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 | ₩395,052 | ₩395,052 | ₩387,778 | ₩389,540 | -1.40% | 3.8만 |
| 2026.10.08 | ₩393,624 | ₩399,136 | ₩388,312 | ₩393,917 | +0.07% | 6.6만 |
| 2026.10.07 | ₩391,075 | ₩395,159 | ₩387,791 | ₩393,624 | +0.65% | 4.8만 |
| 2026.10.06 | ₩393,277 | ₩396,814 | ₩389,460 | ₩394,865 | +0.40% | 6.7만 |
| 2026.10.05 | ₩397,321 | ₩399,803 | ₩374,818 | ₩392,209 | -1.29% | 9.1만 |
| 2026.10.02 | ₩404,248 | ₩405,703 | ₩393,117 | ₩397,321 | -1.71% | 4.6만 |
| 2026.10.01 | ₩399,803 | ₩404,942 | ₩394,571 | ₩399,683 | -0.03% | 7만 |
| 2026.09.30 | ₩411,482 | ₩415,473 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩400,658 |
| -2.63% |
| 11.1만 |
| 2026.09.29 | ₩399,870 | ₩409,400 | ₩399,870 | ₩408,332 | +2.12% | 6.8만 |
|---|
| 2026.09.28 | ₩394,838 | ₩400,951 | ₩390,914 | ₩399,924 | +1.29% | 6.6만 |
|---|
| 2026.09.25 | ₩391,422 | ₩399,790 | ₩387,057 | ₩395,532 | +1.05% | 7.2만 |
|---|
| 2026.09.24 | ₩390,087 | ₩395,546 | ₩383,227 | ₩390,821 | +0.19% | 9.3만 |
|---|
| 2026.09.23 | ₩390,074 | ₩395,346 | ₩384,308 | ₩388,739 | -0.34% | 9.2만 |
|---|
| 2026.09.22 | ₩388,178 | ₩395,839 | ₩383,120 | ₩392,289 | +1.06% | 8.6만 |
|---|
| 2026.09.21 | ₩384,241 | ₩390,434 | ₩373,777 | ₩381,972 | -0.59% | 12.3만 |
|---|
| 2026.09.18 | ₩391,515 | ₩391,528 | ₩378,195 | ₩380,891 | -2.71% | 53.7만 |
|---|
| 2026.09.17 | ₩399,950 | ₩401,939 | ₩389,126 | ₩393,290 | -1.67% | 9.8만 |
|---|
| 2026.09.16 | ₩402,620 | ₩407,077 | ₩392,262 | ₩393,557 | -2.25% | 8.7만 |
|---|
| 2026.09.15 | ₩400,391 | ₩402,993 | ₩389,193 | ₩402,473 | +0.52% | 12만 |
|---|
| 2026.09.14 | ₩411,709 | ₩416,487 | ₩398,442 | ₩399,697 | -2.92% | 8.5만 |
|---|
| 2026.09.11 | ₩419,090 | ₩423,814 | ₩407,851 | ₩411,709 | -1.76% | 5.5만 |
|---|
| 2026.09.10 | ₩412,016 | ₩415,553 | ₩408,732 | ₩413,818 | +0.44% | 4.3만 |
|---|
| 2026.09.09 | ₩416,767 | ₩418,809 | ₩408,399 | ₩415,833 | -0.22% | 7.2만 |
|---|
| 2026.09.08 | ₩421,746 | ₩421,746 | ₩409,480 | ₩416,767 | -1.18% | 6.3만 |
|---|
| 2026.09.04 | ₩421,278 | ₩432,143 | ₩420,424 | ₩424,655 | +0.80% | 9만 |
|---|
| 2026.09.03 | ₩433,584 | ₩433,584 | ₩423,040 | ₩423,627 | -2.30% | 4.4만 |
|---|
| 2026.09.02 | ₩439,737 | ₩439,737 | ₩426,137 | ₩426,457 | -3.02% | 8.1만 |
|---|
| 2026.09.01 | ₩441,672 | ₩441,672 | ₩424,201 | ₩435,172 | -1.47% | 7.6만 |
|---|
| 2026.08.31 | ₩451,122 | ₩451,989 | ₩443,461 | ₩444,075 | -1.56% | 6.7만 |
|---|
| 2026.08.28 | ₩450,121 | ₩453,698 | ₩445,276 | ₩450,121 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩456,407 | ₩456,581 | ₩446,130 | ₩447,425 | -1.97% | 3.7만 |
|---|
| 2026.08.26 | ₩466,978 | ₩468,086 | ₩457,688 | ₩461,893 | -1.09% | 4.4만 |
|---|
| 2026.08.25 | ₩467,925 | ₩467,925 | ₩451,149 | ₩463,321 | -0.98% | 3.7만 |
|---|
| 2026.08.24 | ₩462,800 | ₩471,302 | ₩461,759 | ₩468,219 | +1.17% | 2.3만 |
|---|
| 2026.08.21 | ₩461,959 | ₩462,347 | ₩450,361 | ₩459,504 | -0.53% | 3.8만 |
|---|
| 2026.08.20 | ₩462,560 | ₩466,417 | ₩456,781 | ₩457,648 | -1.06% | 3.4만 |
|---|
| 2026.08.19 | ₩460,465 | ₩473,745 | ₩460,465 | ₩473,024 | +2.73% | 3만 |
|---|
| 2026.08.18 | ₩469,807 | ₩470,702 | ₩457,101 | ₩458,236 | -2.46% | 2.9만 |
|---|
| 2026.08.17 | ₩461,786 | ₩467,632 | ₩455,473 | ₩466,844 | +1.10% | 3.2만 |
|---|
| 2026.08.14 | ₩465,977 | ₩477,428 | ₩464,242 | ₩468,486 | +0.54% | 4만 |
|---|
| 2026.08.13 | ₩467,712 | ₩475,560 | ₩461,612 | ₩466,604 | -0.24% | 4.5만 |
|---|
| 2026.08.12 | ₩490,148 | ₩493,832 | ₩460,892 | ₩461,252 | -5.90% | 7.7만 |
|---|
| 2026.08.11 | ₩502,734 | ₩513,558 | ₩492,497 | ₩493,765 | -1.78% | 10.7만 |
|---|
| 2026.08.10 | ₩487,118 | ₩505,603 | ₩485,864 | ₩504,776 | +3.62% | 4만 |
|---|
| 2026.08.07 | ₩473,438 | ₩496,408 | ₩469,300 | ₩491,322 | +3.78% | 4.8만 |
|---|
| 2026.08.06 | ₩485,944 | ₩486,878 | ₩465,777 | ₩472,183 | -2.83% | 4.1만 |
|---|
| 2026.08.05 | ₩479,204 | ₩489,174 | ₩471,542 | ₩483,982 | +1.00% | 4.7만 |
|---|
| 2026.08.04 | ₩462,200 | ₩475,613 | ₩462,200 | ₩472,704 | +2.27% | 4.7만 |
|---|
| 2026.08.03 | ₩452,216 | ₩465,710 | ₩452,216 | ₩465,697 | +2.98% | 4.5만 |
|---|
| 2026.07.31 | ₩439,230 | ₩445,823 | ₩433,851 | ₩445,116 | +1.34% | 5.6만 |
|---|
| 2026.07.30 | ₩444,742 | ₩452,537 | ₩437,228 | ₩442,246 | -0.56% | 3.7만 |
|---|
| 2026.07.29 | ₩457,595 | ₩461,719 | ₩442,580 | ₩446,103 | -2.51% | 3.3만 |
|---|
| 2026.07.28 | ₩462,493 | ₩467,952 | ₩454,459 | ₩462,480 | -0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩450,468 | ₩460,558 | ₩446,157 | ₩456,340 | +1.30% | 6만 |
|---|
| 2026.07.24 | ₩452,016 | ₩453,711 | ₩441,285 | ₩443,808 | -1.82% | 3.3만 |
|---|
| 2026.07.23 | ₩465,897 | ₩468,980 | ₩446,477 | ₩448,012 | -3.84% | 5.2만 |
|---|
| 2026.07.22 | ₩474,532 | ₩481,819 | ₩467,592 | ₩469,767 | -1.00% | 5.3만 |
|---|
| 2026.07.21 | ₩512,771 | ₩512,771 | ₩476,361 | ₩478,323 | -6.72% | 7.3만 |
|---|
| 2026.07.20 | ₩521,206 | ₩521,206 | ₩505,897 | ₩507,646 | -2.60% | 3.5만 |
|---|
| 2026.07.17 | ₩512,958 | ₩533,351 | ₩510,769 | ₩517,989 | +0.98% | 6.2만 |
|---|
| 2026.07.16 | ₩505,710 | ₩536,395 | ₩501,146 | ₩519,124 | +2.65% | 6.2만 |
|---|
| 2026.07.15 | ₩498,049 | ₩517,269 | ₩480,485 | ₩502,854 | +0.96% | 9.8만 |
|---|
| 2026.07.14 | ₩518,723 | ₩524,516 | ₩500,505 | ₩502,721 | -3.09% | 3.8만 |
|---|
| 2026.07.13 | ₩516,855 | ₩527,199 | ₩512,037 | ₩516,174 | -0.13% | 3.5만 |
|---|
| 2026.07.10 | ₩518,069 | ₩524,556 | ₩510,582 | ₩514,439 | -0.70% | 3만 |
|---|
| 2026.07.09 | ₩527,946 | ₩527,946 | ₩494,472 | ₩516,868 | -2.10% | 3.9만 |
|---|
| 2026.07.08 | ₩547,072 | ₩547,072 | ₩527,946 | ₩527,946 | -3.50% | 3.8만 |
|---|
| 2026.07.07 | ₩561,193 | ₩564,383 | ₩546,979 | ₩549,301 | -2.12% | 3.6만 |
|---|
| 2026.07.06 | ₩564,129 | ₩565,237 | ₩549,221 | ₩562,674 | -0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩565,771 | ₩568,160 | ₩550,809 | ₩566,291 | +0.09% | 3.8만 |
|---|
| 2026.07.01 | ₩565,611 | ₩573,912 | ₩560,138 | ₩560,686 | -0.87% | 4.6만 |
|---|
| 2026.06.30 | ₩549,274 | ₩565,464 | ₩545,777 | ₩564,676 | +2.80% | 3.8만 |
|---|
| 2026.06.29 | ₩557,202 | ₩573,779 | ₩531,737 | ₩553,679 | -0.63% | 8.7만 |
|---|
| 2026.06.26 | ₩573,832 | ₩578,584 | ₩554,720 | ₩558,150 | -2.73% | 9.4만 |
|---|
| 2026.06.25 | ₩575,007 | ₩584,964 | ₩569,535 | ₩572,431 | -0.45% | 3.7만 |
|---|
| 2026.06.24 | ₩544,349 | ₩575,394 | ₩540,505 | ₩574,246 | +5.49% | 4.4만 |
|---|
| 2026.06.23 | ₩526,037 | ₩540,385 | ₩525,704 | ₩538,824 | +2.43% | 2.8만 |
|---|
| 2026.06.22 | ₩532,551 | ₩536,274 | ₩522,888 | ₩525,383 | -1.35% | 4.2만 |
|---|
| 2026.06.18 | ₩541,880 | ₩552,317 | ₩528,320 | ₩534,326 | -1.39% | 7.9만 |
|---|
| 2026.06.17 | ₩539,544 | ₩551,410 | ₩531,590 | ₩534,593 | -0.92% | 3.3만 |
|---|
| 2026.06.16 | ₩541,733 | ₩549,061 | ₩533,725 | ₩539,558 | -0.40% | 3만 |
|---|
| 2026.06.15 | ₩536,007 | ₩546,405 | ₩534,005 | ₩537,355 | +0.25% | 4.9만 |
|---|
| 2026.06.12 | ₩527,466 | ₩544,029 | ₩525,944 | ₩534,699 | +1.37% | 4.2만 |
|---|
| 2026.06.11 | ₩520,338 | ₩533,765 | ₩514,012 | ₩526,958 | +1.27% | 3.7만 |
|---|
| 2026.06.10 | ₩519,911 | ₩526,651 | ₩517,189 | ₩519,538 | -0.07% | 3.7만 |
|---|
| 2026.06.09 | ₩495,540 | ₩521,633 | ₩495,540 | ₩517,349 | +4.40% | 4.7만 |
|---|
| 2026.06.08 | ₩507,499 | ₩514,025 | ₩489,080 | ₩494,139 | -2.63% | 4.5만 |
|---|
| 2026.06.05 | ₩509,434 | ₩515,013 | ₩502,761 | ₩503,962 | -1.07% | 4.3만 |
|---|
| 2026.06.04 | ₩507,766 | ₩516,521 | ₩497,889 | ₩507,499 | -0.05% | 4.6만 |
|---|
| 2026.06.03 | ₩499,384 | ₩507,419 | ₩491,910 | ₩501,439 | +0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩510,675 | ₩510,675 | ₩496,795 | ₩499,731 | -2.14% | 3.7만 |
|---|
| 2026.06.01 | ₩498,903 | ₩513,198 | ₩489,374 | ₩507,872 | +1.80% | 4.8만 |
|---|
| 2026.05.29 | ₩516,121 | ₩525,744 | ₩504,295 | ₩505,270 | -2.10% | 6.1만 |
|---|
| 2026.05.28 | ₩512,357 | ₩525,770 | ₩506,658 | ₩522,380 | +1.96% | 3.8만 |
|---|
| 2026.05.27 | ₩502,440 | ₩518,363 | ₩502,440 | ₩512,357 | +1.97% | 4.3만 |
|---|
| 2026.05.26 | ₩488,039 | ₩504,389 | ₩487,051 | ₩499,451 | +2.34% | 5.3만 |
|---|
| 2026.05.22 | ₩483,114 | ₩490,361 | ₩480,912 | ₩486,971 | +0.80% | 3.9만 |
|---|
| 2026.05.21 | ₩476,534 | ₩488,960 | ₩465,910 | ₩483,528 | +1.47% | 4.6만 |
|---|
| 2026.05.20 | ₩469,007 | ₩481,806 | ₩461,866 | ₩479,911 | +2.32% | 4.2만 |
|---|
| 2026.05.19 | ₩470,688 | ₩473,891 | ₩461,626 | ₩468,619 | -0.44% | 3.2만 |
|---|
| 2026.05.18 | ₩466,497 | ₩471,996 | ₩451,362 | ₩471,222 | +1.01% | 4.3만 |
|---|
| 2026.05.15 | ₩481,900 | ₩490,468 | ₩468,152 | ₩468,713 | -2.74% | 3.4만 |
|---|
| 2026.05.14 | ₩475,480 | ₩489,734 | ₩472,984 | ₩482,927 | +1.57% | 3.6만 |
|---|
| 2026.05.13 | ₩475,320 | ₩475,320 | ₩453,698 | ₩470,154 | -1.09% | 4.6만 |
|---|
| 2026.05.12 | ₩482,967 | ₩499,811 | ₩475,587 | ₩480,965 | -0.41% | 5.4만 |
|---|
| 2026.05.11 | ₩500,091 | ₩500,091 | ₩477,428 | ₩482,233 | -3.57% | 4만 |
|---|
| 2026.05.08 | ₩492,110 | ₩501,733 | ₩486,437 | ₩498,370 | +1.27% | 3.2만 |
|---|
| 2026.05.07 | ₩494,045 | ₩500,452 | ₩485,717 | ₩490,935 | -0.63% | 4.2만 |
|---|
| 2026.05.06 | ₩499,624 | ₩503,294 | ₩493,872 | ₩495,874 | -0.75% | 3만 |
|---|
| 2026.05.05 | ₩493,031 | ₩507,379 | ₩493,031 | ₩496,528 | +0.71% | 3.8만 |
|---|
| 2026.05.04 | ₩497,876 | ₩505,230 | ₩484,983 | ₩492,097 | -1.16% | 6.8만 |
|---|
| 2026.05.01 | ₩507,832 | ₩519,284 | ₩495,193 | ₩498,143 | -1.91% | 6.6만 |
|---|
| 2026.04.30 | ₩499,037 | ₩512,944 | ₩494,339 | ₩507,832 | +1.76% | 4.9만 |
|---|
| 2026.04.29 | ₩497,262 | ₩507,952 | ₩489,788 | ₩500,265 | +0.60% | 5.1만 |
|---|
| 2026.04.28 | ₩519,658 | ₩530,495 | ₩494,219 | ₩497,595 | -4.25% | 4.4만 |
|---|
| 2026.04.27 | ₩528,373 | ₩536,808 | ₩513,972 | ₩514,372 | -2.65% | 6.2만 |
|---|
| 2026.04.24 | ₩531,336 | ₩533,992 | ₩517,842 | ₩532,604 | +0.24% | 2.2만 |
|---|
| 2026.04.23 | ₩547,873 | ₩547,873 | ₩531,176 | ₩534,272 | -2.48% | 3.6만 |
|---|
| 2026.04.22 | ₩541,667 | ₩564,169 | ₩540,292 | ₩549,434 | +1.43% | 7.9만 |
|---|
| 2026.04.21 | ₩515,800 | ₩545,951 | ₩515,800 | ₩540,866 | +4.86% | 9.1만 |
|---|
| 2026.04.20 | ₩519,778 | ₩520,992 | ₩495,393 | ₩517,122 | -0.51% | 8만 |
|---|
| 2026.04.17 | ₩514,746 | ₩535,901 | ₩507,859 | ₩519,791 | +0.98% | 5.4만 |
|---|
| 2026.04.16 | ₩506,137 | ₩511,196 | ₩477,829 | ₩509,421 | +0.65% | 8.4만 |
|---|
| 2026.04.15 | ₩552,170 | ₩566,892 | ₩498,610 | ₩506,124 | -8.34% | 12.1만 |
|---|
| 2026.04.14 | ₩562,928 | ₩568,600 | ₩540,265 | ₩556,562 | -1.13% | 5.1만 |
|---|
| 2026.04.13 | ₩592,985 | ₩593,452 | ₩548,553 | ₩565,250 | -4.68% | 14만 |
|---|
| 2026.04.10 | ₩610,683 | ₩610,683 | ₩588,647 | ₩592,731 | -2.94% | 10.1만 |
|---|
| 2026.04.09 | ₩584,496 | ₩616,902 | ₩579,852 | ₩609,775 | +4.32% | 5.6만 |
|---|
| 2026.04.08 | ₩577,209 | ₩597,843 | ₩574,420 | ₩587,219 | +1.73% | 13만 |
|---|
| 2026.04.07 | ₩564,343 | ₩574,700 | ₩555,000 | ₩564,249 | -0.02% | 10.3만 |
|---|
| 2026.04.06 | ₩571,683 | ₩580,719 | ₩561,233 | ₩563,061 | -1.51% | 10.1만 |
|---|
| 2026.04.02 | ₩571,710 | ₩581,720 | ₩564,156 | ₩574,486 | +0.49% | 9.5만 |
|---|
| 2026.04.01 | ₩573,045 | ₩590,382 | ₩571,457 | ₩578,037 | +0.87% | 7.6만 |
|---|
| 2026.03.31 | ₩572,044 | ₩585,818 | ₩561,887 | ₩570,642 | -0.24% | 4.5만 |
|---|
| 2026.03.30 | ₩564,236 | ₩568,080 | ₩555,494 | ₩563,742 | -0.09% | 5.4만 |
|---|
| 2026.03.27 | ₩568,894 | ₩577,463 | ₩553,959 | ₩557,296 | -2.04% | 5.9만 |
|---|
| 2026.03.26 | ₩570,696 | ₩579,652 | ₩560,886 | ₩571,697 | +0.18% | 6.3만 |
|---|
| 2026.03.25 | ₩573,112 | ₩577,997 | ₩557,576 | ₩573,832 | +0.13% | 3.5만 |
|---|
| 2026.03.24 | ₩547,165 | ₩572,791 | ₩533,885 | ₩563,769 | +3.03% | 5.5만 |
|---|
| 2026.03.23 | ₩551,116 | ₩572,885 | ₩543,415 | ₩548,393 | -0.49% | 5.3만 |
|---|
| 2026.03.20 | ₩552,277 | ₩552,277 | ₩533,845 | ₩537,596 | -2.66% | 10.1만 |
|---|
| 2026.03.19 | ₩541,506 | ₩547,366 | ₩534,553 | ₩539,624 | -0.35% | 6.8만 |
|---|
| 2026.03.18 | ₩571,804 | ₩577,009 | ₩548,660 | ₩549,995 | -3.81% | 6.3만 |
|---|
| 2026.03.17 | ₩596,762 | ₩602,101 | ₩570,869 | ₩575,661 | -3.54% | 4.3만 |
|---|
| 2026.03.16 | ₩602,234 | ₩606,879 | ₩585,311 | ₩594,013 | -1.37% | 4.4만 |
|---|
| 2026.03.13 | ₩609,361 | ₩639,112 | ₩581,920 | ₩599,952 | -1.54% | 8.3만 |
|---|
| 2026.03.12 | ₩603,342 | ₩625,858 | ₩593,519 | ₩608,881 | +0.92% | 9.5만 |
|---|
| 2026.03.11 | ₩590,769 | ₩609,842 | ₩587,299 | ₩606,452 | +2.65% | 13.3만 |
|---|
| 2026.03.10 | ₩583,949 | ₩596,362 | ₩573,712 | ₩590,476 | +1.12% | 13.3만 |
|---|
| 2026.03.09 | ₩561,433 | ₩588,794 | ₩553,692 | ₩587,513 | +4.65% | 9.9만 |
|---|
| 2026.03.06 | ₩590,743 | ₩594,533 | ₩566,959 | ₩573,032 | -3.00% | 16.2만 |
|---|
| 2026.03.05 | ₩627,527 | ₩636,202 | ₩589,034 | ₩604,023 | -3.75% | 5.3만 |
|---|
| 2026.03.04 | ₩641,567 | ₩643,329 | ₩626,419 | ₩637,310 | -0.66% | 8.9만 |
|---|
| 2026.03.03 | ₩619,959 | ₩647,120 | ₩610,015 | ₩641,541 | +3.48% | 10.9만 |
|---|
| 2026.03.02 | ₩605,197 | ₩631,330 | ₩600,232 | ₩630,570 | +4.19% | 8.3만 |
|---|
| 2026.02.27 | ₩595,201 | ₩608,934 | ₩581,934 | ₩608,934 | +2.31% | 11.7만 |
|---|
| 2026.02.26 | ₩588,647 | ₩614,460 | ₩588,647 | ₩602,675 | +2.38% | 9.9만 |
|---|
| 2026.02.25 | ₩600,606 | ₩600,606 | ₩575,661 | ₩587,887 | -2.12% | 7만 |
|---|
| 2026.02.24 | ₩601,407 | ₩609,829 | ₩554,092 | ₩597,937 | -0.58% | 5.8만 |
|---|
| 2026.02.23 | ₩618,184 | ₩618,184 | ₩595,601 | ₩601,407 | -2.71% | 10만 |
|---|
| 2026.02.20 | ₩614,860 | ₩642,235 | ₩614,153 | ₩617,009 | +0.35% | 11.1만 |
|---|
| 2026.02.19 | ₩590,556 | ₩621,520 | ₩581,066 | ₩618,477 | +4.73% | 6.3만 |
|---|
| 2026.02.18 | ₩613,245 | ₩620,266 | ₩583,989 | ₩595,921 | -2.82% | 5.9만 |
|---|
| 2026.02.17 | ₩608,988 | ₩617,890 | ₩598,657 | ₩611,497 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩588,781 | ₩609,108 | ₩587,086 | ₩608,307 | +3.32% | 4.3만 |
|---|
| 2026.02.12 | ₩579,985 | ₩591,250 | ₩573,245 | ₩586,312 | +1.09% | 4.6만 |
|---|
| 2026.02.11 | ₩582,574 | ₩585,391 | ₩568,787 | ₩578,517 | -0.70% | 5.8만 |
|---|
| 2026.02.10 | ₩601,020 | ₩605,384 | ₩576,689 | ₩577,783 | -3.87% | 7.4만 |
|---|
| 2026.02.09 | ₩602,541 | ₩610,523 | ₩582,721 | ₩605,050 | +0.42% | 4.2만 |
|---|
| 2026.02.06 | ₩588,327 | ₩604,316 | ₩587,686 | ₩604,183 | +2.70% | 6.1만 |
|---|
| 2026.02.05 | ₩574,780 | ₩586,445 | ₩569,948 | ₩584,843 | +1.75% | 8만 |
|---|
| 2026.02.04 | ₩587,606 | ₩587,606 | ₩556,788 | ₩574,406 | -2.25% | 6.6만 |
|---|
| 2026.02.03 | ₩618,224 | ₩620,373 | ₩569,561 | ₩582,361 | -5.80% | 8.2만 |
|---|
| 2026.02.02 | ₩605,144 | ₩619,345 | ₩601,567 | ₩615,234 | +1.67% | 7.1만 |
|---|
| 2026.01.30 | ₩598,284 | ₩605,397 | ₩592,411 | ₩601,527 | +0.54% | 7.7만 |
|---|
| 2026.01.29 | ₩617,143 | ₩620,880 | ₩590,796 | ₩603,182 | -2.26% | 9.2만 |
|---|
| 2026.01.28 | ₩613,899 | ₩619,825 | ₩606,265 | ₩613,953 | +0.01% | 5.1만 |
|---|
| 2026.01.27 | ₩613,539 | ₩621,147 | ₩605,785 | ₩613,899 | +0.06% | 5.4만 |
|---|
| 2026.01.26 | ₩599,178 | ₩621,667 | ₩590,543 | ₩614,260 | +2.52% | 13.1만 |
|---|
| 2026.01.23 | ₩599,405 | ₩608,614 | ₩591,183 | ₩604,530 | +0.86% | 61.6만 |
|---|
| 2026.01.22 | ₩650,923 | ₩652,432 | ₩598,911 | ₩602,728 | -7.40% | 21.7만 |
|---|
| 2026.01.21 | ₩583,789 | ₩596,188 | ₩567,279 | ₩596,188 | +2.12% | 4.2만 |
|---|
| 2026.01.20 | ₩583,349 | ₩583,896 | ₩559,364 | ₩581,627 | -0.30% | 5만 |
|---|
| 2026.01.16 | ₩600,179 | ₩613,939 | ₩583,575 | ₩587,660 | -2.09% | 4.1만 |
|---|
| 2026.01.15 | ₩573,579 | ₩608,280 | ₩568,720 | ₩602,341 | +5.01% | 6.3만 |
|---|
| 2026.01.14 | ₩563,555 | ₩578,344 | ₩555,828 | ₩577,970 | +2.56% | 6.3만 |
|---|
| 2026.01.13 | ₩561,687 | ₩570,389 | ₩547,753 | ₩563,008 | +0.24% | 10.1만 |
|---|
| 2026.01.12 | ₩566,158 | ₩570,015 | ₩540,225 | ₩559,765 | -1.13% | 15.5만 |
|---|
| 2026.01.09 | ₩581,800 | ₩585,351 | ₩558,644 | ₩571,203 | -1.82% | 13.8만 |
|---|
| 2026.01.08 | ₩567,239 | ₩588,888 | ₩566,105 | ₩580,105 | +2.27% | 13.3만 |
|---|
| 2026.01.07 | ₩584,723 | ₩585,871 | ₩550,422 | ₩567,506 | -2.94% | 10.3만 |
|---|
| 2026.01.06 | ₩560,365 | ₩586,859 | ₩558,897 | ₩582,001 | +3.86% | 12.1만 |
|---|
| 2026.01.05 | ₩533,658 | ₩573,685 | ₩533,658 | ₩566,278 | +6.11% | 13.7만 |
|---|
| 2026.01.02 | ₩539,277 | ₩557,135 | ₩528,066 | ₩535,994 | -0.61% | 7.7만 |
|---|
| 2025.12.31 | ₩542,694 | ₩543,669 | ₩536,675 | ₩540,465 | -0.41% | 6.3만 |
|---|
| 2025.12.30 | ₩545,577 | ₩550,996 | ₩539,945 | ₩540,225 | -0.98% | 4.9만 |
|---|
| 2025.12.29 | ₩547,526 | ₩555,654 | ₩531,296 | ₩547,272 | -0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩555,374 | ₩560,619 | ₩547,432 | ₩547,526 | -1.41% | 6.4만 |
|---|
| 2025.12.24 | ₩545,444 | ₩559,485 | ₩545,243 | ₩555,160 | +1.78% | 1.4만 |
|---|
| 2025.12.23 | ₩544,443 | ₩554,960 | ₩538,210 | ₩549,247 | +0.88% | 3.8만 |
|---|
| 2025.12.22 | ₩543,362 | ₩549,888 | ₩536,795 | ₩544,456 | +0.20% | 4.2만 |
|---|
| 2025.12.19 | ₩547,926 | ₩552,851 | ₩533,645 | ₩543,362 | -0.83% | 18.5만 |
|---|
| 2025.12.18 | ₩585,764 | ₩594,306 | ₩550,155 | ₩551,503 | -5.85% | 11만 |
|---|
| 2025.12.17 | ₩581,654 | ₩608,601 | ₩568,734 | ₩582,588 | +0.16% | 7.2만 |
|---|
| 2025.12.16 | ₩576,622 | ₩590,342 | ₩573,912 | ₩581,467 | +0.84% | 7.6만 |
|---|
| 2025.12.15 | ₩600,606 | ₩601,674 | ₩572,538 | ₩575,514 | -4.18% | 5.7만 |
|---|
| 2025.12.12 | ₩592,464 | ₩599,084 | ₩577,956 | ₩593,319 | +0.14% | 8.7만 |
|---|
| 2025.12.11 | ₩570,696 | ₩589,008 | ₩570,696 | ₩589,008 | +3.21% | 9.2만 |
|---|
| 2025.12.10 | ₩566,038 | ₩573,325 | ₩562,407 | ₩569,655 | +0.64% | 9.2만 |
|---|
| 2025.12.09 | ₩561,967 | ₩571,056 | ₩555,988 | ₩563,689 | +0.31% | 4.9만 |
|---|
| 2025.12.08 | ₩572,511 | ₩574,753 | ₩554,439 | ₩561,967 | -1.84% | 9.7만 |
|---|
| 2025.12.05 | ₩569,588 | ₩583,389 | ₩564,970 | ₩568,734 | -0.15% | 7.1만 |
|---|
| 2025.12.04 | ₩577,369 | ₩580,586 | ₩564,850 | ₩571,270 | -1.06% | 10.6만 |
|---|
| 2025.12.03 | ₩549,688 | ₩579,985 | ₩549,074 | ₩574,126 | +4.45% | 15.1만 |
|---|
| 2025.12.02 | ₩558,924 | ₩569,041 | ₩545,377 | ₩550,409 | -1.52% | 11.8만 |
|---|
| 2025.12.01 | ₩547,072 | ₩568,000 | ₩541,693 | ₩557,963 | +1.99% | 14.4만 |
|---|
| 2025.11.28 | ₩561,900 | ₩561,900 | ₩543,388 | ₩548,567 | -2.37% | 7.3만 |
|---|
| 2025.11.26 | ₩567,426 | ₩569,788 | ₩555,574 | ₩561,420 | -1.06% | 8만 |
|---|
| 2025.11.25 | ₩553,612 | ₩576,862 | ₩552,891 | ₩561,767 | +1.47% | 10.2만 |
|---|
| 2025.11.24 | ₩553,412 | ₩562,314 | ₩546,752 | ₩548,727 | -0.85% | 11.5만 |
|---|
| 2025.11.21 | ₩543,588 | ₩566,532 | ₩543,588 | ₩557,416 | +2.54% | 5.7만 |
|---|
| 2025.11.20 | ₩539,304 | ₩559,872 | ₩531,083 | ₩542,734 | +0.64% | 4.4만 |
|---|
| 2025.11.19 | ₩539,251 | ₩543,041 | ₩527,265 | ₩538,410 | -0.16% | 8.3만 |
|---|
| 2025.11.18 | ₩541,253 | ₩550,369 | ₩535,073 | ₩535,087 | -1.14% | 5.2만 |
|---|
| 2025.11.17 | ₩562,488 | ₩563,435 | ₩540,625 | ₩546,004 | -2.93% | 5.7만 |
|---|
| 2025.11.14 | ₩549,875 | ₩564,263 | ₩547,819 | ₩563,435 | +2.47% | 6.7만 |
|---|
| 2025.11.13 | ₩558,564 | ₩565,904 | ₩547,366 | ₩552,277 | -1.13% | 3.9만 |
|---|
| 2025.11.12 | ₩565,544 | ₩571,617 | ₩553,278 | ₩553,972 | -2.05% | 6.7만 |
|---|
| 2025.11.11 | ₩577,289 | ₩587,086 | ₩558,684 | ₩580,306 | +0.52% | 12.2만 |
|---|
| 2025.11.10 | ₩563,675 | ₩575,127 | ₩553,171 | ₩572,938 | +1.64% | 7.2만 |
|---|
| 2025.11.07 | ₩556,522 | ₩568,173 | ₩552,237 | ₩560,686 | +0.75% | 6.7만 |
|---|
| 2025.11.06 | ₩560,499 | ₩564,650 | ₩547,045 | ₩556,935 | -0.64% | 6.5만 |
|---|
| 2025.11.05 | ₩554,560 | ₩574,313 | ₩545,430 | ₩562,995 | +1.52% | 13.4만 |
|---|
| 2025.11.04 | ₩550,702 | ₩554,159 | ₩537,129 | ₩552,344 | +0.30% | 6.1만 |
|---|
| 2025.11.03 | ₩539,171 | ₩554,399 | ₩517,923 | ₩552,251 | +2.43% | 5.3만 |
|---|
| 2025.10.31 | ₩524,156 | ₩549,421 | ₩524,156 | ₩538,103 | +2.66% | 5.7만 |
|---|
| 2025.10.30 | ₩534,112 | ₩540,719 | ₩511,503 | ₩524,156 | -1.86% | 5.8만 |
|---|
| 2025.10.29 | ₩547,299 | ₩547,299 | ₩527,185 | ₩537,969 | -1.70% | 12.1만 |
|---|
| 2025.10.28 | ₩543,068 | ₩560,419 | ₩537,889 | ₩543,215 | +0.03% | 10.5만 |
|---|
| 2025.10.27 | ₩551,116 | ₩566,865 | ₩537,983 | ₩541,747 | -1.70% | 3만 |
|---|
| 2025.10.24 | ₩575,407 | ₩581,413 | ₩547,219 | ₩550,409 | -4.34% | 4.1만 |
|---|
| 2025.10.23 | ₩570,736 | ₩579,545 | ₩568,961 | ₩571,817 | +0.19% | 4.4만 |
|---|
| 2025.10.22 | ₩567,239 | ₩575,434 | ₩565,918 | ₩571,350 | +0.72% | 5.8만 |
|---|
| 2025.10.21 | ₩566,945 | ₩580,239 | ₩564,383 | ₩567,693 | +0.13% | 8만 |
|---|
| 2025.10.20 | ₩589,368 | ₩600,286 | ₩554,786 | ₩570,949 | -3.13% | 6.2만 |
|---|
| 2025.10.17 | ₩584,697 | ₩595,628 | ₩578,250 | ₩582,775 | -0.33% | 5.5만 |
|---|
| 2025.10.16 | ₩609,508 | ₩609,508 | ₩571,977 | ₩585,631 | -3.92% | 12.3만 |
|---|
| 2025.10.15 | ₩580,919 | ₩619,345 | ₩580,919 | ₩601,527 | +3.55% | 9.2만 |
|---|
| 2025.10.14 | ₩560,459 | ₩583,188 | ₩560,459 | ₩580,679 | +3.61% | 8.4만 |
|---|
| 2025.10.13 | ₩561,593 | ₩573,192 | ₩552,504 | ₩572,057 | +1.86% | 9.1만 |
|---|
| 2025.10.10 | ₩604,677 | ₩629,809 | ₩550,742 | ₩555,894 | -8.07% | 7.9만 |
|---|