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 | ₩395,105 | ₩395,105 | ₩387,830 | ₩389,592 | -1.40% | 3.8만 |
| 2026.10.08 | ₩393,677 | ₩399,190 | ₩388,364 | ₩393,971 | +0.07% | 6.6만 |
| 2026.10.07 | ₩391,127 | ₩395,212 | ₩387,844 | ₩393,677 | +0.65% | 4.8만 |
| 2026.10.06 | ₩393,330 | ₩396,867 | ₩389,512 | ₩394,918 | +0.40% | 6.7만 |
| 2026.10.05 | ₩397,374 | ₩399,857 | ₩374,869 | ₩392,262 | -1.29% | 9.1만 |
| 2026.10.02 | ₩404,302 | ₩405,757 | ₩393,170 | ₩397,374 | -1.71% | 4.6만 |
| 2026.10.01 | ₩399,857 | ₩404,997 | ₩394,625 | ₩399,737 | -0.03% | 7만 |
| 2026.09.30 | ₩411,537 | ₩415,529 | ₩398,349 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩400,712 |
| -2.63% |
| 11.1만 |
| 2026.09.29 | ₩399,924 | ₩409,455 | ₩399,924 | ₩408,387 | +2.12% | 6.8만 |
|---|
| 2026.09.28 | ₩394,892 | ₩401,005 | ₩390,967 | ₩399,977 | +1.29% | 6.6만 |
|---|
| 2026.09.25 | ₩391,474 | ₩399,844 | ₩387,109 | ₩395,586 | +1.05% | 7.2만 |
|---|
| 2026.09.24 | ₩390,140 | ₩395,599 | ₩383,278 | ₩390,874 | +0.19% | 9.3만 |
|---|
| 2026.09.23 | ₩390,126 | ₩395,399 | ₩384,360 | ₩388,791 | -0.34% | 9.2만 |
|---|
| 2026.09.22 | ₩388,231 | ₩395,893 | ₩383,172 | ₩392,342 | +1.06% | 8.6만 |
|---|
| 2026.09.21 | ₩384,293 | ₩390,487 | ₩373,828 | ₩382,024 | -0.59% | 12.3만 |
|---|
| 2026.09.18 | ₩391,568 | ₩391,581 | ₩378,246 | ₩380,942 | -2.71% | 53.7만 |
|---|
| 2026.09.17 | ₩400,004 | ₩401,993 | ₩389,178 | ₩393,343 | -1.67% | 9.8만 |
|---|
| 2026.09.16 | ₩402,674 | ₩407,132 | ₩392,315 | ₩393,610 | -2.25% | 8.7만 |
|---|
| 2026.09.15 | ₩400,445 | ₩403,048 | ₩389,245 | ₩402,527 | +0.52% | 12만 |
|---|
| 2026.09.14 | ₩411,764 | ₩416,543 | ₩398,496 | ₩399,751 | -2.92% | 8.5만 |
|---|
| 2026.09.11 | ₩419,146 | ₩423,871 | ₩407,907 | ₩411,764 | -1.76% | 5.5만 |
|---|
| 2026.09.10 | ₩412,071 | ₩415,609 | ₩408,788 | ₩413,873 | +0.44% | 4.3만 |
|---|
| 2026.09.09 | ₩416,823 | ₩418,866 | ₩408,454 | ₩415,889 | -0.22% | 7.2만 |
|---|
| 2026.09.08 | ₩421,802 | ₩421,802 | ₩409,535 | ₩416,823 | -1.18% | 6.3만 |
|---|
| 2026.09.04 | ₩421,335 | ₩432,201 | ₩420,481 | ₩424,712 | +0.80% | 9만 |
|---|
| 2026.09.03 | ₩433,643 | ₩433,643 | ₩423,097 | ₩423,685 | -2.30% | 4.4만 |
|---|
| 2026.09.02 | ₩439,796 | ₩439,796 | ₩426,194 | ₩426,514 | -3.02% | 8.1만 |
|---|
| 2026.09.01 | ₩441,732 | ₩441,732 | ₩424,259 | ₩435,231 | -1.47% | 7.6만 |
|---|
| 2026.08.31 | ₩451,183 | ₩452,050 | ₩443,521 | ₩444,135 | -1.56% | 6.7만 |
|---|
| 2026.08.28 | ₩450,182 | ₩453,759 | ₩445,336 | ₩450,182 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩456,469 | ₩456,642 | ₩446,190 | ₩447,485 | -1.97% | 3.7만 |
|---|
| 2026.08.26 | ₩467,041 | ₩468,149 | ₩457,750 | ₩461,955 | -1.09% | 4.4만 |
|---|
| 2026.08.25 | ₩467,989 | ₩467,989 | ₩451,209 | ₩463,383 | -0.98% | 3.7만 |
|---|
| 2026.08.24 | ₩462,863 | ₩471,366 | ₩461,822 | ₩468,282 | +1.17% | 2.3만 |
|---|
| 2026.08.21 | ₩462,022 | ₩462,409 | ₩450,422 | ₩459,566 | -0.53% | 3.8만 |
|---|
| 2026.08.20 | ₩462,622 | ₩466,480 | ₩456,842 | ₩457,710 | -1.06% | 3.4만 |
|---|
| 2026.08.19 | ₩460,527 | ₩473,809 | ₩460,527 | ₩473,088 | +2.73% | 3만 |
|---|
| 2026.08.18 | ₩469,871 | ₩470,765 | ₩457,163 | ₩458,297 | -2.46% | 2.9만 |
|---|
| 2026.08.17 | ₩461,848 | ₩467,695 | ₩455,534 | ₩466,907 | +1.10% | 3.2만 |
|---|
| 2026.08.14 | ₩466,040 | ₩477,493 | ₩464,304 | ₩468,549 | +0.54% | 4만 |
|---|
| 2026.08.13 | ₩467,775 | ₩475,624 | ₩461,675 | ₩466,667 | -0.24% | 4.5만 |
|---|
| 2026.08.12 | ₩490,214 | ₩493,898 | ₩460,954 | ₩461,314 | -5.90% | 7.7만 |
|---|
| 2026.08.11 | ₩502,802 | ₩513,627 | ₩492,563 | ₩493,831 | -1.78% | 10.7만 |
|---|
| 2026.08.10 | ₩487,184 | ₩505,672 | ₩485,929 | ₩504,844 | +3.62% | 4만 |
|---|
| 2026.08.07 | ₩473,502 | ₩496,474 | ₩469,363 | ₩491,389 | +3.78% | 4.8만 |
|---|
| 2026.08.06 | ₩486,009 | ₩486,944 | ₩465,839 | ₩472,247 | -2.83% | 4.1만 |
|---|
| 2026.08.05 | ₩479,268 | ₩489,240 | ₩471,606 | ₩484,047 | +1.00% | 4.7만 |
|---|
| 2026.08.04 | ₩462,262 | ₩475,677 | ₩462,262 | ₩472,767 | +2.27% | 4.7만 |
|---|
| 2026.08.03 | ₩452,277 | ₩465,773 | ₩452,277 | ₩465,759 | +2.98% | 4.5만 |
|---|
| 2026.07.31 | ₩439,289 | ₩445,883 | ₩433,910 | ₩445,176 | +1.34% | 5.6만 |
|---|
| 2026.07.30 | ₩444,802 | ₩452,598 | ₩437,287 | ₩442,306 | -0.56% | 3.7만 |
|---|
| 2026.07.29 | ₩457,657 | ₩461,781 | ₩442,640 | ₩446,164 | -2.51% | 3.3만 |
|---|
| 2026.07.28 | ₩462,556 | ₩468,015 | ₩454,520 | ₩462,542 | -0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩450,529 | ₩460,620 | ₩446,217 | ₩456,402 | +1.30% | 6만 |
|---|
| 2026.07.24 | ₩452,077 | ₩453,772 | ₩441,345 | ₩443,868 | -1.82% | 3.3만 |
|---|
| 2026.07.23 | ₩465,960 | ₩469,043 | ₩446,537 | ₩448,072 | -3.84% | 5.2만 |
|---|
| 2026.07.22 | ₩474,596 | ₩481,884 | ₩467,655 | ₩469,831 | -1.00% | 5.3만 |
|---|
| 2026.07.21 | ₩512,840 | ₩512,840 | ₩476,425 | ₩478,387 | -6.72% | 7.3만 |
|---|
| 2026.07.20 | ₩521,276 | ₩521,276 | ₩505,965 | ₩507,714 | -2.60% | 3.5만 |
|---|
| 2026.07.17 | ₩513,027 | ₩533,423 | ₩510,838 | ₩518,059 | +0.98% | 6.2만 |
|---|
| 2026.07.16 | ₩505,778 | ₩536,467 | ₩501,213 | ₩519,194 | +2.65% | 6.2만 |
|---|
| 2026.07.15 | ₩498,116 | ₩517,338 | ₩480,550 | ₩502,922 | +0.96% | 9.8만 |
|---|
| 2026.07.14 | ₩518,793 | ₩524,587 | ₩500,572 | ₩502,788 | -3.09% | 3.8만 |
|---|
| 2026.07.13 | ₩516,925 | ₩527,270 | ₩512,106 | ₩516,244 | -0.13% | 3.5만 |
|---|
| 2026.07.10 | ₩518,139 | ₩524,627 | ₩510,651 | ₩514,508 | -0.70% | 3만 |
|---|
| 2026.07.09 | ₩528,017 | ₩528,017 | ₩494,539 | ₩516,938 | -2.10% | 3.9만 |
|---|
| 2026.07.08 | ₩547,146 | ₩547,146 | ₩528,017 | ₩528,017 | -3.50% | 3.8만 |
|---|
| 2026.07.07 | ₩561,269 | ₩564,459 | ₩547,052 | ₩549,375 | -2.12% | 3.6만 |
|---|
| 2026.07.06 | ₩564,205 | ₩565,313 | ₩549,295 | ₩562,750 | -0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩565,847 | ₩568,237 | ₩550,883 | ₩566,368 | +0.09% | 3.8만 |
|---|
| 2026.07.01 | ₩565,687 | ₩573,990 | ₩560,214 | ₩560,761 | -0.87% | 4.6만 |
|---|
| 2026.06.30 | ₩549,348 | ₩565,540 | ₩545,851 | ₩564,753 | +2.80% | 3.8만 |
|---|
| 2026.06.29 | ₩557,277 | ₩573,856 | ₩531,808 | ₩553,753 | -0.63% | 8.7만 |
|---|
| 2026.06.26 | ₩573,910 | ₩578,662 | ₩554,795 | ₩558,225 | -2.73% | 9.4만 |
|---|
| 2026.06.25 | ₩575,084 | ₩585,042 | ₩569,611 | ₩572,508 | -0.45% | 3.7만 |
|---|
| 2026.06.24 | ₩544,423 | ₩575,471 | ₩540,578 | ₩574,324 | +5.49% | 4.4만 |
|---|
| 2026.06.23 | ₩526,108 | ₩540,458 | ₩525,775 | ₩538,896 | +2.43% | 2.8만 |
|---|
| 2026.06.22 | ₩532,623 | ₩536,347 | ₩522,958 | ₩525,454 | -1.35% | 4.2만 |
|---|
| 2026.06.18 | ₩541,953 | ₩552,392 | ₩528,391 | ₩534,398 | -1.39% | 7.9만 |
|---|
| 2026.06.17 | ₩539,617 | ₩551,484 | ₩531,661 | ₩534,665 | -0.92% | 3.3만 |
|---|
| 2026.06.16 | ₩541,806 | ₩549,135 | ₩533,797 | ₩539,631 | -0.40% | 3만 |
|---|
| 2026.06.15 | ₩536,080 | ₩546,478 | ₩534,077 | ₩537,428 | +0.25% | 4.9만 |
|---|
| 2026.06.12 | ₩527,537 | ₩544,102 | ₩526,015 | ₩534,772 | +1.37% | 4.2만 |
|---|
| 2026.06.11 | ₩520,409 | ₩533,837 | ₩514,081 | ₩527,029 | +1.27% | 3.7만 |
|---|
| 2026.06.10 | ₩519,981 | ₩526,722 | ₩517,258 | ₩519,608 | -0.07% | 3.7만 |
|---|
| 2026.06.09 | ₩495,607 | ₩521,703 | ₩495,607 | ₩517,418 | +4.40% | 4.7만 |
|---|
| 2026.06.08 | ₩507,567 | ₩514,095 | ₩489,146 | ₩494,205 | -2.63% | 4.5만 |
|---|
| 2026.06.05 | ₩509,503 | ₩515,082 | ₩502,828 | ₩504,030 | -1.07% | 4.3만 |
|---|
| 2026.06.04 | ₩507,834 | ₩516,591 | ₩497,956 | ₩507,567 | -0.05% | 4.6만 |
|---|
| 2026.06.03 | ₩499,451 | ₩507,487 | ₩491,976 | ₩501,507 | +0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩510,744 | ₩510,744 | ₩496,862 | ₩499,798 | -2.14% | 3.7만 |
|---|
| 2026.06.01 | ₩498,971 | ₩513,267 | ₩489,440 | ₩507,941 | +1.80% | 4.8만 |
|---|
| 2026.05.29 | ₩516,190 | ₩525,815 | ₩504,363 | ₩505,338 | -2.10% | 6.1만 |
|---|
| 2026.05.28 | ₩512,426 | ₩525,841 | ₩506,726 | ₩522,451 | +1.96% | 3.8만 |
|---|
| 2026.05.27 | ₩502,508 | ₩518,433 | ₩502,508 | ₩512,426 | +1.97% | 4.3만 |
|---|
| 2026.05.26 | ₩488,105 | ₩504,457 | ₩487,117 | ₩499,518 | +2.34% | 5.3만 |
|---|
| 2026.05.22 | ₩483,179 | ₩490,428 | ₩480,977 | ₩487,037 | +0.80% | 3.9만 |
|---|
| 2026.05.21 | ₩476,598 | ₩489,026 | ₩465,973 | ₩483,593 | +1.47% | 4.6만 |
|---|
| 2026.05.20 | ₩469,070 | ₩481,871 | ₩461,928 | ₩479,976 | +2.32% | 4.2만 |
|---|
| 2026.05.19 | ₩470,752 | ₩473,955 | ₩461,688 | ₩468,683 | -0.44% | 3.2만 |
|---|
| 2026.05.18 | ₩466,560 | ₩472,060 | ₩451,423 | ₩471,286 | +1.01% | 4.3만 |
|---|
| 2026.05.15 | ₩481,965 | ₩490,534 | ₩468,216 | ₩468,776 | -2.74% | 3.4만 |
|---|
| 2026.05.14 | ₩475,544 | ₩489,800 | ₩473,048 | ₩482,992 | +1.57% | 3.6만 |
|---|
| 2026.05.13 | ₩475,384 | ₩475,384 | ₩453,759 | ₩470,218 | -1.09% | 4.6만 |
|---|
| 2026.05.12 | ₩483,032 | ₩499,878 | ₩475,651 | ₩481,030 | -0.41% | 5.4만 |
|---|
| 2026.05.11 | ₩500,159 | ₩500,159 | ₩477,493 | ₩482,298 | -3.57% | 4만 |
|---|
| 2026.05.08 | ₩492,176 | ₩501,801 | ₩486,503 | ₩498,437 | +1.27% | 3.2만 |
|---|
| 2026.05.07 | ₩494,112 | ₩500,519 | ₩485,782 | ₩491,002 | -0.63% | 4.2만 |
|---|
| 2026.05.06 | ₩499,691 | ₩503,362 | ₩493,938 | ₩495,941 | -0.75% | 3만 |
|---|
| 2026.05.05 | ₩493,097 | ₩507,447 | ₩493,097 | ₩496,595 | +0.71% | 3.8만 |
|---|
| 2026.05.04 | ₩497,943 | ₩505,298 | ₩485,048 | ₩492,163 | -1.16% | 6.8만 |
|---|
| 2026.05.01 | ₩507,901 | ₩519,354 | ₩495,260 | ₩498,210 | -1.91% | 6.6만 |
|---|
| 2026.04.30 | ₩499,104 | ₩513,013 | ₩494,405 | ₩507,901 | +1.76% | 4.9만 |
|---|
| 2026.04.29 | ₩497,329 | ₩508,021 | ₩489,854 | ₩500,332 | +0.60% | 5.1만 |
|---|
| 2026.04.28 | ₩519,728 | ₩530,567 | ₩494,285 | ₩497,663 | -4.25% | 4.4만 |
|---|
| 2026.04.27 | ₩528,444 | ₩536,881 | ₩514,041 | ₩514,442 | -2.65% | 6.2만 |
|---|
| 2026.04.24 | ₩531,408 | ₩534,064 | ₩517,912 | ₩532,676 | +0.24% | 2.2만 |
|---|
| 2026.04.23 | ₩547,947 | ₩547,947 | ₩531,248 | ₩534,344 | -2.48% | 3.6만 |
|---|
| 2026.04.22 | ₩541,740 | ₩564,245 | ₩540,365 | ₩549,508 | +1.43% | 7.9만 |
|---|
| 2026.04.21 | ₩515,870 | ₩546,024 | ₩515,870 | ₩540,939 | +4.86% | 9.1만 |
|---|
| 2026.04.20 | ₩519,848 | ₩521,063 | ₩495,460 | ₩517,192 | -0.51% | 8만 |
|---|
| 2026.04.17 | ₩514,815 | ₩535,973 | ₩507,928 | ₩519,861 | +0.98% | 5.4만 |
|---|
| 2026.04.16 | ₩506,206 | ₩511,265 | ₩477,893 | ₩509,489 | +0.65% | 8.4만 |
|---|
| 2026.04.15 | ₩552,245 | ₩566,968 | ₩498,677 | ₩506,192 | -8.34% | 12.1만 |
|---|
| 2026.04.14 | ₩563,004 | ₩568,677 | ₩540,338 | ₩556,637 | -1.13% | 5.1만 |
|---|
| 2026.04.13 | ₩593,065 | ₩593,532 | ₩548,627 | ₩565,327 | -4.68% | 14만 |
|---|
| 2026.04.10 | ₩610,765 | ₩610,765 | ₩588,727 | ₩592,811 | -2.94% | 10.1만 |
|---|
| 2026.04.09 | ₩584,575 | ₩616,986 | ₩579,930 | ₩609,857 | +4.32% | 5.6만 |
|---|
| 2026.04.08 | ₩577,287 | ₩597,924 | ₩574,497 | ₩587,298 | +1.73% | 13만 |
|---|
| 2026.04.07 | ₩564,419 | ₩574,777 | ₩555,075 | ₩564,325 | -0.02% | 10.3만 |
|---|
| 2026.04.06 | ₩571,761 | ₩580,798 | ₩561,309 | ₩563,137 | -1.51% | 10.1만 |
|---|
| 2026.04.02 | ₩571,787 | ₩581,799 | ₩564,232 | ₩574,564 | +0.49% | 9.5만 |
|---|
| 2026.04.01 | ₩573,122 | ₩590,462 | ₩571,534 | ₩578,115 | +0.87% | 7.6만 |
|---|
| 2026.03.31 | ₩572,121 | ₩585,897 | ₩561,963 | ₩570,719 | -0.24% | 4.5만 |
|---|
| 2026.03.30 | ₩564,312 | ₩568,156 | ₩555,569 | ₩563,818 | -0.09% | 5.4만 |
|---|
| 2026.03.27 | ₩568,971 | ₩577,541 | ₩554,034 | ₩557,371 | -2.04% | 5.9만 |
|---|
| 2026.03.26 | ₩570,773 | ₩579,730 | ₩560,962 | ₩571,774 | +0.18% | 6.3만 |
|---|
| 2026.03.25 | ₩573,189 | ₩578,074 | ₩557,651 | ₩573,910 | +0.13% | 3.5만 |
|---|
| 2026.03.24 | ₩547,239 | ₩572,869 | ₩533,957 | ₩563,845 | +3.03% | 5.5만 |
|---|
| 2026.03.23 | ₩551,190 | ₩572,962 | ₩543,488 | ₩548,467 | -0.49% | 5.3만 |
|---|
| 2026.03.20 | ₩552,352 | ₩552,352 | ₩533,917 | ₩537,668 | -2.66% | 10.1만 |
|---|
| 2026.03.19 | ₩541,579 | ₩547,439 | ₩534,625 | ₩539,697 | -0.35% | 6.8만 |
|---|
| 2026.03.18 | ₩571,881 | ₩577,087 | ₩548,734 | ₩550,069 | -3.81% | 6.3만 |
|---|
| 2026.03.17 | ₩596,843 | ₩602,182 | ₩570,946 | ₩575,738 | -3.54% | 4.3만 |
|---|
| 2026.03.16 | ₩602,316 | ₩606,961 | ₩585,390 | ₩594,093 | -1.37% | 4.4만 |
|---|
| 2026.03.13 | ₩609,444 | ₩639,198 | ₩581,999 | ₩600,033 | -1.54% | 8.3만 |
|---|
| 2026.03.12 | ₩603,423 | ₩625,943 | ₩593,599 | ₩608,963 | +0.92% | 9.5만 |
|---|
| 2026.03.11 | ₩590,849 | ₩609,924 | ₩587,378 | ₩606,534 | +2.65% | 13.3만 |
|---|
| 2026.03.10 | ₩584,028 | ₩596,442 | ₩573,790 | ₩590,555 | +1.12% | 13.3만 |
|---|
| 2026.03.09 | ₩561,509 | ₩588,873 | ₩553,767 | ₩587,592 | +4.65% | 9.9만 |
|---|
| 2026.03.06 | ₩590,822 | ₩594,613 | ₩567,035 | ₩573,109 | -3.00% | 16.2만 |
|---|
| 2026.03.05 | ₩627,611 | ₩636,288 | ₩589,114 | ₩604,104 | -3.75% | 5.3만 |
|---|
| 2026.03.04 | ₩641,654 | ₩643,416 | ₩626,503 | ₩637,396 | -0.66% | 8.9만 |
|---|
| 2026.03.03 | ₩620,042 | ₩647,207 | ₩610,098 | ₩641,627 | +3.48% | 10.9만 |
|---|
| 2026.03.02 | ₩605,279 | ₩631,415 | ₩600,313 | ₩630,655 | +4.19% | 8.3만 |
|---|
| 2026.02.27 | ₩595,281 | ₩609,017 | ₩582,012 | ₩609,017 | +2.31% | 11.7만 |
|---|
| 2026.02.26 | ₩588,727 | ₩614,543 | ₩588,727 | ₩602,756 | +2.38% | 9.9만 |
|---|
| 2026.02.25 | ₩600,687 | ₩600,687 | ₩575,738 | ₩587,966 | -2.12% | 7만 |
|---|
| 2026.02.24 | ₩601,488 | ₩609,911 | ₩554,167 | ₩598,017 | -0.58% | 5.8만 |
|---|
| 2026.02.23 | ₩618,267 | ₩618,267 | ₩595,681 | ₩601,488 | -2.71% | 10만 |
|---|
| 2026.02.20 | ₩614,943 | ₩642,321 | ₩614,236 | ₩617,092 | +0.35% | 11.1만 |
|---|
| 2026.02.19 | ₩590,636 | ₩621,604 | ₩581,145 | ₩618,561 | +4.73% | 6.3만 |
|---|
| 2026.02.18 | ₩613,328 | ₩620,350 | ₩584,068 | ₩596,002 | -2.82% | 5.9만 |
|---|
| 2026.02.17 | ₩609,070 | ₩617,973 | ₩598,738 | ₩611,579 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩588,860 | ₩609,190 | ₩587,165 | ₩608,389 | +3.32% | 4.3만 |
|---|
| 2026.02.12 | ₩580,063 | ₩591,330 | ₩573,322 | ₩586,391 | +1.09% | 4.6만 |
|---|
| 2026.02.11 | ₩582,653 | ₩585,470 | ₩568,864 | ₩578,595 | -0.70% | 5.8만 |
|---|
| 2026.02.10 | ₩601,101 | ₩605,466 | ₩576,766 | ₩577,861 | -3.87% | 7.4만 |
|---|
| 2026.02.09 | ₩602,623 | ₩610,605 | ₩582,800 | ₩605,132 | +0.42% | 4.2만 |
|---|
| 2026.02.06 | ₩588,406 | ₩604,398 | ₩587,766 | ₩604,264 | +2.70% | 6.1만 |
|---|
| 2026.02.05 | ₩574,857 | ₩586,524 | ₩570,025 | ₩584,922 | +1.75% | 8만 |
|---|
| 2026.02.04 | ₩587,685 | ₩587,685 | ₩556,864 | ₩574,484 | -2.25% | 6.6만 |
|---|
| 2026.02.03 | ₩618,307 | ₩620,456 | ₩569,638 | ₩582,439 | -5.80% | 8.2만 |
|---|
| 2026.02.02 | ₩605,226 | ₩619,428 | ₩601,648 | ₩615,317 | +1.67% | 7.1만 |
|---|
| 2026.01.30 | ₩598,364 | ₩605,479 | ₩592,491 | ₩601,608 | +0.54% | 7.7만 |
|---|
| 2026.01.29 | ₩617,226 | ₩620,964 | ₩590,876 | ₩603,263 | -2.26% | 9.2만 |
|---|
| 2026.01.28 | ₩613,982 | ₩619,909 | ₩606,347 | ₩614,036 | +0.01% | 5.1만 |
|---|
| 2026.01.27 | ₩613,622 | ₩621,231 | ₩605,866 | ₩613,982 | +0.06% | 5.4만 |
|---|
| 2026.01.26 | ₩599,259 | ₩621,751 | ₩590,622 | ₩614,343 | +2.52% | 13.1만 |
|---|
| 2026.01.23 | ₩599,486 | ₩608,696 | ₩591,263 | ₩604,611 | +0.86% | 61.6만 |
|---|
| 2026.01.22 | ₩651,011 | ₩652,520 | ₩598,992 | ₩602,809 | -7.40% | 21.7만 |
|---|
| 2026.01.21 | ₩583,868 | ₩596,269 | ₩567,356 | ₩596,269 | +2.12% | 4.2만 |
|---|
| 2026.01.20 | ₩583,427 | ₩583,975 | ₩559,440 | ₩581,705 | -0.30% | 5만 |
|---|
| 2026.01.16 | ₩600,260 | ₩614,022 | ₩583,654 | ₩587,739 | -2.09% | 4.1만 |
|---|
| 2026.01.15 | ₩573,656 | ₩608,362 | ₩568,797 | ₩602,422 | +5.01% | 6.3만 |
|---|
| 2026.01.14 | ₩563,631 | ₩578,422 | ₩555,902 | ₩578,048 | +2.56% | 6.3만 |
|---|
| 2026.01.13 | ₩561,762 | ₩570,466 | ₩547,827 | ₩563,084 | +0.24% | 10.1만 |
|---|
| 2026.01.12 | ₩566,234 | ₩570,092 | ₩540,298 | ₩559,840 | -1.13% | 15.5만 |
|---|
| 2026.01.09 | ₩581,879 | ₩585,430 | ₩558,719 | ₩571,280 | -1.82% | 13.8만 |
|---|
| 2026.01.08 | ₩567,316 | ₩588,967 | ₩566,181 | ₩580,184 | +2.27% | 13.3만 |
|---|
| 2026.01.07 | ₩584,802 | ₩585,950 | ₩550,496 | ₩567,582 | -2.94% | 10.3만 |
|---|
| 2026.01.06 | ₩560,441 | ₩586,938 | ₩558,973 | ₩582,079 | +3.86% | 12.1만 |
|---|
| 2026.01.05 | ₩533,730 | ₩573,763 | ₩533,730 | ₩566,354 | +6.11% | 13.7만 |
|---|
| 2026.01.02 | ₩539,350 | ₩557,211 | ₩528,137 | ₩536,066 | -0.61% | 7.7만 |
|---|
| 2025.12.31 | ₩542,767 | ₩543,742 | ₩536,747 | ₩540,538 | -0.41% | 6.3만 |
|---|
| 2025.12.30 | ₩545,651 | ₩551,070 | ₩540,018 | ₩540,298 | -0.98% | 4.9만 |
|---|
| 2025.12.29 | ₩547,600 | ₩555,729 | ₩531,368 | ₩547,346 | -0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩555,449 | ₩560,695 | ₩547,506 | ₩547,600 | -1.41% | 6.4만 |
|---|
| 2025.12.24 | ₩545,517 | ₩559,560 | ₩545,317 | ₩555,235 | +1.78% | 1.4만 |
|---|
| 2025.12.23 | ₩544,516 | ₩555,035 | ₩538,282 | ₩549,322 | +0.88% | 3.8만 |
|---|
| 2025.12.22 | ₩543,435 | ₩549,962 | ₩536,867 | ₩544,529 | +0.20% | 4.2만 |
|---|
| 2025.12.19 | ₩548,000 | ₩552,926 | ₩533,717 | ₩543,435 | -0.83% | 18.5만 |
|---|
| 2025.12.18 | ₩585,843 | ₩594,386 | ₩550,229 | ₩551,577 | -5.85% | 11만 |
|---|
| 2025.12.17 | ₩581,732 | ₩608,683 | ₩568,811 | ₩582,666 | +0.16% | 7.2만 |
|---|
| 2025.12.16 | ₩576,700 | ₩590,422 | ₩573,990 | ₩581,545 | +0.84% | 7.6만 |
|---|
| 2025.12.15 | ₩600,687 | ₩601,755 | ₩572,615 | ₩575,592 | -4.18% | 5.7만 |
|---|
| 2025.12.12 | ₩592,544 | ₩599,165 | ₩578,034 | ₩593,399 | +0.14% | 8.7만 |
|---|
| 2025.12.11 | ₩570,773 | ₩589,087 | ₩570,773 | ₩589,087 | +3.21% | 9.2만 |
|---|
| 2025.12.10 | ₩566,114 | ₩573,402 | ₩562,483 | ₩569,732 | +0.64% | 9.2만 |
|---|
| 2025.12.09 | ₩562,043 | ₩571,133 | ₩556,063 | ₩563,765 | +0.31% | 4.9만 |
|---|
| 2025.12.08 | ₩572,588 | ₩574,831 | ₩554,514 | ₩562,043 | -1.84% | 9.7만 |
|---|
| 2025.12.05 | ₩569,665 | ₩583,467 | ₩565,046 | ₩568,811 | -0.15% | 7.1만 |
|---|
| 2025.12.04 | ₩577,447 | ₩580,664 | ₩564,926 | ₩571,347 | -1.06% | 10.6만 |
|---|
| 2025.12.03 | ₩549,762 | ₩580,063 | ₩549,148 | ₩574,203 | +4.45% | 15.1만 |
|---|
| 2025.12.02 | ₩558,999 | ₩569,118 | ₩545,450 | ₩550,483 | -1.52% | 11.8만 |
|---|
| 2025.12.01 | ₩547,146 | ₩568,076 | ₩541,766 | ₩558,038 | +1.99% | 14.4만 |
|---|
| 2025.11.28 | ₩561,976 | ₩561,976 | ₩543,462 | ₩548,641 | -2.37% | 7.3만 |
|---|
| 2025.11.26 | ₩567,502 | ₩569,865 | ₩555,649 | ₩561,496 | -1.06% | 8만 |
|---|
| 2025.11.25 | ₩553,687 | ₩576,940 | ₩552,966 | ₩561,843 | +1.47% | 10.2만 |
|---|
| 2025.11.24 | ₩553,486 | ₩562,390 | ₩546,825 | ₩548,801 | -0.85% | 11.5만 |
|---|
| 2025.11.21 | ₩543,662 | ₩566,608 | ₩543,662 | ₩557,491 | +2.54% | 5.7만 |
|---|
| 2025.11.20 | ₩539,377 | ₩559,947 | ₩531,154 | ₩542,807 | +0.64% | 4.4만 |
|---|
| 2025.11.19 | ₩539,323 | ₩543,114 | ₩527,336 | ₩538,483 | -0.16% | 8.3만 |
|---|
| 2025.11.18 | ₩541,326 | ₩550,443 | ₩535,145 | ₩535,159 | -1.14% | 5.2만 |
|---|
| 2025.11.17 | ₩562,563 | ₩563,511 | ₩540,698 | ₩546,078 | -2.93% | 5.7만 |
|---|
| 2025.11.14 | ₩549,949 | ₩564,339 | ₩547,893 | ₩563,511 | +2.47% | 6.7만 |
|---|
| 2025.11.13 | ₩558,639 | ₩565,981 | ₩547,439 | ₩552,352 | -1.13% | 3.9만 |
|---|
| 2025.11.12 | ₩565,620 | ₩571,694 | ₩553,353 | ₩554,047 | -2.05% | 6.7만 |
|---|
| 2025.11.11 | ₩577,367 | ₩587,165 | ₩558,759 | ₩580,384 | +0.52% | 12.2만 |
|---|
| 2025.11.10 | ₩563,751 | ₩575,205 | ₩553,246 | ₩573,015 | +1.64% | 7.2만 |
|---|
| 2025.11.07 | ₩556,597 | ₩568,250 | ₩552,312 | ₩560,761 | +0.75% | 6.7만 |
|---|
| 2025.11.06 | ₩560,574 | ₩564,726 | ₩547,119 | ₩557,010 | -0.64% | 6.5만 |
|---|
| 2025.11.05 | ₩554,634 | ₩574,390 | ₩545,504 | ₩563,071 | +1.52% | 13.4만 |
|---|
| 2025.11.04 | ₩550,777 | ₩554,234 | ₩537,201 | ₩552,418 | +0.30% | 6.1만 |
|---|
| 2025.11.03 | ₩539,243 | ₩554,474 | ₩517,992 | ₩552,325 | +2.43% | 5.3만 |
|---|
| 2025.10.31 | ₩524,226 | ₩549,495 | ₩524,226 | ₩538,176 | +2.66% | 5.7만 |
|---|
| 2025.10.30 | ₩534,184 | ₩540,792 | ₩511,572 | ₩524,226 | -1.86% | 5.8만 |
|---|
| 2025.10.29 | ₩547,373 | ₩547,373 | ₩527,256 | ₩538,042 | -1.70% | 12.1만 |
|---|
| 2025.10.28 | ₩543,141 | ₩560,494 | ₩537,962 | ₩543,288 | +0.03% | 10.5만 |
|---|
| 2025.10.27 | ₩551,190 | ₩566,942 | ₩538,055 | ₩541,820 | -1.70% | 3만 |
|---|
| 2025.10.24 | ₩575,485 | ₩581,492 | ₩547,293 | ₩550,483 | -4.34% | 4.1만 |
|---|
| 2025.10.23 | ₩570,813 | ₩579,623 | ₩569,037 | ₩571,894 | +0.19% | 4.4만 |
|---|
| 2025.10.22 | ₩567,316 | ₩575,512 | ₩565,994 | ₩571,427 | +0.72% | 5.8만 |
|---|
| 2025.10.21 | ₩567,022 | ₩580,317 | ₩564,459 | ₩567,769 | +0.13% | 8만 |
|---|
| 2025.10.20 | ₩589,447 | ₩600,367 | ₩554,861 | ₩571,026 | -3.13% | 6.2만 |
|---|
| 2025.10.17 | ₩584,775 | ₩595,708 | ₩578,328 | ₩582,853 | -0.33% | 5.5만 |
|---|
| 2025.10.16 | ₩609,591 | ₩609,591 | ₩572,054 | ₩585,710 | -3.92% | 12.3만 |
|---|
| 2025.10.15 | ₩580,998 | ₩619,428 | ₩580,998 | ₩601,608 | +3.55% | 9.2만 |
|---|
| 2025.10.14 | ₩560,534 | ₩583,267 | ₩560,534 | ₩580,758 | +3.61% | 8.4만 |
|---|
| 2025.10.13 | ₩561,669 | ₩573,269 | ₩552,579 | ₩572,134 | +1.86% | 9.1만 |
|---|
| 2025.10.10 | ₩604,758 | ₩629,894 | ₩550,817 | ₩555,969 | -8.07% | 7.9만 |
|---|