시장 데이터를 불러오는 중
전체 종목
와바시 내셔널 과거 주가
Wabash National Corporation Common Stock · WNC · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wabash National Corporation Common Stock · WNC · NYSE
주요 사업 분야는 건설·농업용 장비 및 트럭입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,023 | ₩18,129 | ₩17,489 | ₩17,622 | -2.22% | 42.8만 |
| 2026.10.08 | ₩17,956 | ₩18,330 | ₩17,582 | ₩17,902 | -0.30% | 93.4만 |
| 2026.10.07 | ₩18,116 | ₩18,410 | ₩17,889 | ₩18,303 | +1.03% | 73.9만 |
| 2026.10.06 | ₩18,904 | ₩19,224 | ₩18,516 | ₩18,516 | -2.05% | 52만 |
| 2026.10.05 | ₩18,717 | ₩19,424 | ₩18,316 | ₩18,677 | -0.21% | 114.6만 |
| 2026.10.02 | ₩17,288 | ₩18,904 | ₩17,248 | ₩18,743 | +8.42% | 167.7만 |
| 2026.10.01 | ₩16,354 | ₩17,355 | ₩15,980 | ₩16,634 | +1.71% | 305만 |
| 2026.09.30 | ₩17,061 | ₩17,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,461 |
| -3.52% |
| 86.2만 |
| 2026.09.29 | ₩17,061 | ₩17,101 | ₩16,407 | ₩16,928 | -0.78% | 98.3만 |
|---|
| 2026.09.28 | ₩17,141 | ₩17,609 | ₩16,474 | ₩16,888 | -1.48% | 104만 |
|---|
| 2026.09.25 | ₩15,900 | ₩17,595 | ₩15,900 | ₩17,395 | +9.40% | 117.7만 |
|---|
| 2026.09.24 | ₩15,619 | ₩15,793 | ₩15,272 | ₩15,633 | +0.09% | 72.1만 |
|---|
| 2026.09.23 | ₩16,033 | ₩16,354 | ₩15,646 | ₩15,700 | -2.08% | 82.2만 |
|---|
| 2026.09.22 | ₩16,007 | ₩16,514 | ₩15,860 | ₩16,180 | +1.08% | 67.5만 |
|---|
| 2026.09.21 | ₩16,073 | ₩16,113 | ₩15,553 | ₩15,740 | -2.08% | 35.6만 |
|---|
| 2026.09.18 | ₩16,207 | ₩16,394 | ₩15,419 | ₩15,833 | -2.31% | 101.1만 |
|---|
| 2026.09.17 | ₩16,394 | ₩16,461 | ₩16,127 | ₩16,167 | -1.38% | 51.9만 |
|---|
| 2026.09.16 | ₩16,701 | ₩16,741 | ₩15,232 | ₩15,793 | -5.44% | 62.5만 |
|---|
| 2026.09.15 | ₩16,527 | ₩16,848 | ₩16,394 | ₩16,674 | +0.89% | 59.2만 |
|---|
| 2026.09.14 | ₩16,220 | ₩16,834 | ₩16,033 | ₩16,567 | +2.14% | 104만 |
|---|
| 2026.09.11 | ₩17,155 | ₩17,395 | ₩16,634 | ₩16,754 | -2.33% | 39.7만 |
|---|
| 2026.09.10 | ₩17,075 | ₩17,288 | ₩16,781 | ₩16,848 | -1.33% | 54.4만 |
|---|
| 2026.09.09 | ₩17,969 | ₩18,289 | ₩17,221 | ₩17,355 | -3.42% | 58.4만 |
|---|
| 2026.09.08 | ₩18,984 | ₩19,037 | ₩18,129 | ₩18,169 | -4.29% | 45.4만 |
|---|
| 2026.09.04 | ₩18,917 | ₩19,317 | ₩18,757 | ₩19,104 | +0.99% | 40.1만 |
|---|
| 2026.09.03 | ₩19,184 | ₩19,291 | ₩17,582 | ₩19,037 | -0.77% | 126.1만 |
|---|
| 2026.09.02 | ₩17,155 | ₩19,037 | ₩17,008 | ₩18,984 | +10.66% | 103.5만 |
|---|
| 2026.09.01 | ₩17,662 | ₩17,969 | ₩16,901 | ₩17,048 | -3.48% | 70만 |
|---|
| 2026.08.31 | ₩17,702 | ₩18,129 | ₩17,555 | ₩18,009 | +1.73% | 88.9만 |
|---|
| 2026.08.28 | ₩17,675 | ₩18,276 | ₩17,542 | ₩17,796 | +0.68% | 64.1만 |
|---|
| 2026.08.27 | ₩16,607 | ₩17,702 | ₩16,607 | ₩17,649 | +6.27% | 66.3만 |
|---|
| 2026.08.26 | ₩16,661 | ₩16,954 | ₩16,594 | ₩16,701 | +0.24% | 38.4만 |
|---|
| 2026.08.25 | ₩16,327 | ₩16,607 | ₩16,047 | ₩16,567 | +1.47% | 46만 |
|---|
| 2026.08.24 | ₩16,127 | ₩16,274 | ₩15,700 | ₩16,087 | -0.25% | 63.7만 |
|---|
| 2026.08.21 | ₩15,820 | ₩16,300 | ₩15,740 | ₩16,047 | +1.43% | 42.5만 |
|---|
| 2026.08.20 | ₩16,073 | ₩16,180 | ₩15,272 | ₩15,579 | -3.07% | 65.5만 |
|---|
| 2026.08.19 | ₩16,314 | ₩16,674 | ₩16,180 | ₩16,234 | -0.49% | 41.2만 |
|---|
| 2026.08.18 | ₩16,794 | ₩16,874 | ₩16,020 | ₩16,073 | -4.29% | 57.1만 |
|---|
| 2026.08.17 | ₩16,688 | ₩17,088 | ₩16,354 | ₩16,995 | +1.84% | 91.8만 |
|---|
| 2026.08.14 | ₩16,754 | ₩17,275 | ₩16,621 | ₩16,768 | +0.08% | 88.5만 |
|---|
| 2026.08.13 | ₩16,754 | ₩17,422 | ₩16,501 | ₩16,674 | -0.48% | 125.6만 |
|---|
| 2026.08.12 | ₩16,821 | ₩16,888 | ₩15,913 | ₩16,621 | -1.19% | 103.4만 |
|---|
| 2026.08.11 | ₩16,741 | ₩16,941 | ₩16,194 | ₩16,541 | -1.20% | 68만 |
|---|
| 2026.08.10 | ₩17,288 | ₩17,462 | ₩16,607 | ₩16,728 | -3.24% | 86.7만 |
|---|
| 2026.08.07 | ₩16,834 | ₩17,489 | ₩16,674 | ₩17,262 | +2.54% | 84.7만 |
|---|
| 2026.08.06 | ₩16,821 | ₩17,101 | ₩16,594 | ₩16,768 | -0.32% | 73.1만 |
|---|
| 2026.08.05 | ₩16,461 | ₩17,088 | ₩16,300 | ₩16,968 | +3.08% | 91.4만 |
|---|
| 2026.08.04 | ₩16,981 | ₩16,981 | ₩16,434 | ₩16,621 | -2.12% | 141만 |
|---|
| 2026.08.03 | ₩16,901 | ₩17,235 | ₩16,354 | ₩16,634 | -1.58% | 92.8만 |
|---|
| 2026.07.31 | ₩16,781 | ₩17,088 | ₩15,886 | ₩16,768 | -0.08% | 204.8만 |
|---|
| 2026.07.30 | ₩17,635 | ₩17,635 | ₩16,194 | ₩16,554 | -6.13% | 141.3만 |
|---|
| 2026.07.29 | ₩18,023 | ₩18,129 | ₩15,700 | ₩16,554 | -8.15% | 243.4만 |
|---|
| 2026.07.28 | ₩17,756 | ₩17,916 | ₩17,195 | ₩17,769 | +0.08% | 194.5만 |
|---|
| 2026.07.27 | ₩17,836 | ₩18,076 | ₩17,128 | ₩17,649 | -1.05% | 74.1만 |
|---|
| 2026.07.24 | ₩17,902 | ₩18,276 | ₩17,635 | ₩17,809 | -0.52% | 67.6만 |
|---|
| 2026.07.23 | ₩18,530 | ₩18,677 | ₩17,515 | ₩17,756 | -4.18% | 113.3만 |
|---|
| 2026.07.22 | ₩18,063 | ₩18,663 | ₩17,876 | ₩18,570 | +2.81% | 118만 |
|---|
| 2026.07.21 | ₩17,956 | ₩18,276 | ₩17,408 | ₩18,036 | +0.45% | 100.4만 |
|---|
| 2026.07.20 | ₩18,023 | ₩18,236 | ₩17,635 | ₩17,715 | -1.70% | 104.2만 |
|---|
| 2026.07.17 | ₩16,541 | ₩17,969 | ₩16,474 | ₩17,942 | +8.47% | 132.4만 |
|---|
| 2026.07.16 | ₩16,861 | ₩16,995 | ₩16,354 | ₩16,741 | -0.71% | 649.8만 |
|---|
| 2026.07.15 | ₩15,940 | ₩17,355 | ₩15,353 | ₩16,874 | +5.86% | 558.9만 |
|---|
| 2026.07.14 | ₩17,662 | ₩18,063 | ₩17,649 | ₩17,916 | +1.44% | 53.6만 |
|---|
| 2026.07.13 | ₩17,368 | ₩18,196 | ₩17,235 | ₩17,395 | +0.15% | 65.7만 |
|---|
| 2026.07.10 | ₩16,581 | ₩17,342 | ₩16,581 | ₩17,221 | +3.86% | 57.8만 |
|---|
| 2026.07.09 | ₩16,674 | ₩16,794 | ₩16,380 | ₩16,501 | -1.04% | 61.4만 |
|---|
| 2026.07.08 | ₩16,154 | ₩16,688 | ₩15,993 | ₩16,380 | +1.40% | 101.1만 |
|---|
| 2026.07.07 | ₩17,048 | ₩17,262 | ₩16,207 | ₩16,407 | -3.76% | 95.4만 |
|---|
| 2026.07.06 | ₩17,956 | ₩18,023 | ₩17,328 | ₩17,355 | -3.35% | 58.9만 |
|---|
| 2026.07.02 | ₩17,889 | ₩18,450 | ₩17,502 | ₩17,702 | -1.04% | 79.3만 |
|---|
| 2026.07.01 | ₩17,969 | ₩18,036 | ₩17,422 | ₩17,689 | -1.56% | 78만 |
|---|
| 2026.06.30 | ₩18,223 | ₩18,303 | ₩17,515 | ₩18,023 | -1.10% | 75.6만 |
|---|
| 2026.06.29 | ₩18,370 | ₩18,864 | ₩17,929 | ₩18,356 | -0.07% | 66.3만 |
|---|
| 2026.06.26 | ₩18,597 | ₩19,117 | ₩18,196 | ₩18,757 | +0.86% | 152.7만 |
|---|
| 2026.06.25 | ₩17,555 | ₩18,757 | ₩17,502 | ₩18,610 | +6.01% | 102.2만 |
|---|
| 2026.06.24 | ₩16,888 | ₩18,196 | ₩16,874 | ₩17,489 | +3.56% | 180만 |
|---|
| 2026.06.23 | ₩15,753 | ₩17,101 | ₩15,606 | ₩16,821 | +6.78% | 119.5만 |
|---|
| 2026.06.22 | ₩15,219 | ₩16,527 | ₩15,219 | ₩16,100 | +5.79% | 91.1만 |
|---|
| 2026.06.18 | ₩14,845 | ₩16,154 | ₩14,204 | ₩15,166 | +2.16% | 214.4만 |
|---|
| 2026.06.17 | ₩13,817 | ₩15,433 | ₩13,697 | ₩14,418 | +4.35% | 163.3만 |
|---|
| 2026.06.16 | ₩12,683 | ₩12,976 | ₩12,389 | ₩12,389 | -2.32% | 76.9만 |
|---|
| 2026.06.15 | ₩13,123 | ₩13,791 | ₩12,549 | ₩12,629 | -3.76% | 120.1만 |
|---|
| 2026.06.12 | ₩11,948 | ₩13,003 | ₩11,908 | ₩12,963 | +8.49% | 141.6만 |
|---|
| 2026.06.11 | ₩11,054 | ₩12,082 | ₩11,054 | ₩11,935 | +7.97% | 88.3만 |
|---|
| 2026.06.10 | ₩10,547 | ₩11,294 | ₩10,506 | ₩11,027 | +4.56% | 66.9만 |
|---|
| 2026.06.09 | ₩10,520 | ₩11,067 | ₩10,306 | ₩10,587 | +0.63% | 51.3만 |
|---|
| 2026.06.08 | ₩9,959 | ₩10,573 | ₩9,946 | ₩10,360 | +4.02% | 109.9만 |
|---|
| 2026.06.05 | ₩10,707 | ₩10,707 | ₩9,625 | ₩9,799 | -8.48% | 91.4만 |
|---|
| 2026.06.04 | ₩10,720 | ₩10,854 | ₩10,627 | ₩10,693 | -0.25% | 32.7만 |
|---|
| 2026.06.03 | ₩10,400 | ₩10,587 | ₩10,320 | ₩10,560 | +1.54% | 39.8만 |
|---|
| 2026.06.02 | ₩10,266 | ₩10,426 | ₩10,226 | ₩10,400 | +1.30% | 53.8만 |
|---|
| 2026.06.01 | ₩10,466 | ₩10,466 | ₩10,066 | ₩10,199 | -2.55% | 55.1만 |
|---|
| 2026.05.29 | ₩10,840 | ₩10,960 | ₩10,466 | ₩10,587 | -2.34% | 74.8만 |
|---|
| 2026.05.28 | ₩10,800 | ₩11,054 | ₩10,720 | ₩10,947 | +1.36% | 45.2만 |
|---|
| 2026.05.27 | ₩10,894 | ₩11,294 | ₩10,733 | ₩10,867 | -0.25% | 74.3만 |
|---|
| 2026.05.26 | ₩10,453 | ₩10,733 | ₩10,400 | ₩10,733 | +2.68% | 64만 |
|---|
| 2026.05.22 | ₩9,946 | ₩10,453 | ₩9,919 | ₩10,373 | +4.30% | 74.5만 |
|---|
| 2026.05.21 | ₩9,185 | ₩9,932 | ₩9,078 | ₩9,919 | +7.99% | 84.8만 |
|---|
| 2026.05.20 | ₩9,065 | ₩9,318 | ₩8,891 | ₩9,292 | +2.50% | 87.3만 |
|---|
| 2026.05.19 | ₩9,078 | ₩9,171 | ₩8,851 | ₩9,038 | -0.44% | 83.2만 |
|---|
| 2026.05.18 | ₩9,105 | ₩9,252 | ₩8,971 | ₩9,078 | -0.29% | 69.5만 |
|---|
| 2026.05.15 | ₩9,065 | ₩9,238 | ₩8,864 | ₩9,198 | +1.47% | 102.8만 |
|---|
| 2026.05.14 | ₩9,212 | ₩9,305 | ₩8,985 | ₩9,078 | -1.45% | 78.7만 |
|---|
| 2026.05.13 | ₩9,278 | ₩9,318 | ₩9,091 | ₩9,158 | -1.29% | 68만 |
|---|
| 2026.05.12 | ₩9,492 | ₩9,665 | ₩9,065 | ₩9,278 | -2.25% | 87.5만 |
|---|
| 2026.05.11 | ₩9,892 | ₩9,946 | ₩9,385 | ₩9,625 | -2.70% | 73.6만 |
|---|
| 2026.05.08 | ₩10,373 | ₩10,506 | ₩9,972 | ₩9,972 | -3.86% | 54.8만 |
|---|
| 2026.05.07 | ₩10,493 | ₩10,787 | ₩10,373 | ₩10,413 | -0.76% | 69.3만 |
|---|
| 2026.05.06 | ₩10,493 | ₩10,493 | ₩10,026 | ₩10,373 | -1.15% | 74.7만 |
|---|
| 2026.05.05 | ₩10,400 | ₩10,667 | ₩10,106 | ₩10,119 | -2.70% | 202.3만 |
|---|
| 2026.05.04 | ₩10,226 | ₩10,613 | ₩10,119 | ₩10,146 | -0.78% | 117.5만 |
|---|
| 2026.05.01 | ₩11,201 | ₩11,201 | ₩9,478 | ₩10,253 | -8.46% | 225만 |
|---|
| 2026.04.30 | ₩11,281 | ₩11,735 | ₩11,161 | ₩11,601 | +2.84% | 63.6만 |
|---|
| 2026.04.29 | ₩11,348 | ₩11,428 | ₩10,934 | ₩11,134 | -1.88% | 84.7만 |
|---|
| 2026.04.28 | ₩11,721 | ₩11,721 | ₩10,960 | ₩11,187 | -4.56% | 173.4만 |
|---|
| 2026.04.27 | ₩11,988 | ₩12,282 | ₩11,548 | ₩11,708 | -2.34% | 59.4만 |
|---|
| 2026.04.24 | ₩11,815 | ₩12,269 | ₩11,761 | ₩12,149 | +2.82% | 42.4만 |
|---|
| 2026.04.23 | ₩11,681 | ₩11,988 | ₩11,534 | ₩11,868 | +1.60% | 104.5만 |
|---|
| 2026.04.22 | ₩12,028 | ₩12,068 | ₩11,361 | ₩11,628 | -3.33% | 71.6만 |
|---|
| 2026.04.21 | ₩12,749 | ₩12,776 | ₩11,908 | ₩11,908 | -6.60% | 66.4만 |
|---|
| 2026.04.20 | ₩12,736 | ₩13,043 | ₩12,696 | ₩12,749 | +0.10% | 45.1만 |
|---|
| 2026.04.17 | ₩12,389 | ₩13,056 | ₩12,389 | ₩12,816 | +3.45% | 33.5만 |
|---|
| 2026.04.16 | ₩12,002 | ₩12,255 | ₩11,935 | ₩12,135 | +1.11% | 39.6만 |
|---|
| 2026.04.15 | ₩12,362 | ₩12,482 | ₩11,922 | ₩12,042 | -2.59% | 32만 |
|---|
| 2026.04.14 | ₩12,215 | ₩12,536 | ₩12,042 | ₩12,442 | +1.86% | 24.4만 |
|---|
| 2026.04.13 | ₩12,135 | ₩12,229 | ₩11,962 | ₩12,202 | +0.55% | 37.2만 |
|---|
| 2026.04.10 | ₩12,375 | ₩12,562 | ₩12,108 | ₩12,282 | -0.76% | 38.8만 |
|---|
| 2026.04.09 | ₩12,082 | ₩12,269 | ₩11,695 | ₩12,255 | +1.44% | 54.1만 |
|---|
| 2026.04.08 | ₩12,055 | ₩12,349 | ₩11,962 | ₩12,229 | +1.44% | 87.1만 |
|---|
| 2026.04.07 | ₩11,454 | ₩11,655 | ₩11,147 | ₩11,281 | -1.52% | 66만 |
|---|
| 2026.04.06 | ₩11,227 | ₩11,548 | ₩11,134 | ₩11,428 | +1.78% | 31.4만 |
|---|
| 2026.04.02 | ₩11,014 | ₩11,481 | ₩10,840 | ₩11,321 | +2.79% | 44.5만 |
|---|
| 2026.04.01 | ₩11,681 | ₩11,935 | ₩11,454 | ₩11,454 | -1.94% | 59.2만 |
|---|
| 2026.03.31 | ₩11,561 | ₩11,855 | ₩11,388 | ₩11,508 | -0.46% | 35.8만 |
|---|
| 2026.03.30 | ₩11,227 | ₩11,454 | ₩11,027 | ₩11,281 | +0.48% | 45.1만 |
|---|
| 2026.03.27 | ₩11,962 | ₩11,988 | ₩11,214 | ₩11,227 | -6.14% | 56.2만 |
|---|
| 2026.03.26 | ₩12,015 | ₩12,375 | ₩11,962 | ₩12,108 | +0.78% | 47만 |
|---|
| 2026.03.25 | ₩12,068 | ₩12,335 | ₩11,828 | ₩12,282 | +1.77% | 57.9만 |
|---|
| 2026.03.24 | ₩11,254 | ₩11,935 | ₩11,254 | ₩11,828 | +5.10% | 55.9만 |
|---|
| 2026.03.23 | ₩11,000 | ₩11,748 | ₩10,974 | ₩11,561 | +5.10% | 75.4만 |
|---|
| 2026.03.20 | ₩10,613 | ₩10,693 | ₩10,320 | ₩10,573 | -0.38% | 84.4만 |
|---|
| 2026.03.19 | ₩10,173 | ₩10,733 | ₩10,133 | ₩10,493 | +3.15% | 57.1만 |
|---|
| 2026.03.18 | ₩10,653 | ₩10,814 | ₩10,386 | ₩10,400 | -2.38% | 45.9만 |
|---|
| 2026.03.17 | ₩11,040 | ₩11,227 | ₩10,560 | ₩10,707 | -3.02% | 38.5만 |
|---|
| 2026.03.16 | ₩11,134 | ₩11,214 | ₩10,894 | ₩10,920 | -1.92% | 42.4만 |
|---|
| 2026.03.13 | ₩11,054 | ₩11,214 | ₩10,733 | ₩10,907 | -1.33% | 47만 |
|---|
| 2026.03.12 | ₩11,801 | ₩11,948 | ₩10,974 | ₩10,974 | -7.01% | 70.3만 |
|---|
| 2026.03.11 | ₩12,215 | ₩12,389 | ₩11,922 | ₩12,042 | -1.42% | 42.8만 |
|---|
| 2026.03.10 | ₩12,122 | ₩12,602 | ₩11,895 | ₩12,242 | +0.99% | 53.1만 |
|---|
| 2026.03.09 | ₩11,881 | ₩12,175 | ₩11,441 | ₩12,135 | +2.13% | 50.6만 |
|---|
| 2026.03.06 | ₩12,576 | ₩12,576 | ₩12,202 | ₩12,295 | -2.23% | 35.5만 |
|---|
| 2026.03.05 | ₩13,190 | ₩13,457 | ₩12,829 | ₩12,949 | -1.82% | 41.6만 |
|---|
| 2026.03.04 | ₩12,949 | ₩13,337 | ₩12,776 | ₩13,257 | +2.37% | 40.9만 |
|---|
| 2026.03.03 | ₩12,749 | ₩12,963 | ₩12,295 | ₩12,776 | +0.21% | 48.3만 |
|---|
| 2026.03.02 | ₩13,203 | ₩13,363 | ₩12,696 | ₩13,163 | -0.30% | 104만 |
|---|
| 2026.02.27 | ₩13,337 | ₩13,617 | ₩13,123 | ₩13,550 | +1.60% | 86.5만 |
|---|
| 2026.02.26 | ₩13,604 | ₩13,937 | ₩13,403 | ₩13,537 | -0.49% | 47.4만 |
|---|
| 2026.02.25 | ₩14,458 | ₩14,458 | ₩13,484 | ₩13,630 | -5.72% | 48.3만 |
|---|
| 2026.02.24 | ₩14,418 | ₩14,712 | ₩14,031 | ₩14,178 | -1.67% | 70.6만 |
|---|
| 2026.02.23 | ₩15,259 | ₩15,393 | ₩14,338 | ₩14,471 | -5.16% | 48.8만 |
|---|
| 2026.02.20 | ₩15,459 | ₩16,514 | ₩15,312 | ₩15,499 | +0.26% | 90.7만 |
|---|
| 2026.02.19 | ₩15,459 | ₩15,700 | ₩15,179 | ₩15,326 | -0.86% | 67.9만 |
|---|
| 2026.02.18 | ₩15,820 | ₩16,060 | ₩15,312 | ₩15,486 | -2.11% | 63만 |
|---|
| 2026.02.17 | ₩15,833 | ₩15,967 | ₩15,419 | ₩15,726 | -0.67% | 39.5만 |
|---|
| 2026.02.13 | ₩15,553 | ₩16,060 | ₩15,232 | ₩15,833 | +1.80% | 56.7만 |
|---|
| 2026.02.12 | ₩16,714 | ₩17,275 | ₩15,272 | ₩15,553 | -6.95% | 84.2만 |
|---|
| 2026.02.11 | ₩15,326 | ₩16,234 | ₩15,326 | ₩16,234 | +5.92% | 69.2만 |
|---|
| 2026.02.10 | ₩15,019 | ₩15,833 | ₩14,592 | ₩15,299 | +1.87% | 90.2만 |
|---|
| 2026.02.09 | ₩14,859 | ₩15,272 | ₩14,445 | ₩14,885 | +0.18% | 70.3만 |
|---|
| 2026.02.06 | ₩14,672 | ₩15,086 | ₩14,044 | ₩14,725 | +0.36% | 105.9만 |
|---|
| 2026.02.05 | ₩13,497 | ₩14,658 | ₩13,497 | ₩14,632 | +8.41% | 96.5만 |
|---|
| 2026.02.04 | ₩13,350 | ₩15,593 | ₩12,522 | ₩14,738 | +10.40% | 139.8만 |
|---|
| 2026.02.03 | ₩14,271 | ₩15,286 | ₩14,271 | ₩15,005 | +5.14% | 83.4만 |
|---|
| 2026.02.02 | ₩13,577 | ₩14,645 | ₩13,443 | ₩14,551 | +7.18% | 54.8만 |
|---|
| 2026.01.30 | ₩13,056 | ₩13,831 | ₩12,963 | ₩13,524 | +3.58% | 257만 |
|---|
| 2026.01.29 | ₩13,110 | ₩13,390 | ₩12,963 | ₩13,270 | +1.22% | 51.1만 |
|---|
| 2026.01.28 | ₩13,297 | ₩13,564 | ₩13,003 | ₩13,110 | -1.41% | 41.4만 |
|---|
| 2026.01.27 | ₩13,417 | ₩13,524 | ₩13,083 | ₩13,257 | -1.19% | 42.7만 |
|---|
| 2026.01.26 | ₩13,617 | ₩13,644 | ₩13,163 | ₩13,430 | -1.37% | 44.6만 |
|---|
| 2026.01.23 | ₩13,871 | ₩13,897 | ₩13,524 | ₩13,577 | -2.12% | 71.9만 |
|---|
| 2026.01.22 | ₩13,604 | ₩13,964 | ₩13,604 | ₩13,817 | +1.57% | 49.8만 |
|---|
| 2026.01.21 | ₩13,110 | ₩13,804 | ₩12,936 | ₩13,590 | +3.67% | 65.5만 |
|---|
| 2026.01.20 | ₩13,670 | ₩13,751 | ₩12,856 | ₩13,003 | -4.88% | 46.7만 |
|---|
| 2026.01.16 | ₩14,378 | ₩14,458 | ₩13,924 | ₩13,937 | -3.06% | 48.2만 |
|---|
| 2026.01.15 | ₩14,098 | ₩14,832 | ₩14,018 | ₩14,485 | +2.75% | 44.2만 |
|---|
| 2026.01.14 | ₩14,124 | ₩14,405 | ₩14,018 | ₩14,138 | +0.09% | 54.2만 |
|---|
| 2026.01.13 | ₩14,311 | ₩14,365 | ₩13,897 | ₩14,124 | -1.31% | 58.9만 |
|---|
| 2026.01.12 | ₩13,630 | ₩14,338 | ₩13,617 | ₩14,325 | +5.09% | 51.3만 |
|---|
| 2026.01.09 | ₩13,443 | ₩13,831 | ₩13,136 | ₩13,777 | +2.48% | 33만 |
|---|
| 2026.01.08 | ₩12,282 | ₩13,710 | ₩12,175 | ₩13,484 | +9.78% | 65.3만 |
|---|
| 2026.01.07 | ₩12,923 | ₩13,016 | ₩12,389 | ₩12,482 | -3.41% | 53.1만 |
|---|
| 2026.01.06 | ₩12,189 | ₩13,096 | ₩12,135 | ₩13,016 | +6.79% | 55.6만 |
|---|
| 2026.01.05 | ₩12,015 | ₩12,576 | ₩12,015 | ₩12,349 | +2.78% | 46.6만 |
|---|
| 2026.01.02 | ₩11,641 | ₩12,055 | ₩11,548 | ₩11,935 | +2.52% | 37.9만 |
|---|
| 2025.12.31 | ₩11,628 | ₩11,655 | ₩11,481 | ₩11,548 | -0.69% | 55.6만 |
|---|
| 2025.12.30 | ₩11,614 | ₩11,721 | ₩11,534 | ₩11,614 | 0.00% | 30.5만 |
|---|
| 2025.12.29 | ₩11,775 | ₩11,815 | ₩11,534 | ₩11,668 | -0.91% | 25.5만 |
|---|
| 2025.12.26 | ₩11,908 | ₩11,908 | ₩11,735 | ₩11,855 | -0.45% | 29.4만 |
|---|
| 2025.12.24 | ₩12,002 | ₩12,028 | ₩11,775 | ₩11,908 | -0.78% | 11.8만 |
|---|
| 2025.12.23 | ₩12,042 | ₩12,042 | ₩11,761 | ₩11,908 | -1.11% | 41.8만 |
|---|
| 2025.12.22 | ₩12,055 | ₩12,255 | ₩11,962 | ₩12,015 | -0.33% | 44.3만 |
|---|
| 2025.12.19 | ₩12,322 | ₩12,322 | ₩11,428 | ₩11,988 | -2.71% | 130.8만 |
|---|
| 2025.12.18 | ₩12,749 | ₩12,869 | ₩12,309 | ₩12,416 | -2.62% | 38.7만 |
|---|
| 2025.12.17 | ₩13,016 | ₩13,136 | ₩12,576 | ₩12,629 | -2.97% | 36.4만 |
|---|
| 2025.12.16 | ₩13,123 | ₩13,403 | ₩12,963 | ₩13,056 | -0.51% | 67.1만 |
|---|
| 2025.12.15 | ₩13,096 | ₩13,230 | ₩12,816 | ₩13,216 | +0.92% | 116.1만 |
|---|
| 2025.12.12 | ₩13,430 | ₩13,564 | ₩12,990 | ₩13,016 | -3.08% | 129.6만 |
|---|
| 2025.12.11 | ₩13,216 | ₩13,764 | ₩13,216 | ₩13,337 | +0.91% | 86.7만 |
|---|
| 2025.12.10 | ₩12,375 | ₩13,216 | ₩12,242 | ₩13,136 | +6.15% | 136만 |
|---|
| 2025.12.09 | ₩12,175 | ₩12,496 | ₩12,122 | ₩12,469 | +2.41% | 51만 |
|---|
| 2025.12.08 | ₩12,522 | ₩12,749 | ₩12,322 | ₩12,335 | -1.49% | 57.9만 |
|---|
| 2025.12.05 | ₩12,429 | ₩12,576 | ₩12,189 | ₩12,442 | +0.11% | 51.2만 |
|---|
| 2025.12.04 | ₩12,255 | ₩12,642 | ₩12,135 | ₩12,335 | +0.65% | 54.8만 |
|---|
| 2025.12.03 | ₩11,721 | ₩12,362 | ₩11,614 | ₩12,095 | +3.19% | 60.5만 |
|---|
| 2025.12.02 | ₩11,775 | ₩11,788 | ₩11,468 | ₩11,708 | -0.57% | 45.3만 |
|---|
| 2025.12.01 | ₩11,227 | ₩12,042 | ₩11,214 | ₩11,761 | +4.76% | 108.7만 |
|---|
| 2025.11.28 | ₩11,348 | ₩11,468 | ₩11,227 | ₩11,267 | -0.71% | 29.9만 |
|---|
| 2025.11.26 | ₩11,294 | ₩11,614 | ₩11,294 | ₩11,521 | +2.01% | 34.2만 |
|---|
| 2025.11.25 | ₩11,241 | ₩11,508 | ₩11,241 | ₩11,414 | +1.54% | 50만 |
|---|
| 2025.11.24 | ₩10,987 | ₩11,321 | ₩10,747 | ₩11,241 | +2.31% | 68.2만 |
|---|
| 2025.11.21 | ₩10,386 | ₩11,201 | ₩10,239 | ₩11,094 | +6.81% | 68.8만 |
|---|
| 2025.11.20 | ₩10,159 | ₩10,266 | ₩10,013 | ₩10,119 | -0.39% | 43.7만 |
|---|
| 2025.11.19 | ₩10,306 | ₩10,453 | ₩10,013 | ₩10,026 | -2.72% | 48만 |
|---|
| 2025.11.18 | ₩10,013 | ₩10,360 | ₩10,013 | ₩10,360 | +3.47% | 56.2만 |
|---|
| 2025.11.17 | ₩10,146 | ₩10,413 | ₩10,013 | ₩10,066 | -0.79% | 58.6만 |
|---|
| 2025.11.14 | ₩10,079 | ₩10,239 | ₩10,013 | ₩10,119 | +0.40% | 65.9만 |
|---|
| 2025.11.13 | ₩10,186 | ₩10,360 | ₩10,039 | ₩10,173 | -0.13% | 46.8만 |
|---|
| 2025.11.12 | ₩10,466 | ₩10,613 | ₩10,213 | ₩10,253 | -2.04% | 30.4만 |
|---|
| 2025.11.11 | ₩10,440 | ₩10,506 | ₩10,199 | ₩10,426 | -0.13% | 38.2만 |
|---|
| 2025.11.10 | ₩10,413 | ₩10,733 | ₩10,279 | ₩10,466 | +0.51% | 49.6만 |
|---|
| 2025.11.07 | ₩10,213 | ₩10,426 | ₩10,159 | ₩10,333 | +1.18% | 41.9만 |
|---|
| 2025.11.06 | ₩10,466 | ₩10,773 | ₩10,293 | ₩10,360 | -1.02% | 42.3만 |
|---|
| 2025.11.05 | ₩10,293 | ₩10,840 | ₩10,199 | ₩10,493 | +1.95% | 48.1만 |
|---|
| 2025.11.04 | ₩10,440 | ₩10,520 | ₩10,239 | ₩10,266 | -1.66% | 49.4만 |
|---|
| 2025.11.03 | ₩10,600 | ₩11,134 | ₩10,333 | ₩10,573 | -0.25% | 61.4만 |
|---|
| 2025.10.31 | ₩10,720 | ₩10,827 | ₩10,333 | ₩10,707 | -0.12% | 85.4만 |
|---|
| 2025.10.30 | ₩11,000 | ₩11,374 | ₩10,680 | ₩10,800 | -1.82% | 69.9만 |
|---|
| 2025.10.29 | ₩11,348 | ₩11,468 | ₩11,040 | ₩11,094 | -2.24% | 60.2만 |
|---|
| 2025.10.28 | ₩11,895 | ₩11,895 | ₩11,401 | ₩11,428 | -3.93% | 29.6만 |
|---|
| 2025.10.27 | ₩12,135 | ₩12,149 | ₩11,695 | ₩11,895 | -1.98% | 48.5만 |
|---|
| 2025.10.24 | ₩11,988 | ₩12,108 | ₩11,855 | ₩12,055 | +0.56% | 30.9만 |
|---|
| 2025.10.23 | ₩12,082 | ₩12,162 | ₩11,681 | ₩11,895 | -1.55% | 28.8만 |
|---|
| 2025.10.22 | ₩12,375 | ₩12,375 | ₩11,962 | ₩12,002 | -3.02% | 41.2만 |
|---|
| 2025.10.21 | ₩12,108 | ₩12,536 | ₩12,015 | ₩12,295 | +1.54% | 48만 |
|---|
| 2025.10.20 | ₩11,975 | ₩12,375 | ₩11,975 | ₩12,055 | +0.67% | 40.8만 |
|---|
| 2025.10.17 | ₩11,735 | ₩12,095 | ₩11,721 | ₩11,775 | +0.34% | 58.8만 |
|---|
| 2025.10.16 | ₩11,708 | ₩12,162 | ₩11,708 | ₩11,881 | +1.48% | 70.1만 |
|---|
| 2025.10.15 | ₩12,055 | ₩12,149 | ₩11,628 | ₩11,668 | -3.21% | 39.2만 |
|---|
| 2025.10.14 | ₩11,134 | ₩12,068 | ₩11,134 | ₩11,922 | +7.07% | 46.7만 |
|---|
| 2025.10.13 | ₩11,494 | ₩11,561 | ₩10,773 | ₩11,374 | -1.05% | 59.2만 |
|---|
| 2025.10.10 | ₩12,108 | ₩12,215 | ₩11,548 | ₩11,561 | -4.52% | 43.1만 |
|---|