시장 데이터를 불러오는 중
Western Midstream Partners, LP Common Units Representing Limited Partner Interests · WES · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩61,151 | ₩61,792 | ₩60,644 | ₩60,897 | -0.41% | 57만 |
| 2026.10.08 | ₩61,178 | ₩61,671 | ₩60,937 | ₩61,164 | -0.02% | 58.4만 |
| 2026.10.07 | ₩61,725 | ₩61,938 | ₩60,483 | ₩60,804 | -1.49% | 85.1만 |
| 2026.10.06 | ₩60,911 | ₩61,965 | ₩60,737 | ₩61,645 | +1.21% | 41.8만 |
| 2026.10.05 | ₩59,749 | ₩61,338 | ₩59,549 | ₩60,857 | +1.85% | 51.5만 |
| 2026.10.02 | ₩59,055 | ₩60,123 | ₩58,815 | ₩59,749 | +1.18% | 75.7만 |
| 2026.10.01 | ₩59,042 | ₩60,043 | ₩58,628 | ₩59,242 | +0.34% | 213.6만 |
| 2026.09.30 | ₩60,270 | ₩60,644 | ₩58,828 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,229 |
| -1.73% |
| 86.1만 |
| 2026.09.29 | ₩60,256 | ₩60,323 | ₩59,469 | ₩59,990 | -0.44% | 82.6만 |
|---|
| 2026.09.28 | ₩60,297 | ₩60,911 | ₩59,709 | ₩60,430 | +0.22% | 91.2만 |
|---|
| 2026.09.25 | ₩60,537 | ₩60,871 | ₩60,070 | ₩60,871 | +0.55% | 123.8만 |
|---|
| 2026.09.24 | ₩60,964 | ₩61,244 | ₩60,470 | ₩60,537 | -0.70% | 76.3만 |
|---|
| 2026.09.23 | ₩62,059 | ₩62,179 | ₩60,817 | ₩60,937 | -1.81% | 92.1만 |
|---|
| 2026.09.22 | ₩61,992 | ₩62,900 | ₩61,418 | ₩61,485 | -0.82% | 76.5만 |
|---|
| 2026.09.21 | ₩62,886 | ₩63,113 | ₩62,139 | ₩62,179 | -1.13% | 62.9만 |
|---|
| 2026.09.18 | ₩63,073 | ₩63,407 | ₩62,619 | ₩63,126 | +0.08% | 143.1만 |
|---|
| 2026.09.17 | ₩62,366 | ₩63,100 | ₩61,992 | ₩62,953 | +0.94% | 100.5만 |
|---|
| 2026.09.16 | ₩63,167 | ₩63,834 | ₩62,099 | ₩62,606 | -0.89% | 68.4만 |
|---|
| 2026.09.15 | ₩63,874 | ₩64,248 | ₩62,779 | ₩63,033 | -1.32% | 81.3만 |
|---|
| 2026.09.14 | ₩65,863 | ₩66,464 | ₩63,847 | ₩63,914 | -2.96% | 92만 |
|---|
| 2026.09.11 | ₩64,328 | ₩65,503 | ₩64,208 | ₩65,449 | +1.74% | 65.3만 |
|---|
| 2026.09.10 | ₩66,010 | ₩66,023 | ₩64,048 | ₩64,328 | -2.55% | 116.3만 |
|---|
| 2026.09.09 | ₩66,277 | ₩66,597 | ₩65,035 | ₩65,796 | -0.73% | 55.2만 |
|---|
| 2026.09.08 | ₩65,743 | ₩66,464 | ₩65,436 | ₩65,983 | +0.37% | 70.2만 |
|---|
| 2026.09.04 | ₩65,649 | ₩66,170 | ₩64,902 | ₩66,130 | +0.73% | 74만 |
|---|
| 2026.09.03 | ₩65,636 | ₩66,410 | ₩65,276 | ₩65,663 | +0.04% | 61.5만 |
|---|
| 2026.09.02 | ₩64,929 | ₩65,543 | ₩64,234 | ₩65,356 | +0.66% | 119.9만 |
|---|
| 2026.09.01 | ₩64,581 | ₩65,596 | ₩64,368 | ₩65,396 | +1.26% | 89.1만 |
|---|
| 2026.08.31 | ₩64,488 | ₩65,075 | ₩63,700 | ₩64,208 | -0.43% | 75.6만 |
|---|
| 2026.08.28 | ₩64,088 | ₩64,475 | ₩63,700 | ₩64,475 | +0.60% | 42.7만 |
|---|
| 2026.08.27 | ₩64,448 | ₩64,728 | ₩63,567 | ₩63,821 | -0.97% | 74.5만 |
|---|
| 2026.08.26 | ₩64,074 | ₩65,182 | ₩64,074 | ₩64,782 | +1.10% | 57.4만 |
|---|
| 2026.08.25 | ₩64,635 | ₩65,022 | ₩63,981 | ₩63,994 | -0.99% | 54.2만 |
|---|
| 2026.08.24 | ₩64,675 | ₩64,929 | ₩63,967 | ₩64,782 | +0.17% | 52.5만 |
|---|
| 2026.08.21 | ₩65,089 | ₩65,569 | ₩64,208 | ₩64,555 | -0.82% | 54.1만 |
|---|
| 2026.08.20 | ₩65,930 | ₩66,530 | ₩64,902 | ₩64,942 | -1.50% | 49.5만 |
|---|
| 2026.08.19 | ₩66,544 | ₩66,717 | ₩65,142 | ₩65,422 | -1.69% | 74.2만 |
|---|
| 2026.08.18 | ₩65,276 | ₩66,837 | ₩65,276 | ₩66,477 | +1.84% | 85만 |
|---|
| 2026.08.17 | ₩65,102 | ₩65,636 | ₩64,622 | ₩64,862 | -0.37% | 65.7만 |
|---|
| 2026.08.14 | ₩64,942 | ₩65,409 | ₩64,461 | ₩65,302 | +0.55% | 178.6만 |
|---|
| 2026.08.13 | ₩64,528 | ₩65,142 | ₩64,368 | ₩64,461 | -0.10% | 86.6만 |
|---|
| 2026.08.12 | ₩64,421 | ₩65,196 | ₩64,288 | ₩64,301 | -0.19% | 64.5만 |
|---|
| 2026.08.11 | ₩63,407 | ₩64,728 | ₩63,327 | ₩64,234 | +1.31% | 77.5만 |
|---|
| 2026.08.10 | ₩62,472 | ₩63,527 | ₩62,472 | ₩63,273 | +1.28% | 125.1만 |
|---|
| 2026.08.07 | ₩62,739 | ₩63,313 | ₩62,085 | ₩62,232 | -0.81% | 74.2만 |
|---|
| 2026.08.06 | ₩62,779 | ₩63,273 | ₩61,578 | ₩62,686 | -0.15% | 114.1만 |
|---|
| 2026.08.05 | ₩62,192 | ₩62,539 | ₩61,391 | ₩61,605 | -0.94% | 89.1만 |
|---|
| 2026.08.04 | ₩61,565 | ₩62,699 | ₩61,138 | ₩62,299 | +1.19% | 83.2만 |
|---|
| 2026.08.03 | ₩61,404 | ₩62,392 | ₩60,630 | ₩62,392 | +1.61% | 74.9만 |
|---|
| 2026.07.31 | ₩61,872 | ₩62,432 | ₩61,204 | ₩62,165 | +0.47% | 107.4만 |
|---|
| 2026.07.30 | ₩62,606 | ₩63,821 | ₩62,392 | ₩63,433 | +1.32% | 100.1만 |
|---|
| 2026.07.29 | ₩63,060 | ₩63,647 | ₩62,432 | ₩62,726 | -0.53% | 108.2만 |
|---|
| 2026.07.28 | ₩62,446 | ₩63,981 | ₩62,406 | ₩62,819 | +0.60% | 98.1만 |
|---|
| 2026.07.27 | ₩63,140 | ₩63,407 | ₩62,032 | ₩62,379 | -1.21% | 115.2만 |
|---|
| 2026.07.24 | ₩64,048 | ₩64,915 | ₩63,353 | ₩63,367 | -1.06% | 61.4만 |
|---|
| 2026.07.23 | ₩62,940 | ₩64,074 | ₩62,819 | ₩63,981 | +1.65% | 89.2만 |
|---|
| 2026.07.22 | ₩62,673 | ₩63,340 | ₩62,406 | ₩62,819 | +0.23% | 43.1만 |
|---|
| 2026.07.21 | ₩62,552 | ₩62,739 | ₩61,898 | ₩62,192 | -0.58% | 98.7만 |
|---|
| 2026.07.20 | ₩61,445 | ₩62,726 | ₩61,324 | ₩62,219 | +1.26% | 65.1만 |
|---|
| 2026.07.17 | ₩61,605 | ₩62,085 | ₩61,151 | ₩61,364 | -0.39% | 46.6만 |
|---|
| 2026.07.16 | ₩60,577 | ₩61,805 | ₩60,577 | ₩61,498 | +1.52% | 36.8만 |
|---|
| 2026.07.15 | ₩61,057 | ₩61,645 | ₩60,537 | ₩60,564 | -0.81% | 62만 |
|---|
| 2026.07.14 | ₩61,498 | ₩61,805 | ₩61,071 | ₩61,298 | -0.33% | 75.8만 |
|---|
| 2026.07.13 | ₩60,403 | ₩61,671 | ₩59,949 | ₩61,057 | +1.08% | 74.9만 |
|---|
| 2026.07.10 | ₩60,537 | ₩60,577 | ₩59,269 | ₩59,562 | -1.61% | 80.8만 |
|---|
| 2026.07.09 | ₩60,350 | ₩60,630 | ₩59,856 | ₩59,896 | -0.75% | 61.9만 |
|---|
| 2026.07.08 | ₩60,297 | ₩60,590 | ₩59,696 | ₩60,457 | +0.27% | 63.8만 |
|---|
| 2026.07.07 | ₩58,935 | ₩60,337 | ₩58,935 | ₩59,803 | +1.47% | 77.3만 |
|---|
| 2026.07.06 | ₩58,494 | ₩59,149 | ₩58,254 | ₩58,321 | -0.30% | 88만 |
|---|
| 2026.07.02 | ₩58,187 | ₩58,401 | ₩57,694 | ₩58,294 | +0.18% | 55.8만 |
|---|
| 2026.07.01 | ₩57,934 | ₩58,294 | ₩57,427 | ₩57,573 | -0.62% | 70만 |
|---|
| 2026.06.30 | ₩58,067 | ₩59,015 | ₩58,054 | ₩58,414 | +0.60% | 77.8만 |
|---|
| 2026.06.29 | ₩57,600 | ₩58,174 | ₩57,173 | ₩57,920 | +0.56% | 92.4만 |
|---|
| 2026.06.26 | ₩57,106 | ₩57,587 | ₩56,919 | ₩57,413 | +0.54% | 62.4만 |
|---|
| 2026.06.25 | ₩56,265 | ₩57,547 | ₩56,265 | ₩57,106 | +1.49% | 67.8만 |
|---|
| 2026.06.24 | ₩57,840 | ₩57,894 | ₩56,212 | ₩56,212 | -2.82% | 124.5만 |
|---|
| 2026.06.23 | ₩57,453 | ₩58,174 | ₩57,079 | ₩58,081 | +1.09% | 84.9만 |
|---|
| 2026.06.22 | ₩57,787 | ₩57,920 | ₩56,853 | ₩57,373 | -0.72% | 97만 |
|---|
| 2026.06.18 | ₩57,827 | ₩58,241 | ₩56,839 | ₩57,346 | -0.83% | 374.9만 |
|---|
| 2026.06.17 | ₩58,721 | ₩58,721 | ₩57,734 | ₩58,308 | -0.70% | 98.9만 |
|---|
| 2026.06.16 | ₩58,241 | ₩58,655 | ₩58,081 | ₩58,401 | +0.28% | 74만 |
|---|
| 2026.06.15 | ₩58,107 | ₩58,935 | ₩57,760 | ₩58,681 | +0.99% | 113.6만 |
|---|
| 2026.06.12 | ₩58,081 | ₩59,549 | ₩58,081 | ₩59,496 | +2.44% | 141.7만 |
|---|
| 2026.06.11 | ₩59,763 | ₩60,150 | ₩58,361 | ₩58,655 | -1.85% | 87.5만 |
|---|
| 2026.06.10 | ₩59,629 | ₩60,176 | ₩58,735 | ₩59,042 | -0.98% | 90.8만 |
|---|
| 2026.06.09 | ₩59,015 | ₩59,015 | ₩58,001 | ₩58,067 | -1.61% | 78.2만 |
|---|
| 2026.06.08 | ₩59,349 | ₩59,749 | ₩58,401 | ₩59,215 | -0.22% | 100만 |
|---|
| 2026.06.05 | ₩60,123 | ₩60,644 | ₩59,095 | ₩59,229 | -1.49% | 105.4만 |
|---|
| 2026.06.04 | ₩58,534 | ₩60,403 | ₩58,468 | ₩60,190 | +2.83% | 101.9만 |
|---|
| 2026.06.03 | ₩58,414 | ₩59,095 | ₩58,094 | ₩58,775 | +0.62% | 49.7만 |
|---|
| 2026.06.02 | ₩58,281 | ₩58,655 | ₩57,800 | ₩58,227 | -0.09% | 59.9만 |
|---|
| 2026.06.01 | ₩57,694 | ₩58,147 | ₩57,333 | ₩57,720 | +0.05% | 79.2만 |
|---|
| 2026.05.29 | ₩59,042 | ₩59,042 | ₩57,120 | ₩57,226 | -3.07% | 135.4만 |
|---|
| 2026.05.28 | ₩59,616 | ₩59,682 | ₩58,134 | ₩58,601 | -1.70% | 85.3만 |
|---|
| 2026.05.27 | ₩60,737 | ₩60,737 | ₩59,335 | ₩59,416 | -2.18% | 89.5만 |
|---|
| 2026.05.26 | ₩60,951 | ₩61,858 | ₩60,283 | ₩60,604 | -0.57% | 96.7만 |
|---|
| 2026.05.22 | ₩60,283 | ₩61,992 | ₩60,270 | ₩61,418 | +1.88% | 135.5만 |
|---|
| 2026.05.21 | ₩62,045 | ₩62,286 | ₩60,310 | ₩60,443 | -2.58% | 125.8만 |
|---|
| 2026.05.20 | ₩62,673 | ₩64,088 | ₩61,284 | ₩61,431 | -1.98% | 259.9만 |
|---|
| 2026.05.19 | ₩63,313 | ₩63,340 | ₩62,366 | ₩63,180 | -0.21% | 154.3만 |
|---|
| 2026.05.18 | ₩60,977 | ₩63,220 | ₩60,977 | ₩62,966 | +3.26% | 156.9만 |
|---|
| 2026.05.15 | ₩62,059 | ₩62,713 | ₩61,445 | ₩61,445 | -0.99% | 405.7만 |
|---|
| 2026.05.14 | ₩60,230 | ₩61,778 | ₩60,083 | ₩61,231 | +1.66% | 147.4만 |
|---|
| 2026.05.13 | ₩59,816 | ₩60,697 | ₩59,362 | ₩60,590 | +1.29% | 192.4만 |
|---|
| 2026.05.12 | ₩58,735 | ₩59,829 | ₩57,974 | ₩59,442 | +1.20% | 228.3만 |
|---|
| 2026.05.11 | ₩58,067 | ₩58,988 | ₩57,907 | ₩58,668 | +1.03% | 95.5만 |
|---|
| 2026.05.08 | ₩58,041 | ₩59,255 | ₩57,453 | ₩58,054 | +0.02% | 179.7만 |
|---|
| 2026.05.07 | ₩56,385 | ₩57,800 | ₩54,997 | ₩57,800 | +2.51% | 173.3만 |
|---|
| 2026.05.06 | ₩56,385 | ₩56,732 | ₩54,543 | ₩55,064 | -2.34% | 115.7만 |
|---|
| 2026.05.05 | ₩56,732 | ₩57,266 | ₩56,212 | ₩57,093 | +0.64% | 103.3만 |
|---|
| 2026.05.04 | ₩55,745 | ₩57,200 | ₩55,664 | ₩56,826 | +1.94% | 217.6만 |
|---|
| 2026.05.01 | ₩56,359 | ₩56,772 | ₩55,811 | ₩56,279 | -0.14% | 149.9만 |
|---|
| 2026.04.30 | ₩56,385 | ₩58,187 | ₩56,225 | ₩58,041 | +2.94% | 169.1만 |
|---|
| 2026.04.29 | ₩55,811 | ₩56,465 | ₩55,331 | ₩56,345 | +0.96% | 282.1만 |
|---|
| 2026.04.28 | ₩55,571 | ₩55,931 | ₩55,237 | ₩55,264 | -0.55% | 158.1만 |
|---|
| 2026.04.27 | ₩54,824 | ₩55,371 | ₩54,824 | ₩55,024 | +0.37% | 315.3만 |
|---|
| 2026.04.24 | ₩54,877 | ₩55,064 | ₩54,396 | ₩54,783 | -0.17% | 94.8만 |
|---|
| 2026.04.23 | ₩54,730 | ₩55,277 | ₩54,436 | ₩54,877 | +0.27% | 222.8만 |
|---|
| 2026.04.22 | ₩54,236 | ₩54,757 | ₩54,209 | ₩54,623 | +0.71% | 251.7만 |
|---|
| 2026.04.21 | ₩54,583 | ₩54,984 | ₩53,262 | ₩54,169 | -0.76% | 191.4만 |
|---|
| 2026.04.20 | ₩54,223 | ₩54,717 | ₩54,009 | ₩54,316 | +0.17% | 87만 |
|---|
| 2026.04.17 | ₩54,343 | ₩54,383 | ₩53,275 | ₩54,116 | -0.42% | 367만 |
|---|
| 2026.04.16 | ₩54,103 | ₩54,864 | ₩54,023 | ₩54,530 | +0.79% | 160.4만 |
|---|
| 2026.04.15 | ₩54,196 | ₩54,356 | ₩53,742 | ₩53,943 | -0.47% | 78.1만 |
|---|
| 2026.04.14 | ₩54,797 | ₩54,850 | ₩53,943 | ₩54,290 | -0.93% | 106.7만 |
|---|
| 2026.04.13 | ₩55,197 | ₩55,264 | ₩54,330 | ₩54,797 | -0.73% | 91.6만 |
|---|
| 2026.04.10 | ₩54,530 | ₩55,050 | ₩54,330 | ₩54,837 | +0.56% | 60.3만 |
|---|
| 2026.04.09 | ₩55,264 | ₩55,918 | ₩54,436 | ₩54,650 | -1.11% | 95.7만 |
|---|
| 2026.04.08 | ₩54,063 | ₩55,317 | ₩53,662 | ₩55,291 | +2.27% | 93.3만 |
|---|
| 2026.04.07 | ₩54,690 | ₩55,638 | ₩54,330 | ₩55,117 | +0.78% | 124.7만 |
|---|
| 2026.04.06 | ₩54,850 | ₩55,104 | ₩54,463 | ₩54,557 | -0.54% | 75.2만 |
|---|
| 2026.04.02 | ₩55,131 | ₩55,197 | ₩54,410 | ₩54,944 | -0.34% | 91.6만 |
|---|
| 2026.04.01 | ₩54,797 | ₩54,930 | ₩53,862 | ₩54,396 | -0.73% | 98만 |
|---|
| 2026.03.31 | ₩55,317 | ₩55,758 | ₩54,009 | ₩54,957 | -0.65% | 150.5만 |
|---|
| 2026.03.30 | ₩56,092 | ₩56,452 | ₩55,211 | ₩55,558 | -0.95% | 87.7만 |
|---|
| 2026.03.27 | ₩56,732 | ₩57,333 | ₩55,291 | ₩55,771 | -1.69% | 115.3만 |
|---|
| 2026.03.26 | ₩56,065 | ₩57,079 | ₩55,838 | ₩57,053 | +1.76% | 74.3만 |
|---|
| 2026.03.25 | ₩56,225 | ₩56,759 | ₩55,825 | ₩56,078 | -0.26% | 88만 |
|---|
| 2026.03.24 | ₩56,065 | ₩57,066 | ₩55,811 | ₩56,385 | +0.57% | 76.5만 |
|---|
| 2026.03.23 | ₩55,064 | ₩56,225 | ₩54,984 | ₩55,905 | +1.53% | 117만 |
|---|
| 2026.03.20 | ₩55,531 | ₩55,931 | ₩54,743 | ₩55,611 | +0.14% | 479.5만 |
|---|
| 2026.03.19 | ₩54,597 | ₩55,825 | ₩54,530 | ₩55,171 | +1.05% | 115.9만 |
|---|
| 2026.03.18 | ₩55,424 | ₩55,718 | ₩54,570 | ₩54,650 | -1.40% | 148.1만 |
|---|
| 2026.03.17 | ₩55,104 | ₩55,611 | ₩54,944 | ₩55,344 | +0.44% | 112.4만 |
|---|
| 2026.03.16 | ₩54,717 | ₩55,224 | ₩54,196 | ₩54,743 | +0.05% | 135.3만 |
|---|
| 2026.03.13 | ₩54,089 | ₩54,984 | ₩54,089 | ₩54,490 | +0.74% | 121.3만 |
|---|
| 2026.03.12 | ₩54,396 | ₩54,516 | ₩53,662 | ₩54,290 | -0.20% | 222.9만 |
|---|
| 2026.03.11 | ₩53,595 | ₩54,663 | ₩53,475 | ₩54,183 | +1.10% | 167.8만 |
|---|
| 2026.03.10 | ₩54,984 | ₩55,010 | ₩53,489 | ₩53,515 | -2.67% | 201.4만 |
|---|
| 2026.03.09 | ₩55,731 | ₩55,798 | ₩54,637 | ₩55,171 | -1.01% | 176.2만 |
|---|
| 2026.03.06 | ₩56,732 | ₩56,973 | ₩55,651 | ₩55,678 | -1.86% | 130.8만 |
|---|
| 2026.03.05 | ₩56,425 | ₩57,680 | ₩55,945 | ₩56,319 | -0.19% | 148.3만 |
|---|
| 2026.03.04 | ₩55,651 | ₩56,519 | ₩55,090 | ₩56,439 | +1.42% | 164.1만 |
|---|
| 2026.03.03 | ₩56,185 | ₩56,719 | ₩55,077 | ₩55,531 | -1.16% | 181.9만 |
|---|
| 2026.03.02 | ₩56,172 | ₩56,452 | ₩55,771 | ₩56,185 | +0.02% | 134.1만 |
|---|
| 2026.02.27 | ₩55,371 | ₩55,691 | ₩54,703 | ₩55,518 | +0.27% | 180.9만 |
|---|
| 2026.02.26 | ₩54,396 | ₩55,090 | ₩54,009 | ₩54,957 | +1.03% | 149.7만 |
|---|
| 2026.02.25 | ₩54,810 | ₩54,930 | ₩54,063 | ₩54,703 | -0.19% | 109.9만 |
|---|
| 2026.02.24 | ₩55,077 | ₩55,371 | ₩54,223 | ₩54,703 | -0.68% | 140.2만 |
|---|
| 2026.02.23 | ₩54,797 | ₩55,344 | ₩54,396 | ₩54,997 | +0.37% | 146.8만 |
|---|
| 2026.02.20 | ₩55,398 | ₩55,705 | ₩54,330 | ₩54,864 | -0.96% | 196.6만 |
|---|
| 2026.02.19 | ₩54,076 | ₩55,651 | ₩52,741 | ₩55,384 | +2.42% | 527.9만 |
|---|
| 2026.02.18 | ₩58,721 | ₩59,723 | ₩58,174 | ₩58,601 | -0.20% | 109.3만 |
|---|
| 2026.02.17 | ₩58,268 | ₩59,189 | ₩57,200 | ₩58,374 | +0.18% | 281.9만 |
|---|
| 2026.02.13 | ₩56,532 | ₩58,268 | ₩56,185 | ₩57,974 | +2.55% | 133.3만 |
|---|
| 2026.02.12 | ₩56,919 | ₩57,467 | ₩55,664 | ₩56,532 | -0.68% | 138.8만 |
|---|
| 2026.02.11 | ₩55,865 | ₩57,079 | ₩55,811 | ₩56,666 | +1.43% | 110.6만 |
|---|
| 2026.02.10 | ₩55,598 | ₩55,745 | ₩55,024 | ₩55,664 | +0.12% | 44.6만 |
|---|
| 2026.02.09 | ₩54,850 | ₩55,504 | ₩54,730 | ₩55,117 | +0.49% | 74만 |
|---|
| 2026.02.06 | ₩55,104 | ₩55,491 | ₩54,730 | ₩54,890 | -0.39% | 77.2만 |
|---|
| 2026.02.05 | ₩54,570 | ₩55,077 | ₩53,782 | ₩55,077 | +0.93% | 74.9만 |
|---|
| 2026.02.04 | ₩54,049 | ₩55,090 | ₩53,782 | ₩54,837 | +1.46% | 146.4만 |
|---|
| 2026.02.03 | ₩53,248 | ₩53,902 | ₩52,981 | ₩53,796 | +1.03% | 108.2만 |
|---|
| 2026.02.02 | ₩53,061 | ₩53,862 | ₩52,754 | ₩53,555 | +0.93% | 138.3만 |
|---|
| 2026.01.30 | ₩55,785 | ₩55,865 | ₩54,263 | ₩55,344 | -0.79% | 191.6만 |
|---|
| 2026.01.29 | ₩55,424 | ₩56,359 | ₩55,010 | ₩55,771 | +0.63% | 153.5만 |
|---|
| 2026.01.28 | ₩54,757 | ₩55,304 | ₩54,423 | ₩54,877 | +0.22% | 158.4만 |
|---|
| 2026.01.27 | ₩54,330 | ₩54,904 | ₩53,756 | ₩54,690 | +0.66% | 104.7만 |
|---|
| 2026.01.26 | ₩55,050 | ₩55,211 | ₩53,849 | ₩54,223 | -1.50% | 123.2만 |
|---|
| 2026.01.23 | ₩54,810 | ₩55,144 | ₩54,303 | ₩54,383 | -0.78% | 108.8만 |
|---|
| 2026.01.22 | ₩54,290 | ₩54,917 | ₩54,209 | ₩54,503 | +0.39% | 124.8만 |
|---|
| 2026.01.21 | ₩54,783 | ₩55,544 | ₩53,822 | ₩54,089 | -1.27% | 150.8만 |
|---|
| 2026.01.20 | ₩55,785 | ₩55,891 | ₩53,382 | ₩54,290 | -2.68% | 268.6만 |
|---|
| 2026.01.16 | ₩55,691 | ₩56,252 | ₩55,224 | ₩55,544 | -0.26% | 84.6만 |
|---|
| 2026.01.15 | ₩56,078 | ₩56,385 | ₩55,197 | ₩55,624 | -0.81% | 108.6만 |
|---|
| 2026.01.14 | ₩56,158 | ₩57,133 | ₩56,158 | ₩56,372 | +0.38% | 150.2만 |
|---|
| 2026.01.13 | ₩55,424 | ₩56,586 | ₩55,277 | ₩56,279 | +1.54% | 109.7만 |
|---|
| 2026.01.12 | ₩54,997 | ₩55,985 | ₩54,997 | ₩55,237 | +0.44% | 100.5만 |
|---|
| 2026.01.09 | ₩54,250 | ₩55,398 | ₩54,209 | ₩55,050 | +1.48% | 161.2만 |
|---|
| 2026.01.08 | ₩53,061 | ₩54,129 | ₩53,061 | ₩53,916 | +1.61% | 112.4만 |
|---|
| 2026.01.07 | ₩53,075 | ₩53,395 | ₩52,661 | ₩52,888 | -0.35% | 91.6만 |
|---|
| 2026.01.06 | ₩53,409 | ₩53,889 | ₩52,821 | ₩52,821 | -1.10% | 123.8만 |
|---|
| 2026.01.05 | ₩53,395 | ₩53,769 | ₩52,327 | ₩53,302 | -0.17% | 142.3만 |
|---|
| 2026.01.02 | ₩52,981 | ₩53,315 | ₩52,221 | ₩53,021 | +0.08% | 89.7만 |
|---|
| 2025.12.31 | ₩52,861 | ₩52,888 | ₩52,487 | ₩52,728 | -0.25% | 87.1만 |
|---|
| 2025.12.30 | ₩52,581 | ₩53,048 | ₩52,581 | ₩52,888 | +0.58% | 72.9만 |
|---|
| 2025.12.29 | ₩52,421 | ₩52,754 | ₩52,381 | ₩52,541 | +0.23% | 55만 |
|---|
| 2025.12.26 | ₩52,995 | ₩52,995 | ₩52,140 | ₩52,234 | -1.44% | 61.7만 |
|---|
| 2025.12.24 | ₩52,407 | ₩53,142 | ₩52,407 | ₩52,808 | +0.76% | 35.2만 |
|---|
| 2025.12.23 | ₩52,941 | ₩53,035 | ₩52,594 | ₩52,688 | -0.48% | 55.7만 |
|---|
| 2025.12.22 | ₩52,621 | ₩53,008 | ₩52,194 | ₩52,781 | +0.30% | 86.5만 |
|---|
| 2025.12.19 | ₩52,327 | ₩52,487 | ₩52,060 | ₩52,154 | -0.33% | 164.4만 |
|---|
| 2025.12.18 | ₩52,381 | ₩52,768 | ₩52,047 | ₩52,261 | -0.23% | 106.8만 |
|---|
| 2025.12.17 | ₩52,154 | ₩52,581 | ₩51,913 | ₩52,314 | +0.31% | 80.5만 |
|---|
| 2025.12.16 | ₩52,688 | ₩52,688 | ₩51,753 | ₩51,793 | -1.70% | 130.8만 |
|---|
| 2025.12.15 | ₩52,795 | ₩53,155 | ₩52,474 | ₩52,754 | -0.08% | 146만 |
|---|
| 2025.12.12 | ₩51,673 | ₩52,835 | ₩51,633 | ₩52,608 | +1.81% | 119.5만 |
|---|
| 2025.12.11 | ₩51,860 | ₩52,581 | ₩51,513 | ₩51,553 | -0.59% | 126만 |
|---|
| 2025.12.10 | ₩52,020 | ₩52,274 | ₩51,460 | ₩51,833 | -0.36% | 81.6만 |
|---|
| 2025.12.09 | ₩52,568 | ₩52,768 | ₩51,753 | ₩51,873 | -1.32% | 139.4만 |
|---|
| 2025.12.08 | ₩53,435 | ₩53,449 | ₩52,221 | ₩52,434 | -1.87% | 178.7만 |
|---|
| 2025.12.05 | ₩53,796 | ₩54,156 | ₩53,035 | ₩53,382 | -0.77% | 170만 |
|---|
| 2025.12.04 | ₩52,621 | ₩54,036 | ₩52,407 | ₩53,796 | +2.23% | 200.5만 |
|---|
| 2025.12.03 | ₩52,221 | ₩52,594 | ₩52,020 | ₩52,367 | +0.28% | 281.7만 |
|---|
| 2025.12.02 | ₩52,634 | ₩52,634 | ₩51,780 | ₩51,780 | -1.62% | 90.5만 |
|---|
| 2025.12.01 | ₩52,194 | ₩52,808 | ₩52,194 | ₩52,501 | +0.59% | 150.6만 |
|---|
| 2025.11.28 | ₩52,221 | ₩53,035 | ₩52,221 | ₩52,501 | +0.54% | 94.4만 |
|---|
| 2025.11.26 | ₩52,154 | ₩52,674 | ₩52,060 | ₩52,060 | -0.18% | 129만 |
|---|
| 2025.11.25 | ₩51,967 | ₩52,487 | ₩51,753 | ₩52,060 | +0.18% | 137.8만 |
|---|
| 2025.11.24 | ₩52,341 | ₩52,341 | ₩51,633 | ₩51,967 | -0.71% | 121.4만 |
|---|
| 2025.11.21 | ₩52,060 | ₩52,127 | ₩51,526 | ₩52,007 | -0.10% | 88.1만 |
|---|
| 2025.11.20 | ₩52,074 | ₩52,461 | ₩51,606 | ₩51,940 | -0.26% | 136.9만 |
|---|
| 2025.11.19 | ₩51,873 | ₩52,434 | ₩51,566 | ₩52,060 | +0.36% | 89.9만 |
|---|
| 2025.11.18 | ₩51,833 | ₩52,541 | ₩51,807 | ₩52,100 | +0.52% | 118만 |
|---|
| 2025.11.17 | ₩51,713 | ₩52,581 | ₩51,713 | ₩52,060 | +0.67% | 143.1만 |
|---|
| 2025.11.14 | ₩52,034 | ₩52,314 | ₩51,406 | ₩51,647 | -0.74% | 291.3만 |
|---|
| 2025.11.13 | ₩51,860 | ₩52,207 | ₩51,313 | ₩51,513 | -0.67% | 129만 |
|---|
| 2025.11.12 | ₩52,795 | ₩53,048 | ₩51,673 | ₩51,940 | -1.62% | 242.9만 |
|---|
| 2025.11.11 | ₩52,074 | ₩52,928 | ₩52,047 | ₩52,928 | +1.64% | 158.6만 |
|---|
| 2025.11.10 | ₩52,341 | ₩52,714 | ₩51,780 | ₩52,287 | -0.10% | 204.5만 |
|---|
| 2025.11.07 | ₩50,458 | ₩52,661 | ₩50,392 | ₩52,047 | +3.15% | 266.3만 |
|---|
| 2025.11.06 | ₩51,473 | ₩51,473 | ₩50,592 | ₩51,420 | -0.10% | 90.5만 |
|---|
| 2025.11.05 | ₩49,404 | ₩51,420 | ₩49,404 | ₩51,059 | +3.35% | 171.1만 |
|---|
| 2025.11.04 | ₩49,671 | ₩50,245 | ₩49,524 | ₩49,844 | +0.35% | 128.1만 |
|---|
| 2025.11.03 | ₩49,911 | ₩50,151 | ₩49,257 | ₩49,991 | +0.16% | 140.6만 |
|---|
| 2025.10.31 | ₩50,098 | ₩50,338 | ₩49,684 | ₩50,018 | -0.16% | 139만 |
|---|
| 2025.10.30 | ₩51,273 | ₩51,553 | ₩50,966 | ₩51,366 | +0.18% | 124.6만 |
|---|
| 2025.10.29 | ₩51,660 | ₩51,913 | ₩51,019 | ₩51,099 | -1.09% | 165.1만 |
|---|
| 2025.10.28 | ₩51,753 | ₩51,954 | ₩51,019 | ₩51,767 | +0.03% | 107만 |
|---|
| 2025.10.27 | ₩51,566 | ₩51,820 | ₩51,393 | ₩51,593 | +0.05% | 106.7만 |
|---|
| 2025.10.24 | ₩51,927 | ₩52,194 | ₩51,126 | ₩51,179 | -1.44% | 116.8만 |
|---|
| 2025.10.23 | ₩51,727 | ₩52,140 | ₩51,246 | ₩51,994 | +0.52% | 204.6만 |
|---|
| 2025.10.22 | ₩50,258 | ₩51,313 | ₩49,991 | ₩51,206 | +1.89% | 242.9만 |
|---|
| 2025.10.21 | ₩50,872 | ₩50,912 | ₩50,031 | ₩50,191 | -1.34% | 353.8만 |
|---|
| 2025.10.20 | ₩50,619 | ₩50,872 | ₩50,458 | ₩50,832 | +0.42% | 219.2만 |
|---|
| 2025.10.17 | ₩50,258 | ₩50,499 | ₩49,884 | ₩50,378 | +0.24% | 123.4만 |
|---|
| 2025.10.16 | ₩50,458 | ₩50,752 | ₩49,951 | ₩50,232 | -0.45% | 160만 |
|---|
| 2025.10.15 | ₩49,911 | ₩50,886 | ₩49,911 | ₩50,352 | +0.88% | 192.2만 |
|---|
| 2025.10.14 | ₩49,844 | ₩50,352 | ₩49,564 | ₩49,844 | 0.00% | 433.6만 |
|---|
| 2025.10.13 | ₩50,191 | ₩50,352 | ₩49,631 | ₩50,258 | +0.13% | 172.9만 |
|---|
| 2025.10.10 | ₩51,006 | ₩51,433 | ₩49,711 | ₩49,738 | -2.49% | 223.2만 |
|---|
