.14 | ₩562,704 | ₩568,375 | ₩540,051 | ₩556,341 | -1.13% | 5.1만 |
|---|
| 2026.04.13 | ₩592,750 | ₩593,216 | ₩548,336 | ₩565,026 | -4.68% | 14만 |
|---|
| 2026.04.10 | ₩610,440 | ₩610,440 | ₩588,414 | ₩592,496 | -2.94% | 10.1만 |
|---|
| 2026.04.09 | ₩584,264 | ₩616,657 | ₩579,621 | ₩609,533 | +4.32% | 5.6만 |
|---|
| 2026.04.08 | ₩576,980 | ₩597,606 | ₩574,191 | ₩586,986 | +1.73% | 13만 |
|---|
| 2026.04.07 | ₩564,119 | ₩574,472 | ₩554,780 | ₩564,025 | -0.02% | 10.3만 |
|---|
| 2026.04.06 | ₩571,456 | ₩580,489 | ₩561,010 | ₩562,838 | -1.51% | 10.1만 |
|---|
| 2026.04.02 | ₩571,483 | ₩581,489 | ₩563,932 | ₩574,258 | +0.49% | 9.5만 |
|---|
| 2026.04.01 | ₩572,817 | ₩590,148 | ₩571,230 | ₩577,807 | +0.87% | 7.6만 |
|---|
| 2026.03.31 | ₩571,817 | ₩585,585 | ₩561,664 | ₩570,416 | -0.24% | 4.5만 |
|---|
| 2026.03.30 | ₩564,012 | ₩567,854 | ₩555,273 | ₩563,518 | -0.09% | 5.4만 |
|---|
| 2026.03.27 | ₩568,668 | ₩577,233 | ₩553,739 | ₩557,074 | -2.04% | 5.9만 |
|---|
| 2026.03.26 | ₩570,469 | ₩579,421 | ₩560,663 | ₩571,470 | +0.18% | 6.3만 |
|---|
| 2026.03.25 | ₩572,884 | ₩577,767 | ₩557,355 | ₩573,604 | +0.13% | 3.5만 |
|---|
| 2026.03.24 | ₩546,948 | ₩572,564 | ₩533,673 | ₩563,545 | +3.03% | 5.5만 |
|---|
| 2026.03.23 | ₩550,897 | ₩572,657 | ₩543,199 | ₩548,176 | -0.49% | 5.3만 |
|---|
| 2026.03.20 | ₩552,058 | ₩552,058 | ₩533,633 | ₩537,382 | -2.66% | 10.1만 |
|---|
| 2026.03.19 | ₩541,291 | ₩547,148 | ₩534,340 | ₩539,410 | -0.35% | 6.8만 |
|---|
| 2026.03.18 | ₩571,577 | ₩576,780 | ₩548,442 | ₩549,777 | -3.81% | 6.3만 |
|---|
| 2026.03.17 | ₩596,525 | ₩601,862 | ₩570,643 | ₩575,432 | -3.54% | 4.3만 |
|---|
| 2026.03.16 | ₩601,995 | ₩606,638 | ₩585,078 | ₩593,777 | -1.37% | 4.4만 |
|---|
| 2026.03.13 | ₩609,120 | ₩638,858 | ₩581,689 | ₩599,714 | -1.54% | 8.3만 |
|---|
| 2026.03.12 | ₩603,102 | ₩625,610 | ₩593,283 | ₩608,639 | +0.92% | 9.5만 |
|---|
| 2026.03.11 | ₩590,535 | ₩609,600 | ₩587,066 | ₩606,211 | +2.65% | 13.3만 |
|---|
| 2026.03.10 | ₩583,717 | ₩596,125 | ₩573,484 | ₩590,241 | +1.12% | 13.3만 |
|---|
| 2026.03.09 | ₩561,210 | ₩588,560 | ₩553,472 | ₩587,279 | +4.65% | 9.9만 |
|---|
| 2026.03.06 | ₩590,508 | ₩594,297 | ₩566,734 | ₩572,804 | -3.00% | 16.2만 |
|---|
| 2026.03.05 | ₩627,277 | ₩635,949 | ₩588,800 | ₩603,783 | -3.75% | 5.3만 |
|---|
| 2026.03.04 | ₩641,313 | ₩643,074 | ₩626,170 | ₩637,057 | -0.66% | 8.9만 |
|---|
| 2026.03.03 | ₩619,713 | ₩646,863 | ₩609,773 | ₩641,286 | +3.48% | 10.9만 |
|---|
| 2026.03.02 | ₩604,957 | ₩631,080 | ₩599,994 | ₩630,319 | +4.19% | 8.3만 |
|---|
| 2026.02.27 | ₩594,964 | ₩608,693 | ₩581,703 | ₩608,693 | +2.31% | 11.7만 |
|---|
| 2026.02.26 | ₩588,414 | ₩614,216 | ₩588,414 | ₩602,435 | +2.38% | 9.9만 |
|---|
| 2026.02.25 | ₩600,368 | ₩600,368 | ₩575,432 | ₩587,653 | -2.12% | 7만 |
|---|
| 2026.02.24 | ₩601,168 | ₩609,586 | ₩553,872 | ₩597,699 | -0.58% | 5.8만 |
|---|
| 2026.02.23 | ₩617,938 | ₩617,938 | ₩595,364 | ₩601,168 | -2.71% | 10만 |
|---|
| 2026.02.20 | ₩614,616 | ₩641,980 | ₩613,909 | ₩616,764 | +0.35% | 11.1만 |
|---|
| 2026.02.19 | ₩590,321 | ₩621,274 | ₩580,836 | ₩618,232 | +4.73% | 6.3만 |
|---|
| 2026.02.18 | ₩613,002 | ₩620,020 | ₩583,757 | ₩595,685 | -2.82% | 5.9만 |
|---|
| 2026.02.17 | ₩608,746 | ₩617,645 | ₩598,420 | ₩611,254 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩588,547 | ₩608,866 | ₩586,853 | ₩608,066 | +3.32% | 4.3만 |
|---|
| 2026.02.12 | ₩579,755 | ₩591,015 | ₩573,017 | ₩586,079 | +1.09% | 4.6만 |
|---|
| 2026.02.11 | ₩582,343 | ₩585,158 | ₩568,561 | ₩578,287 | -0.70% | 5.8만 |
|---|
| 2026.02.10 | ₩600,781 | ₩605,144 | ₩576,460 | ₩577,554 | -3.87% | 7.4만 |
|---|
| 2026.02.09 | ₩602,302 | ₩610,280 | ₩582,490 | ₩604,810 | +0.42% | 4.2만 |
|---|
| 2026.02.06 | ₩588,093 | ₩604,076 | ₩587,453 | ₩603,943 | +2.70% | 6.1만 |
|---|
| 2026.02.05 | ₩574,552 | ₩586,212 | ₩569,722 | ₩584,611 | +1.75% | 8만 |
|---|
| 2026.02.04 | ₩587,373 | ₩587,373 | ₩556,567 | ₩574,178 | -2.25% | 6.6만 |
|---|
| 2026.02.03 | ₩617,978 | ₩620,126 | ₩569,335 | ₩582,130 | -5.80% | 8.2만 |
|---|
| 2026.02.02 | ₩604,904 | ₩619,099 | ₩601,328 | ₩614,990 | +1.67% | 7.1만 |
|---|
| 2026.01.30 | ₩598,046 | ₩605,157 | ₩592,176 | ₩601,288 | +0.54% | 7.7만 |
|---|
| 2026.01.29 | ₩616,898 | ₩620,633 | ₩590,561 | ₩602,942 | -2.26% | 9.2만 |
|---|
| 2026.01.28 | ₩613,656 | ₩619,579 | ₩606,024 | ₩613,709 | +0.01% | 5.1만 |
|---|
| 2026.01.27 | ₩613,295 | ₩620,900 | ₩605,544 | ₩613,656 | +0.06% | 5.4만 |
|---|
| 2026.01.26 | ₩598,940 | ₩621,420 | ₩590,308 | ₩614,016 | +2.52% | 13.1만 |
|---|
| 2026.01.23 | ₩599,167 | ₩608,372 | ₩590,948 | ₩604,290 | +0.86% | 61.6만 |
|---|
| 2026.01.22 | ₩650,665 | ₩652,173 | ₩598,673 | ₩602,489 | -7.40% | 21.7만 |
|---|
| 2026.01.21 | ₩583,557 | ₩595,951 | ₩567,054 | ₩595,951 | +2.12% | 4.2만 |
|---|
| 2026.01.20 | ₩583,117 | ₩583,664 | ₩559,142 | ₩581,396 | -0.30% | 5만 |
|---|
| 2026.01.16 | ₩599,941 | ₩613,696 | ₩583,344 | ₩587,426 | -2.09% | 4.1만 |
|---|
| 2026.01.15 | ₩573,351 | ₩608,039 | ₩568,495 | ₩602,102 | +5.01% | 6.3만 |
|---|
| 2026.01.14 | ₩563,331 | ₩578,114 | ₩555,607 | ₩577,740 | +2.56% | 6.3만 |
|---|
| 2026.01.13 | ₩561,464 | ₩570,162 | ₩547,535 | ₩562,784 | +0.24% | 10.1만 |
|---|
| 2026.01.12 | ₩565,933 | ₩569,789 | ₩540,011 | ₩559,543 | -1.13% | 15.5만 |
|---|
| 2026.01.09 | ₩581,569 | ₩585,118 | ₩558,422 | ₩570,976 | -1.82% | 13.8만 |
|---|
| 2026.01.08 | ₩567,014 | ₩588,654 | ₩565,880 | ₩579,875 | +2.27% | 13.3만 |
|---|
| 2026.01.07 | ₩584,491 | ₩585,638 | ₩550,203 | ₩567,281 | -2.94% | 10.3만 |
|---|
| 2026.01.06 | ₩560,143 | ₩586,626 | ₩558,675 | ₩581,769 | +3.86% | 12.1만 |
|---|
| 2026.01.05 | ₩533,447 | ₩573,458 | ₩533,447 | ₩566,053 | +6.11% | 13.7만 |
|---|
| 2026.01.02 | ₩539,063 | ₩556,914 | ₩527,856 | ₩535,781 | -0.61% | 7.7만 |
|---|
| 2025.12.31 | ₩542,479 | ₩543,453 | ₩536,462 | ₩540,251 | -0.41% | 6.3만 |
|---|
| 2025.12.30 | ₩545,360 | ₩550,777 | ₩539,730 | ₩540,011 | -0.98% | 4.9만 |
|---|
| 2025.12.29 | ₩547,308 | ₩555,433 | ₩531,085 | ₩547,055 | -0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩555,153 | ₩560,396 | ₩547,215 | ₩547,308 | -1.41% | 6.4만 |
|---|
| 2025.12.24 | ₩545,227 | ₩559,262 | ₩545,027 | ₩554,940 | +1.78% | 1.4만 |
|---|
| 2025.12.23 | ₩544,226 | ₩554,740 | ₩537,996 | ₩549,029 | +0.88% | 3.8만 |
|---|
| 2025.12.22 | ₩543,146 | ₩549,670 | ₩536,582 | ₩544,240 | +0.20% | 4.2만 |
|---|
| 2025.12.19 | ₩547,709 | ₩552,632 | ₩533,433 | ₩543,146 | -0.83% | 18.5만 |
|---|
| 2025.12.18 | ₩585,532 | ₩594,070 | ₩549,937 | ₩551,284 | -5.85% | 11만 |
|---|
| 2025.12.17 | ₩581,423 | ₩608,359 | ₩568,508 | ₩582,356 | +0.16% | 7.2만 |
|---|
| 2025.12.16 | ₩576,393 | ₩590,108 | ₩573,685 | ₩581,236 | +0.84% | 7.6만 |
|---|
| 2025.12.15 | ₩600,368 | ₩601,435 | ₩572,310 | ₩575,285 | -4.18% | 5.7만 |
|---|
| 2025.12.12 | ₩592,229 | ₩598,847 | ₩577,727 | ₩593,083 | +0.14% | 8.7만 |
|---|
| 2025.12.11 | ₩570,469 | ₩588,774 | ₩570,469 | ₩588,774 | +3.21% | 9.2만 |
|---|
| 2025.12.10 | ₩565,813 | ₩573,097 | ₩562,184 | ₩569,429 | +0.64% | 9.2만 |
|---|
| 2025.12.09 | ₩561,744 | ₩570,829 | ₩555,767 | ₩563,465 | +0.31% | 4.9만 |
|---|
| 2025.12.08 | ₩572,284 | ₩574,525 | ₩554,219 | ₩561,744 | -1.84% | 9.7만 |
|---|
| 2025.12.05 | ₩569,362 | ₩583,157 | ₩564,746 | ₩568,508 | -0.15% | 7.1만 |
|---|
| 2025.12.04 | ₩577,140 | ₩580,355 | ₩564,626 | ₩571,043 | -1.06% | 10.6만 |
|---|
| 2025.12.03 | ₩549,470 | ₩579,755 | ₩548,856 | ₩573,898 | +4.45% | 15.1만 |
|---|
| 2025.12.02 | ₩558,702 | ₩568,815 | ₩545,160 | ₩550,190 | -1.52% | 11.8만 |
|---|
| 2025.12.01 | ₩546,855 | ₩567,774 | ₩541,478 | ₩557,741 | +1.99% | 14.4만 |
|---|
| 2025.11.28 | ₩561,677 | ₩561,677 | ₩543,172 | ₩548,349 | -2.37% | 7.3만 |
|---|
| 2025.11.26 | ₩567,201 | ₩569,562 | ₩555,353 | ₩561,197 | -1.06% | 8만 |
|---|
| 2025.11.25 | ₩553,392 | ₩576,633 | ₩552,672 | ₩561,544 | +1.47% | 10.2만 |
|---|
| 2025.11.24 | ₩553,192 | ₩562,091 | ₩546,535 | ₩548,509 | -0.85% | 11.5만 |
|---|
| 2025.11.21 | ₩543,373 | ₩566,307 | ₩543,373 | ₩557,194 | +2.54% | 5.7만 |
|---|
| 2025.11.20 | ₩539,090 | ₩559,649 | ₩530,872 | ₩542,519 | +0.64% | 4.4만 |
|---|
| 2025.11.19 | ₩539,037 | ₩542,826 | ₩527,056 | ₩538,196 | -0.16% | 8.3만 |
|---|
| 2025.11.18 | ₩541,038 | ₩550,150 | ₩534,861 | ₩534,874 | -1.14% | 5.2만 |
|---|
| 2025.11.17 | ₩562,264 | ₩563,211 | ₩540,411 | ₩545,787 | -2.93% | 5.7만 |
|---|
| 2025.11.14 | ₩549,656 | ₩564,039 | ₩547,602 | ₩563,211 | +2.47% | 6.7만 |
|---|
| 2025.11.13 | ₩558,342 | ₩565,680 | ₩547,148 | ₩552,058 | -1.13% | 3.9만 |
|---|
| 2025.11.12 | ₩565,319 | ₩571,390 | ₩553,059 | ₩553,752 | -2.05% | 6.7만 |
|---|
| 2025.11.11 | ₩577,060 | ₩586,853 | ₩558,462 | ₩580,075 | +0.52% | 12.2만 |
|---|
| 2025.11.10 | ₩563,452 | ₩574,899 | ₩552,952 | ₩572,711 | +1.64% | 7.2만 |
|---|
| 2025.11.07 | ₩556,301 | ₩567,948 | ₩552,018 | ₩560,463 | +0.75% | 6.7만 |
|---|
| 2025.11.06 | ₩560,276 | ₩564,425 | ₩546,828 | ₩556,714 | -0.64% | 6.5만 |
|---|
| 2025.11.05 | ₩554,339 | ₩574,085 | ₩545,214 | ₩562,771 | +1.52% | 13.4만 |
|---|
| 2025.11.04 | ₩550,484 | ₩553,939 | ₩536,915 | ₩552,125 | +0.30% | 6.1만 |
|---|
| 2025.11.03 | ₩538,957 | ₩554,179 | ₩517,717 | ₩552,031 | +2.43% | 5.3만 |
|---|
| 2025.10.31 | ₩523,947 | ₩549,203 | ₩523,947 | ₩537,889 | +2.66% | 5.7만 |
|---|
| 2025.10.30 | ₩533,900 | ₩540,504 | ₩511,300 | ₩523,947 | -1.86% | 5.8만 |
|---|
| 2025.10.29 | ₩547,082 | ₩547,082 | ₩526,976 | ₩537,756 | -1.70% | 12.1만 |
|---|
| 2025.10.28 | ₩542,852 | ₩560,196 | ₩537,676 | ₩542,999 | +0.03% | 10.5만 |
|---|
| 2025.10.27 | ₩550,897 | ₩566,640 | ₩537,769 | ₩541,531 | -1.70% | 3만 |
|---|
| 2025.10.24 | ₩575,179 | ₩581,182 | ₩547,002 | ₩550,190 | -4.34% | 4.1만 |
|---|
| 2025.10.23 | ₩570,509 | ₩579,315 | ₩568,735 | ₩571,590 | +0.19% | 4.4만 |
|---|
| 2025.10.22 | ₩567,014 | ₩575,205 | ₩565,693 | ₩571,123 | +0.72% | 5.8만 |
|---|
| 2025.10.21 | ₩566,720 | ₩580,008 | ₩564,159 | ₩567,467 | +0.13% | 8만 |
|---|
| 2025.10.20 | ₩589,134 | ₩600,047 | ₩554,566 | ₩570,723 | -3.13% | 6.2만 |
|---|
| 2025.10.17 | ₩584,464 | ₩595,391 | ₩578,020 | ₩582,543 | -0.33% | 5.5만 |
|---|
| 2025.10.16 | ₩609,266 | ₩609,266 | ₩571,750 | ₩585,398 | -3.92% | 12.3만 |
|---|
| 2025.10.15 | ₩580,689 | ₩619,099 | ₩580,689 | ₩601,288 | +3.55% | 9.2만 |
|---|
| 2025.10.14 | ₩560,236 | ₩582,957 | ₩560,236 | ₩580,449 | +3.61% | 8.4만 |
|---|
| 2025.10.13 | ₩561,370 | ₩572,964 | ₩552,285 | ₩571,830 | +1.86% | 9.1만 |
|---|
| 2025.10.10 | ₩604,437 | ₩629,559 | ₩550,524 | ₩555,673 | -8.07% | 7.9만 |
|---|