시장 데이터를 불러오는 중
전체 종목
Weatherford International plc - Ordinary shares 과거 주가
Weatherford International plc - Ordinary shares · WFRD · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Weatherford International plc - Ordinary shares · WFRD · NASDAQ
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,349 | ₩106,347 | ₩103,329 | ₩104,496 | +0.14% | 61.1만 |
| 2026.10.08 | ₩102,766 | ₩103,705 | ₩102,257 | ₩103,128 | +0.35% | 94.5만 |
| 2026.10.07 | ₩106,722 | ₩107,111 | ₩101,734 | ₩102,485 | -3.97% | 76.1만 |
| 2026.10.06 | ₩110,571 | ₩111,356 | ₩107,138 | ₩107,205 | -3.04% | 65.2만 |
| 2026.10.05 | ₩106,548 | ₩111,497 | ₩106,548 | ₩110,397 | +3.61% | 80.3만 |
| 2026.10.02 | ₩105,194 | ₩109,411 | ₩105,086 | ₩106,910 | +1.63% | 103.7만 |
| 2026.10.01 | ₩104,952 | ₩107,058 | ₩103,839 | ₩105,194 | +0.23% | 88.6만 |
| 2026.09.30 | ₩107,835 | ₩108,439 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,515 |
| -2.15% |
| 97.3만 |
| 2026.09.29 | ₩110,095 | ₩111,175 | ₩107,473 | ₩107,835 | -2.05% | 79.1만 |
|---|
| 2026.09.28 | ₩115,044 | ₩115,292 | ₩110,853 | ₩111,041 | -3.48% | 80.4만 |
|---|
| 2026.09.25 | ₩111,698 | ₩115,339 | ₩111,644 | ₩114,098 | +2.15% | 112.4만 |
|---|
| 2026.09.24 | ₩113,991 | ₩114,058 | ₩111,000 | ₩112,824 | -1.02% | 98만 |
|---|
| 2026.09.23 | ₩112,476 | ₩114,729 | ₩111,309 | ₩113,535 | +0.94% | 73.4만 |
|---|
| 2026.09.22 | ₩109,753 | ₩114,849 | ₩109,485 | ₩112,650 | +2.64% | 105.6만 |
|---|
| 2026.09.21 | ₩110,290 | ₩111,342 | ₩106,736 | ₩110,236 | -0.05% | 85만 |
|---|
| 2026.09.18 | ₩109,552 | ₩110,746 | ₩108,385 | ₩110,008 | +0.42% | 299.9만 |
|---|
| 2026.09.17 | ₩111,657 | ₩111,939 | ₩109,612 | ₩110,035 | -1.45% | 61.7만 |
|---|
| 2026.09.16 | ₩113,723 | ₩114,165 | ₩107,889 | ₩110,370 | -2.95% | 79.2만 |
|---|
| 2026.09.15 | ₩114,273 | ₩115,600 | ₩112,154 | ₩114,514 | +0.21% | 116.2만 |
|---|
| 2026.09.14 | ₩117,558 | ₩118,101 | ₩111,671 | ₩113,267 | -3.65% | 123.7만 |
|---|
| 2026.09.11 | ₩120,723 | ₩122,098 | ₩116,995 | ₩119,154 | -1.30% | 81.9만 |
|---|
| 2026.09.10 | ₩124,800 | ₩124,800 | ₩119,201 | ₩120,589 | -3.37% | 64.1만 |
|---|
| 2026.09.09 | ₩127,160 | ₩129,802 | ₩124,264 | ₩124,800 | -1.86% | 85.3만 |
|---|
| 2026.09.08 | ₩128,877 | ₩131,532 | ₩125,269 | ₩125,658 | -2.50% | 116.6만 |
|---|
| 2026.09.04 | ₩128,179 | ₩129,360 | ₩126,235 | ₩128,582 | +0.31% | 52.1만 |
|---|
| 2026.09.03 | ₩130,580 | ₩131,492 | ₩128,751 | ₩129,319 | -0.97% | 67.5만 |
|---|
| 2026.09.02 | ₩126,154 | ₩133,302 | ₩125,772 | ₩131,036 | +3.87% | 97.8만 |
|---|
| 2026.09.01 | ₩130,821 | ₩132,947 | ₩125,920 | ₩126,758 | -3.11% | 174.6만 |
|---|
| 2026.08.31 | ₩128,307 | ₩133,013 | ₩127,402 | ₩131,116 | +2.19% | 212.3만 |
|---|
| 2026.08.28 | ₩123,258 | ₩125,819 | ₩121,722 | ₩125,779 | +2.05% | 97.1만 |
|---|
| 2026.08.27 | ₩117,961 | ₩125,243 | ₩116,807 | ₩123,338 | +4.56% | 112만 |
|---|
| 2026.08.26 | ₩117,665 | ₩119,033 | ₩115,647 | ₩118,014 | +0.30% | 80.7만 |
|---|
| 2026.08.25 | ₩119,489 | ₩121,380 | ₩117,779 | ₩118,282 | -1.01% | 76.6만 |
|---|
| 2026.08.24 | ₩120,804 | ₩120,817 | ₩116,613 | ₩118,993 | -1.50% | 54.8만 |
|---|
| 2026.08.21 | ₩122,547 | ₩123,506 | ₩120,897 | ₩121,380 | -0.95% | 93.1만 |
|---|
| 2026.08.20 | ₩123,942 | ₩125,712 | ₩122,051 | ₩122,359 | -1.28% | 62.9만 |
|---|
| 2026.08.19 | ₩125,363 | ₩126,000 | ₩122,373 | ₩123,727 | -1.31% | 78.7만 |
|---|
| 2026.08.18 | ₩125,631 | ₩126,892 | ₩122,279 | ₩123,445 | -1.74% | 84.2만 |
|---|
| 2026.08.17 | ₩128,354 | ₩128,354 | ₩124,022 | ₩124,827 | -2.75% | 80.1만 |
|---|
| 2026.08.14 | ₩123,888 | ₩127,361 | ₩123,888 | ₩127,113 | +2.60% | 47.1만 |
|---|
| 2026.08.13 | ₩122,601 | ₩125,524 | ₩120,274 | ₩123,513 | +0.74% | 84.7만 |
|---|
| 2026.08.12 | ₩126,503 | ₩126,503 | ₩124,277 | ₩124,317 | -1.73% | 55.8만 |
|---|
| 2026.08.11 | ₩124,465 | ₩126,731 | ₩123,714 | ₩126,637 | +1.75% | 78.2만 |
|---|
| 2026.08.10 | ₩117,665 | ₩124,820 | ₩117,545 | ₩124,585 | +5.88% | 91만 |
|---|
| 2026.08.07 | ₩118,229 | ₩119,650 | ₩115,520 | ₩116,432 | -1.52% | 68.4만 |
|---|
| 2026.08.06 | ₩118,765 | ₩122,446 | ₩117,719 | ₩119,302 | +0.45% | 65.6만 |
|---|
| 2026.08.05 | ₩120,643 | ₩121,809 | ₩117,183 | ₩117,384 | -2.70% | 100.4만 |
|---|
| 2026.08.04 | ₩118,484 | ₩121,226 | ₩118,108 | ₩119,918 | +1.21% | 108.9만 |
|---|
| 2026.08.03 | ₩116,324 | ₩118,779 | ₩114,259 | ₩118,484 | +1.86% | 84.6만 |
|---|
| 2026.07.31 | ₩114,943 | ₩118,510 | ₩112,345 | ₩117,733 | +2.43% | 95.2만 |
|---|
| 2026.07.30 | ₩111,523 | ₩113,723 | ₩110,826 | ₩113,602 | +1.86% | 79.2만 |
|---|
| 2026.07.29 | ₩116,177 | ₩116,177 | ₩110,196 | ₩110,383 | -4.99% | 97.2만 |
|---|
| 2026.07.28 | ₩115,050 | ₩115,949 | ₩111,912 | ₩112,087 | -2.58% | 97.5만 |
|---|
| 2026.07.27 | ₩117,665 | ₩122,198 | ₩114,963 | ₩115,225 | -2.07% | 128.7만 |
|---|
| 2026.07.24 | ₩115,855 | ₩119,959 | ₩114,729 | ₩118,926 | +2.65% | 162.9만 |
|---|
| 2026.07.23 | ₩117,317 | ₩117,471 | ₩112,764 | ₩114,796 | -2.15% | 163.1만 |
|---|
| 2026.07.22 | ₩117,598 | ₩122,949 | ₩116,539 | ₩116,821 | -0.66% | 233만 |
|---|
| 2026.07.21 | ₩106,293 | ₩112,422 | ₩104,201 | ₩111,738 | +5.12% | 271.6만 |
|---|
| 2026.07.20 | ₩107,889 | ₩108,975 | ₩104,523 | ₩104,872 | -2.80% | 199.6만 |
|---|
| 2026.07.17 | ₩107,527 | ₩108,385 | ₩105,837 | ₩108,224 | +0.65% | 215.4만 |
|---|
| 2026.07.16 | ₩108,761 | ₩110,290 | ₩107,675 | ₩107,849 | -0.84% | 102.5만 |
|---|
| 2026.07.15 | ₩110,813 | ₩111,148 | ₩106,307 | ₩109,713 | -0.99% | 170.9만 |
|---|
| 2026.07.14 | ₩110,987 | ₩111,235 | ₩108,560 | ₩109,981 | -0.91% | 107.3만 |
|---|
| 2026.07.13 | ₩113,240 | ₩114,883 | ₩108,734 | ₩108,761 | -3.96% | 180.7만 |
|---|
| 2026.07.10 | ₩111,094 | ₩113,428 | ₩110,383 | ₩113,133 | +1.83% | 91.4만 |
|---|
| 2026.07.09 | ₩112,999 | ₩113,991 | ₩110,182 | ₩111,014 | -1.76% | 147.1만 |
|---|
| 2026.07.08 | ₩112,851 | ₩113,575 | ₩109,378 | ₩112,569 | -0.25% | 203.1만 |
|---|
| 2026.07.07 | ₩112,395 | ₩113,763 | ₩111,269 | ₩111,805 | -0.52% | 170.5만 |
|---|
| 2026.07.06 | ₩111,671 | ₩114,641 | ₩111,671 | ₩112,516 | +0.76% | 141.6만 |
|---|
| 2026.07.02 | ₩108,734 | ₩111,577 | ₩108,358 | ₩111,322 | +2.38% | 158만 |
|---|
| 2026.07.01 | ₩107,782 | ₩109,592 | ₩107,004 | ₩107,567 | -0.20% | 165.4만 |
|---|
| 2026.06.30 | ₩108,519 | ₩110,632 | ₩106,957 | ₩109,297 | +0.72% | 109.4만 |
|---|
| 2026.06.29 | ₩111,054 | ₩113,649 | ₩108,184 | ₩108,519 | -2.28% | 119.3만 |
|---|
| 2026.06.26 | ₩110,933 | ₩112,388 | ₩108,734 | ₩110,974 | +0.04% | 223.7만 |
|---|
| 2026.06.25 | ₩113,535 | ₩114,353 | ₩111,322 | ₩113,776 | +0.21% | 155.2만 |
|---|
| 2026.06.24 | ₩117,210 | ₩117,632 | ₩112,556 | ₩113,307 | -3.33% | 224만 |
|---|
| 2026.06.23 | ₩119,664 | ₩122,257 | ₩118,510 | ₩119,878 | +0.18% | 127.6만 |
|---|
| 2026.06.22 | ₩122,882 | ₩123,727 | ₩120,562 | ₩123,083 | +0.16% | 88.4만 |
|---|
| 2026.06.18 | ₩126,959 | ₩127,207 | ₩120,254 | ₩122,882 | -3.21% | 407.9만 |
|---|
| 2026.06.17 | ₩135,341 | ₩135,341 | ₩125,055 | ₩126,262 | -6.71% | 158.4만 |
|---|
| 2026.06.16 | ₩134,241 | ₩135,971 | ₩131,009 | ₩131,224 | -2.25% | 77.7만 |
|---|
| 2026.06.15 | ₩136,655 | ₩138,036 | ₩133,933 | ₩134,241 | -1.77% | 83.9만 |
|---|
| 2026.06.12 | ₩134,710 | ₩137,900 | ₩134,603 | ₩135,864 | +0.86% | 64만 |
|---|
| 2026.06.11 | ₩133,772 | ₩136,722 | ₩131,579 | ₩135,488 | +1.28% | 91.7만 |
|---|
| 2026.06.10 | ₩134,938 | ₩138,506 | ₩131,358 | ₩131,438 | -2.59% | 88.1만 |
|---|
| 2026.06.09 | ₩138,921 | ₩138,975 | ₩132,954 | ₩135,797 | -2.25% | 83.8만 |
|---|
| 2026.06.08 | ₩132,659 | ₩138,653 | ₩131,586 | ₩138,130 | +4.12% | 129.2만 |
|---|
| 2026.06.05 | ₩137,714 | ₩137,714 | ₩129,494 | ₩130,312 | -5.38% | 88.9만 |
|---|
| 2026.06.04 | ₩139,793 | ₩142,127 | ₩138,734 | ₩139,109 | -0.49% | 88.9만 |
|---|
| 2026.06.03 | ₩138,606 | ₩141,778 | ₩137,983 | ₩139,592 | +0.71% | 100.8만 |
|---|
| 2026.06.02 | ₩134,281 | ₩140,685 | ₩132,846 | ₩139,096 | +3.59% | 113.6만 |
|---|
| 2026.06.01 | ₩139,793 | ₩141,711 | ₩137,178 | ₩137,741 | -1.47% | 129.3만 |
|---|
| 2026.05.29 | ₩138,881 | ₩140,651 | ₩137,212 | ₩138,988 | +0.08% | 90.3만 |
|---|
| 2026.05.28 | ₩141,711 | ₩142,274 | ₩137,839 | ₩139,310 | -1.69% | 88.7만 |
|---|
| 2026.05.27 | ₩144,339 | ₩145,694 | ₩142,033 | ₩142,368 | -1.37% | 118.8만 |
|---|
| 2026.05.26 | ₩146,458 | ₩150,240 | ₩144,608 | ₩145,962 | -0.34% | 188.3만 |
|---|
| 2026.05.22 | ₩146,928 | ₩147,491 | ₩142,270 | ₩145,895 | -0.70% | 59.8만 |
|---|
| 2026.05.21 | ₩150,428 | ₩150,428 | ₩146,458 | ₩147,545 | -1.92% | 98.5만 |
|---|
| 2026.05.20 | ₩147,518 | ₩151,447 | ₩147,089 | ₩149,368 | +1.25% | 112.7만 |
|---|
| 2026.05.19 | ₩149,114 | ₩150,455 | ₩146,056 | ₩146,539 | -1.73% | 77.9만 |
|---|
| 2026.05.18 | ₩145,949 | ₩151,742 | ₩145,520 | ₩149,422 | +2.38% | 147.8만 |
|---|
| 2026.05.15 | ₩145,479 | ₩146,753 | ₩143,588 | ₩145,949 | +0.32% | 79.5만 |
|---|
| 2026.05.14 | ₩146,284 | ₩148,443 | ₩145,372 | ₩146,431 | +0.10% | 66.8만 |
|---|
| 2026.05.13 | ₩144,541 | ₩146,787 | ₩143,508 | ₩146,284 | +1.21% | 92.7만 |
|---|
| 2026.05.12 | ₩137,138 | ₩145,868 | ₩136,320 | ₩144,178 | +5.13% | 155.8만 |
|---|
| 2026.05.11 | ₩138,358 | ₩140,155 | ₩136,052 | ₩137,165 | -0.86% | 142.3만 |
|---|
| 2026.05.08 | ₩137,701 | ₩139,351 | ₩135,917 | ₩137,218 | -0.35% | 96.4만 |
|---|
| 2026.05.07 | ₩145,104 | ₩145,104 | ₩136,481 | ₩137,191 | -5.45% | 116.7만 |
|---|
| 2026.05.06 | ₩144,634 | ₩147,156 | ₩143,267 | ₩145,332 | +0.48% | 106.5만 |
|---|
| 2026.05.05 | ₩145,902 | ₩147,477 | ₩144,333 | ₩145,654 | -0.17% | 60.1만 |
|---|
| 2026.05.04 | ₩146,834 | ₩147,893 | ₩144,889 | ₩146,338 | -0.34% | 96.5만 |
|---|
| 2026.05.01 | ₩146,726 | ₩149,013 | ₩144,836 | ₩146,834 | +0.07% | 103.7만 |
|---|
| 2026.04.30 | ₩143,039 | ₩148,316 | ₩141,349 | ₩147,987 | +3.46% | 115.6만 |
|---|
| 2026.04.29 | ₩149,435 | ₩150,616 | ₩142,985 | ₩143,682 | -3.85% | 173만 |
|---|
| 2026.04.28 | ₩147,102 | ₩149,717 | ₩146,697 | ₩147,933 | +0.57% | 158.3만 |
|---|
| 2026.04.27 | ₩145,721 | ₩149,489 | ₩143,602 | ₩147,102 | +0.95% | 138.3만 |
|---|
| 2026.04.24 | ₩138,613 | ₩146,552 | ₩136,803 | ₩145,560 | +5.01% | 146.3만 |
|---|
| 2026.04.23 | ₩135,555 | ₩143,012 | ₩134,241 | ₩138,036 | +1.83% | 216.3만 |
|---|
| 2026.04.22 | ₩129,708 | ₩142,497 | ₩129,212 | ₩135,435 | +4.41% | 234.6만 |
|---|
| 2026.04.21 | ₩135,435 | ₩138,479 | ₩132,518 | ₩133,611 | -1.35% | 176.2만 |
|---|
| 2026.04.20 | ₩136,440 | ₩137,446 | ₩132,048 | ₩134,281 | -1.58% | 124만 |
|---|
| 2026.04.17 | ₩132,913 | ₩139,337 | ₩130,218 | ₩137,272 | +3.28% | 144.3만 |
|---|
| 2026.04.16 | ₩133,356 | ₩135,502 | ₩132,511 | ₩133,115 | -0.18% | 97.6만 |
|---|
| 2026.04.15 | ₩132,645 | ₩135,301 | ₩131,800 | ₩133,825 | +0.89% | 104.7만 |
|---|
| 2026.04.14 | ₩138,626 | ₩138,626 | ₩133,276 | ₩133,597 | -3.63% | 148.4만 |
|---|
| 2026.04.13 | ₩137,795 | ₩140,423 | ₩137,366 | ₩138,988 | +0.87% | 119.6만 |
|---|
| 2026.04.10 | ₩138,693 | ₩139,753 | ₩136,092 | ₩137,835 | -0.62% | 66.6만 |
|---|
| 2026.04.09 | ₩137,446 | ₩140,035 | ₩137,071 | ₩138,533 | +0.79% | 155.7만 |
|---|
| 2026.04.08 | ₩128,354 | ₩138,579 | ₩126,315 | ₩137,057 | +6.78% | 181.6만 |
|---|
| 2026.04.07 | ₩127,268 | ₩129,440 | ₩124,572 | ₩129,212 | +1.53% | 88만 |
|---|
| 2026.04.06 | ₩127,254 | ₩129,346 | ₩126,637 | ₩127,268 | +0.01% | 43.8만 |
|---|
| 2026.04.02 | ₩126,047 | ₩130,339 | ₩125,846 | ₩127,791 | +1.38% | 106.8만 |
|---|
| 2026.04.01 | ₩124,954 | ₩127,965 | ₩124,465 | ₩126,302 | +1.08% | 112.6만 |
|---|
| 2026.03.31 | ₩124,398 | ₩129,413 | ₩123,647 | ₩126,838 | +1.96% | 131.6만 |
|---|
| 2026.03.30 | ₩130,097 | ₩130,674 | ₩124,009 | ₩124,210 | -4.53% | 85.3만 |
|---|
| 2026.03.27 | ₩127,965 | ₩131,143 | ₩127,965 | ₩128,595 | +0.49% | 94.7만 |
|---|
| 2026.03.26 | ₩128,944 | ₩130,607 | ₩126,946 | ₩128,662 | -0.22% | 134만 |
|---|
| 2026.03.25 | ₩125,122 | ₩130,325 | ₩124,720 | ₩130,124 | +4.00% | 160.3만 |
|---|
| 2026.03.24 | ₩122,802 | ₩127,335 | ₩122,051 | ₩125,015 | +1.80% | 123.9만 |
|---|
| 2026.03.23 | ₩117,049 | ₩123,727 | ₩115,846 | ₩122,775 | +4.89% | 161.3만 |
|---|
| 2026.03.20 | ₩117,022 | ₩119,605 | ₩114,366 | ₩115,520 | -1.28% | 273.9만 |
|---|
| 2026.03.19 | ₩114,930 | ₩120,582 | ₩114,434 | ₩117,357 | +2.11% | 177만 |
|---|
| 2026.03.18 | ₩117,397 | ₩118,416 | ₩112,020 | ₩115,976 | -1.21% | 226만 |
|---|
| 2026.03.17 | ₩117,934 | ₩120,535 | ₩115,708 | ₩115,868 | -1.75% | 174만 |
|---|
| 2026.03.16 | ₩117,142 | ₩118,336 | ₩115,386 | ₩116,405 | -0.63% | 182.8만 |
|---|
| 2026.03.13 | ₩115,493 | ₩117,310 | ₩112,932 | ₩116,043 | +0.48% | 158.8만 |
|---|
| 2026.03.12 | ₩122,721 | ₩123,298 | ₩113,776 | ₩114,152 | -6.98% | 252.5만 |
|---|
| 2026.03.11 | ₩121,970 | ₩124,733 | ₩117,961 | ₩124,304 | +1.91% | 148.2만 |
|---|
| 2026.03.10 | ₩120,616 | ₩127,026 | ₩120,294 | ₩124,022 | +2.82% | 162.2만 |
|---|
| 2026.03.09 | ₩121,608 | ₩122,064 | ₩115,131 | ₩121,970 | +0.30% | 283.9만 |
|---|
| 2026.03.06 | ₩126,517 | ₩126,651 | ₩120,757 | ₩121,769 | -3.75% | 141만 |
|---|
| 2026.03.05 | ₩128,394 | ₩129,132 | ₩125,377 | ₩126,423 | -1.54% | 172.2만 |
|---|
| 2026.03.04 | ₩130,057 | ₩131,653 | ₩127,670 | ₩128,475 | -1.22% | 152.1만 |
|---|
| 2026.03.03 | ₩137,084 | ₩137,969 | ₩129,977 | ₩131,197 | -4.29% | 193.4만 |
|---|
| 2026.03.02 | ₩148,282 | ₩148,282 | ₩137,259 | ₩138,573 | -6.55% | 133.2만 |
|---|
| 2026.02.27 | ₩141,617 | ₩142,207 | ₩140,021 | ₩141,429 | -0.13% | 77.9만 |
|---|
| 2026.02.26 | ₩139,364 | ₩142,207 | ₩137,393 | ₩140,705 | +0.96% | 60.5만 |
|---|
| 2026.02.25 | ₩144,889 | ₩145,023 | ₩139,176 | ₩140,759 | -2.85% | 80.4만 |
|---|
| 2026.02.24 | ₩140,759 | ₩143,562 | ₩139,874 | ₩143,307 | +1.81% | 83.4만 |
|---|
| 2026.02.23 | ₩140,061 | ₩143,575 | ₩139,471 | ₩140,759 | +0.50% | 91.5만 |
|---|
| 2026.02.20 | ₩139,739 | ₩141,335 | ₩137,299 | ₩140,061 | +0.23% | 81.9만 |
|---|
| 2026.02.19 | ₩141,282 | ₩143,669 | ₩140,437 | ₩141,537 | +0.18% | 131.5만 |
|---|
| 2026.02.18 | ₩139,552 | ₩141,436 | ₩138,836 | ₩140,611 | +0.76% | 78.6만 |
|---|
| 2026.02.17 | ₩136,253 | ₩137,191 | ₩133,571 | ₩137,098 | +0.62% | 141.8만 |
|---|
| 2026.02.13 | ₩135,421 | ₩138,197 | ₩134,040 | ₩136,011 | +0.44% | 117.7만 |
|---|
| 2026.02.12 | ₩139,029 | ₩139,807 | ₩133,477 | ₩135,046 | -2.86% | 88.8만 |
|---|
| 2026.02.11 | ₩139,780 | ₩141,483 | ₩135,594 | ₩138,962 | -0.59% | 107.1만 |
|---|
| 2026.02.10 | ₩139,136 | ₩139,635 | ₩135,663 | ₩136,575 | -1.84% | 101.6만 |
|---|
| 2026.02.09 | ₩140,343 | ₩141,805 | ₩138,840 | ₩139,807 | -0.38% | 99.4만 |
|---|
| 2026.02.06 | ₩135,757 | ₩142,703 | ₩135,508 | ₩141,496 | +4.23% | 137.8만 |
|---|
| 2026.02.05 | ₩131,720 | ₩136,078 | ₩130,486 | ₩135,394 | +2.79% | 127.8만 |
|---|
| 2026.02.04 | ₩131,009 | ₩136,776 | ₩129,547 | ₩134,067 | +2.33% | 202.8만 |
|---|
| 2026.02.03 | ₩124,264 | ₩128,957 | ₩123,378 | ₩128,729 | +3.59% | 183.1만 |
|---|
| 2026.02.02 | ₩122,051 | ₩126,409 | ₩121,005 | ₩123,901 | +1.52% | 142.3만 |
|---|
| 2026.01.30 | ₩124,492 | ₩127,174 | ₩123,714 | ₩126,168 | +1.35% | 104.2만 |
|---|
| 2026.01.29 | ₩126,423 | ₩128,944 | ₩124,304 | ₩126,114 | -0.24% | 143.1만 |
|---|
| 2026.01.28 | ₩125,551 | ₩125,772 | ₩121,420 | ₩122,627 | -2.33% | 136.9만 |
|---|
| 2026.01.27 | ₩122,024 | ₩125,578 | ₩122,024 | ₩125,068 | +2.49% | 83.6만 |
|---|
| 2026.01.26 | ₩121,420 | ₩121,876 | ₩119,858 | ₩121,313 | -0.09% | 102.8만 |
|---|
| 2026.01.23 | ₩121,192 | ₩124,902 | ₩119,402 | ₩120,602 | -0.49% | 173.7만 |
|---|
| 2026.01.22 | ₩118,685 | ₩119,778 | ₩115,935 | ₩119,516 | +0.70% | 109.1만 |
|---|
| 2026.01.21 | ₩114,125 | ₩118,893 | ₩113,682 | ₩118,685 | +4.00% | 233.6만 |
|---|
| 2026.01.20 | ₩111,711 | ₩112,382 | ₩110,263 | ₩111,497 | -0.19% | 110.5만 |
|---|
| 2026.01.16 | ₩113,803 | ₩114,110 | ₩111,899 | ₩112,301 | -1.32% | 81.7만 |
|---|
| 2026.01.15 | ₩115,848 | ₩116,036 | ₩112,569 | ₩112,797 | -2.63% | 132.3만 |
|---|
| 2026.01.14 | ₩118,081 | ₩118,960 | ₩115,533 | ₩116,271 | -1.53% | 99만 |
|---|
| 2026.01.13 | ₩116,687 | ₩118,779 | ₩116,593 | ₩117,719 | +0.88% | 168.3만 |
|---|
| 2026.01.12 | ₩119,154 | ₩119,885 | ₩114,749 | ₩115,305 | -3.23% | 104.4만 |
|---|
| 2026.01.09 | ₩120,683 | ₩121,943 | ₩117,665 | ₩119,677 | -0.83% | 94.4만 |
|---|
| 2026.01.08 | ₩117,049 | ₩119,972 | ₩115,211 | ₩119,637 | +2.21% | 130.9만 |
|---|
| 2026.01.07 | ₩119,986 | ₩120,696 | ₩115,439 | ₩115,815 | -3.48% | 121.1만 |
|---|
| 2026.01.06 | ₩120,696 | ₩120,696 | ₩117,625 | ₩119,865 | -0.69% | 121.3만 |
|---|
| 2026.01.05 | ₩115,217 | ₩122,346 | ₩114,930 | ₩118,832 | +3.14% | 234.3만 |
|---|
| 2026.01.02 | ₩105,435 | ₩109,270 | ₩104,101 | ₩108,479 | +2.89% | 53.8만 |
|---|
| 2025.12.31 | ₩106,146 | ₩106,347 | ₩104,711 | ₩104,952 | -1.12% | 33.6만 |
|---|
| 2025.12.30 | ₩105,623 | ₩106,548 | ₩104,999 | ₩106,119 | +0.47% | 47만 |
|---|
| 2025.12.29 | ₩104,858 | ₩105,515 | ₩103,705 | ₩104,697 | -0.15% | 79.7만 |
|---|
| 2025.12.26 | ₩104,429 | ₩104,939 | ₩103,785 | ₩104,148 | -0.27% | 36.3만 |
|---|
| 2025.12.24 | ₩107,353 | ₩107,353 | ₩104,657 | ₩104,738 | -2.44% | 40.8만 |
|---|
| 2025.12.23 | ₩107,916 | ₩108,774 | ₩105,851 | ₩107,058 | -0.80% | 71.1만 |
|---|
| 2025.12.22 | ₩107,205 | ₩108,922 | ₩107,178 | ₩107,916 | +0.66% | 87.5만 |
|---|
| 2025.12.19 | ₩103,128 | ₩105,945 | ₩102,847 | ₩105,717 | +2.51% | 189.8만 |
|---|
| 2025.12.18 | ₩103,866 | ₩103,866 | ₩102,149 | ₩103,262 | -0.58% | 184.4만 |
|---|
| 2025.12.17 | ₩103,477 | ₩104,362 | ₩101,063 | ₩103,806 | +0.32% | 124.2만 |
|---|
| 2025.12.16 | ₩104,603 | ₩105,173 | ₩100,882 | ₩102,230 | -2.27% | 146.6만 |
|---|
| 2025.12.15 | ₩107,996 | ₩108,312 | ₩105,368 | ₩105,931 | -1.91% | 99.1만 |
|---|
| 2025.12.12 | ₩109,793 | ₩110,311 | ₩106,662 | ₩107,742 | -1.87% | 95만 |
|---|
| 2025.12.11 | ₩107,634 | ₩109,914 | ₩107,312 | ₩108,908 | +1.18% | 83.4만 |
|---|
| 2025.12.10 | ₩106,883 | ₩109,203 | ₩105,998 | ₩109,042 | +2.02% | 129.1만 |
|---|
| 2025.12.09 | ₩103,464 | ₩107,581 | ₩103,437 | ₩107,420 | +3.82% | 94.8만 |
|---|
| 2025.12.08 | ₩102,122 | ₩103,651 | ₩101,016 | ₩103,464 | +1.31% | 69.5만 |
|---|
| 2025.12.05 | ₩103,598 | ₩104,603 | ₩102,324 | ₩102,498 | -1.06% | 55.2만 |
|---|
| 2025.12.04 | ₩103,624 | ₩104,657 | ₩102,109 | ₩103,370 | -0.25% | 52.5만 |
|---|
| 2025.12.03 | ₩101,076 | ₩103,826 | ₩100,694 | ₩103,209 | +2.11% | 63.3만 |
|---|
| 2025.12.02 | ₩102,806 | ₩102,806 | ₩98,634 | ₩99,481 | -3.24% | 79.6만 |
|---|
| 2025.12.01 | ₩100,312 | ₩104,121 | ₩100,312 | ₩102,873 | +2.55% | 77.5만 |
|---|
| 2025.11.28 | ₩96,946 | ₩100,607 | ₩96,879 | ₩100,312 | +3.47% | 37.1만 |
|---|
| 2025.11.26 | ₩97,804 | ₩98,837 | ₩96,839 | ₩96,933 | -0.89% | 70.9만 |
|---|
| 2025.11.25 | ₩98,663 | ₩99,186 | ₩96,007 | ₩97,710 | -0.97% | 66.9만 |
|---|
| 2025.11.24 | ₩97,415 | ₩99,776 | ₩95,866 | ₩99,159 | +1.79% | 51.5만 |
|---|
| 2025.11.21 | ₩93,768 | ₩98,823 | ₩91,850 | ₩98,314 | +4.85% | 77만 |
|---|
| 2025.11.20 | ₩97,482 | ₩99,298 | ₩93,432 | ₩93,835 | -3.74% | 53만 |
|---|
| 2025.11.19 | ₩94,170 | ₩96,933 | ₩93,102 | ₩96,410 | +2.38% | 42.1만 |
|---|
| 2025.11.18 | ₩94,291 | ₩96,705 | ₩93,030 | ₩95,752 | +1.55% | 76.6만 |
|---|
| 2025.11.17 | ₩96,624 | ₩98,233 | ₩94,049 | ₩95,176 | -1.50% | 54.5만 |
|---|
| 2025.11.14 | ₩96,289 | ₩98,958 | ₩94,519 | ₩96,825 | +0.56% | 102.1만 |
|---|
| 2025.11.13 | ₩98,113 | ₩98,814 | ₩94,827 | ₩96,879 | -1.26% | 141.3만 |
|---|
| 2025.11.12 | ₩101,707 | ₩102,994 | ₩96,410 | ₩97,281 | -4.35% | 85.6만 |
|---|
| 2025.11.11 | ₩100,647 | ₩103,182 | ₩100,580 | ₩102,216 | +1.56% | 75.1만 |
|---|
| 2025.11.10 | ₩99,266 | ₩100,822 | ₩97,415 | ₩100,513 | +1.26% | 61.6만 |
|---|
| 2025.11.07 | ₩95,444 | ₩98,381 | ₩92,346 | ₩98,247 | +2.94% | 76.7만 |
|---|
| 2025.11.06 | ₩98,126 | ₩98,569 | ₩94,626 | ₩95,551 | -2.62% | 99.8만 |
|---|
| 2025.11.05 | ₩98,649 | ₩99,856 | ₩96,906 | ₩97,697 | -0.97% | 51.9만 |
|---|
| 2025.11.04 | ₩99,400 | ₩99,554 | ₩97,375 | ₩98,555 | -0.85% | 46.3만 |
|---|
| 2025.11.03 | ₩98,890 | ₩101,284 | ₩97,214 | ₩100,902 | +2.03% | 73.7만 |
|---|
| 2025.10.31 | ₩97,375 | ₩99,628 | ₩95,337 | ₩98,823 | +1.49% | 123.7만 |
|---|
| 2025.10.30 | ₩97,308 | ₩99,239 | ₩95,954 | ₩97,295 | -0.01% | 71.1만 |
|---|
| 2025.10.29 | ₩95,136 | ₩98,958 | ₩94,780 | ₩98,140 | +3.16% | 84.2만 |
|---|
| 2025.10.28 | ₩93,325 | ₩94,800 | ₩92,722 | ₩94,532 | +1.29% | 101.2만 |
|---|
| 2025.10.27 | ₩96,410 | ₩97,228 | ₩93,392 | ₩94,599 | -1.88% | 72.2만 |
|---|
| 2025.10.24 | ₩95,685 | ₩97,135 | ₩94,358 | ₩94,411 | -1.33% | 88만 |
|---|
| 2025.10.23 | ₩91,193 | ₩94,894 | ₩89,235 | ₩94,827 | +3.99% | 202.3만 |
|---|
| 2025.10.22 | ₩89,141 | ₩93,714 | ₩87,344 | ₩90,053 | +1.02% | 211.5만 |
|---|
| 2025.10.21 | ₩87,961 | ₩90,402 | ₩86,727 | ₩89,476 | +1.72% | 114.5만 |
|---|
| 2025.10.20 | ₩84,715 | ₩87,512 | ₩84,273 | ₩87,062 | +2.77% | 65.1만 |
|---|
| 2025.10.17 | ₩83,938 | ₩84,474 | ₩82,811 | ₩83,535 | -0.48% | 116.1만 |
|---|
| 2025.10.16 | ₩86,016 | ₩86,928 | ₩83,200 | ₩84,554 | -1.70% | 88.3만 |
|---|
| 2025.10.15 | ₩86,164 | ₩87,465 | ₩83,146 | ₩84,528 | -1.90% | 82.4만 |
|---|
| 2025.10.14 | ₩82,006 | ₩85,627 | ₩81,805 | ₩84,930 | +3.57% | 47.2만 |
|---|
| 2025.10.13 | ₩84,608 | ₩84,702 | ₩82,060 | ₩84,474 | -0.16% | 61.1만 |
|---|
| 2025.10.10 | ₩86,915 | ₩87,102 | ₩81,591 | ₩82,409 | -5.18% | 101.3만 |
|---|