시장 데이터를 불러오는 중
전체 종목
웨이스트 커넥션스 과거 주가
Waste Connections, Inc. Common Shares · WCN · NYSE
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Waste Connections, Inc. Common Shares · WCN · NYSE
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩206,824 | ₩207,991 | ₩204,290 | ₩204,960 | -0.90% | 182.4만 |
| 2026.10.08 | ₩209,212 | ₩209,989 | ₩204,612 | ₩207,455 | -0.84% | 170.8만 |
| 2026.10.07 | ₩208,394 | ₩211,210 | ₩208,018 | ₩208,085 | -0.15% | 171.1만 |
| 2026.10.06 | ₩206,529 | ₩209,051 | ₩206,529 | ₩207,361 | +0.40% | 123.1만 |
| 2026.10.05 | ₩206,570 | ₩207,683 | ₩203,686 | ₩206,932 | +0.18% | 163만 |
| 2026.10.02 | ₩202,841 | ₩207,683 | ₩202,131 | ₩206,288 | +1.70% | 222.8만 |
| 2026.10.01 | ₩206,275 | ₩207,871 | ₩200,347 | ₩202,050 | -2.05% | 181.8만 |
| 2026.09.30 | ₩209,265 | ₩210,392 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩206,436 |
| -1.35% |
| 150만 |
| 2026.09.29 | ₩208,487 | ₩210,298 | ₩207,374 | ₩208,622 | +0.06% | 147.6만 |
|---|
| 2026.09.28 | ₩208,863 | ₩210,647 | ₩208,139 | ₩209,426 | +0.27% | 173.7만 |
|---|
| 2026.09.25 | ₩208,715 | ₩209,829 | ₩207,602 | ₩208,622 | -0.04% | 152.4만 |
|---|
| 2026.09.24 | ₩208,984 | ₩211,719 | ₩207,830 | ₩209,118 | +0.06% | 161.5만 |
|---|
| 2026.09.23 | ₩208,447 | ₩209,936 | ₩206,717 | ₩208,420 | -0.01% | 183.2만 |
|---|
| 2026.09.22 | ₩208,622 | ₩209,842 | ₩207,723 | ₩208,434 | -0.09% | 142.2만 |
|---|
| 2026.09.21 | ₩207,173 | ₩208,715 | ₩206,194 | ₩208,608 | +0.69% | 172.5만 |
|---|
| 2026.09.18 | ₩210,056 | ₩210,526 | ₩208,098 | ₩208,313 | -0.83% | 124.8만 |
|---|
| 2026.09.17 | ₩211,787 | ₩211,787 | ₩207,388 | ₩208,179 | -1.70% | 133.1만 |
|---|
| 2026.09.16 | ₩213,409 | ₩215,287 | ₩209,279 | ₩209,882 | -1.65% | 99.7만 |
|---|
| 2026.09.15 | ₩217,567 | ₩217,567 | ₩213,396 | ₩213,865 | -1.70% | 83.8만 |
|---|
| 2026.09.14 | ₩216,816 | ₩218,680 | ₩215,890 | ₩215,957 | -0.40% | 136.7만 |
|---|
| 2026.09.11 | ₩214,187 | ₩215,957 | ₩213,315 | ₩214,227 | +0.02% | 60.2만 |
|---|
| 2026.09.10 | ₩216,910 | ₩217,687 | ₩213,034 | ₩213,825 | -1.42% | 85.8만 |
|---|
| 2026.09.09 | ₩218,841 | ₩218,854 | ₩215,327 | ₩216,252 | -1.18% | 85.9만 |
|---|
| 2026.09.08 | ₩220,262 | ₩220,450 | ₩217,580 | ₩218,814 | -0.66% | 69.6만 |
|---|
| 2026.09.04 | ₩220,665 | ₩221,898 | ₩219,391 | ₩221,107 | +0.20% | 67.8만 |
|---|
| 2026.09.03 | ₩220,477 | ₩224,098 | ₩220,088 | ₩223,709 | +1.47% | 116.8만 |
|---|
| 2026.09.02 | ₩219,417 | ₩222,019 | ₩217,754 | ₩220,061 | +0.29% | 112.1만 |
|---|
| 2026.09.01 | ₩223,119 | ₩224,286 | ₩219,471 | ₩219,793 | -1.49% | 110.4만 |
|---|
| 2026.08.31 | ₩222,582 | ₩223,561 | ₩221,000 | ₩221,711 | -0.39% | 107.5만 |
|---|
| 2026.08.28 | ₩223,186 | ₩223,682 | ₩220,866 | ₩222,529 | -0.29% | 84.4만 |
|---|
| 2026.08.27 | ₩223,065 | ₩223,293 | ₩221,121 | ₩222,193 | -0.39% | 100.3만 |
|---|
| 2026.08.26 | ₩222,502 | ₩225,586 | ₩222,113 | ₩224,165 | +0.75% | 81만 |
|---|
| 2026.08.25 | ₩225,506 | ₩226,579 | ₩222,247 | ₩222,824 | -1.19% | 100만 |
|---|
| 2026.08.24 | ₩228,161 | ₩229,865 | ₩226,297 | ₩226,606 | -0.68% | 84.8만 |
|---|
| 2026.08.21 | ₩226,056 | ₩228,255 | ₩225,694 | ₩227,182 | +0.50% | 87.6만 |
|---|
| 2026.08.20 | ₩226,244 | ₩227,692 | ₩225,452 | ₩225,747 | -0.22% | 88.3만 |
|---|
| 2026.08.19 | ₩223,521 | ₩229,100 | ₩221,737 | ₩226,311 | +1.25% | 133.7만 |
|---|
| 2026.08.18 | ₩223,830 | ₩225,318 | ₩221,912 | ₩221,992 | -0.82% | 96.4만 |
|---|
| 2026.08.17 | ₩221,845 | ₩222,944 | ₩220,423 | ₩221,295 | -0.25% | 87.8만 |
|---|
| 2026.08.14 | ₩223,575 | ₩223,870 | ₩221,147 | ₩223,012 | -0.25% | 71.7만 |
|---|
| 2026.08.13 | ₩221,939 | ₩223,105 | ₩220,396 | ₩221,992 | +0.02% | 120.7만 |
|---|
| 2026.08.12 | ₩220,973 | ₩225,184 | ₩220,866 | ₩221,737 | +0.35% | 103.5만 |
|---|
| 2026.08.11 | ₩222,220 | ₩225,506 | ₩221,670 | ₩223,763 | +0.69% | 97.9만 |
|---|
| 2026.08.10 | ₩223,280 | ₩224,192 | ₩221,684 | ₩222,918 | -0.16% | 76만 |
|---|
| 2026.08.07 | ₩223,159 | ₩227,062 | ₩221,523 | ₩223,575 | +0.19% | 103.9만 |
|---|
| 2026.08.06 | ₩222,247 | ₩224,581 | ₩217,634 | ₩224,487 | +1.01% | 178.3만 |
|---|
| 2026.08.05 | ₩222,542 | ₩222,582 | ₩218,210 | ₩220,611 | -0.87% | 138.6만 |
|---|
| 2026.08.04 | ₩222,006 | ₩224,299 | ₩220,155 | ₩222,046 | +0.02% | 157.4만 |
|---|
| 2026.08.03 | ₩224,768 | ₩227,263 | ₩222,314 | ₩225,050 | +0.13% | 139.3만 |
|---|
| 2026.07.31 | ₩221,000 | ₩226,458 | ₩220,839 | ₩224,473 | +1.57% | 139.2만 |
|---|
| 2026.07.30 | ₩228,215 | ₩229,167 | ₩221,214 | ₩222,985 | -2.29% | 210.7만 |
|---|
| 2026.07.29 | ₩227,303 | ₩234,076 | ₩226,928 | ₩231,755 | +1.96% | 164만 |
|---|
| 2026.07.28 | ₩229,516 | ₩230,937 | ₩225,452 | ₩226,941 | -1.12% | 169만 |
|---|
| 2026.07.27 | ₩227,920 | ₩230,133 | ₩226,995 | ₩227,115 | -0.35% | 151만 |
|---|
| 2026.07.24 | ₩225,117 | ₩228,631 | ₩224,795 | ₩227,464 | +1.04% | 120.5만 |
|---|
| 2026.07.23 | ₩228,671 | ₩230,991 | ₩223,655 | ₩225,291 | -1.48% | 177.1만 |
|---|
| 2026.07.22 | ₩227,786 | ₩228,108 | ₩224,192 | ₩225,171 | -1.15% | 153.6만 |
|---|
| 2026.07.21 | ₩225,922 | ₩226,834 | ₩223,977 | ₩225,881 | -0.02% | 137만 |
|---|
| 2026.07.20 | ₩230,669 | ₩231,058 | ₩228,953 | ₩229,154 | -0.66% | 82.2만 |
|---|
| 2026.07.17 | ₩236,396 | ₩236,986 | ₩228,577 | ₩230,549 | -2.47% | 127만 |
|---|
| 2026.07.16 | ₩228,926 | ₩235,283 | ₩228,926 | ₩233,794 | +2.13% | 113.3만 |
|---|
| 2026.07.15 | ₩227,357 | ₩232,372 | ₩227,075 | ₩228,148 | +0.35% | 126.7만 |
|---|
| 2026.07.14 | ₩227,008 | ₩230,723 | ₩226,767 | ₩227,410 | +0.18% | 91.5만 |
|---|
| 2026.07.13 | ₩229,556 | ₩232,775 | ₩229,556 | ₩229,556 | 0.00% | 103만 |
|---|
| 2026.07.10 | ₩228,939 | ₩229,690 | ₩227,075 | ₩229,422 | +0.21% | 102.9만 |
|---|
| 2026.07.09 | ₩227,947 | ₩230,240 | ₩226,619 | ₩228,175 | +0.10% | 124.8만 |
|---|
| 2026.07.08 | ₩232,332 | ₩232,734 | ₩229,422 | ₩230,093 | -0.96% | 118.5만 |
|---|
| 2026.07.07 | ₩228,845 | ₩232,949 | ₩227,786 | ₩231,916 | +1.34% | 183.1만 |
|---|
| 2026.07.06 | ₩228,886 | ₩228,886 | ₩224,406 | ₩224,795 | -1.79% | 98.3만 |
|---|
| 2026.07.02 | ₩222,381 | ₩227,062 | ₩219,525 | ₩226,405 | +1.81% | 109.8만 |
|---|
| 2026.07.01 | ₩224,379 | ₩225,560 | ₩219,806 | ₩220,893 | -1.55% | 139.3만 |
|---|
| 2026.06.30 | ₩222,757 | ₩224,272 | ₩221,737 | ₩223,548 | +0.36% | 119.2만 |
|---|
| 2026.06.29 | ₩225,211 | ₩226,029 | ₩221,952 | ₩224,138 | -0.48% | 134.4만 |
|---|
| 2026.06.26 | ₩225,318 | ₩228,778 | ₩224,219 | ₩225,171 | -0.07% | 193.9만 |
|---|
| 2026.06.25 | ₩221,603 | ₩228,041 | ₩221,590 | ₩222,904 | +0.59% | 262.1만 |
|---|
| 2026.06.24 | ₩214,040 | ₩224,151 | ₩214,040 | ₩223,226 | +4.29% | 298.1만 |
|---|
| 2026.06.23 | ₩208,849 | ₩214,482 | ₩208,273 | ₩213,825 | +2.38% | 272.6만 |
|---|
| 2026.06.22 | ₩206,422 | ₩206,959 | ₩204,853 | ₩205,765 | -0.32% | 149.4만 |
|---|
| 2026.06.18 | ₩209,332 | ₩209,627 | ₩204,424 | ₩206,489 | -1.36% | 191.1만 |
|---|
| 2026.06.17 | ₩208,890 | ₩211,518 | ₩206,570 | ₩208,031 | -0.41% | 218.6만 |
|---|
| 2026.06.16 | ₩207,844 | ₩210,660 | ₩206,395 | ₩210,647 | +1.35% | 210.2만 |
|---|
| 2026.06.15 | ₩207,669 | ₩209,882 | ₩206,167 | ₩207,844 | +0.08% | 252.2만 |
|---|
| 2026.06.12 | ₩207,857 | ₩210,177 | ₩207,616 | ₩209,359 | +0.72% | 131.3만 |
|---|
| 2026.06.11 | ₩213,154 | ₩214,093 | ₩208,434 | ₩208,501 | -2.18% | 223.5만 |
|---|
| 2026.06.10 | ₩211,290 | ₩214,428 | ₩209,922 | ₩213,275 | +0.94% | 167.4만 |
|---|
| 2026.06.09 | ₩206,476 | ₩212,739 | ₩206,154 | ₩211,331 | +2.35% | 162.8만 |
|---|
| 2026.06.08 | ₩206,462 | ₩209,761 | ₩206,100 | ₩206,140 | -0.16% | 207.6만 |
|---|
| 2026.06.05 | ₩208,139 | ₩210,486 | ₩207,535 | ₩208,166 | +0.01% | 212.7만 |
|---|
| 2026.06.04 | ₩205,242 | ₩207,052 | ₩204,196 | ₩206,462 | +0.59% | 289.8만 |
|---|
| 2026.06.03 | ₩199,314 | ₩204,598 | ₩198,764 | ₩202,359 | +1.53% | 262.5만 |
|---|
| 2026.06.02 | ₩199,395 | ₩201,245 | ₩196,994 | ₩199,945 | +0.28% | 192.4만 |
|---|
| 2026.06.01 | ₩199,864 | ₩202,131 | ₩199,623 | ₩200,508 | +0.32% | 153.2만 |
|---|
| 2026.05.29 | ₩202,667 | ₩203,136 | ₩199,837 | ₩199,851 | -1.39% | 229.3만 |
|---|
| 2026.05.28 | ₩204,129 | ₩206,999 | ₩202,211 | ₩202,573 | -0.76% | 151.7만 |
|---|
| 2026.05.27 | ₩206,114 | ₩208,166 | ₩203,230 | ₩203,230 | -1.40% | 106.3만 |
|---|
| 2026.05.26 | ₩207,361 | ₩209,319 | ₩205,980 | ₩206,100 | -0.61% | 126.5만 |
|---|
| 2026.05.22 | ₩208,501 | ₩210,606 | ₩207,871 | ₩208,823 | +0.15% | 75.1만 |
|---|
| 2026.05.21 | ₩208,756 | ₩211,156 | ₩207,012 | ₩208,903 | +0.07% | 107.8만 |
|---|
| 2026.05.20 | ₩210,056 | ₩212,336 | ₩208,407 | ₩210,526 | +0.22% | 139.8만 |
|---|
| 2026.05.19 | ₩213,181 | ₩217,138 | ₩211,049 | ₩211,049 | -1.00% | 189.8만 |
|---|
| 2026.05.18 | ₩209,225 | ₩213,852 | ₩209,225 | ₩213,128 | +1.87% | 110.6만 |
|---|
| 2026.05.15 | ₩210,392 | ₩212,175 | ₩208,487 | ₩210,030 | -0.17% | 164.3만 |
|---|
| 2026.05.14 | ₩203,941 | ₩208,876 | ₩203,351 | ₩207,763 | +1.87% | 161.3만 |
|---|
| 2026.05.13 | ₩200,682 | ₩204,250 | ₩199,609 | ₩204,062 | +1.68% | 276.3만 |
|---|
| 2026.05.12 | ₩204,987 | ₩205,859 | ₩202,747 | ₩202,841 | -1.05% | 211.9만 |
|---|
| 2026.05.11 | ₩205,296 | ₩205,792 | ₩201,500 | ₩202,479 | -1.37% | 144.7만 |
|---|
| 2026.05.08 | ₩206,368 | ₩207,763 | ₩203,324 | ₩203,606 | -1.34% | 230.8만 |
|---|
| 2026.05.07 | ₩205,993 | ₩207,280 | ₩204,732 | ₩205,953 | -0.02% | 216.3만 |
|---|
| 2026.05.06 | ₩211,411 | ₩211,760 | ₩205,604 | ₩205,832 | -2.64% | 236.6만 |
|---|
| 2026.05.05 | ₩215,045 | ₩215,045 | ₩211,196 | ₩211,438 | -1.68% | 128.5만 |
|---|
| 2026.05.04 | ₩215,595 | ₩217,379 | ₩213,785 | ₩215,394 | -0.09% | 94.3만 |
|---|
| 2026.05.01 | ₩222,676 | ₩223,360 | ₩216,024 | ₩216,226 | -2.90% | 126.6만 |
|---|
| 2026.04.30 | ₩219,176 | ₩221,523 | ₩218,479 | ₩220,906 | +0.79% | 127.3만 |
|---|
| 2026.04.29 | ₩219,203 | ₩219,940 | ₩215,917 | ₩219,605 | +0.18% | 159.9만 |
|---|
| 2026.04.28 | ₩218,599 | ₩219,471 | ₩215,005 | ₩219,323 | +0.33% | 167.6만 |
|---|
| 2026.04.27 | ₩221,898 | ₩223,977 | ₩216,574 | ₩216,641 | -2.37% | 144.4만 |
|---|
| 2026.04.24 | ₩226,311 | ₩227,075 | ₩222,274 | ₩222,716 | -1.59% | 142.9만 |
|---|
| 2026.04.23 | ₩217,929 | ₩228,510 | ₩216,226 | ₩226,498 | +3.93% | 273.7만 |
|---|
| 2026.04.22 | ₩211,693 | ₩212,940 | ₩208,300 | ₩209,896 | -0.85% | 224.6만 |
|---|
| 2026.04.21 | ₩213,637 | ₩214,107 | ₩209,869 | ₩211,800 | -0.86% | 248.6만 |
|---|
| 2026.04.20 | ₩214,214 | ₩215,743 | ₩213,543 | ₩214,415 | +0.09% | 104.9만 |
|---|
| 2026.04.17 | ₩215,528 | ₩215,676 | ₩212,162 | ₩214,080 | -0.67% | 133.3만 |
|---|
| 2026.04.16 | ₩214,026 | ₩217,419 | ₩214,026 | ₩214,563 | +0.25% | 109.8만 |
|---|
| 2026.04.15 | ₩214,200 | ₩215,863 | ₩213,436 | ₩214,308 | +0.05% | 110만 |
|---|
| 2026.04.14 | ₩217,084 | ₩218,854 | ₩212,752 | ₩214,040 | -1.40% | 132.8만 |
|---|
| 2026.04.13 | ₩216,950 | ₩217,540 | ₩214,643 | ₩216,869 | -0.04% | 132.3만 |
|---|
| 2026.04.10 | ₩220,718 | ₩220,718 | ₩215,676 | ₩216,708 | -1.82% | 113.4만 |
|---|
| 2026.04.09 | ₩218,613 | ₩220,517 | ₩218,613 | ₩219,672 | +0.48% | 122.6만 |
|---|
| 2026.04.08 | ₩218,988 | ₩222,341 | ₩217,138 | ₩218,613 | -0.17% | 202.6만 |
|---|
| 2026.04.07 | ₩221,711 | ₩222,488 | ₩218,693 | ₩219,940 | -0.80% | 99.2만 |
|---|
| 2026.04.06 | ₩222,730 | ₩224,071 | ₩221,751 | ₩221,952 | -0.35% | 79만 |
|---|
| 2026.04.02 | ₩218,344 | ₩224,232 | ₩218,130 | ₩222,730 | +2.01% | 193.8만 |
|---|
| 2026.04.01 | ₩218,358 | ₩221,416 | ₩217,848 | ₩218,358 | 0.00% | 191.9만 |
|---|
| 2026.03.31 | ₩218,143 | ₩218,680 | ₩215,112 | ₩217,848 | -0.14% | 154.9만 |
|---|
| 2026.03.30 | ₩210,271 | ₩219,163 | ₩209,761 | ₩217,070 | +3.23% | 147.4만 |
|---|
| 2026.03.27 | ₩211,384 | ₩211,854 | ₩209,037 | ₩209,238 | -1.02% | 102.7만 |
|---|
| 2026.03.26 | ₩210,486 | ₩213,905 | ₩210,486 | ₩210,794 | +0.15% | 104.7만 |
|---|
| 2026.03.25 | ₩213,584 | ₩213,879 | ₩207,736 | ₩210,633 | -1.38% | 109.8만 |
|---|
| 2026.03.24 | ₩216,346 | ₩216,802 | ₩211,599 | ₩211,599 | -2.19% | 134만 |
|---|
| 2026.03.23 | ₩220,289 | ₩220,343 | ₩217,593 | ₩217,661 | -1.19% | 136.5만 |
|---|
| 2026.03.20 | ₩220,785 | ₩222,556 | ₩217,473 | ₩218,049 | -1.24% | 116.9만 |
|---|
| 2026.03.19 | ₩219,578 | ₩222,059 | ₩219,431 | ₩221,054 | +0.67% | 144만 |
|---|
| 2026.03.18 | ₩223,615 | ₩223,923 | ₩219,525 | ₩219,551 | -1.82% | 112.1만 |
|---|
| 2026.03.17 | ₩224,996 | ₩226,431 | ₩223,763 | ₩224,017 | -0.44% | 88.6만 |
|---|
| 2026.03.16 | ₩223,427 | ₩224,768 | ₩222,113 | ₩224,286 | +0.38% | 93.2만 |
|---|
| 2026.03.13 | ₩226,632 | ₩227,263 | ₩222,435 | ₩223,320 | -1.46% | 106.7만 |
|---|
| 2026.03.12 | ₩223,266 | ₩227,947 | ₩222,810 | ₩223,910 | +0.29% | 176.3만 |
|---|
| 2026.03.11 | ₩221,912 | ₩224,406 | ₩220,839 | ₩223,548 | +0.74% | 103.7만 |
|---|
| 2026.03.10 | ₩229,744 | ₩229,744 | ₩219,847 | ₩222,006 | -3.37% | 140.7만 |
|---|
| 2026.03.09 | ₩226,364 | ₩230,857 | ₩224,970 | ₩230,307 | +1.74% | 133.3만 |
|---|
| 2026.03.06 | ₩227,598 | ₩230,535 | ₩226,203 | ₩228,175 | +0.25% | 201.3만 |
|---|
| 2026.03.05 | ₩229,261 | ₩229,261 | ₩224,514 | ₩228,966 | -0.13% | 196만 |
|---|
| 2026.03.04 | ₩230,119 | ₩231,098 | ₩227,638 | ₩227,772 | -1.02% | 162.6만 |
|---|
| 2026.03.03 | ₩230,991 | ₩232,574 | ₩228,000 | ₩231,434 | +0.19% | 132.5만 |
|---|
| 2026.03.02 | ₩229,650 | ₩233,271 | ₩229,288 | ₩232,225 | +1.12% | 112.4만 |
|---|
| 2026.02.27 | ₩227,987 | ₩231,300 | ₩226,431 | ₩230,844 | +1.25% | 186.3만 |
|---|
| 2026.02.26 | ₩225,211 | ₩227,880 | ₩222,985 | ₩227,102 | +0.84% | 170.9만 |
|---|
| 2026.02.25 | ₩222,824 | ₩224,071 | ₩220,946 | ₩223,427 | +0.27% | 186.7만 |
|---|
| 2026.02.24 | ₩218,680 | ₩223,910 | ₩218,680 | ₩221,925 | +1.48% | 200.6만 |
|---|
| 2026.02.23 | ₩220,209 | ₩220,530 | ₩217,365 | ₩218,599 | -0.73% | 186.6만 |
|---|
| 2026.02.20 | ₩222,395 | ₩222,623 | ₩217,889 | ₩219,431 | -1.33% | 311만 |
|---|
| 2026.02.19 | ₩219,109 | ₩223,226 | ₩218,626 | ₩222,703 | +1.64% | 166.4만 |
|---|
| 2026.02.18 | ₩215,850 | ₩218,412 | ₩212,618 | ₩218,277 | +1.12% | 133.9만 |
|---|
| 2026.02.17 | ₩216,212 | ₩218,894 | ₩215,367 | ₩216,293 | +0.04% | 249.3만 |
|---|
| 2026.02.13 | ₩211,357 | ₩217,513 | ₩211,223 | ₩214,925 | +1.69% | 241.5만 |
|---|
| 2026.02.12 | ₩228,269 | ₩232,386 | ₩208,742 | ₩211,331 | -7.42% | 458.3만 |
|---|
| 2026.02.11 | ₩228,175 | ₩231,688 | ₩227,276 | ₩230,267 | +0.92% | 202.4만 |
|---|
| 2026.02.10 | ₩230,616 | ₩231,863 | ₩228,537 | ₩228,859 | -0.76% | 200.7만 |
|---|
| 2026.02.09 | ₩226,606 | ₩230,468 | ₩226,311 | ₩230,468 | +1.70% | 181.1만 |
|---|
| 2026.02.06 | ₩226,646 | ₩229,918 | ₩226,069 | ₩226,914 | +0.12% | 140만 |
|---|
| 2026.02.05 | ₩228,215 | ₩231,072 | ₩226,860 | ₩226,887 | -0.58% | 157.8만 |
|---|
| 2026.02.04 | ₩223,199 | ₩229,342 | ₩221,201 | ₩227,021 | +1.71% | 161.6만 |
|---|
| 2026.02.03 | ₩223,910 | ₩225,721 | ₩222,207 | ₩223,052 | -0.38% | 112.1만 |
|---|
| 2026.02.02 | ₩226,606 | ₩227,571 | ₩223,655 | ₩225,439 | -0.51% | 114.6만 |
|---|
| 2026.01.30 | ₩224,701 | ₩224,768 | ₩221,174 | ₩224,768 | +0.03% | 155.8만 |
|---|
| 2026.01.29 | ₩226,606 | ₩228,403 | ₩221,697 | ₩224,272 | -1.03% | 128.4만 |
|---|
| 2026.01.28 | ₩225,855 | ₩227,303 | ₩224,299 | ₩227,129 | +0.56% | 132.1만 |
|---|
| 2026.01.27 | ₩230,361 | ₩230,361 | ₩226,485 | ₩227,397 | -1.29% | 136.2만 |
|---|
| 2026.01.26 | ₩229,033 | ₩230,508 | ₩228,161 | ₩229,717 | +0.30% | 101.7만 |
|---|
| 2026.01.23 | ₩227,772 | ₩230,844 | ₩227,585 | ₩228,282 | +0.22% | 117.9만 |
|---|
| 2026.01.22 | ₩223,816 | ₩228,228 | ₩223,320 | ₩228,188 | +1.95% | 159.6만 |
|---|
| 2026.01.21 | ₩220,262 | ₩224,044 | ₩220,262 | ₩223,293 | +1.38% | 274.5만 |
|---|
| 2026.01.20 | ₩223,561 | ₩223,561 | ₩220,088 | ₩220,276 | -1.47% | 208만 |
|---|
| 2026.01.16 | ₩223,655 | ₩225,184 | ₩220,745 | ₩224,111 | +0.20% | 199만 |
|---|
| 2026.01.15 | ₩220,893 | ₩224,822 | ₩219,927 | ₩224,809 | +1.77% | 239.5만 |
|---|
| 2026.01.14 | ₩218,063 | ₩221,603 | ₩218,063 | ₩221,000 | +1.35% | 313.7만 |
|---|
| 2026.01.13 | ₩223,333 | ₩223,333 | ₩217,339 | ₩218,680 | -2.08% | 188만 |
|---|
| 2026.01.12 | ₩223,307 | ₩224,017 | ₩221,805 | ₩222,918 | -0.17% | 181.2만 |
|---|
| 2026.01.09 | ₩225,278 | ₩225,560 | ₩222,784 | ₩223,038 | -0.99% | 202.5만 |
|---|
| 2026.01.08 | ₩226,002 | ₩226,579 | ₩224,125 | ₩225,600 | -0.18% | 243.2만 |
|---|
| 2026.01.07 | ₩236,704 | ₩236,704 | ₩225,895 | ₩226,016 | -4.52% | 200.8만 |
|---|
| 2026.01.06 | ₩233,915 | ₩235,913 | ₩230,321 | ₩233,754 | -0.07% | 136만 |
|---|
| 2026.01.05 | ₩231,823 | ₩235,551 | ₩230,079 | ₩233,271 | +0.62% | 99.9만 |
|---|
| 2026.01.02 | ₩234,532 | ₩234,934 | ₩232,520 | ₩233,512 | -0.43% | 67.9만 |
|---|
| 2025.12.31 | ₩238,783 | ₩239,118 | ₩234,880 | ₩235,175 | -1.51% | 123.8만 |
|---|
| 2025.12.30 | ₩239,024 | ₩239,829 | ₩238,810 | ₩238,917 | -0.04% | 81.6만 |
|---|
| 2025.12.29 | ₩239,735 | ₩240,808 | ₩238,971 | ₩239,440 | -0.12% | 77.7만 |
|---|
| 2025.12.26 | ₩239,024 | ₩239,816 | ₩237,857 | ₩238,904 | -0.05% | 60.3만 |
|---|
| 2025.12.24 | ₩238,032 | ₩239,306 | ₩237,388 | ₩238,501 | +0.20% | 31.5만 |
|---|
| 2025.12.23 | ₩238,005 | ₩238,810 | ₩237,200 | ₩238,300 | +0.12% | 70.2만 |
|---|
| 2025.12.22 | ₩234,169 | ₩237,817 | ₩233,311 | ₩237,375 | +1.37% | 81.3만 |
|---|
| 2025.12.19 | ₩235,511 | ₩236,020 | ₩234,330 | ₩234,934 | -0.24% | 113.2만 |
|---|
| 2025.12.18 | ₩234,733 | ₩236,825 | ₩233,807 | ₩235,524 | +0.34% | 130.3만 |
|---|
| 2025.12.17 | ₩235,926 | ₩237,174 | ₩235,229 | ₩236,034 | +0.05% | 129.1만 |
|---|
| 2025.12.16 | ₩236,570 | ₩237,978 | ₩235,792 | ₩236,060 | -0.22% | 141.9만 |
|---|
| 2025.12.15 | ₩231,568 | ₩236,972 | ₩230,522 | ₩236,664 | +2.20% | 191.2만 |
|---|
| 2025.12.12 | ₩231,098 | ₩232,225 | ₩229,395 | ₩231,514 | +0.18% | 102.4만 |
|---|
| 2025.12.11 | ₩226,512 | ₩230,414 | ₩226,109 | ₩229,811 | +1.46% | 106만 |
|---|
| 2025.12.10 | ₩225,157 | ₩227,196 | ₩224,339 | ₩225,318 | +0.07% | 121.4만 |
|---|
| 2025.12.09 | ₩229,288 | ₩230,307 | ₩225,372 | ₩225,734 | -1.55% | 95.7만 |
|---|
| 2025.12.08 | ₩231,809 | ₩232,225 | ₩228,470 | ₩228,523 | -1.42% | 77.9만 |
|---|
| 2025.12.05 | ₩232,064 | ₩234,424 | ₩231,420 | ₩232,158 | +0.04% | 74.4만 |
|---|
| 2025.12.04 | ₩233,539 | ₩234,263 | ₩232,051 | ₩232,346 | -0.51% | 84.3만 |
|---|
| 2025.12.03 | ₩233,217 | ₩234,129 | ₩232,064 | ₩233,700 | +0.21% | 76.2만 |
|---|
| 2025.12.02 | ₩233,660 | ₩234,465 | ₩231,823 | ₩232,386 | -0.55% | 60만 |
|---|
| 2025.12.01 | ₩236,704 | ₩237,683 | ₩233,472 | ₩233,566 | -1.33% | 78.4만 |
|---|
| 2025.11.28 | ₩237,737 | ₩238,836 | ₩236,369 | ₩236,771 | -0.41% | 45.7만 |
|---|
| 2025.11.26 | ₩237,281 | ₩238,273 | ₩236,262 | ₩237,415 | +0.06% | 44.3만 |
|---|
| 2025.11.25 | ₩232,185 | ₩237,764 | ₩232,185 | ₩236,704 | +1.95% | 73만 |
|---|
| 2025.11.24 | ₩235,189 | ₩235,189 | ₩231,729 | ₩232,211 | -1.27% | 134.7만 |
|---|
| 2025.11.21 | ₩232,010 | ₩236,034 | ₩230,025 | ₩235,095 | +1.33% | 107.8만 |
|---|
| 2025.11.20 | ₩233,606 | ₩235,846 | ₩232,118 | ₩232,708 | -0.38% | 108.5만 |
|---|
| 2025.11.19 | ₩231,259 | ₩234,679 | ₩229,784 | ₩234,263 | +1.30% | 116.3만 |
|---|
| 2025.11.18 | ₩227,974 | ₩231,568 | ₩227,008 | ₩230,884 | +1.28% | 115.9만 |
|---|
| 2025.11.17 | ₩226,767 | ₩227,585 | ₩225,063 | ₩227,062 | +0.13% | 97.3만 |
|---|
| 2025.11.14 | ₩225,278 | ₩228,456 | ₩223,172 | ₩226,150 | +0.39% | 158.4만 |
|---|
| 2025.11.13 | ₩225,358 | ₩227,853 | ₩224,473 | ₩224,487 | -0.39% | 104만 |
|---|
| 2025.11.12 | ₩226,257 | ₩227,316 | ₩224,876 | ₩226,364 | +0.05% | 102.9만 |
|---|
| 2025.11.11 | ₩223,240 | ₩225,238 | ₩222,556 | ₩224,554 | +0.59% | 73.5만 |
|---|
| 2025.11.10 | ₩221,308 | ₩223,052 | ₩218,961 | ₩222,542 | +0.56% | 108.6만 |
|---|
| 2025.11.07 | ₩223,159 | ₩223,293 | ₩221,054 | ₩222,864 | -0.13% | 76.6만 |
|---|
| 2025.11.06 | ₩223,883 | ₩224,098 | ₩220,826 | ₩221,697 | -0.98% | 107.2만 |
|---|
| 2025.11.05 | ₩225,251 | ₩226,405 | ₩222,502 | ₩222,569 | -1.19% | 96.3만 |
|---|
| 2025.11.04 | ₩223,052 | ₩226,284 | ₩221,644 | ₩226,284 | +1.45% | 328.7만 |
|---|
| 2025.11.03 | ₩224,379 | ₩224,822 | ₩220,437 | ₩222,301 | -0.93% | 124.2만 |
|---|
| 2025.10.31 | ₩227,384 | ₩228,322 | ₩224,594 | ₩224,876 | -1.10% | 184만 |
|---|
| 2025.10.30 | ₩226,807 | ₩229,368 | ₩226,713 | ₩229,315 | +1.11% | 146.5만 |
|---|
| 2025.10.29 | ₩232,279 | ₩232,413 | ₩225,090 | ₩225,881 | -2.75% | 132만 |
|---|
| 2025.10.28 | ₩233,351 | ₩234,692 | ₩228,818 | ₩233,539 | +0.08% | 111.5만 |
|---|
| 2025.10.27 | ₩236,329 | ₩237,442 | ₩232,560 | ₩234,397 | -0.82% | 145.5만 |
|---|
| 2025.10.24 | ₩238,126 | ₩238,930 | ₩234,760 | ₩237,133 | -0.42% | 123.1만 |
|---|
| 2025.10.23 | ₩238,622 | ₩240,741 | ₩237,106 | ₩237,120 | -0.63% | 145.1만 |
|---|
| 2025.10.22 | ₩236,074 | ₩241,049 | ₩232,010 | ₩239,346 | +1.39% | 248.6만 |
|---|
| 2025.10.21 | ₩233,982 | ₩233,982 | ₩231,501 | ₩233,083 | -0.38% | 127.9만 |
|---|
| 2025.10.20 | ₩231,675 | ₩233,566 | ₩231,018 | ₩233,351 | +0.72% | 68.1만 |
|---|
| 2025.10.17 | ₩229,771 | ₩232,279 | ₩229,154 | ₩231,970 | +0.96% | 83.5만 |
|---|
| 2025.10.16 | ₩227,290 | ₩229,462 | ₩227,182 | ₩229,114 | +0.80% | 135.6만 |
|---|
| 2025.10.15 | ₩231,125 | ₩232,922 | ₩227,410 | ₩227,638 | -1.51% | 158.4만 |
|---|
| 2025.10.14 | ₩232,010 | ₩233,284 | ₩230,093 | ₩231,420 | -0.25% | 99.2만 |
|---|
| 2025.10.13 | ₩230,039 | ₩231,635 | ₩227,987 | ₩230,669 | +0.27% | 59.9만 |
|---|
| 2025.10.10 | ₩230,602 | ₩233,164 | ₩229,194 | ₩231,809 | +0.52% | 131.1만 |
|---|