시장 데이터를 불러오는 중
전체 종목
Wingstop Inc. - Common Stock 과거 주가
Wingstop Inc. - Common Stock · WING · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wingstop Inc. - Common Stock · WING · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩161,358 | ₩164,160 | ₩157,428 | ₩163,959 | +1.61% | 87.8만 |
| 2026.10.08 | ₩155,765 | ₩161,599 | ₩154,713 | ₩158,917 | +2.02% | 121.1만 |
| 2026.10.07 | ₩151,621 | ₩157,924 | ₩151,143 | ₩156,476 | +3.20% | 105.1만 |
| 2026.10.06 | ₩142,945 | ₩154,357 | ₩142,381 | ₩150,468 | +5.26% | 141만 |
| 2026.10.05 | ₩142,623 | ₩144,460 | ₩139,002 | ₩143,280 | +0.46% | 108.4만 |
| 2026.10.02 | ₩139,599 | ₩143,897 | ₩139,168 | ₩143,347 | +2.69% | 73.4만 |
| 2026.10.01 | ₩141,697 | ₩142,569 | ₩137,634 | ₩139,954 | -1.23% | 88.9만 |
| 2026.09.30 | ₩144,245 | ₩144,581 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩141,309 |
| -2.04% |
| 160.6만 |
| 2026.09.29 | ₩138,479 | ₩146,445 | ₩138,130 | ₩145,667 | +5.19% | 188.9만 |
|---|
| 2026.09.28 | ₩133,852 | ₩138,050 | ₩130,231 | ₩136,521 | +1.99% | 164.9만 |
|---|
| 2026.09.25 | ₩132,176 | ₩134,415 | ₩128,501 | ₩132,860 | +0.52% | 121.6만 |
|---|
| 2026.09.24 | ₩131,411 | ₩133,369 | ₩129,239 | ₩131,210 | -0.15% | 109.8만 |
|---|
| 2026.09.23 | ₩135,448 | ₩137,087 | ₩131,210 | ₩131,264 | -3.09% | 171.5만 |
|---|
| 2026.09.22 | ₩147,156 | ₩147,223 | ₩137,218 | ₩137,299 | -6.70% | 133.3만 |
|---|
| 2026.09.21 | ₩141,577 | ₩144,245 | ₩138,707 | ₩143,937 | +1.67% | 94.6만 |
|---|
| 2026.09.18 | ₩140,142 | ₩140,591 | ₩136,253 | ₩139,579 | -0.40% | 174.1만 |
|---|
| 2026.09.17 | ₩137,822 | ₩141,188 | ₩137,607 | ₩139,149 | +0.96% | 106.7만 |
|---|
| 2026.09.16 | ₩136,803 | ₩141,134 | ₩135,153 | ₩135,529 | -0.93% | 171.7만 |
|---|
| 2026.09.15 | ₩152,580 | ₩153,553 | ₩134,281 | ₩135,233 | -11.37% | 288.8만 |
|---|
| 2026.09.14 | ₩160,432 | ₩160,432 | ₩149,221 | ₩153,834 | -4.11% | 137.6만 |
|---|
| 2026.09.11 | ₩152,547 | ₩160,700 | ₩148,872 | ₩157,039 | +2.95% | 138.5만 |
|---|
| 2026.09.10 | ₩148,068 | ₩153,874 | ₩145,533 | ₩148,215 | +0.10% | 94.8만 |
|---|
| 2026.09.09 | ₩144,838 | ₩151,259 | ₩141,992 | ₩148,296 | +2.39% | 153.8만 |
|---|
| 2026.09.08 | ₩145,774 | ₩150,709 | ₩144,433 | ₩146,780 | +0.69% | 86.2만 |
|---|
| 2026.09.04 | ₩148,658 | ₩149,972 | ₩145,868 | ₩146,452 | -1.48% | 71.2만 |
|---|
| 2026.09.03 | ₩152,359 | ₩154,344 | ₩144,366 | ₩147,893 | -2.93% | 93.2만 |
|---|
| 2026.09.02 | ₩147,645 | ₩159,628 | ₩145,841 | ₩151,749 | +2.78% | 143.1만 |
|---|
| 2026.09.01 | ₩143,494 | ₩150,897 | ₩143,092 | ₩146,981 | +2.43% | 137.7만 |
|---|
| 2026.08.31 | ₩151,823 | ₩153,257 | ₩145,922 | ₩146,820 | -3.29% | 102.8만 |
|---|
| 2026.08.28 | ₩147,773 | ₩152,520 | ₩147,001 | ₩152,319 | +3.08% | 78.7만 |
|---|
| 2026.08.27 | ₩149,543 | ₩150,629 | ₩141,389 | ₩147,451 | -1.40% | 152.9만 |
|---|
| 2026.08.26 | ₩150,951 | ₩154,692 | ₩149,328 | ₩150,522 | -0.28% | 86.7만 |
|---|
| 2026.08.25 | ₩155,430 | ₩156,691 | ₩152,252 | ₩152,681 | -1.77% | 87.8만 |
|---|
| 2026.08.24 | ₩154,558 | ₩158,488 | ₩153,848 | ₩156,691 | +1.38% | 77.5만 |
|---|
| 2026.08.21 | ₩151,762 | ₩155,859 | ₩150,951 | ₩154,800 | +2.00% | 105.2만 |
|---|
| 2026.08.20 | ₩161,867 | ₩162,719 | ₩152,144 | ₩152,386 | -5.86% | 100.5만 |
|---|
| 2026.08.19 | ₩154,223 | ₩165,877 | ₩154,223 | ₩161,639 | +4.81% | 102.6만 |
|---|
| 2026.08.18 | ₩153,874 | ₩158,917 | ₩151,688 | ₩153,620 | -0.17% | 75.8만 |
|---|
| 2026.08.17 | ₩166,467 | ₩167,965 | ₩153,700 | ₩155,189 | -6.78% | 169.1만 |
|---|
| 2026.08.14 | ₩153,673 | ₩169,297 | ₩153,673 | ₩169,136 | +10.06% | 158.2만 |
|---|
| 2026.08.13 | ₩150,884 | ₩155,148 | ₩149,905 | ₩152,748 | +1.24% | 110.5만 |
|---|
| 2026.08.12 | ₩151,688 | ₩154,599 | ₩149,207 | ₩150,307 | -0.91% | 130.7만 |
|---|
| 2026.08.11 | ₩156,932 | ₩158,997 | ₩148,108 | ₩149,342 | -4.84% | 127.5만 |
|---|
| 2026.08.10 | ₩156,422 | ₩159,648 | ₩154,880 | ₩157,603 | +0.75% | 115만 |
|---|
| 2026.08.07 | ₩156,637 | ₩157,831 | ₩154,236 | ₩156,657 | +0.01% | 119.3만 |
|---|
| 2026.08.06 | ₩162,511 | ₩164,683 | ₩155,899 | ₩156,396 | -3.76% | 148만 |
|---|
| 2026.08.05 | ₩162,618 | ₩168,009 | ₩160,419 | ₩166,105 | +2.14% | 132.3만 |
|---|
| 2026.08.04 | ₩174,795 | ₩175,197 | ₩160,472 | ₩162,940 | -6.78% | 186.3만 |
|---|
| 2026.08.03 | ₩173,789 | ₩177,799 | ₩170,048 | ₩174,862 | +0.62% | 150.3만 |
|---|
| 2026.07.31 | ₩180,736 | ₩187,830 | ₩173,038 | ₩173,655 | -3.92% | 117.6만 |
|---|
| 2026.07.30 | ₩186,275 | ₩195,796 | ₩175,533 | ₩180,159 | -3.28% | 192.9만 |
|---|
| 2026.07.29 | ₩184,491 | ₩197,285 | ₩178,362 | ₩187,012 | +1.37% | 264.9만 |
|---|
| 2026.07.28 | ₩183,083 | ₩191,156 | ₩177,504 | ₩180,870 | -1.21% | 212.2만 |
|---|
| 2026.07.27 | ₩181,997 | ₩187,736 | ₩178,631 | ₩184,048 | +1.13% | 110.9만 |
|---|
| 2026.07.24 | ₩180,857 | ₩191,076 | ₩180,307 | ₩181,313 | +0.25% | 97.2만 |
|---|
| 2026.07.23 | ₩180,213 | ₩184,055 | ₩178,590 | ₩180,857 | +0.36% | 61.2만 |
|---|
| 2026.07.22 | ₩181,702 | ₩187,696 | ₩179,207 | ₩185,229 | +1.94% | 120만 |
|---|
| 2026.07.21 | ₩187,575 | ₩188,038 | ₩180,374 | ₩180,977 | -3.52% | 128.6만 |
|---|
| 2026.07.20 | ₩196,802 | ₩201,771 | ₩186,878 | ₩189,225 | -3.85% | 103.4만 |
|---|
| 2026.07.17 | ₩187,482 | ₩193,919 | ₩187,482 | ₩190,874 | +1.81% | 80.2만 |
|---|
| 2026.07.16 | ₩192,041 | ₩195,608 | ₩188,098 | ₩188,997 | -1.59% | 89.8만 |
|---|
| 2026.07.15 | ₩198,814 | ₩202,864 | ₩194,536 | ₩195,394 | -1.72% | 80.2만 |
|---|
| 2026.07.14 | ₩206,806 | ₩207,772 | ₩193,785 | ₩199,028 | -3.76% | 121만 |
|---|
| 2026.07.13 | ₩208,617 | ₩215,309 | ₩199,819 | ₩206,605 | -0.96% | 130.5만 |
|---|
| 2026.07.10 | ₩211,514 | ₩217,589 | ₩203,293 | ₩205,573 | -2.81% | 141만 |
|---|
| 2026.07.09 | ₩209,207 | ₩217,428 | ₩207,396 | ₩211,514 | +1.10% | 87.4만 |
|---|
| 2026.07.08 | ₩221,947 | ₩223,905 | ₩205,680 | ₩212,519 | -4.25% | 184.1만 |
|---|
| 2026.07.07 | ₩231,200 | ₩239,944 | ₩223,395 | ₩228,264 | -1.27% | 82.6만 |
|---|
| 2026.07.06 | ₩241,031 | ₩241,031 | ₩222,624 | ₩228,760 | -5.09% | 93.9만 |
|---|
| 2026.07.02 | ₩237,383 | ₩239,207 | ₩229,779 | ₩238,697 | +0.55% | 97.8만 |
|---|
| 2026.07.01 | ₩236,216 | ₩237,369 | ₩230,872 | ₩234,647 | -0.66% | 188.4만 |
|---|
| 2026.06.30 | ₩224,267 | ₩232,998 | ₩217,562 | ₩232,555 | +3.70% | 88.5만 |
|---|
| 2026.06.29 | ₩224,287 | ₩225,286 | ₩214,303 | ₩221,907 | -1.06% | 101.2만 |
|---|
| 2026.06.26 | ₩218,527 | ₩228,750 | ₩218,085 | ₩223,637 | +2.34% | 143.5만 |
|---|
| 2026.06.25 | ₩212,063 | ₩221,960 | ₩208,013 | ₩221,840 | +4.61% | 152.2만 |
|---|
| 2026.06.24 | ₩204,460 | ₩214,960 | ₩204,460 | ₩208,925 | +2.18% | 123.8만 |
|---|
| 2026.06.23 | ₩207,718 | ₩208,939 | ₩200,329 | ₩201,710 | -2.89% | 90.6만 |
|---|
| 2026.06.22 | ₩213,700 | ₩215,155 | ₩207,209 | ₩210,199 | -1.64% | 94만 |
|---|
| 2026.06.18 | ₩201,228 | ₩221,813 | ₩199,833 | ₩216,958 | +7.82% | 128.5만 |
|---|
| 2026.06.17 | ₩212,184 | ₩213,552 | ₩198,975 | ₩201,228 | -5.16% | 82.6만 |
|---|
| 2026.06.16 | ₩224,656 | ₩225,488 | ₩217,414 | ₩218,232 | -2.86% | 78.3만 |
|---|
| 2026.06.15 | ₩225,018 | ₩231,656 | ₩221,250 | ₩222,913 | -0.94% | 124.1만 |
|---|
| 2026.06.12 | ₩206,860 | ₩222,913 | ₩205,821 | ₩217,642 | +5.21% | 134.4만 |
|---|
| 2026.06.11 | ₩194,697 | ₩207,584 | ₩189,346 | ₩206,364 | +5.99% | 122.9만 |
|---|
| 2026.06.10 | ₩194,589 | ₩199,806 | ₩190,432 | ₩195,246 | +0.34% | 126.4만 |
|---|
| 2026.06.09 | ₩189,493 | ₩202,133 | ₩189,064 | ₩192,926 | +1.81% | 110.6만 |
|---|
| 2026.06.08 | ₩186,167 | ₩196,715 | ₩185,068 | ₩192,376 | +3.34% | 90만 |
|---|
| 2026.06.05 | ₩197,137 | ₩201,134 | ₩190,512 | ₩190,740 | -3.24% | 79.8만 |
|---|
| 2026.06.04 | ₩196,078 | ₩197,137 | ₩188,098 | ₩193,758 | -1.18% | 94.8만 |
|---|
| 2026.06.03 | ₩196,722 | ₩196,963 | ₩182,077 | ₩193,181 | -1.80% | 107.5만 |
|---|
| 2026.06.02 | ₩205,908 | ₩211,581 | ₩197,553 | ₩202,502 | -1.65% | 138.6만 |
|---|
| 2026.06.01 | ₩211,272 | ₩217,763 | ₩209,468 | ₩212,104 | +0.39% | 104.5만 |
|---|
| 2026.05.29 | ₩211,366 | ₩214,665 | ₩204,460 | ₩210,494 | -0.41% | 119.8만 |
|---|
| 2026.05.28 | ₩203,655 | ₩213,646 | ₩201,161 | ₩211,366 | +3.79% | 130.8만 |
|---|
| 2026.05.27 | ₩192,256 | ₩209,797 | ₩192,256 | ₩203,963 | +6.09% | 174.7만 |
|---|
| 2026.05.26 | ₩194,160 | ₩194,670 | ₩184,920 | ₩188,595 | -2.87% | 135.1만 |
|---|
| 2026.05.22 | ₩178,121 | ₩188,742 | ₩178,067 | ₩188,300 | +5.71% | 119.4만 |
|---|
| 2026.05.21 | ₩169,619 | ₩181,380 | ₩166,226 | ₩177,893 | +4.88% | 114.8만 |
|---|
| 2026.05.20 | ₩170,356 | ₩174,339 | ₩160,928 | ₩171,831 | +0.87% | 109만 |
|---|
| 2026.05.19 | ₩173,481 | ₩179,180 | ₩168,009 | ₩170,048 | -1.98% | 94.2만 |
|---|
| 2026.05.18 | ₩171,121 | ₩180,709 | ₩167,097 | ₩172,998 | +1.10% | 157.3만 |
|---|
| 2026.05.15 | ₩160,499 | ₩173,977 | ₩157,171 | ₩173,280 | +7.96% | 280.7만 |
|---|
| 2026.05.14 | ₩161,170 | ₩166,293 | ₩156,033 | ₩159,534 | -1.02% | 179만 |
|---|
| 2026.05.13 | ₩164,241 | ₩165,099 | ₩159,326 | ₩161,746 | -1.52% | 133.3만 |
|---|
| 2026.05.12 | ₩170,906 | ₩172,368 | ₩165,488 | ₩165,931 | -2.91% | 91.1만 |
|---|
| 2026.05.11 | ₩172,985 | ₩175,506 | ₩169,826 | ₩170,758 | -1.29% | 133.5만 |
|---|
| 2026.05.08 | ₩181,769 | ₩185,430 | ₩173,414 | ₩173,897 | -4.33% | 146.1만 |
|---|
| 2026.05.07 | ₩192,376 | ₩193,892 | ₩179,301 | ₩180,884 | -5.97% | 228.1만 |
|---|
| 2026.05.06 | ₩202,059 | ₩206,163 | ₩191,076 | ₩195,032 | -3.48% | 147만 |
|---|
| 2026.05.05 | ₩202,502 | ₩206,344 | ₩196,145 | ₩196,789 | -2.82% | 131만 |
|---|
| 2026.05.04 | ₩215,550 | ₩216,791 | ₩198,894 | ₩201,831 | -6.36% | 165.9만 |
|---|
| 2026.05.01 | ₩221,545 | ₩226,641 | ₩211,681 | ₩215,550 | -2.71% | 127.4만 |
|---|
| 2026.04.30 | ₩229,269 | ₩229,269 | ₩216,107 | ₩220,016 | -4.04% | 166.1만 |
|---|
| 2026.04.29 | ₩210,729 | ₩237,564 | ₩197,781 | ₩229,605 | +8.96% | 379만 |
|---|
| 2026.04.28 | ₩234,674 | ₩240,186 | ₩229,846 | ₩231,965 | -1.15% | 234.4만 |
|---|
| 2026.04.27 | ₩245,161 | ₩248,178 | ₩234,701 | ₩238,348 | -2.78% | 168.3만 |
|---|
| 2026.04.24 | ₩250,539 | ₩257,351 | ₩245,469 | ₩253,958 | +1.36% | 73만 |
|---|
| 2026.04.23 | ₩253,462 | ₩256,010 | ₩241,151 | ₩250,431 | -1.20% | 95.9만 |
|---|
| 2026.04.22 | ₩258,116 | ₩261,871 | ₩252,966 | ₩254,803 | -1.28% | 101.8만 |
|---|
| 2026.04.21 | ₩266,846 | ₩274,437 | ₩253,368 | ₩253,717 | -4.92% | 133.5만 |
|---|
| 2026.04.20 | ₩260,329 | ₩267,155 | ₩249,439 | ₩266,913 | +2.53% | 112.3만 |
|---|
| 2026.04.17 | ₩258,210 | ₩268,308 | ₩254,408 | ₩263,306 | +1.97% | 113.2만 |
|---|
| 2026.04.16 | ₩260,221 | ₩260,503 | ₩244,437 | ₩249,506 | -4.12% | 129.7만 |
|---|
| 2026.04.15 | ₩265,545 | ₩271,808 | ₩253,771 | ₩256,681 | -3.34% | 111.6만 |
|---|
| 2026.04.14 | ₩249,949 | ₩267,275 | ₩249,949 | ₩265,639 | +6.28% | 118.6만 |
|---|
| 2026.04.13 | ₩237,155 | ₩250,338 | ₩235,693 | ₩249,855 | +5.36% | 90.5만 |
|---|
| 2026.04.10 | ₩241,755 | ₩244,718 | ₩237,101 | ₩241,245 | -0.21% | 89.5만 |
|---|
| 2026.04.09 | ₩225,172 | ₩241,312 | ₩222,061 | ₩240,119 | +6.64% | 129.2만 |
|---|
| 2026.04.08 | ₩233,239 | ₩241,393 | ₩225,501 | ₩226,011 | -3.10% | 144.3만 |
|---|
| 2026.04.07 | ₩224,200 | ₩228,974 | ₩217,750 | ₩222,671 | -0.68% | 134.6만 |
|---|
| 2026.04.06 | ₩203,869 | ₩223,959 | ₩201,831 | ₩221,049 | +8.43% | 131.5만 |
|---|
| 2026.04.02 | ₩196,131 | ₩211,219 | ₩190,754 | ₩204,527 | +4.28% | 240.1만 |
|---|
| 2026.04.01 | ₩208,349 | ₩210,333 | ₩194,026 | ₩194,281 | -6.75% | 150.1만 |
|---|
| 2026.03.31 | ₩209,703 | ₩214,719 | ₩202,314 | ₩207,826 | -0.90% | 150.8만 |
|---|
| 2026.03.30 | ₩214,109 | ₩217,857 | ₩205,329 | ₩207,383 | -3.14% | 89.4만 |
|---|
| 2026.03.27 | ₩205,492 | ₩217,387 | ₩205,492 | ₩207,142 | +0.80% | 157.7만 |
|---|
| 2026.03.26 | ₩217,589 | ₩224,175 | ₩208,375 | ₩208,764 | -4.06% | 154.9만 |
|---|
| 2026.03.25 | ₩234,057 | ₩235,023 | ₩218,071 | ₩223,033 | -4.71% | 141만 |
|---|
| 2026.03.24 | ₩237,879 | ₩241,111 | ₩226,601 | ₩230,758 | -2.99% | 136.9만 |
|---|
| 2026.03.23 | ₩256,520 | ₩261,106 | ₩245,416 | ₩245,738 | -4.20% | 114.9만 |
|---|
| 2026.03.20 | ₩247,146 | ₩259,323 | ₩246,757 | ₩251,840 | +1.90% | 116.2만 |
|---|
| 2026.03.19 | ₩252,523 | ₩255,474 | ₩246,955 | ₩251,169 | -0.54% | 135만 |
|---|
| 2026.03.18 | ₩261,656 | ₩264,159 | ₩253,771 | ₩256,372 | -2.02% | 87.3만 |
|---|
| 2026.03.17 | ₩270,695 | ₩274,852 | ₩264,955 | ₩265,639 | -1.87% | 69.4만 |
|---|
| 2026.03.16 | ₩278,272 | ₩281,625 | ₩264,157 | ₩267,168 | -3.99% | 84.8만 |
|---|
| 2026.03.13 | ₩264,191 | ₩276,757 | ₩264,084 | ₩272,827 | +3.27% | 146.9만 |
|---|
| 2026.03.12 | ₩276,260 | ₩282,362 | ₩258,652 | ₩258,974 | -6.26% | 116.4만 |
|---|
| 2026.03.11 | ₩299,863 | ₩312,657 | ₩279,372 | ₩279,828 | -6.68% | 126.6만 |
|---|
| 2026.03.10 | ₩297,825 | ₩300,433 | ₩286,356 | ₩291,508 | -2.12% | 69.9만 |
|---|
| 2026.03.09 | ₩305,751 | ₩305,751 | ₩292,420 | ₩300,775 | -1.63% | 109.6만 |
|---|
| 2026.03.06 | ₩318,249 | ₩318,249 | ₩298,455 | ₩307,333 | -3.43% | 90.5만 |
|---|
| 2026.03.05 | ₩316,908 | ₩331,231 | ₩315,165 | ₩316,948 | +0.01% | 81.1만 |
|---|
| 2026.03.04 | ₩333,926 | ₩334,744 | ₩320,502 | ₩320,972 | -3.88% | 46.8만 |
|---|
| 2026.03.03 | ₩314,199 | ₩332,719 | ₩307,105 | ₩331,526 | +5.51% | 95.4만 |
|---|
| 2026.03.02 | ₩336,756 | ₩338,774 | ₩313,475 | ₩322,125 | -4.34% | 151.3만 |
|---|
| 2026.02.27 | ₩350,509 | ₩358,146 | ₩344,615 | ₩348,021 | -0.71% | 66.6만 |
|---|
| 2026.02.26 | ₩344,749 | ₩370,815 | ₩343,284 | ₩364,771 | +5.81% | 113.9만 |
|---|
| 2026.02.25 | ₩340,618 | ₩350,717 | ₩337,346 | ₩340,900 | +0.08% | 143.8만 |
|---|
| 2026.02.24 | ₩336,099 | ₩336,099 | ₩321,575 | ₩330,802 | -1.58% | 136.5만 |
|---|
| 2026.02.23 | ₩344,896 | ₩347,337 | ₩324,546 | ₩333,041 | -3.44% | 118.3만 |
|---|
| 2026.02.20 | ₩351,561 | ₩356,953 | ₩344,870 | ₩349,872 | -0.48% | 133.8만 |
|---|
| 2026.02.19 | ₩370,336 | ₩372,442 | ₩347,780 | ₩348,665 | -5.85% | 157.3만 |
|---|
| 2026.02.18 | ₩376,841 | ₩406,076 | ₩360,131 | ₩374,266 | -0.68% | 287.4만 |
|---|
| 2026.02.17 | ₩295,639 | ₩339,827 | ₩295,639 | ₩337,655 | +14.21% | 207.4만 |
|---|
| 2026.02.13 | ₩295,478 | ₩303,276 | ₩292,501 | ₩297,248 | +0.60% | 100.9만 |
|---|
| 2026.02.12 | ₩326,349 | ₩332,129 | ₩299,233 | ₩300,400 | -7.95% | 132.3만 |
|---|
| 2026.02.11 | ₩347,927 | ₩352,701 | ₩325,397 | ₩326,765 | -6.08% | 113.7만 |
|---|
| 2026.02.10 | ₩355,679 | ₩364,691 | ₩342,469 | ₩348,195 | -2.10% | 110만 |
|---|
| 2026.02.09 | ₩358,320 | ₩380,797 | ₩355,786 | ₩377,846 | +5.45% | 72.6만 |
|---|
| 2026.02.06 | ₩356,591 | ₩367,587 | ₩353,707 | ₩354,056 | -0.71% | 57.9만 |
|---|
| 2026.02.05 | ₩380,381 | ₩386,228 | ₩351,401 | ₩356,953 | -6.16% | 71.5만 |
|---|
| 2026.02.04 | ₩369,948 | ₩380,421 | ₩364,041 | ₩379,335 | +2.54% | 75.3만 |
|---|
| 2026.02.03 | ₩354,042 | ₩370,035 | ₩352,634 | ₩368,419 | +4.06% | 54.8만 |
|---|
| 2026.02.02 | ₩350,127 | ₩363,658 | ₩349,577 | ₩357,610 | +2.14% | 59.5만 |
|---|
| 2026.01.30 | ₩359,340 | ₩367,024 | ₩350,654 | ₩355,960 | -0.94% | 51.5만 |
|---|
| 2026.01.29 | ₩365,160 | ₩368,633 | ₩355,477 | ₩365,200 | +0.01% | 42.6만 |
|---|
| 2026.01.28 | ₩374,159 | ₩378,182 | ₩363,685 | ₩365,710 | -2.26% | 49.8만 |
|---|
| 2026.01.27 | ₩369,854 | ₩370,068 | ₩354,338 | ₩368,741 | -0.30% | 40.6만 |
|---|
| 2026.01.26 | ₩356,282 | ₩368,244 | ₩347,337 | ₩367,051 | +3.02% | 54.8만 |
|---|
| 2026.01.23 | ₩360,922 | ₩370,860 | ₩358,294 | ₩363,953 | +0.84% | 36.4만 |
|---|
| 2026.01.22 | ₩359,152 | ₩366,018 | ₩356,503 | ₩359,903 | +0.21% | 38.1만 |
|---|
| 2026.01.21 | ₩365,750 | ₩366,769 | ₩343,314 | ₩354,311 | -3.13% | 54.6만 |
|---|
| 2026.01.20 | ₩374,306 | ₩384,001 | ₩357,248 | ₩362,411 | -3.18% | 59.8만 |
|---|
| 2026.01.16 | ₩362,397 | ₩374,762 | ₩358,025 | ₩370,551 | +2.25% | 62.8만 |
|---|
| 2026.01.15 | ₩370,202 | ₩374,641 | ₩354,458 | ₩363,068 | -1.93% | 58.4만 |
|---|
| 2026.01.14 | ₩364,945 | ₩370,296 | ₩355,384 | ₩368,271 | +0.91% | 51.1만 |
|---|
| 2026.01.13 | ₩378,678 | ₩380,126 | ₩362,619 | ₩369,693 | -2.37% | 49.3만 |
|---|
| 2026.01.12 | ₩367,198 | ₩383,325 | ₩348,397 | ₩381,749 | +3.96% | 70.1만 |
|---|
| 2026.01.09 | ₩359,286 | ₩367,721 | ₩351,320 | ₩367,453 | +2.27% | 48.9만 |
|---|
| 2026.01.08 | ₩345,661 | ₩366,461 | ₩341,986 | ₩360,332 | +4.24% | 63.1만 |
|---|
| 2026.01.07 | ₩360,748 | ₩362,089 | ₩345,299 | ₩346,184 | -4.04% | 53.9만 |
|---|
| 2026.01.06 | ₩346,278 | ₩364,154 | ₩345,207 | ₩360,560 | +4.12% | 75.8만 |
|---|
| 2026.01.05 | ₩343,394 | ₩357,717 | ₩342,751 | ₩345,755 | +0.69% | 67.8만 |
|---|
| 2026.01.02 | ₩324,123 | ₩346,734 | ₩322,635 | ₩344,440 | +6.27% | 89.6만 |
|---|
| 2025.12.31 | ₩321,213 | ₩323,225 | ₩316,761 | ₩319,832 | -0.43% | 44.5만 |
|---|
| 2025.12.30 | ₩325,746 | ₩327,576 | ₩320,100 | ₩322,299 | -1.06% | 61.8만 |
|---|
| 2025.12.29 | ₩339,586 | ₩339,586 | ₩324,458 | ₩326,564 | -3.83% | 60.8만 |
|---|
| 2025.12.26 | ₩341,061 | ₩348,678 | ₩338,620 | ₩343,569 | +0.74% | 51.1만 |
|---|
| 2025.12.24 | ₩337,319 | ₩341,396 | ₩334,141 | ₩341,061 | +1.11% | 22.9만 |
|---|
| 2025.12.23 | ₩339,398 | ₩339,398 | ₩331,714 | ₩337,319 | -0.61% | 65.6만 |
|---|
| 2025.12.22 | ₩347,310 | ₩347,525 | ₩338,620 | ₩341,101 | -1.79% | 50만 |
|---|
| 2025.12.19 | ₩343,730 | ₩349,054 | ₩337,950 | ₩347,605 | +1.13% | 121만 |
|---|
| 2025.12.18 | ₩338,526 | ₩344,829 | ₩335,268 | ₩341,343 | +0.83% | 70.6만 |
|---|
| 2025.12.17 | ₩330,654 | ₩344,427 | ₩329,044 | ₩331,834 | +0.36% | 88.2만 |
|---|
| 2025.12.16 | ₩322,179 | ₩338,432 | ₩320,225 | ₩330,654 | +2.63% | 83.6만 |
|---|
| 2025.12.15 | ₩317,834 | ₩323,667 | ₩313,569 | ₩321,454 | +1.14% | 91.6만 |
|---|
| 2025.12.12 | ₩314,508 | ₩325,759 | ₩314,508 | ₩316,345 | +0.58% | 81.2만 |
|---|
| 2025.12.11 | ₩321,092 | ₩322,983 | ₩310,122 | ₩315,473 | -1.75% | 104.3만 |
|---|
| 2025.12.10 | ₩335,281 | ₩337,309 | ₩322,635 | ₩331,647 | -1.08% | 54만 |
|---|
| 2025.12.09 | ₩333,886 | ₩340,283 | ₩329,917 | ₩331,901 | -0.59% | 72.1만 |
|---|
| 2025.12.08 | ₩345,902 | ₩346,023 | ₩323,359 | ₩329,836 | -4.64% | 83.7만 |
|---|
| 2025.12.05 | ₩352,795 | ₩353,694 | ₩341,705 | ₩345,406 | -2.09% | 90.7만 |
|---|
| 2025.12.04 | ₩360,265 | ₩362,089 | ₩346,492 | ₩352,554 | -2.14% | 88.8만 |
|---|
| 2025.12.03 | ₩368,352 | ₩377,216 | ₩356,389 | ₩360,265 | -2.20% | 79.8만 |
|---|
| 2025.12.02 | ₩368,271 | ₩375,231 | ₩364,007 | ₩368,674 | +0.11% | 95.5만 |
|---|
| 2025.12.01 | ₩349,201 | ₩372,630 | ₩348,330 | ₩361,056 | +3.39% | 106.8만 |
|---|
| 2025.11.28 | ₩347,337 | ₩357,295 | ₩341,115 | ₩355,021 | +2.21% | 30.4만 |
|---|
| 2025.11.26 | ₩352,460 | ₩358,642 | ₩347,404 | ₩347,444 | -1.42% | 52.1만 |
|---|
| 2025.11.25 | ₩324,311 | ₩356,061 | ₩324,311 | ₩352,661 | +8.74% | 124.2만 |
|---|
| 2025.11.24 | ₩329,166 | ₩334,074 | ₩319,765 | ₩325,518 | -1.11% | 67.1만 |
|---|
| 2025.11.21 | ₩311,101 | ₩330,909 | ₩307,011 | ₩329,917 | +6.05% | 85.5만 |
|---|
| 2025.11.20 | ₩310,887 | ₩326,403 | ₩305,791 | ₩306,421 | -1.44% | 92.9만 |
|---|
| 2025.11.19 | ₩309,666 | ₩315,205 | ₩303,676 | ₩310,887 | +0.39% | 61만 |
|---|
| 2025.11.18 | ₩303,752 | ₩310,773 | ₩299,890 | ₩309,921 | +2.03% | 79.2만 |
|---|
| 2025.11.17 | ₩310,471 | ₩315,527 | ₩301,030 | ₩304,812 | -1.82% | 57.6만 |
|---|
| 2025.11.14 | ₩312,912 | ₩323,238 | ₩307,212 | ₩312,322 | -0.19% | 52.5만 |
|---|
| 2025.11.13 | ₩322,715 | ₩336,689 | ₩311,437 | ₩315,151 | -2.34% | 70.6만 |
|---|
| 2025.11.12 | ₩322,796 | ₩327,959 | ₩317,948 | ₩323,547 | +0.23% | 61.5만 |
|---|
| 2025.11.11 | ₩320,341 | ₩323,466 | ₩314,508 | ₩320,663 | +0.10% | 86.3만 |
|---|
| 2025.11.10 | ₩320,261 | ₩323,667 | ₩308,004 | ₩319,175 | -0.34% | 77.5만 |
|---|
| 2025.11.07 | ₩322,393 | ₩323,600 | ₩308,446 | ₩319,416 | -0.92% | 108.7만 |
|---|
| 2025.11.06 | ₩341,718 | ₩342,804 | ₩317,056 | ₩328,026 | -4.01% | 170.5만 |
|---|
| 2025.11.05 | ₩327,355 | ₩348,960 | ₩324,204 | ₩339,076 | +3.58% | 181.1만 |
|---|
| 2025.11.04 | ₩295,022 | ₩337,453 | ₩292,528 | ₩318,263 | +7.88% | 374.2만 |
|---|
| 2025.11.03 | ₩289,148 | ₩292,393 | ₩281,705 | ₩287,083 | -0.71% | 187.2만 |
|---|
| 2025.10.31 | ₩289,202 | ₩291,632 | ₩276,260 | ₩290,516 | +0.45% | 141.9만 |
|---|
| 2025.10.30 | ₩291,752 | ₩305,093 | ₩277,601 | ₩289,175 | -0.88% | 225.6만 |
|---|
| 2025.10.29 | ₩327,087 | ₩333,484 | ₩320,516 | ₩325,310 | -0.54% | 45.4만 |
|---|
| 2025.10.28 | ₩345,151 | ₩345,312 | ₩330,936 | ₩331,720 | -3.89% | 38.8만 |
|---|
| 2025.10.27 | ₩349,201 | ₩350,442 | ₩339,874 | ₩341,933 | -2.08% | 41만 |
|---|
| 2025.10.24 | ₩347,793 | ₩349,570 | ₩341,380 | ₩347,324 | -0.13% | 42.7만 |
|---|
| 2025.10.23 | ₩347,967 | ₩350,619 | ₩337,185 | ₩347,525 | -0.13% | 71.2만 |
|---|
| 2025.10.22 | ₩358,347 | ₩360,198 | ₩343,461 | ₩352,554 | -1.62% | 87.6만 |
|---|
| 2025.10.21 | ₩345,835 | ₩362,558 | ₩341,973 | ₩357,918 | +3.49% | 89.5만 |
|---|
| 2025.10.20 | ₩346,197 | ₩346,667 | ₩339,780 | ₩342,697 | -1.01% | 57.8만 |
|---|
| 2025.10.17 | ₩331,848 | ₩347,954 | ₩330,728 | ₩344,709 | +3.88% | 88.3만 |
|---|
| 2025.10.16 | ₩333,605 | ₩339,841 | ₩328,951 | ₩330,265 | -1.00% | 75만 |
|---|
| 2025.10.15 | ₩342,643 | ₩347,317 | ₩335,066 | ₩335,670 | -2.04% | 61.2만 |
|---|
| 2025.10.14 | ₩340,015 | ₩346,224 | ₩336,086 | ₩341,959 | +0.57% | 84만 |
|---|
| 2025.10.13 | ₩322,004 | ₩342,322 | ₩322,004 | ₩341,839 | +6.16% | 60.9만 |
|---|
| 2025.10.10 | ₩335,241 | ₩336,273 | ₩320,824 | ₩323,533 | -3.49% | 64.9만 |
|---|