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 | ₩395,170 | ₩395,170 | ₩387,894 | ₩389,656 | -1.40% | 3.8만 |
| 2026.10.08 | ₩393,742 | ₩399,256 | ₩388,428 | ₩394,036 | +0.07% | 6.6만 |
| 2026.10.07 | ₩391,192 | ₩395,277 | ₩387,907 | ₩393,742 | +0.65% | 4.8만 |
| 2026.10.06 | ₩393,395 | ₩396,933 | ₩389,576 | ₩394,983 | +0.40% | 6.7만 |
| 2026.10.05 | ₩397,440 | ₩399,923 | ₩374,930 | ₩392,327 | -1.29% | 9.1만 |
| 2026.10.02 | ₩404,369 | ₩405,824 | ₩393,234 | ₩397,440 | -1.71% | 4.6만 |
| 2026.10.01 | ₩399,923 | ₩405,063 | ₩394,690 | ₩399,803 | -0.03% | 7만 |
| 2026.09.30 | ₩411,605 | ₩415,597 | ₩398,415 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩400,778 |
| -2.63% |
| 11.1만 |
| 2026.09.29 | ₩399,990 | ₩409,522 | ₩399,990 | ₩408,454 | +2.12% | 6.8만 |
|---|
| 2026.09.28 | ₩394,957 | ₩401,071 | ₩391,032 | ₩400,043 | +1.29% | 6.6만 |
|---|
| 2026.09.25 | ₩391,539 | ₩399,910 | ₩387,173 | ₩395,651 | +1.05% | 7.2만 |
|---|
| 2026.09.24 | ₩390,204 | ₩395,664 | ₩383,342 | ₩390,938 | +0.19% | 9.3만 |
|---|
| 2026.09.23 | ₩390,190 | ₩395,464 | ₩384,423 | ₩388,855 | -0.34% | 9.2만 |
|---|
| 2026.09.22 | ₩388,295 | ₩395,958 | ₩383,235 | ₩392,407 | +1.06% | 8.6만 |
|---|
| 2026.09.21 | ₩384,356 | ₩390,551 | ₩373,889 | ₩382,087 | -0.59% | 12.3만 |
|---|
| 2026.09.18 | ₩391,632 | ₩391,646 | ₩378,308 | ₩381,005 | -2.71% | 53.7만 |
|---|
| 2026.09.17 | ₩400,070 | ₩402,059 | ₩389,243 | ₩393,408 | -1.67% | 9.8만 |
|---|
| 2026.09.16 | ₩402,740 | ₩407,199 | ₩392,380 | ₩393,675 | -2.25% | 8.7만 |
|---|
| 2026.09.15 | ₩400,511 | ₩403,114 | ₩389,309 | ₩402,593 | +0.52% | 12만 |
|---|
| 2026.09.14 | ₩411,832 | ₩416,612 | ₩398,561 | ₩399,816 | -2.92% | 8.5만 |
|---|
| 2026.09.11 | ₩419,215 | ₩423,941 | ₩407,974 | ₩411,832 | -1.76% | 5.5만 |
|---|
| 2026.09.10 | ₩412,139 | ₩415,677 | ₩408,855 | ₩413,942 | +0.44% | 4.3만 |
|---|
| 2026.09.09 | ₩416,892 | ₩418,935 | ₩408,521 | ₩415,958 | -0.22% | 7.2만 |
|---|
| 2026.09.08 | ₩421,872 | ₩421,872 | ₩409,603 | ₩416,892 | -1.18% | 6.3만 |
|---|
| 2026.09.04 | ₩421,405 | ₩432,272 | ₩420,550 | ₩424,782 | +0.80% | 9만 |
|---|
| 2026.09.03 | ₩433,714 | ₩433,714 | ₩423,167 | ₩423,754 | -2.30% | 4.4만 |
|---|
| 2026.09.02 | ₩439,869 | ₩439,869 | ₩426,264 | ₩426,585 | -3.02% | 8.1만 |
|---|
| 2026.09.01 | ₩441,805 | ₩441,805 | ₩424,328 | ₩435,303 | -1.47% | 7.6만 |
|---|
| 2026.08.31 | ₩451,257 | ₩452,125 | ₩443,594 | ₩444,208 | -1.56% | 6.7만 |
|---|
| 2026.08.28 | ₩450,256 | ₩453,834 | ₩445,409 | ₩450,256 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩456,544 | ₩456,718 | ₩446,264 | ₩447,559 | -1.97% | 3.7만 |
|---|
| 2026.08.26 | ₩467,118 | ₩468,226 | ₩457,826 | ₩462,031 | -1.09% | 4.4만 |
|---|
| 2026.08.25 | ₩468,066 | ₩468,066 | ₩451,284 | ₩463,460 | -0.98% | 3.7만 |
|---|
| 2026.08.24 | ₩462,939 | ₩471,443 | ₩461,898 | ₩468,359 | +1.17% | 2.3만 |
|---|
| 2026.08.21 | ₩462,098 | ₩462,485 | ₩450,496 | ₩459,641 | -0.53% | 3.8만 |
|---|
| 2026.08.20 | ₩462,699 | ₩466,557 | ₩456,918 | ₩457,786 | -1.06% | 3.4만 |
|---|
| 2026.08.19 | ₩460,603 | ₩473,887 | ₩460,603 | ₩473,166 | +2.73% | 3만 |
|---|
| 2026.08.18 | ₩469,948 | ₩470,843 | ₩457,238 | ₩458,373 | -2.46% | 2.9만 |
|---|
| 2026.08.17 | ₩461,924 | ₩467,772 | ₩455,609 | ₩466,984 | +1.10% | 3.2만 |
|---|
| 2026.08.14 | ₩466,116 | ₩477,571 | ₩464,381 | ₩468,626 | +0.54% | 4만 |
|---|
| 2026.08.13 | ₩467,852 | ₩475,702 | ₩461,751 | ₩466,744 | -0.24% | 4.5만 |
|---|
| 2026.08.12 | ₩490,295 | ₩493,980 | ₩461,030 | ₩461,390 | -5.90% | 7.7만 |
|---|
| 2026.08.11 | ₩502,885 | ₩513,712 | ₩492,645 | ₩493,913 | -1.78% | 10.7만 |
|---|
| 2026.08.10 | ₩487,264 | ₩505,755 | ₩486,009 | ₩504,927 | +3.62% | 4만 |
|---|
| 2026.08.07 | ₩473,580 | ₩496,556 | ₩469,441 | ₩491,470 | +3.78% | 4.8만 |
|---|
| 2026.08.06 | ₩486,089 | ₩487,024 | ₩465,916 | ₩472,325 | -2.83% | 4.1만 |
|---|
| 2026.08.05 | ₩479,347 | ₩489,320 | ₩471,684 | ₩484,127 | +1.00% | 4.7만 |
|---|
| 2026.08.04 | ₩462,338 | ₩475,756 | ₩462,338 | ₩472,845 | +2.27% | 4.7만 |
|---|
| 2026.08.03 | ₩452,352 | ₩465,849 | ₩452,352 | ₩465,836 | +2.98% | 4.5만 |
|---|
| 2026.07.31 | ₩439,361 | ₩445,957 | ₩433,981 | ₩445,249 | +1.34% | 5.6만 |
|---|
| 2026.07.30 | ₩444,875 | ₩452,672 | ₩437,359 | ₩442,379 | -0.56% | 3.7만 |
|---|
| 2026.07.29 | ₩457,732 | ₩461,858 | ₩442,713 | ₩446,237 | -2.51% | 3.3만 |
|---|
| 2026.07.28 | ₩462,632 | ₩468,092 | ₩454,595 | ₩462,619 | -0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩450,603 | ₩460,696 | ₩446,291 | ₩456,477 | +1.30% | 6만 |
|---|
| 2026.07.24 | ₩452,152 | ₩453,847 | ₩441,418 | ₩443,941 | -1.82% | 3.3만 |
|---|
| 2026.07.23 | ₩466,036 | ₩469,120 | ₩446,611 | ₩448,146 | -3.84% | 5.2만 |
|---|
| 2026.07.22 | ₩474,674 | ₩481,964 | ₩467,732 | ₩469,908 | -1.00% | 5.3만 |
|---|
| 2026.07.21 | ₩512,924 | ₩512,924 | ₩476,503 | ₩478,466 | -6.72% | 7.3만 |
|---|
| 2026.07.20 | ₩521,362 | ₩521,362 | ₩506,049 | ₩507,798 | -2.60% | 3.5만 |
|---|
| 2026.07.17 | ₩513,111 | ₩533,511 | ₩510,922 | ₩518,145 | +0.98% | 6.2만 |
|---|
| 2026.07.16 | ₩505,862 | ₩536,555 | ₩501,296 | ₩519,279 | +2.65% | 6.2만 |
|---|
| 2026.07.15 | ₩498,198 | ₩517,424 | ₩480,629 | ₩503,005 | +0.96% | 9.8만 |
|---|
| 2026.07.14 | ₩518,879 | ₩524,673 | ₩500,655 | ₩502,871 | -3.09% | 3.8만 |
|---|
| 2026.07.13 | ₩517,010 | ₩527,357 | ₩512,190 | ₩516,329 | -0.13% | 3.5만 |
|---|
| 2026.07.10 | ₩518,225 | ₩524,713 | ₩510,735 | ₩514,593 | -0.70% | 3만 |
|---|
| 2026.07.09 | ₩528,104 | ₩528,104 | ₩494,620 | ₩517,023 | -2.10% | 3.9만 |
|---|
| 2026.07.08 | ₩547,236 | ₩547,236 | ₩528,104 | ₩528,104 | -3.50% | 3.8만 |
|---|
| 2026.07.07 | ₩561,361 | ₩564,552 | ₩547,142 | ₩549,466 | -2.12% | 3.6만 |
|---|
| 2026.07.06 | ₩564,298 | ₩565,406 | ₩549,385 | ₩562,843 | -0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩565,940 | ₩568,330 | ₩550,974 | ₩566,461 | +0.09% | 3.8만 |
|---|
| 2026.07.01 | ₩565,780 | ₩574,084 | ₩560,306 | ₩560,854 | -0.87% | 4.6만 |
|---|
| 2026.06.30 | ₩549,439 | ₩565,633 | ₩545,941 | ₩564,846 | +2.80% | 3.8만 |
|---|
| 2026.06.29 | ₩557,369 | ₩573,951 | ₩531,896 | ₩553,845 | -0.63% | 8.7만 |
|---|
| 2026.06.26 | ₩574,004 | ₩578,757 | ₩554,886 | ₩558,317 | -2.73% | 9.4만 |
|---|
| 2026.06.25 | ₩575,179 | ₩585,139 | ₩569,705 | ₩572,602 | -0.45% | 3.7만 |
|---|
| 2026.06.24 | ₩544,512 | ₩575,566 | ₩540,667 | ₩574,418 | +5.49% | 4.4만 |
|---|
| 2026.06.23 | ₩526,195 | ₩540,547 | ₩525,861 | ₩538,985 | +2.43% | 2.8만 |
|---|
| 2026.06.22 | ₩532,710 | ₩536,435 | ₩523,044 | ₩525,541 | -1.35% | 4.2만 |
|---|
| 2026.06.18 | ₩542,042 | ₩552,483 | ₩528,478 | ₩534,486 | -1.39% | 7.9만 |
|---|
| 2026.06.17 | ₩539,706 | ₩551,575 | ₩531,749 | ₩534,753 | -0.92% | 3.3만 |
|---|
| 2026.06.16 | ₩541,896 | ₩549,225 | ₩533,885 | ₩539,719 | -0.40% | 3만 |
|---|
| 2026.06.15 | ₩536,168 | ₩546,568 | ₩534,166 | ₩537,517 | +0.25% | 4.9만 |
|---|
| 2026.06.12 | ₩527,624 | ₩544,192 | ₩526,102 | ₩534,860 | +1.37% | 4.2만 |
|---|
| 2026.06.11 | ₩520,494 | ₩533,925 | ₩514,166 | ₩527,116 | +1.27% | 3.7만 |
|---|
| 2026.06.10 | ₩520,067 | ₩526,809 | ₩517,344 | ₩519,693 | -0.07% | 3.7만 |
|---|
| 2026.06.09 | ₩495,689 | ₩521,789 | ₩495,689 | ₩517,504 | +4.40% | 4.7만 |
|---|
| 2026.06.08 | ₩507,651 | ₩514,179 | ₩489,227 | ₩494,287 | -2.63% | 4.5만 |
|---|
| 2026.06.05 | ₩509,587 | ₩515,167 | ₩502,911 | ₩504,113 | -1.07% | 4.3만 |
|---|
| 2026.06.04 | ₩507,918 | ₩516,676 | ₩498,038 | ₩507,651 | -0.05% | 4.6만 |
|---|
| 2026.06.03 | ₩499,534 | ₩507,571 | ₩492,057 | ₩501,590 | +0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩510,828 | ₩510,828 | ₩496,943 | ₩499,881 | -2.14% | 3.7만 |
|---|
| 2026.06.01 | ₩499,053 | ₩513,352 | ₩489,520 | ₩508,025 | +1.80% | 4.8만 |
|---|
| 2026.05.29 | ₩516,275 | ₩525,901 | ₩504,447 | ₩505,421 | -2.10% | 6.1만 |
|---|
| 2026.05.28 | ₩512,511 | ₩525,928 | ₩506,810 | ₩522,537 | +1.96% | 3.8만 |
|---|
| 2026.05.27 | ₩502,591 | ₩518,518 | ₩502,591 | ₩512,511 | +1.97% | 4.3만 |
|---|
| 2026.05.26 | ₩488,185 | ₩504,540 | ₩487,197 | ₩499,600 | +2.34% | 5.3만 |
|---|
| 2026.05.22 | ₩483,259 | ₩490,508 | ₩481,056 | ₩487,117 | +0.80% | 3.9만 |
|---|
| 2026.05.21 | ₩476,677 | ₩489,107 | ₩466,050 | ₩483,673 | +1.47% | 4.6만 |
|---|
| 2026.05.20 | ₩469,147 | ₩481,951 | ₩462,004 | ₩480,055 | +2.32% | 4.2만 |
|---|
| 2026.05.19 | ₩470,829 | ₩474,034 | ₩461,764 | ₩468,760 | -0.44% | 3.2만 |
|---|
| 2026.05.18 | ₩466,637 | ₩472,138 | ₩451,497 | ₩471,363 | +1.01% | 4.3만 |
|---|
| 2026.05.15 | ₩482,044 | ₩490,615 | ₩468,293 | ₩468,853 | -2.74% | 3.4만 |
|---|
| 2026.05.14 | ₩475,622 | ₩489,881 | ₩473,126 | ₩483,072 | +1.57% | 3.6만 |
|---|
| 2026.05.13 | ₩475,462 | ₩475,462 | ₩453,834 | ₩470,295 | -1.09% | 4.6만 |
|---|
| 2026.05.12 | ₩483,112 | ₩499,961 | ₩475,729 | ₩481,109 | -0.41% | 5.4만 |
|---|
| 2026.05.11 | ₩500,241 | ₩500,241 | ₩477,571 | ₩482,378 | -3.57% | 4만 |
|---|
| 2026.05.08 | ₩492,257 | ₩501,883 | ₩486,583 | ₩498,519 | +1.27% | 3.2만 |
|---|
| 2026.05.07 | ₩494,193 | ₩500,602 | ₩485,862 | ₩491,082 | -0.63% | 4.2만 |
|---|
| 2026.05.06 | ₩499,774 | ₩503,445 | ₩494,020 | ₩496,022 | -0.75% | 3만 |
|---|
| 2026.05.05 | ₩493,179 | ₩507,531 | ₩493,179 | ₩496,676 | +0.71% | 3.8만 |
|---|
| 2026.05.04 | ₩498,025 | ₩505,381 | ₩485,128 | ₩492,244 | -1.16% | 6.8만 |
|---|
| 2026.05.01 | ₩507,985 | ₩519,440 | ₩495,341 | ₩498,292 | -1.91% | 6.6만 |
|---|
| 2026.04.30 | ₩499,186 | ₩513,098 | ₩494,487 | ₩507,985 | +1.76% | 4.9만 |
|---|
| 2026.04.29 | ₩497,411 | ₩508,105 | ₩489,934 | ₩500,415 | +0.60% | 5.1만 |
|---|
| 2026.04.28 | ₩519,813 | ₩530,654 | ₩494,367 | ₩497,745 | -4.25% | 4.4만 |
|---|
| 2026.04.27 | ₩528,531 | ₩536,969 | ₩514,126 | ₩514,527 | -2.65% | 6.2만 |
|---|
| 2026.04.24 | ₩531,495 | ₩534,152 | ₩517,998 | ₩532,764 | +0.24% | 2.2만 |
|---|
| 2026.04.23 | ₩548,037 | ₩548,037 | ₩531,335 | ₩534,433 | -2.48% | 3.6만 |
|---|
| 2026.04.22 | ₩541,829 | ₩564,338 | ₩540,454 | ₩549,599 | +1.43% | 7.9만 |
|---|
| 2026.04.21 | ₩515,955 | ₩546,114 | ₩515,955 | ₩541,028 | +4.86% | 9.1만 |
|---|
| 2026.04.20 | ₩519,934 | ₩521,148 | ₩495,542 | ₩517,277 | -0.51% | 8만 |
|---|
| 2026.04.17 | ₩514,900 | ₩536,061 | ₩508,011 | ₩519,947 | +0.98% | 5.4만 |
|---|
| 2026.04.16 | ₩506,289 | ₩511,349 | ₩477,972 | ₩509,573 | +0.65% | 8.4만 |
|---|
| 2026.04.15 | ₩552,336 | ₩567,062 | ₩498,759 | ₩506,276 | -8.34% | 12.1만 |
|---|
| 2026.04.14 | ₩563,097 | ₩568,771 | ₩540,427 | ₩556,728 | -1.13% | 5.1만 |
|---|
| 2026.04.13 | ₩593,163 | ₩593,630 | ₩548,718 | ₩565,420 | -4.68% | 14만 |
|---|
| 2026.04.10 | ₩610,866 | ₩610,866 | ₩588,824 | ₩592,909 | -2.94% | 10.1만 |
|---|
| 2026.04.09 | ₩584,672 | ₩617,087 | ₩580,026 | ₩609,958 | +4.32% | 5.6만 |
|---|
| 2026.04.08 | ₩577,382 | ₩598,022 | ₩574,592 | ₩587,395 | +1.73% | 13만 |
|---|
| 2026.04.07 | ₩564,512 | ₩574,872 | ₩555,166 | ₩564,418 | -0.02% | 10.3만 |
|---|
| 2026.04.06 | ₩571,855 | ₩580,893 | ₩561,401 | ₩563,230 | -1.51% | 10.1만 |
|---|
| 2026.04.02 | ₩571,882 | ₩581,895 | ₩564,325 | ₩574,658 | +0.49% | 9.5만 |
|---|
| 2026.04.01 | ₩573,217 | ₩590,559 | ₩571,628 | ₩578,210 | +0.87% | 7.6만 |
|---|
| 2026.03.31 | ₩572,215 | ₩585,993 | ₩562,055 | ₩570,813 | -0.24% | 4.5만 |
|---|
| 2026.03.30 | ₩564,405 | ₩568,250 | ₩555,660 | ₩563,911 | -0.09% | 5.4만 |
|---|
| 2026.03.27 | ₩569,064 | ₩577,636 | ₩554,125 | ₩557,463 | -2.04% | 5.9만 |
|---|
| 2026.03.26 | ₩570,867 | ₩579,825 | ₩561,054 | ₩571,868 | +0.18% | 6.3만 |
|---|
| 2026.03.25 | ₩573,283 | ₩578,170 | ₩557,743 | ₩574,004 | +0.13% | 3.5만 |
|---|
| 2026.03.24 | ₩547,329 | ₩572,963 | ₩534,045 | ₩563,938 | +3.03% | 5.5만 |
|---|
| 2026.03.23 | ₩551,281 | ₩573,056 | ₩543,578 | ₩548,558 | -0.49% | 5.3만 |
|---|
| 2026.03.20 | ₩552,443 | ₩552,443 | ₩534,005 | ₩537,757 | -2.66% | 10.1만 |
|---|
| 2026.03.19 | ₩541,669 | ₩547,530 | ₩534,713 | ₩539,786 | -0.35% | 6.8만 |
|---|
| 2026.03.18 | ₩571,975 | ₩577,182 | ₩548,825 | ₩550,160 | -3.81% | 6.3만 |
|---|
| 2026.03.17 | ₩596,941 | ₩602,281 | ₩571,040 | ₩575,833 | -3.54% | 4.3만 |
|---|
| 2026.03.16 | ₩602,415 | ₩607,061 | ₩585,486 | ₩594,191 | -1.37% | 4.4만 |
|---|
| 2026.03.13 | ₩609,544 | ₩639,303 | ₩582,095 | ₩600,132 | -1.54% | 8.3만 |
|---|
| 2026.03.12 | ₩603,523 | ₩626,046 | ₩593,697 | ₩609,064 | +0.92% | 9.5만 |
|---|
| 2026.03.11 | ₩590,946 | ₩610,025 | ₩587,475 | ₩606,634 | +2.65% | 13.3만 |
|---|
| 2026.03.10 | ₩584,124 | ₩596,540 | ₩573,884 | ₩590,653 | +1.12% | 13.3만 |
|---|
| 2026.03.09 | ₩561,601 | ₩588,971 | ₩553,858 | ₩587,689 | +4.65% | 9.9만 |
|---|
| 2026.03.06 | ₩590,920 | ₩594,711 | ₩567,129 | ₩573,203 | -3.00% | 16.2만 |
|---|
| 2026.03.05 | ₩627,715 | ₩636,393 | ₩589,211 | ₩604,204 | -3.75% | 5.3만 |
|---|
| 2026.03.04 | ₩641,760 | ₩643,522 | ₩626,606 | ₩637,501 | -0.66% | 8.9만 |
|---|
| 2026.03.03 | ₩620,145 | ₩647,314 | ₩610,198 | ₩641,733 | +3.48% | 10.9만 |
|---|
| 2026.03.02 | ₩605,379 | ₩631,520 | ₩600,412 | ₩630,759 | +4.19% | 8.3만 |
|---|
| 2026.02.27 | ₩595,379 | ₩609,117 | ₩582,108 | ₩609,117 | +2.31% | 11.7만 |
|---|
| 2026.02.26 | ₩588,824 | ₩614,644 | ₩588,824 | ₩602,855 | +2.38% | 9.9만 |
|---|
| 2026.02.25 | ₩600,786 | ₩600,786 | ₩575,833 | ₩588,063 | -2.12% | 7만 |
|---|
| 2026.02.24 | ₩601,587 | ₩610,011 | ₩554,258 | ₩598,116 | -0.58% | 5.8만 |
|---|
| 2026.02.23 | ₩618,369 | ₩618,369 | ₩595,779 | ₩601,587 | -2.71% | 10만 |
|---|
| 2026.02.20 | ₩615,045 | ₩642,427 | ₩614,337 | ₩617,194 | +0.35% | 11.1만 |
|---|
| 2026.02.19 | ₩590,733 | ₩621,707 | ₩581,240 | ₩618,663 | +4.73% | 6.3만 |
|---|
| 2026.02.18 | ₩613,429 | ₩620,452 | ₩584,164 | ₩596,100 | -2.82% | 5.9만 |
|---|
| 2026.02.17 | ₩609,170 | ₩618,075 | ₩598,837 | ₩611,680 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩588,957 | ₩609,290 | ₩587,262 | ₩608,489 | +3.32% | 4.3만 |
|---|
| 2026.02.12 | ₩580,159 | ₩591,427 | ₩573,417 | ₩586,487 | +1.09% | 4.6만 |
|---|
| 2026.02.11 | ₩582,749 | ₩585,566 | ₩568,958 | ₩578,690 | -0.70% | 5.8만 |
|---|
| 2026.02.10 | ₩601,200 | ₩605,566 | ₩576,861 | ₩577,956 | -3.87% | 7.4만 |
|---|
| 2026.02.09 | ₩602,722 | ₩610,706 | ₩582,896 | ₩605,232 | +0.42% | 4.2만 |
|---|
| 2026.02.06 | ₩588,503 | ₩604,498 | ₩587,862 | ₩604,364 | +2.70% | 6.1만 |
|---|
| 2026.02.05 | ₩574,952 | ₩586,621 | ₩570,119 | ₩585,019 | +1.75% | 8만 |
|---|
| 2026.02.04 | ₩587,782 | ₩587,782 | ₩556,955 | ₩574,578 | -2.25% | 6.6만 |
|---|
| 2026.02.03 | ₩618,409 | ₩620,559 | ₩569,732 | ₩582,535 | -5.80% | 8.2만 |
|---|
| 2026.02.02 | ₩605,325 | ₩619,531 | ₩601,747 | ₩615,418 | +1.67% | 7.1만 |
|---|
| 2026.01.30 | ₩598,463 | ₩605,579 | ₩592,589 | ₩601,707 | +0.54% | 7.7만 |
|---|
| 2026.01.29 | ₩617,328 | ₩621,066 | ₩590,973 | ₩603,363 | -2.26% | 9.2만 |
|---|
| 2026.01.28 | ₩614,083 | ₩620,011 | ₩606,447 | ₩614,137 | +0.01% | 5.1만 |
|---|
| 2026.01.27 | ₩613,723 | ₩621,333 | ₩605,966 | ₩614,083 | +0.06% | 5.4만 |
|---|
| 2026.01.26 | ₩599,357 | ₩621,854 | ₩590,719 | ₩614,444 | +2.52% | 13.1만 |
|---|
| 2026.01.23 | ₩599,584 | ₩608,796 | ₩591,360 | ₩604,711 | +0.86% | 61.6만 |
|---|
| 2026.01.22 | ₩651,119 | ₩652,627 | ₩599,090 | ₩602,909 | -7.40% | 21.7만 |
|---|
| 2026.01.21 | ₩583,964 | ₩596,367 | ₩567,449 | ₩596,367 | +2.12% | 4.2만 |
|---|
| 2026.01.20 | ₩583,523 | ₩584,071 | ₩559,532 | ₩581,801 | -0.30% | 5만 |
|---|
| 2026.01.16 | ₩600,359 | ₩614,123 | ₩583,750 | ₩587,836 | -2.09% | 4.1만 |
|---|
| 2026.01.15 | ₩573,751 | ₩608,463 | ₩568,891 | ₩602,522 | +5.01% | 6.3만 |
|---|
| 2026.01.14 | ₩563,724 | ₩578,517 | ₩555,994 | ₩578,143 | +2.56% | 6.3만 |
|---|
| 2026.01.13 | ₩561,855 | ₩570,560 | ₩547,917 | ₩563,177 | +0.24% | 10.1만 |
|---|
| 2026.01.12 | ₩566,328 | ₩570,186 | ₩540,387 | ₩559,933 | -1.13% | 15.5만 |
|---|
| 2026.01.09 | ₩581,975 | ₩585,526 | ₩558,811 | ₩571,374 | -1.82% | 13.8만 |
|---|
| 2026.01.08 | ₩567,409 | ₩589,064 | ₩566,274 | ₩580,279 | +2.27% | 13.3만 |
|---|
| 2026.01.07 | ₩584,899 | ₩586,047 | ₩550,587 | ₩567,676 | -2.94% | 10.3만 |
|---|
| 2026.01.06 | ₩560,533 | ₩587,035 | ₩559,065 | ₩582,175 | +3.86% | 12.1만 |
|---|
| 2026.01.05 | ₩533,818 | ₩573,857 | ₩533,818 | ₩566,448 | +6.11% | 13.7만 |
|---|
| 2026.01.02 | ₩539,439 | ₩557,302 | ₩528,224 | ₩536,155 | -0.61% | 7.7만 |
|---|
| 2025.12.31 | ₩542,857 | ₩543,831 | ₩536,836 | ₩540,627 | -0.41% | 6.3만 |
|---|
| 2025.12.30 | ₩545,741 | ₩551,161 | ₩540,107 | ₩540,387 | -0.98% | 4.9만 |
|---|
| 2025.12.29 | ₩547,690 | ₩555,821 | ₩531,455 | ₩547,436 | -0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩555,540 | ₩560,787 | ₩547,596 | ₩547,690 | -1.41% | 6.4만 |
|---|
| 2025.12.24 | ₩545,607 | ₩559,652 | ₩545,407 | ₩555,327 | +1.78% | 1.4만 |
|---|
| 2025.12.23 | ₩544,606 | ₩555,126 | ₩538,371 | ₩549,412 | +0.88% | 3.8만 |
|---|
| 2025.12.22 | ₩543,524 | ₩550,053 | ₩536,956 | ₩544,619 | +0.20% | 4.2만 |
|---|
| 2025.12.19 | ₩548,090 | ₩553,017 | ₩533,805 | ₩543,524 | -0.83% | 18.5만 |
|---|
| 2025.12.18 | ₩585,940 | ₩594,484 | ₩550,320 | ₩551,668 | -5.85% | 11만 |
|---|
| 2025.12.17 | ₩581,828 | ₩608,783 | ₩568,904 | ₩582,762 | +0.16% | 7.2만 |
|---|
| 2025.12.16 | ₩576,795 | ₩590,519 | ₩574,084 | ₩581,641 | +0.84% | 7.6만 |
|---|
| 2025.12.15 | ₩600,786 | ₩601,854 | ₩572,709 | ₩575,687 | -4.18% | 5.7만 |
|---|
| 2025.12.12 | ₩592,642 | ₩599,264 | ₩578,130 | ₩593,496 | +0.14% | 8.7만 |
|---|
| 2025.12.11 | ₩570,867 | ₩589,184 | ₩570,867 | ₩589,184 | +3.21% | 9.2만 |
|---|
| 2025.12.10 | ₩566,207 | ₩573,497 | ₩562,576 | ₩569,825 | +0.64% | 9.2만 |
|---|
| 2025.12.09 | ₩562,135 | ₩571,227 | ₩556,154 | ₩563,858 | +0.31% | 4.9만 |
|---|
| 2025.12.08 | ₩572,683 | ₩574,926 | ₩554,606 | ₩562,135 | -1.84% | 9.7만 |
|---|
| 2025.12.05 | ₩569,759 | ₩583,563 | ₩565,139 | ₩568,904 | -0.15% | 7.1만 |
|---|
| 2025.12.04 | ₩577,542 | ₩580,760 | ₩565,019 | ₩571,441 | -1.06% | 10.6만 |
|---|
| 2025.12.03 | ₩549,853 | ₩580,159 | ₩549,239 | ₩574,298 | +4.45% | 15.1만 |
|---|
| 2025.12.02 | ₩559,091 | ₩569,211 | ₩545,540 | ₩550,574 | -1.52% | 11.8만 |
|---|
| 2025.12.01 | ₩547,236 | ₩568,170 | ₩541,856 | ₩558,130 | +1.99% | 14.4만 |
|---|
| 2025.11.28 | ₩562,069 | ₩562,069 | ₩543,551 | ₩548,731 | -2.37% | 7.3만 |
|---|
| 2025.11.26 | ₩567,596 | ₩569,959 | ₩555,740 | ₩561,588 | -1.06% | 8만 |
|---|
| 2025.11.25 | ₩553,778 | ₩577,035 | ₩553,057 | ₩561,935 | +1.47% | 10.2만 |
|---|
| 2025.11.24 | ₩553,578 | ₩562,483 | ₩546,916 | ₩548,891 | -0.85% | 11.5만 |
|---|
| 2025.11.21 | ₩543,751 | ₩566,701 | ₩543,751 | ₩557,583 | +2.54% | 5.7만 |
|---|
| 2025.11.20 | ₩539,466 | ₩560,039 | ₩531,242 | ₩542,897 | +0.64% | 4.4만 |
|---|
| 2025.11.19 | ₩539,412 | ₩543,204 | ₩527,423 | ₩538,571 | -0.16% | 8.3만 |
|---|
| 2025.11.18 | ₩541,415 | ₩550,534 | ₩535,234 | ₩535,247 | -1.14% | 5.2만 |
|---|
| 2025.11.17 | ₩562,656 | ₩563,604 | ₩540,788 | ₩546,168 | -2.93% | 5.7만 |
|---|
| 2025.11.14 | ₩550,040 | ₩564,432 | ₩547,984 | ₩563,604 | +2.47% | 6.7만 |
|---|
| 2025.11.13 | ₩558,731 | ₩566,074 | ₩547,530 | ₩552,443 | -1.13% | 3.9만 |
|---|
| 2025.11.12 | ₩565,713 | ₩571,788 | ₩553,444 | ₩554,138 | -2.05% | 6.7만 |
|---|
| 2025.11.11 | ₩577,462 | ₩587,262 | ₩558,851 | ₩580,479 | +0.52% | 12.2만 |
|---|
| 2025.11.10 | ₩563,844 | ₩575,299 | ₩553,337 | ₩573,110 | +1.64% | 7.2만 |
|---|
| 2025.11.07 | ₩556,688 | ₩568,344 | ₩552,403 | ₩560,854 | +0.75% | 6.7만 |
|---|
| 2025.11.06 | ₩560,667 | ₩564,819 | ₩547,209 | ₩557,102 | -0.64% | 6.5만 |
|---|
| 2025.11.05 | ₩554,726 | ₩574,485 | ₩545,594 | ₩563,163 | +1.52% | 13.4만 |
|---|
| 2025.11.04 | ₩550,867 | ₩554,325 | ₩537,290 | ₩552,510 | +0.30% | 6.1만 |
|---|
| 2025.11.03 | ₩539,332 | ₩554,566 | ₩518,078 | ₩552,416 | +2.43% | 5.3만 |
|---|
| 2025.10.31 | ₩524,313 | ₩549,586 | ₩524,313 | ₩538,264 | +2.66% | 5.7만 |
|---|
| 2025.10.30 | ₩534,272 | ₩540,881 | ₩511,656 | ₩524,313 | -1.86% | 5.8만 |
|---|
| 2025.10.29 | ₩547,463 | ₩547,463 | ₩527,343 | ₩538,131 | -1.70% | 12.1만 |
|---|
| 2025.10.28 | ₩543,231 | ₩560,587 | ₩538,051 | ₩543,378 | +0.03% | 10.5만 |
|---|
| 2025.10.27 | ₩551,281 | ₩567,035 | ₩538,144 | ₩541,909 | -1.70% | 3만 |
|---|
| 2025.10.24 | ₩575,580 | ₩581,588 | ₩547,383 | ₩550,574 | -4.34% | 4.1만 |
|---|
| 2025.10.23 | ₩570,907 | ₩579,718 | ₩569,131 | ₩571,988 | +0.19% | 4.4만 |
|---|
| 2025.10.22 | ₩567,409 | ₩575,606 | ₩566,087 | ₩571,521 | +0.72% | 5.8만 |
|---|
| 2025.10.21 | ₩567,115 | ₩580,413 | ₩564,552 | ₩567,863 | +0.13% | 8만 |
|---|
| 2025.10.20 | ₩589,545 | ₩600,466 | ₩554,953 | ₩571,121 | -3.13% | 6.2만 |
|---|
| 2025.10.17 | ₩584,872 | ₩595,806 | ₩578,423 | ₩582,949 | -0.33% | 5.5만 |
|---|
| 2025.10.16 | ₩609,691 | ₩609,691 | ₩572,149 | ₩585,806 | -3.92% | 12.3만 |
|---|
| 2025.10.15 | ₩581,094 | ₩619,531 | ₩581,094 | ₩601,707 | +3.55% | 9.2만 |
|---|
| 2025.10.14 | ₩560,627 | ₩583,363 | ₩560,627 | ₩580,853 | +3.61% | 8.4만 |
|---|
| 2025.10.13 | ₩561,762 | ₩573,363 | ₩552,670 | ₩572,229 | +1.86% | 9.1만 |
|---|
| 2025.10.10 | ₩604,858 | ₩629,998 | ₩550,907 | ₩556,061 | -8.07% | 7.9만 |
|---|