시장 데이터를 불러오는 중
Woori Financial Group Inc. American Depositary Shares (each representing three (3) shares of Common Stock) · WF · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩97,203 | ₩97,806 | ₩97,042 | ₩97,793 | +0.61% | 6.8만 |
| 2026.10.08 | ₩96,734 | ₩97,914 | ₩96,465 | ₩97,458 | +0.75% | 7.6만 |
| 2026.10.07 | ₩99,791 | ₩100,328 | ₩98,973 | ₩99,617 | -0.17% | 6.3만 |
| 2026.10.06 | ₩100,904 | ₩101,977 | ₩100,690 | ₩100,851 | -0.05% | 8만 |
| 2026.10.05 | ₩100,515 | ₩101,991 | ₩100,515 | ₩101,494 | +0.97% | 6.5만 |
| 2026.10.02 | ₩99,805 | ₩101,119 | ₩99,805 | ₩100,864 | +1.06% | 6만 |
| 2026.10.01 | ₩98,665 | ₩99,121 | ₩95,956 | ₩98,034 | -0.64% | 10.5만 |
| 2026.09.30 | ₩102,393 | ₩102,393 | ₩100,368 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩101,307 |
| -1.06% |
| 12.9만 |
| 2026.09.29 | ₩106,980 | ₩107,677 | ₩106,242 | ₩106,859 | -0.11% | 8.1만 |
|---|
| 2026.09.28 | ₩106,617 | ₩107,771 | ₩105,786 | ₩106,296 | -0.30% | 10만 |
|---|
| 2026.09.25 | ₩105,907 | ₩105,907 | ₩104,069 | ₩104,646 | -1.19% | 5.1만 |
|---|
| 2026.09.24 | ₩103,506 | ₩103,774 | ₩102,420 | ₩103,037 | -0.45% | 5.3만 |
|---|
| 2026.09.23 | ₩103,721 | ₩104,512 | ₩103,144 | ₩103,841 | +0.12% | 4.2만 |
|---|
| 2026.09.22 | ₩105,947 | ₩106,148 | ₩105,089 | ₩105,773 | -0.16% | 5.7만 |
|---|
| 2026.09.21 | ₩106,872 | ₩107,288 | ₩105,920 | ₩106,577 | -0.28% | 5.6만 |
|---|
| 2026.09.18 | ₩105,330 | ₩105,330 | ₩103,694 | ₩104,579 | -0.71% | 6.9만 |
|---|
| 2026.09.17 | ₩105,947 | ₩107,570 | ₩105,048 | ₩106,027 | +0.08% | 5.2만 |
|---|
| 2026.09.16 | ₩106,564 | ₩106,886 | ₩103,747 | ₩104,954 | -1.51% | 11.8만 |
|---|
| 2026.09.15 | ₩107,342 | ₩107,462 | ₩106,175 | ₩106,591 | -0.70% | 6.9만 |
|---|
| 2026.09.14 | ₩108,146 | ₩109,622 | ₩108,012 | ₩108,374 | +0.21% | 12.9만 |
|---|
| 2026.09.11 | ₩105,813 | ₩107,489 | ₩104,914 | ₩105,773 | -0.04% | 19.4만 |
|---|
| 2026.09.10 | ₩100,717 | ₩101,253 | ₩99,389 | ₩99,992 | -0.72% | 7.3만 |
|---|
| 2026.09.09 | ₩100,569 | ₩100,569 | ₩99,201 | ₩99,644 | -0.92% | 6.6만 |
|---|
| 2026.09.08 | ₩101,991 | ₩103,037 | ₩101,991 | ₩102,044 | +0.05% | 12.6만 |
|---|
| 2026.09.04 | ₩99,027 | ₩100,462 | ₩98,048 | ₩100,395 | +1.38% | 9.2만 |
|---|
| 2026.09.03 | ₩102,406 | ₩104,177 | ₩102,299 | ₩103,747 | +1.31% | 6.6만 |
|---|
| 2026.09.02 | ₩100,663 | ₩102,836 | ₩100,663 | ₩101,548 | +0.88% | 6.2만 |
|---|
| 2026.09.01 | ₩100,878 | ₩101,106 | ₩99,241 | ₩99,711 | -1.16% | 9.9만 |
|---|
| 2026.08.31 | ₩98,477 | ₩98,531 | ₩97,471 | ₩98,088 | -0.39% | 6.9만 |
|---|
| 2026.08.28 | ₩99,107 | ₩99,630 | ₩98,101 | ₩98,343 | -0.77% | 6.1만 |
|---|
| 2026.08.27 | ₩95,486 | ₩96,385 | ₩95,486 | ₩96,050 | +0.59% | 5.6만 |
|---|
| 2026.08.26 | ₩95,647 | ₩96,425 | ₩94,856 | ₩96,371 | +0.76% | 5.9만 |
|---|
| 2026.08.25 | ₩94,494 | ₩95,218 | ₩94,132 | ₩95,178 | +0.72% | 5.6만 |
|---|
| 2026.08.24 | ₩92,107 | ₩93,461 | ₩91,691 | ₩93,220 | +1.21% | 9만 |
|---|
| 2026.08.21 | ₩90,846 | ₩92,026 | ₩90,256 | ₩91,771 | +1.02% | 8.2만 |
|---|
| 2026.08.20 | ₩92,040 | ₩92,040 | ₩88,848 | ₩89,599 | -2.65% | 12만 |
|---|
| 2026.08.19 | ₩95,889 | ₩97,096 | ₩93,783 | ₩94,641 | -1.30% | 10만 |
|---|
| 2026.08.18 | ₩95,406 | ₩96,358 | ₩94,440 | ₩94,655 | -0.79% | 7.4만 |
|---|
| 2026.08.17 | ₩95,392 | ₩96,613 | ₩95,392 | ₩95,862 | +0.49% | 5.7만 |
|---|
| 2026.08.14 | ₩95,594 | ₩96,076 | ₩95,030 | ₩95,714 | +0.13% | 5.1만 |
|---|
| 2026.08.13 | ₩94,306 | ₩95,339 | ₩93,703 | ₩94,977 | +0.71% | 7.5만 |
|---|
| 2026.08.12 | ₩94,253 | ₩95,594 | ₩93,877 | ₩94,387 | +0.14% | 7.4만 |
|---|
| 2026.08.11 | ₩95,272 | ₩96,774 | ₩94,387 | ₩94,615 | -0.69% | 8.5만 |
|---|
| 2026.08.10 | ₩95,406 | ₩95,459 | ₩93,756 | ₩94,132 | -1.34% | 7.9만 |
|---|
| 2026.08.07 | ₩98,034 | ₩99,241 | ₩96,157 | ₩97,391 | -0.66% | 14.7만 |
|---|
| 2026.08.06 | ₩93,957 | ₩94,601 | ₩93,890 | ₩94,346 | +0.41% | 6.3만 |
|---|
| 2026.08.05 | ₩95,164 | ₩95,164 | ₩93,461 | ₩93,609 | -1.63% | 8.6만 |
|---|
| 2026.08.04 | ₩92,925 | ₩94,548 | ₩92,925 | ₩93,797 | +0.94% | 8.6만 |
|---|
| 2026.08.03 | ₩93,354 | ₩94,011 | ₩92,670 | ₩92,724 | -0.68% | 12만 |
|---|
| 2026.07.31 | ₩93,984 | ₩94,548 | ₩92,348 | ₩92,442 | -1.64% | 11.9만 |
|---|
| 2026.07.30 | ₩90,860 | ₩94,869 | ₩90,860 | ₩94,279 | +3.76% | 15.6만 |
|---|
| 2026.07.29 | ₩87,869 | ₩89,264 | ₩87,172 | ₩87,668 | -0.23% | 20만 |
|---|
| 2026.07.28 | ₩87,601 | ₩88,754 | ₩87,332 | ₩88,097 | +0.57% | 16.8만 |
|---|
| 2026.07.27 | ₩89,116 | ₩92,013 | ₩89,116 | ₩90,551 | +1.61% | 19.1만 |
|---|
| 2026.07.24 | ₩85,160 | ₩88,553 | ₩84,758 | ₩87,265 | +2.47% | 17.2만 |
|---|
| 2026.07.23 | ₩84,583 | ₩85,106 | ₩83,349 | ₩84,114 | -0.55% | 17.3만 |
|---|
| 2026.07.22 | ₩84,127 | ₩84,932 | ₩82,947 | ₩83,430 | -0.83% | 12.9만 |
|---|
| 2026.07.21 | ₩84,288 | ₩85,991 | ₩83,792 | ₩85,187 | +1.07% | 17.3만 |
|---|
| 2026.07.20 | ₩83,819 | ₩84,261 | ₩83,108 | ₩83,483 | -0.40% | 12.2만 |
|---|
| 2026.07.17 | ₩83,872 | ₩84,905 | ₩83,242 | ₩83,752 | -0.14% | 11.7만 |
|---|
| 2026.07.16 | ₩85,039 | ₩86,313 | ₩84,986 | ₩85,146 | +0.13% | 11.4만 |
|---|
| 2026.07.15 | ₩84,382 | ₩85,240 | ₩84,355 | ₩84,932 | +0.65% | 14.2만 |
|---|
| 2026.07.14 | ₩84,811 | ₩85,187 | ₩82,840 | ₩83,631 | -1.39% | 33.6만 |
|---|
| 2026.07.13 | ₩85,763 | ₩86,648 | ₩84,476 | ₩84,851 | -1.06% | 17만 |
|---|
| 2026.07.10 | ₩85,079 | ₩86,327 | ₩85,079 | ₩85,951 | +1.02% | 15.4만 |
|---|
| 2026.07.09 | ₩81,539 | ₩83,497 | ₩80,721 | ₩82,612 | +1.32% | 24.8만 |
|---|
| 2026.07.08 | ₩81,163 | ₩83,135 | ₩80,721 | ₩83,054 | +2.33% | 17.8만 |
|---|
| 2026.07.07 | ₩82,813 | ₩83,551 | ₩82,397 | ₩83,148 | +0.40% | 15.4만 |
|---|
| 2026.07.06 | ₩82,545 | ₩83,443 | ₩82,223 | ₩82,974 | +0.52% | 21.6만 |
|---|
| 2026.07.02 | ₩79,125 | ₩81,405 | ₩79,125 | ₩80,211 | +1.37% | 22만 |
|---|
| 2026.07.01 | ₩76,255 | ₩77,060 | ₩75,772 | ₩76,885 | +0.83% | 18.1만 |
|---|
| 2026.06.30 | ₩77,207 | ₩77,207 | ₩76,067 | ₩76,979 | -0.30% | 31.1만 |
|---|
| 2026.06.29 | ₩76,107 | ₩77,864 | ₩76,054 | ₩77,650 | +2.03% | 20.6만 |
|---|
| 2026.06.26 | ₩75,786 | ₩75,786 | ₩74,351 | ₩75,638 | -0.19% | 24.2만 |
|---|
| 2026.06.25 | ₩77,516 | ₩77,744 | ₩76,268 | ₩76,925 | -0.76% | 26만 |
|---|
| 2026.06.24 | ₩77,931 | ₩78,267 | ₩76,885 | ₩77,475 | -0.59% | 28.6만 |
|---|
| 2026.06.23 | ₩78,052 | ₩80,640 | ₩77,314 | ₩79,635 | +2.03% | 27만 |
|---|
| 2026.06.22 | ₩80,023 | ₩81,807 | ₩79,594 | ₩80,654 | +0.79% | 28.6만 |
|---|
| 2026.06.18 | ₩84,234 | ₩84,851 | ₩83,390 | ₩83,886 | -0.41% | 22.4만 |
|---|
| 2026.06.17 | ₩86,420 | ₩86,729 | ₩84,221 | ₩84,234 | -2.53% | 25.8만 |
|---|
| 2026.06.16 | ₩88,097 | ₩89,907 | ₩87,292 | ₩88,513 | +0.47% | 15.2만 |
|---|
| 2026.06.15 | ₩86,675 | ₩87,614 | ₩86,340 | ₩86,662 | -0.02% | 11만 |
|---|
| 2026.06.12 | ₩82,424 | ₩84,798 | ₩82,424 | ₩83,524 | +1.33% | 11.9만 |
|---|
| 2026.06.11 | ₩79,876 | ₩82,652 | ₩79,541 | ₩81,646 | +2.22% | 14.5만 |
|---|
| 2026.06.10 | ₩79,541 | ₩80,332 | ₩78,843 | ₩79,111 | -0.54% | 15.7만 |
|---|
| 2026.06.09 | ₩80,198 | ₩81,418 | ₩78,709 | ₩79,581 | -0.77% | 23.9만 |
|---|
| 2026.06.08 | ₩78,508 | ₩78,803 | ₩77,019 | ₩78,173 | -0.43% | 24.9만 |
|---|
| 2026.06.05 | ₩81,552 | ₩82,008 | ₩80,801 | ₩81,230 | -0.39% | 27만 |
|---|
| 2026.06.04 | ₩81,271 | ₩83,832 | ₩80,815 | ₩82,424 | +1.42% | 26.7만 |
|---|
| 2026.06.03 | ₩81,847 | ₩81,847 | ₩79,916 | ₩81,163 | -0.84% | 18만 |
|---|
| 2026.06.02 | ₩79,916 | ₩82,813 | ₩79,366 | ₩82,612 | +3.37% | 21만 |
|---|
| 2026.06.01 | ₩79,125 | ₩80,278 | ₩77,851 | ₩79,742 | +0.78% | 20.3만 |
|---|
| 2026.05.29 | ₩81,405 | ₩82,156 | ₩80,426 | ₩81,593 | +0.23% | 25.3만 |
|---|
| 2026.05.28 | ₩81,432 | ₩83,054 | ₩80,493 | ₩82,156 | +0.89% | 15.8만 |
|---|
| 2026.05.27 | ₩83,095 | ₩83,202 | ₩81,955 | ₩82,974 | -0.15% | 12.9만 |
|---|
| 2026.05.26 | ₩84,395 | ₩85,187 | ₩83,980 | ₩84,436 | +0.05% | 17.5만 |
|---|
| 2026.05.22 | ₩83,953 | ₩85,012 | ₩83,832 | ₩84,154 | +0.24% | 11.8만 |
|---|
| 2026.05.21 | ₩81,780 | ₩83,752 | ₩81,150 | ₩83,162 | +1.69% | 17.6만 |
|---|
| 2026.05.20 | ₩81,244 | ₩84,020 | ₩80,721 | ₩83,738 | +3.07% | 14.7만 |
|---|
| 2026.05.19 | ₩81,391 | ₩82,706 | ₩80,225 | ₩81,847 | +0.56% | 11.9만 |
|---|
| 2026.05.18 | ₩83,819 | ₩84,261 | ₩82,397 | ₩83,001 | -0.98% | 22.1만 |
|---|
| 2026.05.15 | ₩83,953 | ₩85,039 | ₩82,116 | ₩84,986 | +1.23% | 10.6만 |
|---|
| 2026.05.14 | ₩85,844 | ₩86,970 | ₩85,468 | ₩86,058 | +0.25% | 8.5만 |
|---|
| 2026.05.13 | ₩84,865 | ₩85,723 | ₩82,960 | ₩85,401 | +0.63% | 23.2만 |
|---|
| 2026.05.12 | ₩84,945 | ₩86,206 | ₩84,395 | ₩86,018 | +1.26% | 15.4만 |
|---|
| 2026.05.11 | ₩91,892 | ₩91,906 | ₩88,405 | ₩88,526 | -3.66% | 15.2만 |
|---|
| 2026.05.08 | ₩92,536 | ₩93,837 | ₩92,268 | ₩93,770 | +1.33% | 8.8만 |
|---|
| 2026.05.07 | ₩92,737 | ₩92,844 | ₩90,766 | ₩91,637 | -1.19% | 9.5만 |
|---|
| 2026.05.06 | ₩91,624 | ₩93,032 | ₩91,262 | ₩92,201 | +0.63% | 14.3만 |
|---|
| 2026.05.05 | ₩91,812 | ₩94,574 | ₩90,538 | ₩93,917 | +2.29% | 11.2만 |
|---|
| 2026.05.04 | ₩92,268 | ₩92,268 | ₩90,363 | ₩90,511 | -1.90% | 7.9만 |
|---|
| 2026.05.01 | ₩95,084 | ₩95,620 | ₩93,153 | ₩93,743 | -1.41% | 6.7만 |
|---|
| 2026.04.30 | ₩91,718 | ₩95,205 | ₩91,718 | ₩94,762 | +3.32% | 7.9만 |
|---|
| 2026.04.29 | ₩91,020 | ₩92,482 | ₩90,632 | ₩91,289 | +0.29% | 13.5만 |
|---|
| 2026.04.28 | ₩90,497 | ₩91,463 | ₩89,653 | ₩90,953 | +0.50% | 9.9만 |
|---|
| 2026.04.27 | ₩91,611 | ₩91,611 | ₩88,700 | ₩90,551 | -1.16% | 13.9만 |
|---|
| 2026.04.24 | ₩94,480 | ₩95,017 | ₩89,143 | ₩90,041 | -4.70% | 20.2만 |
|---|
| 2026.04.23 | ₩96,050 | ₩96,868 | ₩94,266 | ₩94,735 | -1.37% | 9.8만 |
|---|
| 2026.04.22 | ₩96,747 | ₩98,517 | ₩95,419 | ₩96,278 | -0.49% | 6.9만 |
|---|
| 2026.04.21 | ₩98,021 | ₩98,598 | ₩95,392 | ₩96,023 | -2.04% | 13만 |
|---|
| 2026.04.20 | ₩99,027 | ₩99,027 | ₩97,873 | ₩98,249 | -0.79% | 9.4만 |
|---|
| 2026.04.17 | ₩97,565 | ₩101,454 | ₩97,565 | ₩99,671 | +2.16% | 12.5만 |
|---|
| 2026.04.16 | ₩96,385 | ₩97,981 | ₩96,385 | ₩96,935 | +0.57% | 9.4만 |
|---|
| 2026.04.15 | ₩97,498 | ₩98,437 | ₩95,084 | ₩95,285 | -2.27% | 13.5만 |
|---|
| 2026.04.14 | ₩96,090 | ₩98,303 | ₩95,822 | ₩97,444 | +1.41% | 13.3만 |
|---|
| 2026.04.13 | ₩93,300 | ₩95,674 | ₩92,911 | ₩95,299 | +2.14% | 11.7만 |
|---|
| 2026.04.10 | ₩93,783 | ₩95,138 | ₩92,308 | ₩94,454 | +0.72% | 9.5만 |
|---|
| 2026.04.09 | ₩91,128 | ₩93,247 | ₩90,243 | ₩92,804 | +1.84% | 15.5만 |
|---|
| 2026.04.08 | ₩93,086 | ₩94,293 | ₩91,986 | ₩93,676 | +0.63% | 17.2만 |
|---|
| 2026.04.07 | ₩87,976 | ₩87,990 | ₩85,348 | ₩87,775 | -0.23% | 17.8만 |
|---|
| 2026.04.06 | ₩88,995 | ₩89,022 | ₩87,011 | ₩88,378 | -0.69% | 14.2만 |
|---|
| 2026.04.02 | ₩86,045 | ₩88,741 | ₩85,509 | ₩88,566 | +2.93% | 9.9만 |
|---|
| 2026.04.01 | ₩89,706 | ₩91,624 | ₩88,915 | ₩89,988 | +0.31% | 18.4만 |
|---|
| 2026.03.31 | ₩87,064 | ₩89,384 | ₩85,589 | ₩89,317 | +2.59% | 20.2만 |
|---|
| 2026.03.30 | ₩87,748 | ₩87,748 | ₩84,516 | ₩86,166 | -1.80% | 17.6만 |
|---|
| 2026.03.27 | ₩88,378 | ₩89,666 | ₩87,172 | ₩88,151 | -0.26% | 14만 |
|---|
| 2026.03.26 | ₩88,660 | ₩89,277 | ₩87,239 | ₩87,507 | -1.30% | 11.3만 |
|---|
| 2026.03.25 | ₩90,310 | ₩90,618 | ₩87,976 | ₩89,693 | -0.68% | 15.6만 |
|---|
| 2026.03.24 | ₩87,641 | ₩89,170 | ₩87,091 | ₩88,727 | +1.24% | 9.1만 |
|---|
| 2026.03.23 | ₩88,821 | ₩90,605 | ₩88,392 | ₩89,156 | +0.38% | 14.2만 |
|---|
| 2026.03.20 | ₩90,001 | ₩91,208 | ₩87,721 | ₩88,848 | -1.28% | 13.9만 |
|---|
| 2026.03.19 | ₩86,729 | ₩91,570 | ₩86,595 | ₩89,773 | +3.51% | 14.2만 |
|---|
| 2026.03.18 | ₩90,135 | ₩90,216 | ₩88,218 | ₩88,553 | -1.76% | 14.5만 |
|---|
| 2026.03.17 | ₩88,902 | ₩90,725 | ₩88,902 | ₩89,787 | +1.00% | 12.6만 |
|---|
| 2026.03.16 | ₩88,392 | ₩89,130 | ₩87,091 | ₩87,668 | -0.82% | 11.5만 |
|---|
| 2026.03.13 | ₩87,855 | ₩89,089 | ₩85,978 | ₩86,447 | -1.60% | 9.9만 |
|---|
| 2026.03.12 | ₩88,928 | ₩88,928 | ₩86,407 | ₩87,426 | -1.69% | 7.9만 |
|---|
| 2026.03.11 | ₩91,168 | ₩91,973 | ₩90,068 | ₩91,302 | +0.15% | 9.3만 |
|---|
| 2026.03.10 | ₩91,181 | ₩92,469 | ₩89,720 | ₩90,363 | -0.90% | 14.4만 |
|---|
| 2026.03.09 | ₩87,172 | ₩91,718 | ₩86,072 | ₩91,584 | +5.06% | 11.8만 |
|---|
| 2026.03.06 | ₩90,055 | ₩90,055 | ₩87,440 | ₩88,674 | -1.53% | 5.9만 |
|---|
| 2026.03.05 | ₩93,139 | ₩93,139 | ₩90,001 | ₩91,745 | -1.50% | 9만 |
|---|
| 2026.03.04 | ₩94,561 | ₩95,741 | ₩91,825 | ₩95,459 | +0.95% | 14.3만 |
|---|
| 2026.03.03 | ₩94,668 | ₩95,004 | ₩90,511 | ₩95,004 | +0.35% | 16.8만 |
|---|
| 2026.03.02 | ₩96,975 | ₩99,751 | ₩95,674 | ₩99,121 | +2.21% | 8.6만 |
|---|
| 2026.02.27 | ₩102,420 | ₩102,420 | ₩99,510 | ₩100,663 | -1.72% | 11.3만 |
|---|
| 2026.02.26 | ₩110,010 | ₩110,010 | ₩103,680 | ₩106,805 | -2.91% | 9.4만 |
|---|
| 2026.02.25 | ₩110,882 | ₩111,767 | ₩110,292 | ₩110,587 | -0.27% | 7.9만 |
|---|
| 2026.02.24 | ₩109,233 | ₩110,413 | ₩108,374 | ₩110,024 | +0.72% | 11.2만 |
|---|
| 2026.02.23 | ₩113,457 | ₩113,605 | ₩109,581 | ₩109,970 | -3.07% | 13만 |
|---|
| 2026.02.20 | ₩109,984 | ₩113,605 | ₩109,970 | ₩113,283 | +3.00% | 12.7만 |
|---|
| 2026.02.19 | ₩107,838 | ₩108,951 | ₩107,140 | ₩107,784 | -0.05% | 6만 |
|---|
| 2026.02.18 | ₩107,127 | ₩108,897 | ₩106,041 | ₩107,248 | +0.11% | 11.1만 |
|---|
| 2026.02.17 | ₩107,959 | ₩108,334 | ₩105,276 | ₩107,261 | -0.65% | 10.1만 |
|---|
| 2026.02.13 | ₩108,455 | ₩109,823 | ₩106,899 | ₩108,347 | -0.10% | 10.8만 |
|---|
| 2026.02.12 | ₩106,966 | ₩108,897 | ₩104,726 | ₩106,068 | -0.84% | 11.3만 |
|---|
| 2026.02.11 | ₩102,755 | ₩104,338 | ₩99,188 | ₩103,265 | +0.50% | 9.2만 |
|---|
| 2026.02.10 | ₩98,732 | ₩99,523 | ₩97,203 | ₩99,174 | +0.45% | 4.4만 |
|---|
| 2026.02.09 | ₩94,413 | ₩98,034 | ₩94,360 | ₩97,042 | +2.78% | 5.6만 |
|---|
| 2026.02.06 | ₩90,524 | ₩94,548 | ₩89,572 | ₩92,925 | +2.65% | 5만 |
|---|
| 2026.02.05 | ₩86,756 | ₩88,526 | ₩86,756 | ₩87,855 | +1.27% | 4.8만 |
|---|
| 2026.02.04 | ₩88,110 | ₩89,210 | ₩86,514 | ₩87,587 | -0.59% | 5.4만 |
|---|
| 2026.02.03 | ₩86,863 | ₩87,547 | ₩86,125 | ₩87,064 | +0.23% | 4.9만 |
|---|
| 2026.02.02 | ₩81,981 | ₩84,530 | ₩81,981 | ₩84,342 | +2.88% | 4.6만 |
|---|
| 2026.01.30 | ₩84,892 | ₩84,892 | ₩82,867 | ₩83,255 | -1.93% | 7.2만 |
|---|
| 2026.01.29 | ₩85,066 | ₩85,696 | ₩84,261 | ₩85,522 | +0.54% | 4.3만 |
|---|
| 2026.01.28 | ₩86,166 | ₩86,233 | ₩83,939 | ₩84,476 | -1.96% | 8.7만 |
|---|
| 2026.01.27 | ₩84,623 | ₩87,507 | ₩84,623 | ₩86,984 | +2.79% | 5.4만 |
|---|
| 2026.01.26 | ₩82,773 | ₩83,618 | ₩81,888 | ₩83,175 | +0.49% | 9.5만 |
|---|
| 2026.01.23 | ₩80,640 | ₩82,907 | ₩80,386 | ₩82,625 | +2.46% | 6.7만 |
|---|
| 2026.01.22 | ₩81,458 | ₩81,458 | ₩79,809 | ₩80,386 | -1.32% | 4.1만 |
|---|
| 2026.01.21 | ₩77,516 | ₩81,123 | ₩77,516 | ₩81,123 | +4.65% | 5.2만 |
|---|
| 2026.01.20 | ₩76,711 | ₩78,146 | ₩76,711 | ₩77,931 | +1.59% | 5.5만 |
|---|
| 2026.01.16 | ₩76,778 | ₩77,368 | ₩75,906 | ₩77,033 | +0.33% | 6만 |
|---|
| 2026.01.15 | ₩77,314 | ₩77,931 | ₩76,818 | ₩77,422 | +0.14% | 4.2만 |
|---|
| 2026.01.14 | ₩76,550 | ₩78,307 | ₩76,550 | ₩77,931 | +1.80% | 5.5만 |
|---|
| 2026.01.13 | ₩76,376 | ₩76,778 | ₩76,067 | ₩76,496 | +0.16% | 4.4만 |
|---|
| 2026.01.12 | ₩75,236 | ₩76,510 | ₩74,967 | ₩76,054 | +1.09% | 7.6만 |
|---|
| 2026.01.09 | ₩76,952 | ₩78,991 | ₩75,879 | ₩76,925 | -0.03% | 5.2만 |
|---|
| 2026.01.08 | ₩77,355 | ₩77,878 | ₩76,134 | ₩76,724 | -0.81% | 6.4만 |
|---|
| 2026.01.07 | ₩77,958 | ₩78,816 | ₩75,946 | ₩77,918 | -0.05% | 6.9만 |
|---|
| 2026.01.06 | ₩79,661 | ₩79,876 | ₩78,602 | ₩79,380 | -0.35% | 4.6만 |
|---|
| 2026.01.05 | ₩80,399 | ₩81,110 | ₩78,374 | ₩78,870 | -1.90% | 9.4만 |
|---|
| 2026.01.02 | ₩79,179 | ₩79,782 | ₩78,253 | ₩79,420 | +0.30% | 5.3만 |
|---|
| 2025.12.31 | ₩78,535 | ₩78,991 | ₩78,280 | ₩78,843 | +0.39% | 2.7만 |
|---|
| 2025.12.30 | ₩78,897 | ₩79,447 | ₩78,065 | ₩78,924 | +0.03% | 5.4만 |
|---|
| 2025.12.29 | ₩79,943 | ₩79,943 | ₩78,964 | ₩78,991 | -1.19% | 6.5만 |
|---|
| 2025.12.26 | ₩79,554 | ₩80,332 | ₩79,071 | ₩80,332 | +0.98% | 5.4만 |
|---|
| 2025.12.24 | ₩77,650 | ₩80,278 | ₩77,650 | ₩80,023 | +3.06% | 2.2만 |
|---|
| 2025.12.23 | ₩77,904 | ₩77,904 | ₩76,617 | ₩77,596 | -0.40% | 3.6만 |
|---|
| 2025.12.22 | ₩77,207 | ₩78,146 | ₩77,167 | ₩78,025 | +1.06% | 5.4만 |
|---|
| 2025.12.19 | ₩75,839 | ₩76,711 | ₩75,397 | ₩76,537 | +0.92% | 3.6만 |
|---|
| 2025.12.18 | ₩75,423 | ₩76,040 | ₩74,847 | ₩75,879 | +0.60% | 7.2만 |
|---|
| 2025.12.17 | ₩75,517 | ₩76,215 | ₩75,075 | ₩75,397 | -0.16% | 3.7만 |
|---|
| 2025.12.16 | ₩74,726 | ₩75,370 | ₩74,364 | ₩74,967 | +0.32% | 5.7만 |
|---|
| 2025.12.15 | ₩75,839 | ₩76,094 | ₩75,088 | ₩75,504 | -0.44% | 9.6만 |
|---|
| 2025.12.12 | ₩75,759 | ₩75,786 | ₩74,444 | ₩75,504 | -0.34% | 10.4만 |
|---|
| 2025.12.11 | ₩76,054 | ₩76,698 | ₩75,732 | ₩76,255 | +0.26% | 7.6만 |
|---|
| 2025.12.10 | ₩76,242 | ₩77,221 | ₩75,879 | ₩76,671 | +0.56% | 4.2만 |
|---|
| 2025.12.09 | ₩77,153 | ₩77,449 | ₩76,456 | ₩77,100 | -0.07% | 3.2만 |
|---|
| 2025.12.08 | ₩77,368 | ₩77,368 | ₩76,322 | ₩76,845 | -0.68% | 7.3만 |
|---|
| 2025.12.05 | ₩78,052 | ₩79,514 | ₩77,489 | ₩78,146 | +0.12% | 5.4만 |
|---|
| 2025.12.04 | ₩77,717 | ₩77,717 | ₩77,086 | ₩77,435 | -0.36% | 4.7만 |
|---|
| 2025.12.03 | ₩78,964 | ₩78,964 | ₩78,146 | ₩78,669 | -0.37% | 4.7만 |
|---|
| 2025.12.02 | ₩78,052 | ₩80,305 | ₩77,918 | ₩79,635 | +2.03% | 7.2만 |
|---|
| 2025.12.01 | ₩75,088 | ₩76,309 | ₩74,833 | ₩75,893 | +1.07% | 5.5만 |
|---|
| 2025.11.28 | ₩74,015 | ₩74,243 | ₩73,251 | ₩73,693 | -0.43% | 4.4만 |
|---|
| 2025.11.26 | ₩72,339 | ₩73,626 | ₩72,232 | ₩73,345 | +1.39% | 9.4만 |
|---|
| 2025.11.25 | ₩71,279 | ₩72,446 | ₩71,025 | ₩72,419 | +1.60% | 6.9만 |
|---|
| 2025.11.24 | ₩70,877 | ₩72,245 | ₩70,783 | ₩72,138 | +1.78% | 5.3만 |
|---|
| 2025.11.21 | ₩71,414 | ₩72,326 | ₩70,475 | ₩71,762 | +0.49% | 3.8만 |
|---|
| 2025.11.20 | ₩72,326 | ₩72,621 | ₩70,676 | ₩71,132 | -1.65% | 5.5만 |
|---|
| 2025.11.19 | ₩71,883 | ₩72,674 | ₩71,802 | ₩72,567 | +0.95% | 4.8만 |
|---|
| 2025.11.18 | ₩70,984 | ₩72,393 | ₩65,486 | ₩71,896 | +1.28% | 7.3만 |
|---|
| 2025.11.17 | ₩73,653 | ₩73,653 | ₩71,722 | ₩72,339 | -1.78% | 4.7만 |
|---|
| 2025.11.14 | ₩74,176 | ₩74,981 | ₩74,176 | ₩74,793 | +0.83% | 5.1만 |
|---|
| 2025.11.13 | ₩74,766 | ₩74,927 | ₩73,626 | ₩73,814 | -1.27% | 5.6만 |
|---|
| 2025.11.12 | ₩74,190 | ₩75,222 | ₩73,988 | ₩75,088 | +1.21% | 6.3만 |
|---|
| 2025.11.11 | ₩72,111 | ₩72,956 | ₩72,098 | ₩72,822 | +0.99% | 4.7만 |
|---|
| 2025.11.10 | ₩72,929 | ₩73,680 | ₩72,808 | ₩73,573 | +0.88% | 5.2만 |
|---|
| 2025.11.07 | ₩72,352 | ₩72,352 | ₩71,119 | ₩72,285 | -0.09% | 5.6만 |
|---|
| 2025.11.06 | ₩74,257 | ₩75,061 | ₩73,988 | ₩74,954 | +0.94% | 5만 |
|---|
| 2025.11.05 | ₩72,983 | ₩74,082 | ₩72,768 | ₩73,962 | +1.34% | 5.7만 |
|---|
| 2025.11.04 | ₩72,983 | ₩74,699 | ₩72,983 | ₩74,002 | +1.40% | 7만 |
|---|
| 2025.11.03 | ₩72,218 | ₩72,647 | ₩71,507 | ₩72,446 | +0.32% | 5.8만 |
|---|
| 2025.10.31 | ₩72,057 | ₩72,124 | ₩71,092 | ₩71,910 | -0.20% | 3.3만 |
|---|
| 2025.10.30 | ₩71,802 | ₩72,178 | ₩71,119 | ₩72,057 | +0.35% | 4.1만 |
|---|
| 2025.10.29 | ₩73,801 | ₩73,801 | ₩71,709 | ₩72,299 | -2.04% | 3.7만 |
|---|
| 2025.10.28 | ₩72,607 | ₩74,096 | ₩72,419 | ₩74,096 | +2.05% | 3.8만 |
|---|
| 2025.10.27 | ₩73,157 | ₩73,157 | ₩72,178 | ₩72,486 | -0.92% | 3.9만 |
|---|
| 2025.10.24 | ₩72,446 | ₩72,889 | ₩71,843 | ₩72,460 | +0.02% | 5.2만 |
|---|
| 2025.10.23 | ₩72,272 | ₩72,916 | ₩71,212 | ₩72,433 | +0.22% | 4.6만 |
|---|
| 2025.10.22 | ₩73,734 | ₩73,761 | ₩72,849 | ₩73,465 | -0.36% | 3.1만 |
|---|
| 2025.10.21 | ₩73,492 | ₩73,761 | ₩73,090 | ₩73,479 | -0.02% | 2.7만 |
|---|
| 2025.10.20 | ₩73,197 | ₩74,351 | ₩72,326 | ₩73,546 | +0.48% | 3.5만 |
|---|
| 2025.10.17 | ₩72,071 | ₩72,956 | ₩71,145 | ₩72,714 | +0.89% | 3.9만 |
|---|
| 2025.10.16 | ₩73,278 | ₩73,761 | ₩72,218 | ₩72,795 | -0.66% | 3.8만 |
|---|
| 2025.10.15 | ₩71,682 | ₩73,036 | ₩71,682 | ₩72,594 | +1.27% | 5.8만 |
|---|
| 2025.10.14 | ₩70,569 | ₩71,467 | ₩69,737 | ₩70,636 | +0.10% | 17.8만 |
|---|
| 2025.10.13 | ₩72,366 | ₩72,419 | ₩71,078 | ₩72,138 | -0.32% | 6.4만 |
|---|
| 2025.10.10 | ₩72,956 | ₩73,130 | ₩70,864 | ₩71,051 | -2.61% | 5.3만 |
|---|
