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 | ₩395,161 | ₩395,161 | ₩387,885 | ₩389,648 | -1.40% | 3.8만 |
| 2026.10.08 | ₩393,733 | ₩399,247 | ₩388,419 | ₩394,027 | +0.07% | 6.6만 |
| 2026.10.07 | ₩391,183 | ₩395,268 | ₩387,899 | ₩393,733 | +0.65% | 4.8만 |
| 2026.10.06 | ₩393,386 | ₩396,924 | ₩389,568 | ₩394,975 | +0.40% | 6.7만 |
| 2026.10.05 | ₩397,431 | ₩399,914 | ₩374,922 | ₩392,318 | -1.29% | 9.1만 |
| 2026.10.02 | ₩404,360 | ₩405,815 | ₩393,226 | ₩397,431 | -1.71% | 4.6만 |
| 2026.10.01 | ₩399,914 | ₩405,054 | ₩394,681 | ₩399,794 | -0.03% | 7만 |
| 2026.09.30 | ₩411,596 | ₩415,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩400,769 |
| -2.63% |
| 11.1만 |
| 2026.09.29 | ₩399,981 | ₩409,513 | ₩399,981 | ₩408,445 | +2.12% | 6.8만 |
|---|
| 2026.09.28 | ₩394,948 | ₩401,062 | ₩391,023 | ₩400,034 | +1.29% | 6.6만 |
|---|
| 2026.09.25 | ₩391,530 | ₩399,901 | ₩387,165 | ₩395,642 | +1.05% | 7.2만 |
|---|
| 2026.09.24 | ₩390,195 | ₩395,655 | ₩383,333 | ₩390,929 | +0.19% | 9.3만 |
|---|
| 2026.09.23 | ₩390,182 | ₩395,455 | ₩384,414 | ₩388,847 | -0.34% | 9.2만 |
|---|
| 2026.09.22 | ₩388,286 | ₩395,949 | ₩383,226 | ₩392,398 | +1.06% | 8.6만 |
|---|
| 2026.09.21 | ₩384,348 | ₩390,542 | ₩373,881 | ₩382,078 | -0.59% | 12.3만 |
|---|
| 2026.09.18 | ₩391,624 | ₩391,637 | ₩378,300 | ₩380,997 | -2.71% | 53.7만 |
|---|
| 2026.09.17 | ₩400,061 | ₩402,050 | ₩389,234 | ₩393,399 | -1.67% | 9.8만 |
|---|
| 2026.09.16 | ₩402,731 | ₩407,190 | ₩392,371 | ₩393,666 | -2.25% | 8.7만 |
|---|
| 2026.09.15 | ₩400,502 | ₩403,105 | ₩389,301 | ₩402,584 | +0.52% | 12만 |
|---|
| 2026.09.14 | ₩411,823 | ₩416,602 | ₩398,552 | ₩399,807 | -2.92% | 8.5만 |
|---|
| 2026.09.11 | ₩419,206 | ₩423,932 | ₩407,965 | ₩411,823 | -1.76% | 5.5만 |
|---|
| 2026.09.10 | ₩412,130 | ₩415,668 | ₩408,846 | ₩413,932 | +0.44% | 4.3만 |
|---|
| 2026.09.09 | ₩416,883 | ₩418,925 | ₩408,512 | ₩415,948 | -0.22% | 7.2만 |
|---|
| 2026.09.08 | ₩421,862 | ₩421,862 | ₩409,593 | ₩416,883 | -1.18% | 6.3만 |
|---|
| 2026.09.04 | ₩421,395 | ₩432,262 | ₩420,541 | ₩424,773 | +0.80% | 9만 |
|---|
| 2026.09.03 | ₩433,704 | ₩433,704 | ₩423,157 | ₩423,745 | -2.30% | 4.4만 |
|---|
| 2026.09.02 | ₩439,859 | ₩439,859 | ₩426,255 | ₩426,575 | -3.02% | 8.1만 |
|---|
| 2026.09.01 | ₩441,795 | ₩441,795 | ₩424,319 | ₩435,293 | -1.47% | 7.6만 |
|---|
| 2026.08.31 | ₩451,247 | ₩452,115 | ₩443,584 | ₩444,198 | -1.56% | 6.7만 |
|---|
| 2026.08.28 | ₩450,246 | ₩453,824 | ₩445,399 | ₩450,246 | 0.00% | 3.2만 |
|---|
| 2026.08.27 | ₩456,534 | ₩456,707 | ₩446,254 | ₩447,549 | -1.97% | 3.7만 |
|---|
| 2026.08.26 | ₩467,107 | ₩468,215 | ₩457,815 | ₩462,021 | -1.09% | 4.4만 |
|---|
| 2026.08.25 | ₩468,055 | ₩468,055 | ₩451,274 | ₩463,449 | -0.98% | 3.7만 |
|---|
| 2026.08.24 | ₩462,929 | ₩471,433 | ₩461,887 | ₩468,349 | +1.17% | 2.3만 |
|---|
| 2026.08.21 | ₩462,087 | ₩462,475 | ₩450,486 | ₩459,631 | -0.53% | 3.8만 |
|---|
| 2026.08.20 | ₩462,688 | ₩466,547 | ₩456,907 | ₩457,775 | -1.06% | 3.4만 |
|---|
| 2026.08.19 | ₩460,592 | ₩473,876 | ₩460,592 | ₩473,155 | +2.73% | 3만 |
|---|
| 2026.08.18 | ₩469,938 | ₩470,832 | ₩457,228 | ₩458,363 | -2.46% | 2.9만 |
|---|
| 2026.08.17 | ₩461,914 | ₩467,761 | ₩455,599 | ₩466,974 | +1.10% | 3.2만 |
|---|
| 2026.08.14 | ₩466,106 | ₩477,561 | ₩464,370 | ₩468,616 | +0.54% | 4만 |
|---|
| 2026.08.13 | ₩467,842 | ₩475,692 | ₩461,740 | ₩466,733 | -0.24% | 4.5만 |
|---|
| 2026.08.12 | ₩490,284 | ₩493,969 | ₩461,019 | ₩461,380 | -5.90% | 7.7만 |
|---|
| 2026.08.11 | ₩502,873 | ₩513,701 | ₩492,633 | ₩493,902 | -1.78% | 10.7만 |
|---|
| 2026.08.10 | ₩487,253 | ₩505,744 | ₩485,998 | ₩504,916 | +3.62% | 4만 |
|---|
| 2026.08.07 | ₩473,569 | ₩496,545 | ₩469,430 | ₩491,459 | +3.78% | 4.8만 |
|---|
| 2026.08.06 | ₩486,078 | ₩487,013 | ₩465,906 | ₩472,314 | -2.83% | 4.1만 |
|---|
| 2026.08.05 | ₩479,336 | ₩489,309 | ₩471,673 | ₩484,116 | +1.00% | 4.7만 |
|---|
| 2026.08.04 | ₩462,328 | ₩475,745 | ₩462,328 | ₩472,835 | +2.27% | 4.7만 |
|---|
| 2026.08.03 | ₩452,342 | ₩465,839 | ₩452,342 | ₩465,826 | +2.98% | 4.5만 |
|---|
| 2026.07.31 | ₩439,352 | ₩445,947 | ₩433,971 | ₩445,239 | +1.34% | 5.6만 |
|---|
| 2026.07.30 | ₩444,865 | ₩452,662 | ₩437,349 | ₩442,369 | -0.56% | 3.7만 |
|---|
| 2026.07.29 | ₩457,722 | ₩461,847 | ₩442,703 | ₩446,227 | -2.51% | 3.3만 |
|---|
| 2026.07.28 | ₩462,622 | ₩468,082 | ₩454,585 | ₩462,608 | -0.00% | 3.8만 |
|---|
| 2026.07.27 | ₩450,593 | ₩460,686 | ₩446,281 | ₩456,467 | +1.30% | 6만 |
|---|
| 2026.07.24 | ₩452,141 | ₩453,837 | ₩441,408 | ₩443,931 | -1.82% | 3.3만 |
|---|
| 2026.07.23 | ₩466,026 | ₩469,110 | ₩446,601 | ₩448,136 | -3.84% | 5.2만 |
|---|
| 2026.07.22 | ₩474,664 | ₩481,953 | ₩467,721 | ₩469,898 | -1.00% | 5.3만 |
|---|
| 2026.07.21 | ₩512,913 | ₩512,913 | ₩476,493 | ₩478,455 | -6.72% | 7.3만 |
|---|
| 2026.07.20 | ₩521,350 | ₩521,350 | ₩506,037 | ₩507,786 | -2.60% | 3.5만 |
|---|
| 2026.07.17 | ₩513,100 | ₩533,499 | ₩510,910 | ₩518,133 | +0.98% | 6.2만 |
|---|
| 2026.07.16 | ₩505,850 | ₩536,543 | ₩501,285 | ₩519,268 | +2.65% | 6.2만 |
|---|
| 2026.07.15 | ₩498,187 | ₩517,412 | ₩480,618 | ₩502,993 | +0.96% | 9.8만 |
|---|
| 2026.07.14 | ₩518,867 | ₩524,661 | ₩500,644 | ₩502,860 | -3.09% | 3.8만 |
|---|
| 2026.07.13 | ₩516,998 | ₩527,345 | ₩512,179 | ₩516,317 | -0.13% | 3.5만 |
|---|
| 2026.07.10 | ₩518,213 | ₩524,701 | ₩510,723 | ₩514,582 | -0.70% | 3만 |
|---|
| 2026.07.09 | ₩528,092 | ₩528,092 | ₩494,609 | ₩517,011 | -2.10% | 3.9만 |
|---|
| 2026.07.08 | ₩547,224 | ₩547,224 | ₩528,092 | ₩528,092 | -3.50% | 3.8만 |
|---|
| 2026.07.07 | ₩561,348 | ₩564,539 | ₩547,130 | ₩549,453 | -2.12% | 3.6만 |
|---|
| 2026.07.06 | ₩564,286 | ₩565,394 | ₩549,373 | ₩562,830 | -0.26% | 3.3만 |
|---|
| 2026.07.02 | ₩565,928 | ₩568,317 | ₩550,962 | ₩566,448 | +0.09% | 3.8만 |
|---|
| 2026.07.01 | ₩565,767 | ₩574,072 | ₩560,294 | ₩560,841 | -0.87% | 4.6만 |
|---|
| 2026.06.30 | ₩549,426 | ₩565,621 | ₩545,929 | ₩564,833 | +2.80% | 3.8만 |
|---|
| 2026.06.29 | ₩557,357 | ₩573,938 | ₩531,884 | ₩553,832 | -0.63% | 8.7만 |
|---|
| 2026.06.26 | ₩573,991 | ₩578,744 | ₩554,873 | ₩558,305 | -2.73% | 9.4만 |
|---|
| 2026.06.25 | ₩575,166 | ₩585,126 | ₩569,693 | ₩572,590 | -0.45% | 3.7만 |
|---|
| 2026.06.24 | ₩544,500 | ₩575,553 | ₩540,655 | ₩574,405 | +5.49% | 4.4만 |
|---|
| 2026.06.23 | ₩526,183 | ₩540,535 | ₩525,850 | ₩538,973 | +2.43% | 2.8만 |
|---|
| 2026.06.22 | ₩532,698 | ₩536,423 | ₩523,033 | ₩525,529 | -1.35% | 4.2만 |
|---|
| 2026.06.18 | ₩542,030 | ₩552,470 | ₩528,466 | ₩534,474 | -1.39% | 7.9만 |
|---|
| 2026.06.17 | ₩539,694 | ₩551,563 | ₩531,737 | ₩534,741 | -0.92% | 3.3만 |
|---|
| 2026.06.16 | ₩541,883 | ₩549,213 | ₩533,873 | ₩539,707 | -0.40% | 3만 |
|---|
| 2026.06.15 | ₩536,156 | ₩546,556 | ₩534,154 | ₩537,504 | +0.25% | 4.9만 |
|---|
| 2026.06.12 | ₩527,612 | ₩544,180 | ₩526,090 | ₩534,848 | +1.37% | 4.2만 |
|---|
| 2026.06.11 | ₩520,483 | ₩533,913 | ₩514,154 | ₩527,104 | +1.27% | 3.7만 |
|---|
| 2026.06.10 | ₩520,055 | ₩526,797 | ₩517,332 | ₩519,682 | -0.07% | 3.7만 |
|---|
| 2026.06.09 | ₩495,677 | ₩521,778 | ₩495,677 | ₩517,492 | +4.40% | 4.7만 |
|---|
| 2026.06.08 | ₩507,639 | ₩514,168 | ₩489,216 | ₩494,276 | -2.63% | 4.5만 |
|---|
| 2026.06.05 | ₩509,575 | ₩515,156 | ₩502,900 | ₩504,102 | -1.07% | 4.3만 |
|---|
| 2026.06.04 | ₩507,906 | ₩516,664 | ₩498,027 | ₩507,639 | -0.05% | 4.6만 |
|---|
| 2026.06.03 | ₩499,522 | ₩507,559 | ₩492,046 | ₩501,578 | +0.41% | 4.4만 |
|---|
| 2026.06.02 | ₩510,817 | ₩510,817 | ₩496,932 | ₩499,869 | -2.14% | 3.7만 |
|---|
| 2026.06.01 | ₩499,042 | ₩513,340 | ₩489,509 | ₩508,013 | +1.80% | 4.8만 |
|---|
| 2026.05.29 | ₩516,264 | ₩525,890 | ₩504,435 | ₩505,410 | -2.10% | 6.1만 |
|---|
| 2026.05.28 | ₩512,499 | ₩525,916 | ₩506,798 | ₩522,525 | +1.96% | 3.8만 |
|---|
| 2026.05.27 | ₩502,580 | ₩518,507 | ₩502,580 | ₩512,499 | +1.97% | 4.3만 |
|---|
| 2026.05.26 | ₩488,174 | ₩504,529 | ₩487,186 | ₩499,589 | +2.34% | 5.3만 |
|---|
| 2026.05.22 | ₩483,248 | ₩490,497 | ₩481,045 | ₩487,106 | +0.80% | 3.9만 |
|---|
| 2026.05.21 | ₩476,666 | ₩489,096 | ₩466,039 | ₩483,662 | +1.47% | 4.6만 |
|---|
| 2026.05.20 | ₩469,137 | ₩481,940 | ₩461,994 | ₩480,044 | +2.32% | 4.2만 |
|---|
| 2026.05.19 | ₩470,819 | ₩474,023 | ₩461,754 | ₩468,749 | -0.44% | 3.2만 |
|---|
| 2026.05.18 | ₩466,627 | ₩472,127 | ₩451,487 | ₩471,353 | +1.01% | 4.3만 |
|---|
| 2026.05.15 | ₩482,033 | ₩490,604 | ₩468,282 | ₩468,843 | -2.74% | 3.4만 |
|---|
| 2026.05.14 | ₩475,612 | ₩489,870 | ₩473,115 | ₩483,061 | +1.57% | 3.6만 |
|---|
| 2026.05.13 | ₩475,451 | ₩475,451 | ₩453,824 | ₩470,285 | -1.09% | 4.6만 |
|---|
| 2026.05.12 | ₩483,101 | ₩499,950 | ₩475,718 | ₩481,099 | -0.41% | 5.4만 |
|---|
| 2026.05.11 | ₩500,230 | ₩500,230 | ₩477,561 | ₩482,367 | -3.57% | 4만 |
|---|
| 2026.05.08 | ₩492,246 | ₩501,872 | ₩486,572 | ₩498,508 | +1.27% | 3.2만 |
|---|
| 2026.05.07 | ₩494,182 | ₩500,590 | ₩485,851 | ₩491,071 | -0.63% | 4.2만 |
|---|
| 2026.05.06 | ₩499,763 | ₩503,434 | ₩494,009 | ₩496,011 | -0.75% | 3만 |
|---|
| 2026.05.05 | ₩493,167 | ₩507,519 | ₩493,167 | ₩496,665 | +0.71% | 3.8만 |
|---|
| 2026.05.04 | ₩498,014 | ₩505,370 | ₩485,117 | ₩492,233 | -1.16% | 6.8만 |
|---|
| 2026.05.01 | ₩507,973 | ₩519,428 | ₩495,330 | ₩498,281 | -1.91% | 6.6만 |
|---|
| 2026.04.30 | ₩499,175 | ₩513,086 | ₩494,476 | ₩507,973 | +1.76% | 4.9만 |
|---|
| 2026.04.29 | ₩497,400 | ₩508,093 | ₩489,923 | ₩500,403 | +0.60% | 5.1만 |
|---|
| 2026.04.28 | ₩519,802 | ₩530,642 | ₩494,356 | ₩497,733 | -4.25% | 4.4만 |
|---|
| 2026.04.27 | ₩528,520 | ₩536,957 | ₩514,114 | ₩514,515 | -2.65% | 6.2만 |
|---|
| 2026.04.24 | ₩531,483 | ₩534,140 | ₩517,986 | ₩532,752 | +0.24% | 2.2만 |
|---|
| 2026.04.23 | ₩548,025 | ₩548,025 | ₩531,323 | ₩534,420 | -2.48% | 3.6만 |
|---|
| 2026.04.22 | ₩541,817 | ₩564,326 | ₩540,442 | ₩549,587 | +1.43% | 7.9만 |
|---|
| 2026.04.21 | ₩515,943 | ₩546,102 | ₩515,943 | ₩541,016 | +4.86% | 9.1만 |
|---|
| 2026.04.20 | ₩519,922 | ₩521,137 | ₩495,531 | ₩517,265 | -0.51% | 8만 |
|---|
| 2026.04.17 | ₩514,889 | ₩536,049 | ₩508,000 | ₩519,935 | +0.98% | 5.4만 |
|---|
| 2026.04.16 | ₩506,278 | ₩511,338 | ₩477,961 | ₩509,562 | +0.65% | 8.4만 |
|---|
| 2026.04.15 | ₩552,324 | ₩567,049 | ₩498,748 | ₩506,264 | -8.34% | 12.1만 |
|---|
| 2026.04.14 | ₩563,084 | ₩568,758 | ₩540,415 | ₩556,716 | -1.13% | 5.1만 |
|---|
| 2026.04.13 | ₩593,149 | ₩593,617 | ₩548,706 | ₩565,407 | -4.68% | 14만 |
|---|
| 2026.04.10 | ₩610,852 | ₩610,852 | ₩588,810 | ₩592,896 | -2.94% | 10.1만 |
|---|
| 2026.04.09 | ₩584,658 | ₩617,073 | ₩580,012 | ₩609,944 | +4.32% | 5.6만 |
|---|
| 2026.04.08 | ₩577,369 | ₩598,009 | ₩574,579 | ₩587,382 | +1.73% | 13만 |
|---|
| 2026.04.07 | ₩564,499 | ₩574,859 | ₩555,154 | ₩564,406 | -0.02% | 10.3만 |
|---|
| 2026.04.06 | ₩571,842 | ₩580,880 | ₩561,389 | ₩563,218 | -1.51% | 10.1만 |
|---|
| 2026.04.02 | ₩571,869 | ₩581,882 | ₩564,312 | ₩574,646 | +0.49% | 9.5만 |
|---|
| 2026.04.01 | ₩573,204 | ₩590,546 | ₩571,615 | ₩578,197 | +0.87% | 7.6만 |
|---|
| 2026.03.31 | ₩572,202 | ₩585,980 | ₩562,043 | ₩570,801 | -0.24% | 4.5만 |
|---|
| 2026.03.30 | ₩564,392 | ₩568,237 | ₩555,648 | ₩563,898 | -0.09% | 5.4만 |
|---|
| 2026.03.27 | ₩569,052 | ₩577,623 | ₩554,112 | ₩557,450 | -2.04% | 5.9만 |
|---|
| 2026.03.26 | ₩570,854 | ₩579,812 | ₩561,041 | ₩571,855 | +0.18% | 6.3만 |
|---|
| 2026.03.25 | ₩573,270 | ₩578,157 | ₩557,731 | ₩573,991 | +0.13% | 3.5만 |
|---|
| 2026.03.24 | ₩547,317 | ₩572,950 | ₩534,033 | ₩563,925 | +3.03% | 5.5만 |
|---|
| 2026.03.23 | ₩551,269 | ₩573,044 | ₩543,566 | ₩548,545 | -0.49% | 5.3만 |
|---|
| 2026.03.20 | ₩552,430 | ₩552,430 | ₩533,993 | ₩537,745 | -2.66% | 10.1만 |
|---|
| 2026.03.19 | ₩541,656 | ₩547,517 | ₩534,701 | ₩539,774 | -0.35% | 6.8만 |
|---|
| 2026.03.18 | ₩571,962 | ₩577,169 | ₩548,812 | ₩550,147 | -3.81% | 6.3만 |
|---|
| 2026.03.17 | ₩596,928 | ₩602,268 | ₩571,028 | ₩575,820 | -3.54% | 4.3만 |
|---|
| 2026.03.16 | ₩602,401 | ₩607,047 | ₩585,473 | ₩594,177 | -1.37% | 4.4만 |
|---|
| 2026.03.13 | ₩609,530 | ₩639,289 | ₩582,082 | ₩600,118 | -1.54% | 8.3만 |
|---|
| 2026.03.12 | ₩603,509 | ₩626,032 | ₩593,683 | ₩609,050 | +0.92% | 9.5만 |
|---|
| 2026.03.11 | ₩590,933 | ₩610,011 | ₩587,462 | ₩606,620 | +2.65% | 13.3만 |
|---|
| 2026.03.10 | ₩584,111 | ₩596,527 | ₩573,871 | ₩590,639 | +1.12% | 13.3만 |
|---|
| 2026.03.09 | ₩561,589 | ₩588,957 | ₩553,846 | ₩587,676 | +4.65% | 9.9만 |
|---|
| 2026.03.06 | ₩590,906 | ₩594,698 | ₩567,116 | ₩573,190 | -3.00% | 16.2만 |
|---|
| 2026.03.05 | ₩627,700 | ₩636,378 | ₩589,198 | ₩604,190 | -3.75% | 5.3만 |
|---|
| 2026.03.04 | ₩641,745 | ₩643,507 | ₩626,592 | ₩637,486 | -0.66% | 8.9만 |
|---|
| 2026.03.03 | ₩620,131 | ₩647,299 | ₩610,185 | ₩641,719 | +3.48% | 10.9만 |
|---|
| 2026.03.02 | ₩605,365 | ₩631,505 | ₩600,399 | ₩630,744 | +4.19% | 8.3만 |
|---|
| 2026.02.27 | ₩595,366 | ₩609,103 | ₩582,095 | ₩609,103 | +2.31% | 11.7만 |
|---|
| 2026.02.26 | ₩588,810 | ₩614,630 | ₩588,810 | ₩602,842 | +2.38% | 9.9만 |
|---|
| 2026.02.25 | ₩600,773 | ₩600,773 | ₩575,820 | ₩588,049 | -2.12% | 7만 |
|---|
| 2026.02.24 | ₩601,574 | ₩609,998 | ₩554,246 | ₩598,102 | -0.58% | 5.8만 |
|---|
| 2026.02.23 | ₩618,355 | ₩618,355 | ₩595,766 | ₩601,574 | -2.71% | 10만 |
|---|
| 2026.02.20 | ₩615,031 | ₩642,413 | ₩614,323 | ₩617,180 | +0.35% | 11.1만 |
|---|
| 2026.02.19 | ₩590,720 | ₩621,693 | ₩581,227 | ₩618,649 | +4.73% | 6.3만 |
|---|
| 2026.02.18 | ₩613,415 | ₩620,438 | ₩584,151 | ₩596,086 | -2.82% | 5.9만 |
|---|
| 2026.02.17 | ₩609,157 | ₩618,061 | ₩598,823 | ₩611,667 | +0.41% | 5.2만 |
|---|
| 2026.02.13 | ₩588,944 | ₩609,277 | ₩587,248 | ₩608,476 | +3.32% | 4.3만 |
|---|
| 2026.02.12 | ₩580,146 | ₩591,414 | ₩573,404 | ₩586,474 | +1.09% | 4.6만 |
|---|
| 2026.02.11 | ₩582,736 | ₩585,553 | ₩568,945 | ₩578,677 | -0.70% | 5.8만 |
|---|
| 2026.02.10 | ₩601,186 | ₩605,552 | ₩576,848 | ₩577,943 | -3.87% | 7.4만 |
|---|
| 2026.02.09 | ₩602,708 | ₩610,692 | ₩582,883 | ₩605,218 | +0.42% | 4.2만 |
|---|
| 2026.02.06 | ₩588,490 | ₩604,484 | ₩587,849 | ₩604,350 | +2.70% | 6.1만 |
|---|
| 2026.02.05 | ₩574,939 | ₩586,608 | ₩570,106 | ₩585,006 | +1.75% | 8만 |
|---|
| 2026.02.04 | ₩587,769 | ₩587,769 | ₩556,943 | ₩574,565 | -2.25% | 6.6만 |
|---|
| 2026.02.03 | ₩618,395 | ₩620,545 | ₩569,719 | ₩582,522 | -5.80% | 8.2만 |
|---|
| 2026.02.02 | ₩605,312 | ₩619,517 | ₩601,734 | ₩615,405 | +1.67% | 7.1만 |
|---|
| 2026.01.30 | ₩598,450 | ₩605,565 | ₩592,575 | ₩601,694 | +0.54% | 7.7만 |
|---|
| 2026.01.29 | ₩617,314 | ₩621,052 | ₩590,960 | ₩603,349 | -2.26% | 9.2만 |
|---|
| 2026.01.28 | ₩614,070 | ₩619,997 | ₩606,433 | ₩614,123 | +0.01% | 5.1만 |
|---|
| 2026.01.27 | ₩613,709 | ₩621,319 | ₩605,953 | ₩614,070 | +0.06% | 5.4만 |
|---|
| 2026.01.26 | ₩599,344 | ₩621,840 | ₩590,706 | ₩614,430 | +2.52% | 13.1만 |
|---|
| 2026.01.23 | ₩599,571 | ₩608,783 | ₩591,347 | ₩604,698 | +0.86% | 61.6만 |
|---|
| 2026.01.22 | ₩651,104 | ₩652,612 | ₩599,077 | ₩602,895 | -7.40% | 21.7만 |
|---|
| 2026.01.21 | ₩583,951 | ₩596,353 | ₩567,436 | ₩596,353 | +2.12% | 4.2만 |
|---|
| 2026.01.20 | ₩583,510 | ₩584,058 | ₩559,519 | ₩581,788 | -0.30% | 5만 |
|---|
| 2026.01.16 | ₩600,345 | ₩614,110 | ₩583,737 | ₩587,822 | -2.09% | 4.1만 |
|---|
| 2026.01.15 | ₩573,738 | ₩608,449 | ₩568,878 | ₩602,508 | +5.01% | 6.3만 |
|---|
| 2026.01.14 | ₩563,711 | ₩578,504 | ₩555,982 | ₩578,130 | +2.56% | 6.3만 |
|---|
| 2026.01.13 | ₩561,842 | ₩570,547 | ₩547,905 | ₩563,164 | +0.24% | 10.1만 |
|---|
| 2026.01.12 | ₩566,315 | ₩570,173 | ₩540,375 | ₩559,920 | -1.13% | 15.5만 |
|---|
| 2026.01.09 | ₩581,962 | ₩585,513 | ₩558,799 | ₩571,361 | -1.82% | 13.8만 |
|---|
| 2026.01.08 | ₩567,396 | ₩589,051 | ₩566,261 | ₩580,266 | +2.27% | 13.3만 |
|---|
| 2026.01.07 | ₩584,885 | ₩586,034 | ₩550,575 | ₩567,663 | -2.94% | 10.3만 |
|---|
| 2026.01.06 | ₩560,521 | ₩587,022 | ₩559,052 | ₩582,162 | +3.86% | 12.1만 |
|---|
| 2026.01.05 | ₩533,806 | ₩573,845 | ₩533,806 | ₩566,435 | +6.11% | 13.7만 |
|---|
| 2026.01.02 | ₩539,427 | ₩557,290 | ₩528,213 | ₩536,143 | -0.61% | 7.7만 |
|---|
| 2025.12.31 | ₩542,845 | ₩543,819 | ₩536,824 | ₩540,615 | -0.41% | 6.3만 |
|---|
| 2025.12.30 | ₩545,728 | ₩551,149 | ₩540,094 | ₩540,375 | -0.98% | 4.9만 |
|---|
| 2025.12.29 | ₩547,678 | ₩555,808 | ₩531,443 | ₩547,424 | -0.05% | 7.5만 |
|---|
| 2025.12.26 | ₩555,528 | ₩560,774 | ₩547,584 | ₩547,678 | -1.41% | 6.4만 |
|---|
| 2025.12.24 | ₩545,595 | ₩559,640 | ₩545,395 | ₩555,314 | +1.78% | 1.4만 |
|---|
| 2025.12.23 | ₩544,594 | ₩555,114 | ₩538,359 | ₩549,400 | +0.88% | 3.8만 |
|---|
| 2025.12.22 | ₩543,512 | ₩550,041 | ₩536,944 | ₩544,607 | +0.20% | 4.2만 |
|---|
| 2025.12.19 | ₩548,078 | ₩553,004 | ₩533,793 | ₩543,512 | -0.83% | 18.5만 |
|---|
| 2025.12.18 | ₩585,927 | ₩594,471 | ₩550,308 | ₩551,656 | -5.85% | 11만 |
|---|
| 2025.12.17 | ₩581,815 | ₩608,769 | ₩568,891 | ₩582,749 | +0.16% | 7.2만 |
|---|
| 2025.12.16 | ₩576,782 | ₩590,506 | ₩574,072 | ₩581,628 | +0.84% | 7.6만 |
|---|
| 2025.12.15 | ₩600,773 | ₩601,841 | ₩572,696 | ₩575,674 | -4.18% | 5.7만 |
|---|
| 2025.12.12 | ₩592,629 | ₩599,251 | ₩578,117 | ₩593,483 | +0.14% | 8.7만 |
|---|
| 2025.12.11 | ₩570,854 | ₩589,171 | ₩570,854 | ₩589,171 | +3.21% | 9.2만 |
|---|
| 2025.12.10 | ₩566,195 | ₩573,484 | ₩562,563 | ₩569,813 | +0.64% | 9.2만 |
|---|
| 2025.12.09 | ₩562,123 | ₩571,214 | ₩556,142 | ₩563,845 | +0.31% | 4.9만 |
|---|
| 2025.12.08 | ₩572,670 | ₩574,913 | ₩554,593 | ₩562,123 | -1.84% | 9.7만 |
|---|
| 2025.12.05 | ₩569,746 | ₩583,550 | ₩565,127 | ₩568,891 | -0.15% | 7.1만 |
|---|
| 2025.12.04 | ₩577,529 | ₩580,747 | ₩565,006 | ₩571,428 | -1.06% | 10.6만 |
|---|
| 2025.12.03 | ₩549,840 | ₩580,146 | ₩549,226 | ₩574,285 | +4.45% | 15.1만 |
|---|
| 2025.12.02 | ₩559,079 | ₩569,199 | ₩545,528 | ₩550,561 | -1.52% | 11.8만 |
|---|
| 2025.12.01 | ₩547,224 | ₩568,157 | ₩541,843 | ₩558,118 | +1.99% | 14.4만 |
|---|
| 2025.11.28 | ₩562,056 | ₩562,056 | ₩543,539 | ₩548,719 | -2.37% | 7.3만 |
|---|
| 2025.11.26 | ₩567,583 | ₩569,946 | ₩555,728 | ₩561,575 | -1.06% | 8만 |
|---|
| 2025.11.25 | ₩553,765 | ₩577,022 | ₩553,044 | ₩561,923 | +1.47% | 10.2만 |
|---|
| 2025.11.24 | ₩553,565 | ₩562,470 | ₩546,903 | ₩548,879 | -0.85% | 11.5만 |
|---|
| 2025.11.21 | ₩543,739 | ₩566,689 | ₩543,739 | ₩557,570 | +2.54% | 5.7만 |
|---|
| 2025.11.20 | ₩539,454 | ₩560,027 | ₩531,230 | ₩542,885 | +0.64% | 4.4만 |
|---|
| 2025.11.19 | ₩539,400 | ₩543,192 | ₩527,411 | ₩538,559 | -0.16% | 8.3만 |
|---|
| 2025.11.18 | ₩541,403 | ₩550,521 | ₩535,222 | ₩535,235 | -1.14% | 5.2만 |
|---|
| 2025.11.17 | ₩562,643 | ₩563,591 | ₩540,775 | ₩546,156 | -2.93% | 5.7만 |
|---|
| 2025.11.14 | ₩550,027 | ₩564,419 | ₩547,971 | ₩563,591 | +2.47% | 6.7만 |
|---|
| 2025.11.13 | ₩558,718 | ₩566,061 | ₩547,517 | ₩552,430 | -1.13% | 3.9만 |
|---|
| 2025.11.12 | ₩565,701 | ₩571,775 | ₩553,432 | ₩554,126 | -2.05% | 6.7만 |
|---|
| 2025.11.11 | ₩577,449 | ₩587,248 | ₩558,839 | ₩580,466 | +0.52% | 12.2만 |
|---|
| 2025.11.10 | ₩563,832 | ₩575,286 | ₩553,325 | ₩573,097 | +1.64% | 7.2만 |
|---|
| 2025.11.07 | ₩556,676 | ₩568,331 | ₩552,390 | ₩560,841 | +0.75% | 6.7만 |
|---|
| 2025.11.06 | ₩560,654 | ₩564,806 | ₩547,197 | ₩557,090 | -0.64% | 6.5만 |
|---|
| 2025.11.05 | ₩554,713 | ₩574,472 | ₩545,582 | ₩563,151 | +1.52% | 13.4만 |
|---|
| 2025.11.04 | ₩550,855 | ₩554,313 | ₩537,278 | ₩552,497 | +0.30% | 6.1만 |
|---|
| 2025.11.03 | ₩539,320 | ₩554,553 | ₩518,066 | ₩552,404 | +2.43% | 5.3만 |
|---|
| 2025.10.31 | ₩524,301 | ₩549,573 | ₩524,301 | ₩538,252 | +2.66% | 5.7만 |
|---|
| 2025.10.30 | ₩534,260 | ₩540,869 | ₩511,645 | ₩524,301 | -1.86% | 5.8만 |
|---|
| 2025.10.29 | ₩547,451 | ₩547,451 | ₩527,331 | ₩538,119 | -1.70% | 12.1만 |
|---|
| 2025.10.28 | ₩543,219 | ₩560,574 | ₩538,039 | ₩543,365 | +0.03% | 10.5만 |
|---|
| 2025.10.27 | ₩551,269 | ₩567,022 | ₩538,132 | ₩541,897 | -1.70% | 3만 |
|---|
| 2025.10.24 | ₩575,567 | ₩581,574 | ₩547,371 | ₩550,561 | -4.34% | 4.1만 |
|---|
| 2025.10.23 | ₩570,894 | ₩579,705 | ₩569,118 | ₩571,975 | +0.19% | 4.4만 |
|---|
| 2025.10.22 | ₩567,396 | ₩575,593 | ₩566,075 | ₩571,508 | +0.72% | 5.8만 |
|---|
| 2025.10.21 | ₩567,103 | ₩580,400 | ₩564,539 | ₩567,850 | +0.13% | 8만 |
|---|
| 2025.10.20 | ₩589,531 | ₩600,452 | ₩554,940 | ₩571,108 | -3.13% | 6.2만 |
|---|
| 2025.10.17 | ₩584,859 | ₩595,793 | ₩578,410 | ₩582,936 | -0.33% | 5.5만 |
|---|
| 2025.10.16 | ₩609,677 | ₩609,677 | ₩572,136 | ₩585,793 | -3.92% | 12.3만 |
|---|
| 2025.10.15 | ₩581,081 | ₩619,517 | ₩581,081 | ₩601,694 | +3.55% | 9.2만 |
|---|
| 2025.10.14 | ₩560,614 | ₩583,350 | ₩560,614 | ₩580,840 | +3.61% | 8.4만 |
|---|
| 2025.10.13 | ₩561,749 | ₩573,351 | ₩552,657 | ₩572,216 | +1.86% | 9.1만 |
|---|
| 2025.10.10 | ₩604,844 | ₩629,983 | ₩550,895 | ₩556,048 | -8.07% | 7.9만 |
|---|