시장 데이터를 불러오는 중
전체 종목
우리금융지주 과거 주가
Woori Financial Group · 316140.KS · KOSPI
주요 제품·사업: 금융지주
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Woori Financial Group · 316140.KS · KOSPI
주요 제품·사업: 금융지주
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩33,100 | ₩33,300 | ₩32,350 | ₩32,350 | -2.27% | 290.9만 |
| 2026.10.07 | ₩33,500 | ₩33,750 | ₩33,200 | ₩33,350 | -0.45% | 144.8만 |
| 2026.10.06 | ₩33,750 | ₩33,800 | ₩33,100 | ₩33,400 | -1.04% | 221만 |
| 2026.10.02 | ₩33,350 | ₩33,750 | ₩33,050 | ₩33,500 | +0.45% | 301만 |
| 2026.10.01 | ₩33,450 | ₩33,500 | ₩32,250 | ₩33,250 | -0.60% | 2472.8만 |
| 2026.09.30 | ₩36,150 | ₩36,200 | ₩34,500 | ₩34,900 | -3.46% | 301.2만 |
| 2026.09.29 | ₩36,250 | ₩36,500 | ₩35,750 | ₩36,400 | +0.41% | 152.9만 |
| 2026.09.28 | ₩36,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,650 |
| ₩36,400 |
| 0.00% |
| 171만 |
| 2026.09.23 | ₩35,850 | ₩36,250 | ₩35,200 | ₩35,350 | -1.39% | 139.8만 |
|---|
| 2026.09.22 | ₩36,600 | ₩36,650 | ₩35,550 | ₩35,750 | -2.32% | 147만 |
|---|
| 2026.09.21 | ₩36,300 | ₩36,650 | ₩36,000 | ₩36,450 | +0.41% | 132.4만 |
|---|
| 2026.09.18 | ₩37,050 | ₩37,050 | ₩35,850 | ₩36,100 | -2.56% | 357.2만 |
|---|
| 2026.09.17 | ₩36,350 | ₩36,800 | ₩35,700 | ₩36,300 | -0.14% | 202만 |
|---|
| 2026.09.16 | ₩36,350 | ₩36,600 | ₩35,650 | ₩36,300 | -0.14% | 219.4만 |
|---|
| 2026.09.15 | ₩36,350 | ₩36,750 | ₩35,750 | ₩36,350 | 0.00% | 273.2만 |
|---|
| 2026.09.14 | ₩35,050 | ₩36,950 | ₩34,700 | ₩36,850 | +5.14% | 471.3만 |
|---|
| 2026.09.11 | ₩33,750 | ₩35,200 | ₩33,750 | ₩35,100 | +4.00% | 277.8만 |
|---|
| 2026.09.10 | ₩33,450 | ₩34,250 | ₩33,400 | ₩34,000 | +1.64% | 381.1만 |
|---|
| 2026.09.09 | ₩34,350 | ₩34,350 | ₩33,300 | ₩33,500 | -2.47% | 232.2만 |
|---|
| 2026.09.08 | ₩34,500 | ₩34,950 | ₩33,850 | ₩34,050 | -1.30% | 214.6만 |
|---|
| 2026.09.07 | ₩33,650 | ₩34,300 | ₩33,250 | ₩34,200 | +1.63% | 252.4만 |
|---|
| 2026.09.04 | ₩34,550 | ₩35,300 | ₩32,950 | ₩33,200 | -3.91% | 308.3만 |
|---|
| 2026.09.03 | ₩34,350 | ₩35,600 | ₩33,900 | ₩34,650 | +0.87% | 1818.7만 |
|---|
| 2026.09.02 | ₩34,200 | ₩35,400 | ₩34,100 | ₩34,500 | +0.88% | 256.3만 |
|---|
| 2026.09.01 | ₩33,450 | ₩34,600 | ₩33,350 | ₩34,550 | +3.29% | 208.7만 |
|---|
| 2026.08.31 | ₩34,150 | ₩34,350 | ₩33,450 | ₩33,800 | -1.02% | 329.9만 |
|---|
| 2026.08.28 | ₩32,650 | ₩33,900 | ₩32,600 | ₩33,900 | +3.83% | 129.5만 |
|---|
| 2026.08.27 | ₩33,250 | ₩34,000 | ₩32,700 | ₩32,950 | -0.90% | 125.7만 |
|---|
| 2026.08.26 | ₩32,850 | ₩33,200 | ₩32,500 | ₩33,000 | +0.46% | 79.8만 |
|---|
| 2026.08.25 | ₩31,800 | ₩32,800 | ₩31,650 | ₩32,600 | +2.52% | 168.8만 |
|---|
| 2026.08.24 | ₩31,750 | ₩32,050 | ₩31,300 | ₩31,950 | +0.63% | 134.1만 |
|---|
| 2026.08.21 | ₩31,400 | ₩32,050 | ₩31,000 | ₩31,750 | +1.11% | 184.1만 |
|---|
| 2026.08.20 | ₩33,200 | ₩33,350 | ₩31,550 | ₩31,550 | -4.97% | 241.2만 |
|---|
| 2026.08.19 | ₩33,200 | ₩33,750 | ₩32,600 | ₩33,500 | +0.90% | 146.9만 |
|---|
| 2026.08.18 | ₩33,450 | ₩33,750 | ₩33,000 | ₩33,750 | +0.90% | 120.3만 |
|---|
| 2026.08.14 | ₩33,250 | ₩33,750 | ₩33,050 | ₩33,700 | +1.35% | 129.2만 |
|---|
| 2026.08.13 | ₩33,100 | ₩33,900 | ₩33,000 | ₩33,300 | +0.60% | 219.9만 |
|---|
| 2026.08.12 | ₩33,750 | ₩34,350 | ₩32,900 | ₩33,000 | -2.22% | 150.6만 |
|---|
| 2026.08.11 | ₩33,650 | ₩34,600 | ₩33,150 | ₩33,800 | +0.45% | 210.9만 |
|---|
| 2026.08.10 | ₩34,500 | ₩34,700 | ₩33,300 | ₩33,350 | -3.33% | 169.2만 |
|---|
| 2026.08.07 | ₩33,300 | ₩34,850 | ₩33,250 | ₩34,800 | +4.50% | 238.2만 |
|---|
| 2026.08.06 | ₩33,450 | ₩34,150 | ₩33,100 | ₩33,500 | +0.15% | 194.6만 |
|---|
| 2026.08.05 | ₩33,050 | ₩34,300 | ₩33,050 | ₩33,350 | +0.91% | 156.6만 |
|---|
| 2026.08.04 | ₩32,600 | ₩33,350 | ₩32,550 | ₩33,200 | +1.84% | 162만 |
|---|
| 2026.08.03 | ₩32,700 | ₩33,950 | ₩32,500 | ₩33,350 | +1.99% | 182.8만 |
|---|
| 2026.07.31 | ₩33,250 | ₩33,850 | ₩32,400 | ₩33,600 | +1.05% | 296.2만 |
|---|
| 2026.07.30 | ₩32,050 | ₩33,850 | ₩31,650 | ₩32,700 | +2.03% | 406.9만 |
|---|
| 2026.07.29 | ₩31,850 | ₩33,350 | ₩30,900 | ₩32,050 | +0.63% | 372.3만 |
|---|
| 2026.07.28 | ₩32,600 | ₩33,550 | ₩31,350 | ₩31,750 | -2.61% | 323.3만 |
|---|
| 2026.07.27 | ₩31,450 | ₩33,700 | ₩31,150 | ₩33,100 | +5.25% | 456.4만 |
|---|
| 2026.07.24 | ₩30,600 | ₩31,150 | ₩30,100 | ₩30,850 | +0.82% | 173.6만 |
|---|
| 2026.07.23 | ₩30,400 | ₩31,050 | ₩30,400 | ₩30,900 | +1.64% | 148.9만 |
|---|
| 2026.07.22 | ₩31,000 | ₩31,800 | ₩30,550 | ₩30,650 | -1.13% | 150.6만 |
|---|
| 2026.07.21 | ₩30,200 | ₩30,950 | ₩29,900 | ₩30,500 | +0.99% | 195.5만 |
|---|
| 2026.07.20 | ₩31,050 | ₩31,350 | ₩30,250 | ₩30,550 | -1.61% | 210.1만 |
|---|
| 2026.07.16 | ₩31,800 | ₩32,300 | ₩30,600 | ₩31,500 | -0.94% | 204.3만 |
|---|
| 2026.07.15 | ₩31,250 | ₩31,750 | ₩30,800 | ₩31,300 | +0.16% | 221.3만 |
|---|
| 2026.07.14 | ₩31,550 | ₩31,850 | ₩30,550 | ₩30,700 | -2.69% | 276.4만 |
|---|
| 2026.07.13 | ₩31,550 | ₩32,900 | ₩30,950 | ₩31,200 | -1.11% | 241.4만 |
|---|
| 2026.07.10 | ₩31,100 | ₩32,900 | ₩30,500 | ₩31,450 | +1.13% | 221.4만 |
|---|
| 2026.07.09 | ₩31,150 | ₩31,350 | ₩30,000 | ₩30,050 | -3.53% | 259.9만 |
|---|
| 2026.07.08 | ₩31,500 | ₩31,900 | ₩30,150 | ₩30,700 | -2.54% | 235.2만 |
|---|
| 2026.07.07 | ₩31,000 | ₩31,750 | ₩30,750 | ₩31,550 | +1.77% | 206.1만 |
|---|
| 2026.07.06 | ₩30,500 | ₩31,400 | ₩30,500 | ₩31,150 | +2.13% | 168.3만 |
|---|
| 2026.07.03 | ₩30,800 | ₩31,200 | ₩30,050 | ₩30,750 | -0.16% | 210.5만 |
|---|
| 2026.07.02 | ₩29,350 | ₩30,850 | ₩28,550 | ₩30,200 | +2.90% | 226.4만 |
|---|
| 2026.07.01 | ₩29,550 | ₩29,700 | ₩28,450 | ₩29,350 | -0.68% | 185.4만 |
|---|
| 2026.06.30 | ₩29,050 | ₩29,550 | ₩28,650 | ₩29,000 | -0.17% | 327.6만 |
|---|
| 2026.06.29 | ₩28,600 | ₩29,300 | ₩27,900 | ₩29,100 | +1.75% | 211.3만 |
|---|
| 2026.06.26 | ₩29,000 | ₩29,050 | ₩27,500 | ₩28,350 | -2.24% | 238.2만 |
|---|
| 2026.06.25 | ₩29,600 | ₩29,900 | ₩29,000 | ₩29,050 | -1.86% | 200만 |
|---|
| 2026.06.24 | ₩30,000 | ₩30,050 | ₩28,900 | ₩29,250 | -2.50% | 241.8만 |
|---|
| 2026.06.23 | ₩30,800 | ₩31,500 | ₩29,300 | ₩29,450 | -4.38% | 241.6만 |
|---|
| 2026.06.22 | ₩30,850 | ₩30,900 | ₩29,800 | ₩29,850 | -3.24% | 137만 |
|---|
| 2026.06.19 | ₩31,900 | ₩32,250 | ₩30,250 | ₩31,050 | -2.66% | 288.5만 |
|---|
| 2026.06.18 | ₩31,900 | ₩32,500 | ₩31,550 | ₩31,550 | -1.10% | 144.4만 |
|---|
| 2026.06.17 | ₩33,400 | ₩33,700 | ₩32,150 | ₩32,150 | -3.74% | 192.6만 |
|---|
| 2026.06.16 | ₩32,250 | ₩33,650 | ₩32,150 | ₩33,050 | +2.48% | 272.5만 |
|---|
| 2026.06.15 | ₩31,600 | ₩33,000 | ₩31,350 | ₩32,550 | +3.01% | 221.4만 |
|---|
| 2026.06.12 | ₩30,800 | ₩31,750 | ₩30,200 | ₩31,150 | +1.14% | 231.7만 |
|---|
| 2026.06.11 | ₩29,400 | ₩30,300 | ₩28,950 | ₩30,150 | +2.55% | 318.5만 |
|---|
| 2026.06.10 | ₩29,650 | ₩30,350 | ₩29,000 | ₩29,800 | +0.51% | 20 |
|---|
| 2026.06.09 | ₩29,050 | ₩30,500 | ₩28,550 | ₩30,000 | +3.27% | 447.5만 |
|---|
| 2026.06.08 | ₩30,500 | ₩30,750 | ₩28,350 | ₩28,850 | -5.41% | 327.9만 |
|---|
| 2026.06.05 | ₩31,300 | ₩32,200 | ₩30,650 | ₩31,200 | -0.32% | 240.1만 |
|---|
| 2026.06.04 | ₩30,300 | ₩30,900 | ₩29,700 | ₩30,400 | +0.33% | 211.2만 |
|---|
| 2026.06.02 | ₩29,300 | ₩29,900 | ₩28,950 | ₩29,900 | +2.05% | 247.1만 |
|---|
| 2026.06.01 | ₩29,700 | ₩30,550 | ₩29,400 | ₩29,400 | -1.01% | 276.8만 |
|---|
| 2026.05.29 | ₩30,350 | ₩30,500 | ₩29,200 | ₩29,700 | -2.14% | 532만 |
|---|
| 2026.05.28 | ₩30,550 | ₩30,700 | ₩29,300 | ₩30,050 | -1.64% | 274.1만 |
|---|
| 2026.05.27 | ₩30,800 | ₩31,250 | ₩30,300 | ₩30,650 | -0.49% | 196.8만 |
|---|
| 2026.05.26 | ₩31,800 | ₩31,950 | ₩30,550 | ₩30,950 | -2.67% | 147.5만 |
|---|
| 2026.05.22 | ₩31,150 | ₩31,700 | ₩30,750 | ₩31,550 | +1.28% | 163.7만 |
|---|
| 2026.05.21 | ₩30,400 | ₩31,150 | ₩30,100 | ₩30,400 | 0.00% | 206.5만 |
|---|
| 2026.05.20 | ₩31,150 | ₩31,200 | ₩29,850 | ₩30,100 | -3.37% | 218.7만 |
|---|
| 2026.05.19 | ₩30,550 | ₩31,200 | ₩29,850 | ₩30,300 | -0.82% | 221.5만 |
|---|
| 2026.05.18 | ₩31,050 | ₩31,250 | ₩30,000 | ₩30,650 | -1.29% | 215.8만 |
|---|
| 2026.05.15 | ₩31,750 | ₩32,500 | ₩30,800 | ₩31,250 | -1.57% | 213.6만 |
|---|
| 2026.05.14 | ₩31,000 | ₩31,850 | ₩30,550 | ₩31,800 | +2.58% | 338.3만 |
|---|
| 2026.05.13 | ₩32,150 | ₩32,800 | ₩31,100 | ₩31,150 | -3.11% | 248.4만 |
|---|
| 2026.05.12 | ₩32,350 | ₩32,750 | ₩31,300 | ₩31,800 | -1.70% | 335.9만 |
|---|
| 2026.05.11 | ₩32,600 | ₩32,950 | ₩32,400 | ₩32,500 | -0.31% | 308.7만 |
|---|
| 2026.05.08 | ₩33,350 | ₩33,450 | ₩32,500 | ₩32,850 | -1.50% | 251.3만 |
|---|
| 2026.05.07 | ₩32,700 | ₩33,600 | ₩32,300 | ₩33,200 | +1.53% | 306.4만 |
|---|
| 2026.05.06 | ₩33,450 | ₩33,550 | ₩32,600 | ₩32,600 | -2.54% | 416.5만 |
|---|
| 2026.05.04 | ₩33,900 | ₩33,950 | ₩33,200 | ₩33,300 | -1.77% | 190.7만 |
|---|
| 2026.04.30 | ₩33,200 | ₩33,750 | ₩33,200 | ₩33,350 | +0.45% | 233.5만 |
|---|
| 2026.04.29 | ₩33,500 | ₩33,750 | ₩33,250 | ₩33,500 | 0.00% | 180.9만 |
|---|
| 2026.04.28 | ₩33,150 | ₩33,800 | ₩33,050 | ₩33,500 | +1.06% | 214만 |
|---|
| 2026.04.27 | ₩35,000 | ₩35,000 | ₩33,100 | ₩33,200 | -5.14% | 557.1만 |
|---|
| 2026.04.24 | ₩34,900 | ₩35,250 | ₩34,700 | ₩35,050 | +0.43% | 137.9만 |
|---|
| 2026.04.23 | ₩35,600 | ₩35,850 | ₩34,350 | ₩34,850 | -2.11% | 180.4만 |
|---|
| 2026.04.22 | ₩35,700 | ₩35,750 | ₩34,600 | ₩34,900 | -2.24% | 145.8만 |
|---|
| 2026.04.21 | ₩36,000 | ₩36,250 | ₩35,700 | ₩35,800 | -0.56% | 122만 |
|---|
| 2026.04.20 | ₩36,050 | ₩36,250 | ₩35,550 | ₩35,750 | -0.83% | 101만 |
|---|
| 2026.04.17 | ₩35,600 | ₩35,950 | ₩35,200 | ₩35,700 | +0.28% | 99.5만 |
|---|
| 2026.04.16 | ₩35,600 | ₩36,150 | ₩35,500 | ₩35,650 | +0.14% | 120.1만 |
|---|
| 2026.04.15 | ₩35,700 | ₩36,200 | ₩35,300 | ₩35,350 | -0.98% | 188.6만 |
|---|
| 2026.04.14 | ₩34,350 | ₩35,300 | ₩34,350 | ₩35,000 | +1.89% | 141.7만 |
|---|
| 2026.04.13 | ₩33,750 | ₩34,300 | ₩33,350 | ₩34,150 | +1.19% | 134.5만 |
|---|
| 2026.04.10 | ₩33,350 | ₩34,500 | ₩33,300 | ₩34,150 | +2.40% | 176.2만 |
|---|
| 2026.04.09 | ₩33,500 | ₩33,750 | ₩33,000 | ₩33,100 | -1.19% | 185.7만 |
|---|
| 2026.04.08 | ₩33,600 | ₩33,850 | ₩33,050 | ₩33,400 | -0.60% | 220만 |
|---|
| 2026.04.07 | ₩32,050 | ₩32,900 | ₩31,750 | ₩31,850 | -0.62% | 164.8만 |
|---|
| 2026.04.06 | ₩32,000 | ₩32,650 | ₩31,950 | ₩32,400 | +1.25% | 103.6만 |
|---|
| 2026.04.03 | ₩32,400 | ₩32,900 | ₩31,950 | ₩31,950 | -1.39% | 90.9만 |
|---|
| 2026.04.02 | ₩33,350 | ₩33,900 | ₩31,750 | ₩32,200 | -3.45% | 198.9만 |
|---|
| 2026.04.01 | ₩33,800 | ₩33,950 | ₩32,450 | ₩32,850 | -2.81% | 253.2만 |
|---|
| 2026.03.31 | ₩32,000 | ₩32,550 | ₩31,550 | ₩32,050 | +0.16% | 220.5만 |
|---|
| 2026.03.30 | ₩31,800 | ₩32,750 | ₩31,750 | ₩32,450 | +2.04% | 122.5만 |
|---|
| 2026.03.27 | ₩32,550 | ₩33,750 | ₩32,250 | ₩33,600 | +3.23% | 136만 |
|---|
| 2026.03.26 | ₩33,200 | ₩33,700 | ₩32,800 | ₩33,200 | 0.00% | 158.3만 |
|---|
| 2026.03.25 | ₩33,000 | ₩33,400 | ₩32,700 | ₩33,000 | 0.00% | 206.4만 |
|---|
| 2026.03.24 | ₩32,750 | ₩32,900 | ₩31,450 | ₩32,300 | -1.37% | 156.2만 |
|---|
| 2026.03.23 | ₩32,450 | ₩33,000 | ₩31,550 | ₩31,700 | -2.31% | 220.4만 |
|---|
| 2026.03.20 | ₩33,650 | ₩34,600 | ₩33,350 | ₩33,900 | +0.74% | 672.5만 |
|---|
| 2026.03.19 | ₩32,600 | ₩33,950 | ₩32,550 | ₩33,600 | +3.07% | 183.5만 |
|---|
| 2026.03.18 | ₩33,400 | ₩33,700 | ₩32,950 | ₩33,500 | +0.30% | 222.4만 |
|---|
| 2026.03.17 | ₩32,850 | ₩33,000 | ₩32,300 | ₩32,600 | -0.76% | 182.9만 |
|---|
| 2026.03.16 | ₩31,900 | ₩32,500 | ₩31,600 | ₩31,900 | 0.00% | 169.5만 |
|---|
| 2026.03.13 | ₩31,500 | ₩32,400 | ₩31,400 | ₩32,200 | +2.22% | 229.5만 |
|---|
| 2026.03.12 | ₩32,950 | ₩33,150 | ₩32,200 | ₩32,500 | -1.37% | 256.6만 |
|---|
| 2026.03.11 | ₩33,000 | ₩34,300 | ₩32,850 | ₩33,350 | +1.06% | 241.7만 |
|---|
| 2026.03.10 | ₩33,100 | ₩33,100 | ₩31,350 | ₩32,100 | -3.02% | 305.5만 |
|---|
| 2026.03.09 | ₩30,900 | ₩31,800 | ₩30,300 | ₩31,550 | +2.10% | 292.3만 |
|---|
| 2026.03.06 | ₩32,050 | ₩33,200 | ₩32,000 | ₩33,050 | +3.12% | 284만 |
|---|
| 2026.03.05 | ₩34,150 | ₩34,700 | ₩33,250 | ₩33,750 | -1.17% | 403.9만 |
|---|
| 2026.03.04 | ₩33,600 | ₩34,750 | ₩31,250 | ₩31,800 | -5.36% | 403.4만 |
|---|
| 2026.03.03 | ₩35,850 | ₩36,300 | ₩35,050 | ₩35,300 | -1.53% | 367.3만 |
|---|
| 2026.02.27 | ₩37,500 | ₩37,550 | ₩36,000 | ₩36,000 | -4.00% | 769.2만 |
|---|
| 2026.02.26 | ₩38,350 | ₩38,400 | ₩37,400 | ₩37,850 | -1.30% | 323.3만 |
|---|
| 2026.02.25 | ₩38,300 | ₩39,400 | ₩38,300 | ₩39,000 | +1.83% | 311만 |
|---|
| 2026.02.24 | ₩40,100 | ₩40,100 | ₩38,500 | ₩39,100 | -2.49% | 331.7만 |
|---|
| 2026.02.23 | ₩41,450 | ₩41,450 | ₩39,850 | ₩40,300 | -2.77% | 254.7만 |
|---|
| 2026.02.20 | ₩39,750 | ₩40,800 | ₩39,650 | ₩40,800 | +2.64% | 238.3만 |
|---|
| 2026.02.19 | ₩39,050 | ₩39,800 | ₩38,350 | ₩39,400 | +0.90% | 361.1만 |
|---|
| 2026.02.13 | ₩40,100 | ₩41,500 | ₩38,950 | ₩38,950 | -2.87% | 473.8만 |
|---|
| 2026.02.12 | ₩39,750 | ₩39,750 | ₩37,700 | ₩39,150 | -1.51% | 391.1만 |
|---|
| 2026.02.11 | ₩36,150 | ₩38,450 | ₩35,950 | ₩37,850 | +4.70% | 388.3만 |
|---|
| 2026.02.10 | ₩35,700 | ₩36,500 | ₩35,100 | ₩35,600 | -0.28% | 299.2만 |
|---|
| 2026.02.09 | ₩33,500 | ₩35,350 | ₩33,350 | ₩34,550 | +3.13% | 295만 |
|---|
| 2026.02.06 | ₩31,550 | ₩32,550 | ₩30,800 | ₩32,450 | +2.85% | 276.2만 |
|---|
| 2026.02.05 | ₩32,000 | ₩32,600 | ₩31,550 | ₩31,900 | -0.31% | 173.7만 |
|---|
| 2026.02.04 | ₩31,450 | ₩32,600 | ₩31,300 | ₩32,050 | +1.91% | 215.6만 |
|---|
| 2026.02.03 | ₩30,600 | ₩31,350 | ₩30,500 | ₩31,300 | +2.29% | 175.1만 |
|---|
| 2026.02.02 | ₩30,350 | ₩31,300 | ₩29,700 | ₩30,100 | -0.82% | 275.3만 |
|---|
| 2026.01.30 | ₩30,250 | ₩30,800 | ₩30,150 | ₩30,250 | 0.00% | 201.6만 |
|---|
| 2026.01.29 | ₩30,400 | ₩30,700 | ₩29,650 | ₩30,500 | +0.33% | 150.6만 |
|---|
| 2026.01.28 | ₩30,650 | ₩31,000 | ₩30,050 | ₩30,200 | -1.47% | 166.1만 |
|---|
| 2026.01.27 | ₩29,600 | ₩30,700 | ₩29,550 | ₩30,650 | +3.55% | 204.8만 |
|---|
| 2026.01.26 | ₩29,400 | ₩30,100 | ₩29,400 | ₩29,550 | +0.51% | 169.3만 |
|---|
| 2026.01.23 | ₩29,050 | ₩29,550 | ₩28,750 | ₩29,550 | +1.72% | 193.4만 |
|---|
| 2026.01.22 | ₩28,600 | ₩29,200 | ₩28,250 | ₩29,100 | +1.75% | 234.8만 |
|---|
| 2026.01.21 | ₩28,200 | ₩28,950 | ₩28,000 | ₩28,850 | +2.30% | 205.4만 |
|---|
| 2026.01.20 | ₩27,500 | ₩28,450 | ₩27,500 | ₩28,400 | +3.27% | 246.7만 |
|---|
| 2026.01.19 | ₩27,650 | ₩27,700 | ₩27,450 | ₩27,550 | -0.36% | 141.5만 |
|---|
| 2026.01.16 | ₩28,050 | ₩28,050 | ₩27,550 | ₩27,900 | -0.53% | 169만 |
|---|
| 2026.01.15 | ₩27,800 | ₩28,300 | ₩27,550 | ₩28,000 | +0.72% | 192.5만 |
|---|
| 2026.01.14 | ₩27,850 | ₩28,050 | ₩27,500 | ₩28,050 | +0.72% | 171.5만 |
|---|
| 2026.01.13 | ₩27,550 | ₩27,900 | ₩27,350 | ₩27,850 | +1.09% | 143.9만 |
|---|
| 2026.01.12 | ₩27,450 | ₩27,500 | ₩27,000 | ₩27,500 | +0.18% | 121.8만 |
|---|
| 2026.01.09 | ₩27,400 | ₩27,900 | ₩27,200 | ₩27,300 | -0.36% | 190.7만 |
|---|
| 2026.01.08 | ₩27,600 | ₩27,700 | ₩27,200 | ₩27,250 | -1.27% | 159.8만 |
|---|
| 2026.01.07 | ₩27,950 | ₩28,100 | ₩27,400 | ₩27,750 | -0.72% | 195.3만 |
|---|
| 2026.01.06 | ₩28,050 | ₩28,350 | ₩27,800 | ₩28,300 | +0.89% | 160.4만 |
|---|
| 2026.01.05 | ₩27,750 | ₩28,400 | ₩27,700 | ₩27,900 | +0.54% | 155.4만 |
|---|
| 2026.01.02 | ₩28,100 | ₩28,100 | ₩27,500 | ₩28,050 | -0.18% | 111.6만 |
|---|
| 2025.12.30 | ₩28,000 | ₩28,150 | ₩27,800 | ₩28,000 | 0.00% | 114.8만 |
|---|
| 2025.12.29 | ₩27,850 | ₩28,350 | ₩27,550 | ₩28,250 | +1.44% | 107만 |
|---|
| 2025.12.26 | ₩28,350 | ₩28,700 | ₩28,150 | ₩28,300 | -0.18% | 87.8만 |
|---|
| 2025.12.24 | ₩28,300 | ₩28,550 | ₩28,100 | ₩28,500 | +0.71% | 70.3만 |
|---|
| 2025.12.23 | ₩28,450 | ₩28,700 | ₩28,150 | ₩28,200 | -0.88% | 87.6만 |
|---|
| 2025.12.22 | ₩28,100 | ₩28,450 | ₩27,950 | ₩28,450 | +1.25% | 135.6만 |
|---|
| 2025.12.19 | ₩27,650 | ₩27,950 | ₩27,550 | ₩27,750 | +0.36% | 163.1만 |
|---|
| 2025.12.18 | ₩27,550 | ₩27,600 | ₩27,200 | ₩27,400 | -0.54% | 89.2만 |
|---|
| 2025.12.17 | ₩27,600 | ₩27,800 | ₩27,150 | ₩27,700 | +0.36% | 112.3만 |
|---|
| 2025.12.16 | ₩27,950 | ₩28,150 | ₩27,300 | ₩27,350 | -2.15% | 187.2만 |
|---|
| 2025.12.15 | ₩27,600 | ₩27,800 | ₩27,250 | ₩27,400 | -0.72% | 126.8만 |
|---|
| 2025.12.12 | ₩28,000 | ₩28,100 | ₩27,350 | ₩27,650 | -1.25% | 192.5만 |
|---|
| 2025.12.11 | ₩28,050 | ₩28,150 | ₩27,500 | ₩27,500 | -1.96% | 286.6만 |
|---|
| 2025.12.10 | ₩28,200 | ₩28,200 | ₩27,500 | ₩27,550 | -2.30% | 141.9만 |
|---|
| 2025.12.09 | ₩28,150 | ₩28,300 | ₩27,650 | ₩27,950 | -0.71% | 157.2만 |
|---|
| 2025.12.08 | ₩28,650 | ₩28,650 | ₩27,600 | ₩28,050 | -2.09% | 138만 |
|---|
| 2025.12.05 | ₩28,250 | ₩28,500 | ₩28,000 | ₩28,500 | +0.88% | 94.9만 |
|---|
| 2025.12.04 | ₩28,450 | ₩28,750 | ₩27,950 | ₩28,250 | -0.70% | 162.7만 |
|---|
| 2025.12.03 | ₩28,500 | ₩28,950 | ₩28,250 | ₩28,500 | 0.00% | 177.3만 |
|---|
| 2025.12.02 | ₩27,600 | ₩29,250 | ₩27,350 | ₩29,000 | +5.07% | 421.5만 |
|---|
| 2025.12.01 | ₩26,800 | ₩27,650 | ₩26,600 | ₩27,450 | +2.43% | 293.7만 |
|---|
| 2025.11.28 | ₩26,150 | ₩26,700 | ₩26,000 | ₩26,550 | +1.53% | 209.4만 |
|---|
| 2025.11.27 | ₩26,100 | ₩26,500 | ₩26,100 | ₩26,100 | 0.00% | 97.1만 |
|---|
| 2025.11.26 | ₩26,200 | ₩26,250 | ₩25,950 | ₩26,150 | -0.19% | 127.4만 |
|---|
| 2025.11.25 | ₩25,800 | ₩26,300 | ₩25,650 | ₩25,750 | -0.19% | 122만 |
|---|
| 2025.11.24 | ₩26,200 | ₩26,350 | ₩25,700 | ₩25,800 | -1.53% | 488.5만 |
|---|
| 2025.11.21 | ₩26,100 | ₩26,100 | ₩25,600 | ₩25,950 | -0.57% | 130.6만 |
|---|
| 2025.11.20 | ₩26,500 | ₩26,550 | ₩26,050 | ₩26,050 | -1.70% | 144만 |
|---|
| 2025.11.19 | ₩26,000 | ₩26,300 | ₩25,800 | ₩26,100 | +0.38% | 212.6만 |
|---|
| 2025.11.18 | ₩26,200 | ₩26,400 | ₩25,600 | ₩25,700 | -1.91% | 138.7만 |
|---|
| 2025.11.17 | ₩26,600 | ₩26,800 | ₩26,250 | ₩26,500 | -0.38% | 129.3만 |
|---|
| 2025.11.14 | ₩26,850 | ₩27,200 | ₩26,550 | ₩26,800 | -0.19% | 161.8만 |
|---|
| 2025.11.13 | ₩27,100 | ₩27,650 | ₩26,800 | ₩27,000 | -0.37% | 263.1만 |
|---|
| 2025.11.12 | ₩26,100 | ₩27,100 | ₩25,950 | ₩27,000 | +3.45% | 313.5만 |
|---|
| 2025.11.11 | ₩26,200 | ₩26,500 | ₩25,900 | ₩26,050 | -0.57% | 193.8만 |
|---|
| 2025.11.10 | ₩26,250 | ₩26,850 | ₩26,100 | ₩26,200 | -0.19% | 334.4만 |
|---|
| 2025.11.07 | ₩26,900 | ₩26,950 | ₩25,400 | ₩25,700 | -4.46% | 275만 |
|---|
| 2025.11.06 | ₩26,350 | ₩26,950 | ₩26,100 | ₩26,600 | +0.95% | 393.4만 |
|---|
| 2025.11.05 | ₩26,600 | ₩26,600 | ₩25,650 | ₩26,000 | -2.26% | 265.5만 |
|---|
| 2025.11.04 | ₩25,400 | ₩26,450 | ₩25,300 | ₩26,250 | +3.35% | 431.5만 |
|---|
| 2025.11.03 | ₩25,400 | ₩25,600 | ₩25,200 | ₩25,500 | +0.39% | 179.5만 |
|---|
| 2025.10.31 | ₩25,700 | ₩25,750 | ₩25,350 | ₩25,400 | -1.17% | 213.1만 |
|---|
| 2025.10.30 | ₩25,300 | ₩26,100 | ₩25,300 | ₩25,500 | +0.79% | 258.8만 |
|---|
| 2025.10.29 | ₩26,150 | ₩26,200 | ₩25,300 | ₩25,500 | -2.49% | 189만 |
|---|
| 2025.10.28 | ₩25,650 | ₩26,000 | ₩25,450 | ₩25,900 | +0.97% | 172.3만 |
|---|
| 2025.10.27 | ₩25,600 | ₩25,900 | ₩25,500 | ₩25,850 | +0.98% | 165.8만 |
|---|
| 2025.10.24 | ₩25,800 | ₩25,900 | ₩25,400 | ₩25,500 | -1.16% | 169.1만 |
|---|
| 2025.10.23 | ₩25,800 | ₩26,050 | ₩25,400 | ₩25,600 | -0.78% | 218.2만 |
|---|
| 2025.10.22 | ₩26,000 | ₩26,300 | ₩25,750 | ₩26,200 | +0.77% | 180.3만 |
|---|
| 2025.10.21 | ₩25,900 | ₩26,600 | ₩25,700 | ₩26,200 | +1.16% | 185.7만 |
|---|
| 2025.10.20 | ₩25,400 | ₩26,000 | ₩25,100 | ₩25,950 | +2.17% | 150.6만 |
|---|
| 2025.10.17 | ₩25,250 | ₩25,500 | ₩25,050 | ₩25,350 | +0.40% | 148.5만 |
|---|
| 2025.10.16 | ₩25,550 | ₩25,850 | ₩25,450 | ₩25,650 | +0.39% | 154.4만 |
|---|
| 2025.10.15 | ₩25,050 | ₩25,700 | ₩25,000 | ₩25,550 | +2.00% | 113.9만 |
|---|
| 2025.10.14 | ₩24,900 | ₩25,300 | ₩24,650 | ₩24,850 | -0.20% | 142.5만 |
|---|
| 2025.10.13 | ₩25,300 | ₩25,300 | ₩24,750 | ₩25,150 | -0.59% | 207.8만 |
|---|
| 2025.10.10 | ₩26,250 | ₩26,250 | ₩25,300 | ₩25,350 | -3.43% | 243.2만 |
|---|