시장 데이터를 불러오는 중
전체 종목
Wyndham Hotels & Resorts, Inc. Common Stock 과거 주가
Wyndham Hotels & Resorts, Inc. Common Stock · WH · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wyndham Hotels & Resorts, Inc. Common Stock · WH · NYSE
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩98,489 | ₩99,843 | ₩97,591 | ₩99,307 | +0.83% | 98.3만 |
| 2026.10.08 | ₩95,767 | ₩98,704 | ₩95,767 | ₩98,368 | +2.72% | 129.8만 |
| 2026.10.07 | ₩96,598 | ₩97,403 | ₩95,754 | ₩96,867 | +0.28% | 120만 |
| 2026.10.06 | ₩95,861 | ₩98,610 | ₩95,016 | ₩97,416 | +1.62% | 96.8만 |
| 2026.10.05 | ₩95,807 | ₩96,800 | ₩94,305 | ₩95,499 | -0.32% | 157.9만 |
| 2026.10.02 | ₩97,564 | ₩97,872 | ₩94,976 | ₩96,263 | -1.33% | 90.1만 |
| 2026.10.01 | ₩97,550 | ₩97,550 | ₩94,480 | ₩95,861 | -1.73% | 97.6만 |
| 2026.09.30 | ₩97,644 | ₩98,073 | ₩95,315 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,330 |
| -1.35% |
| 92.9만 |
| 2026.09.29 | ₩97,859 | ₩98,261 | ₩95,418 | ₩97,135 | -0.74% | 135.2만 |
|---|
| 2026.09.28 | ₩93,434 | ₩95,620 | ₩93,119 | ₩94,976 | +1.65% | 89.9만 |
|---|
| 2026.09.25 | ₩93,353 | ₩94,064 | ₩92,241 | ₩93,850 | +0.53% | 71.9만 |
|---|
| 2026.09.24 | ₩92,790 | ₩94,621 | ₩91,771 | ₩92,857 | +0.07% | 75.4만 |
|---|
| 2026.09.23 | ₩90,873 | ₩93,286 | ₩90,551 | ₩92,938 | +2.27% | 104만 |
|---|
| 2026.09.22 | ₩91,905 | ₩93,126 | ₩90,269 | ₩90,993 | -0.99% | 138.2만 |
|---|
| 2026.09.21 | ₩92,831 | ₩93,179 | ₩89,666 | ₩90,041 | -3.00% | 200.8만 |
|---|
| 2026.09.18 | ₩92,549 | ₩92,676 | ₩90,377 | ₩91,262 | -1.39% | 227.7만 |
|---|
| 2026.09.17 | ₩92,871 | ₩93,126 | ₩91,087 | ₩92,750 | -0.13% | 130.3만 |
|---|
| 2026.09.16 | ₩90,779 | ₩93,970 | ₩90,524 | ₩91,409 | +0.69% | 146.1만 |
|---|
| 2026.09.15 | ₩92,468 | ₩93,045 | ₩90,390 | ₩90,484 | -2.15% | 137.6만 |
|---|
| 2026.09.14 | ₩92,911 | ₩93,313 | ₩92,026 | ₩92,790 | -0.13% | 110.7만 |
|---|
| 2026.09.11 | ₩93,300 | ₩94,419 | ₩92,241 | ₩92,938 | -0.39% | 129.6만 |
|---|
| 2026.09.10 | ₩93,769 | ₩94,145 | ₩91,771 | ₩92,013 | -1.87% | 106.6만 |
|---|
| 2026.09.09 | ₩92,911 | ₩94,547 | ₩91,905 | ₩93,568 | +0.71% | 251.7만 |
|---|
| 2026.09.08 | ₩95,807 | ₩96,880 | ₩93,595 | ₩93,689 | -2.21% | 86.1만 |
|---|
| 2026.09.04 | ₩95,097 | ₩96,759 | ₩94,922 | ₩96,277 | +1.24% | 66.1만 |
|---|
| 2026.09.03 | ₩95,499 | ₩96,330 | ₩93,890 | ₩95,190 | -0.32% | 112.2만 |
|---|
| 2026.09.02 | ₩95,794 | ₩97,390 | ₩95,244 | ₩95,579 | -0.22% | 99만 |
|---|
| 2026.09.01 | ₩97,872 | ₩98,442 | ₩94,775 | ₩95,217 | -2.71% | 99.8만 |
|---|
| 2026.08.31 | ₩100,715 | ₩100,715 | ₩97,859 | ₩98,771 | -1.93% | 83.7만 |
|---|
| 2026.08.28 | ₩103,987 | ₩104,134 | ₩101,446 | ₩101,935 | -1.97% | 94.7만 |
|---|
| 2026.08.27 | ₩104,175 | ₩105,207 | ₩102,244 | ₩102,927 | -1.20% | 128.3만 |
|---|
| 2026.08.26 | ₩101,895 | ₩103,531 | ₩101,037 | ₩103,035 | +1.12% | 113.5만 |
|---|
| 2026.08.25 | ₩100,889 | ₩102,331 | ₩99,495 | ₩101,734 | +0.84% | 111.3만 |
|---|
| 2026.08.24 | ₩99,884 | ₩101,023 | ₩98,744 | ₩99,696 | -0.19% | 117.7만 |
|---|
| 2026.08.21 | ₩101,613 | ₩101,699 | ₩99,173 | ₩100,058 | -1.53% | 92.2만 |
|---|
| 2026.08.20 | ₩102,069 | ₩102,069 | ₩100,514 | ₩100,983 | -1.06% | 98.8만 |
|---|
| 2026.08.19 | ₩99,535 | ₩102,679 | ₩99,146 | ₩101,707 | +2.18% | 114.8만 |
|---|
| 2026.08.18 | ₩98,972 | ₩98,985 | ₩96,733 | ₩98,368 | -0.61% | 89.4만 |
|---|
| 2026.08.17 | ₩99,709 | ₩99,709 | ₩97,068 | ₩97,805 | -1.91% | 111.9만 |
|---|
| 2026.08.14 | ₩99,910 | ₩100,527 | ₩98,509 | ₩98,730 | -1.18% | 81.2만 |
|---|
| 2026.08.13 | ₩98,838 | ₩100,903 | ₩98,798 | ₩99,642 | +0.81% | 128.2만 |
|---|
| 2026.08.12 | ₩98,006 | ₩99,857 | ₩97,832 | ₩99,253 | +1.27% | 219.7만 |
|---|
| 2026.08.11 | ₩95,807 | ₩98,435 | ₩95,794 | ₩97,175 | +1.43% | 170.1만 |
|---|
| 2026.08.10 | ₩97,886 | ₩98,221 | ₩95,539 | ₩95,673 | -2.26% | 139만 |
|---|
| 2026.08.07 | ₩100,782 | ₩100,795 | ₩98,516 | ₩98,972 | -1.80% | 91만 |
|---|
| 2026.08.06 | ₩102,968 | ₩103,249 | ₩100,393 | ₩100,849 | -2.06% | 97.1만 |
|---|
| 2026.08.05 | ₩101,680 | ₩104,443 | ₩101,332 | ₩102,069 | +0.38% | 132.7만 |
|---|
| 2026.08.04 | ₩101,707 | ₩103,330 | ₩100,822 | ₩101,949 | +0.24% | 132.9만 |
|---|
| 2026.08.03 | ₩101,747 | ₩103,008 | ₩100,460 | ₩100,930 | -0.80% | 134.3만 |
|---|
| 2026.07.31 | ₩102,418 | ₩102,995 | ₩100,340 | ₩100,380 | -1.99% | 107.1만 |
|---|
| 2026.07.30 | ₩100,876 | ₩102,807 | ₩99,656 | ₩102,056 | +1.17% | 139.3만 |
|---|
| 2026.07.29 | ₩100,071 | ₩102,807 | ₩100,071 | ₩101,345 | +1.27% | 142.8만 |
|---|
| 2026.07.28 | ₩100,085 | ₩101,613 | ₩98,328 | ₩101,466 | +1.38% | 134.5만 |
|---|
| 2026.07.27 | ₩100,098 | ₩101,788 | ₩97,631 | ₩100,809 | +0.71% | 175.8만 |
|---|
| 2026.07.24 | ₩97,939 | ₩100,688 | ₩96,974 | ₩98,596 | +0.67% | 205.3만 |
|---|
| 2026.07.23 | ₩100,006 | ₩101,245 | ₩97,081 | ₩98,529 | -1.48% | 244.2만 |
|---|
| 2026.07.22 | ₩101,305 | ₩102,793 | ₩100,661 | ₩101,479 | +0.17% | 139만 |
|---|
| 2026.07.21 | ₩102,606 | ₩104,192 | ₩101,359 | ₩101,533 | -1.05% | 97.7만 |
|---|
| 2026.07.20 | ₩102,673 | ₩103,705 | ₩101,439 | ₩102,673 | 0.00% | 167.6만 |
|---|
| 2026.07.17 | ₩105,636 | ₩105,676 | ₩102,297 | ₩102,659 | -2.82% | 126.6만 |
|---|
| 2026.07.16 | ₩106,789 | ₩107,936 | ₩105,435 | ₩105,891 | -0.84% | 95.6만 |
|---|
| 2026.07.15 | ₩104,362 | ₩107,299 | ₩103,799 | ₩105,985 | +1.55% | 125.2만 |
|---|
| 2026.07.14 | ₩103,987 | ₩104,885 | ₩102,565 | ₩104,094 | +0.10% | 130만 |
|---|
| 2026.07.13 | ₩106,897 | ₩107,406 | ₩103,303 | ₩103,504 | -3.17% | 100.1만 |
|---|
| 2026.07.10 | ₩107,728 | ₩108,941 | ₩104,751 | ₩105,314 | -2.24% | 127.5만 |
|---|
| 2026.07.09 | ₩103,249 | ₩108,150 | ₩102,887 | ₩107,111 | +3.74% | 142.4만 |
|---|
| 2026.07.08 | ₩107,714 | ₩108,539 | ₩103,290 | ₩103,464 | -3.95% | 150.1만 |
|---|
| 2026.07.07 | ₩110,101 | ₩111,684 | ₩108,827 | ₩109,417 | -0.62% | 111.4만 |
|---|
| 2026.07.06 | ₩109,364 | ₩109,967 | ₩106,823 | ₩109,605 | +0.22% | 148.1만 |
|---|
| 2026.07.02 | ₩113,775 | ₩113,829 | ₩108,975 | ₩110,504 | -2.88% | 202.4만 |
|---|
| 2026.07.01 | ₩113,038 | ₩114,312 | ₩111,520 | ₩112,099 | -0.83% | 106.1만 |
|---|
| 2026.06.30 | ₩115,076 | ₩115,586 | ₩112,461 | ₩112,917 | -1.88% | 130.1만 |
|---|
| 2026.06.29 | ₩116,766 | ₩118,482 | ₩115,378 | ₩116,269 | -0.42% | 192.8만 |
|---|
| 2026.06.26 | ₩115,304 | ₩117,302 | ₩114,861 | ₩117,154 | +1.60% | 267만 |
|---|
| 2026.06.25 | ₩115,116 | ₩116,846 | ₩114,634 | ₩115,478 | +0.31% | 98.5만 |
|---|
| 2026.06.24 | ₩115,478 | ₩117,999 | ₩113,279 | ₩115,063 | -0.36% | 146.2만 |
|---|
| 2026.06.23 | ₩109,739 | ₩113,601 | ₩109,739 | ₩113,507 | +3.43% | 116.3만 |
|---|
| 2026.06.22 | ₩111,295 | ₩112,864 | ₩109,069 | ₩109,981 | -1.18% | 128만 |
|---|
| 2026.06.18 | ₩113,078 | ₩115,780 | ₩112,327 | ₩112,904 | -0.15% | 157.9만 |
|---|
| 2026.06.17 | ₩113,923 | ₩117,081 | ₩111,777 | ₩112,059 | -1.64% | 181.6만 |
|---|
| 2026.06.16 | ₩108,908 | ₩114,593 | ₩107,513 | ₩114,459 | +5.10% | 163.3만 |
|---|
| 2026.06.15 | ₩107,272 | ₩109,310 | ₩106,347 | ₩109,082 | +1.69% | 161.7만 |
|---|
| 2026.06.12 | ₩104,711 | ₩106,655 | ₩103,437 | ₩106,454 | +1.66% | 171.4만 |
|---|
| 2026.06.11 | ₩103,236 | ₩104,443 | ₩99,964 | ₩103,812 | +0.56% | 206.9만 |
|---|
| 2026.06.10 | ₩107,272 | ₩107,580 | ₩102,458 | ₩102,860 | -4.11% | 213.7만 |
|---|
| 2026.06.09 | ₩107,540 | ₩110,772 | ₩107,473 | ₩107,916 | +0.35% | 115.1만 |
|---|
| 2026.06.08 | ₩109,149 | ₩109,900 | ₩106,508 | ₩106,722 | -2.22% | 113.9만 |
|---|
| 2026.06.05 | ₩107,755 | ₩110,457 | ₩107,755 | ₩109,900 | +1.99% | 76.8만 |
|---|
| 2026.06.04 | ₩108,237 | ₩108,915 | ₩106,467 | ₩106,856 | -1.28% | 85만 |
|---|
| 2026.06.03 | ₩108,894 | ₩109,759 | ₩107,178 | ₩107,419 | -1.35% | 125.6만 |
|---|
| 2026.06.02 | ₩105,864 | ₩111,027 | ₩105,247 | ₩109,257 | +3.20% | 130.5만 |
|---|
| 2026.06.01 | ₩106,387 | ₩107,446 | ₩104,268 | ₩106,092 | -0.28% | 143.9만 |
|---|
| 2026.05.29 | ₩110,222 | ₩110,765 | ₩106,937 | ₩107,621 | -2.36% | 129.2만 |
|---|
| 2026.05.28 | ₩111,563 | ₩111,979 | ₩110,316 | ₩110,772 | -0.71% | 115.5만 |
|---|
| 2026.05.27 | ₩109,257 | ₩112,877 | ₩109,257 | ₩112,233 | +2.72% | 116.6만 |
|---|
| 2026.05.26 | ₩106,240 | ₩108,563 | ₩105,408 | ₩108,211 | +1.86% | 131.4만 |
|---|
| 2026.05.22 | ₩107,701 | ₩108,077 | ₩105,334 | ₩106,119 | -1.47% | 152.4만 |
|---|
| 2026.05.21 | ₩107,326 | ₩110,101 | ₩104,992 | ₩108,264 | +0.87% | 159.9만 |
|---|
| 2026.05.20 | ₩103,933 | ₩109,189 | ₩102,961 | ₩108,479 | +4.37% | 121.2만 |
|---|
| 2026.05.19 | ₩104,778 | ₩105,408 | ₩102,995 | ₩103,611 | -1.11% | 93.1만 |
|---|
| 2026.05.18 | ₩106,199 | ₩107,473 | ₩104,396 | ₩104,778 | -1.34% | 111.1만 |
|---|
| 2026.05.15 | ₩109,350 | ₩109,350 | ₩106,789 | ₩106,923 | -2.22% | 92.5만 |
|---|
| 2026.05.14 | ₩109,766 | ₩110,463 | ₩107,875 | ₩108,144 | -1.48% | 82.5만 |
|---|
| 2026.05.13 | ₩109,270 | ₩112,113 | ₩107,916 | ₩108,894 | -0.34% | 95.8만 |
|---|
| 2026.05.12 | ₩111,268 | ₩111,295 | ₩109,391 | ₩109,712 | -1.40% | 101.3만 |
|---|
| 2026.05.11 | ₩110,504 | ₩111,083 | ₩108,519 | ₩110,034 | -0.42% | 108.4만 |
|---|
| 2026.05.08 | ₩112,555 | ₩114,231 | ₩110,081 | ₩110,852 | -1.51% | 76.5만 |
|---|
| 2026.05.07 | ₩112,555 | ₩115,317 | ₩111,684 | ₩112,421 | -0.12% | 125.4만 |
|---|
| 2026.05.06 | ₩108,331 | ₩112,984 | ₩108,331 | ₩111,710 | +3.12% | 122만 |
|---|
| 2026.05.05 | ₩107,661 | ₩109,954 | ₩106,856 | ₩107,782 | +0.11% | 95.1만 |
|---|
| 2026.05.04 | ₩107,768 | ₩110,343 | ₩106,997 | ₩107,594 | -0.16% | 110만 |
|---|
| 2026.05.01 | ₩109,511 | ₩111,348 | ₩108,372 | ₩108,398 | -1.02% | 139.4만 |
|---|
| 2026.04.30 | ₩112,005 | ₩114,446 | ₩107,627 | ₩109,122 | -2.57% | 227.4만 |
|---|
| 2026.04.29 | ₩114,137 | ₩115,136 | ₩111,630 | ₩112,756 | -1.21% | 199.2만 |
|---|
| 2026.04.28 | ₩114,245 | ₩116,417 | ₩113,279 | ₩114,593 | +0.31% | 109.9만 |
|---|
| 2026.04.27 | ₩116,176 | ₩116,303 | ₩113,018 | ₩114,432 | -1.50% | 139만 |
|---|
| 2026.04.24 | ₩115,384 | ₩116,692 | ₩114,352 | ₩115,156 | -0.20% | 121.6만 |
|---|
| 2026.04.23 | ₩114,580 | ₩116,511 | ₩113,924 | ₩115,907 | +1.16% | 138.7만 |
|---|
| 2026.04.22 | ₩118,844 | ₩118,844 | ₩113,977 | ₩114,298 | -3.82% | 134.5만 |
|---|
| 2026.04.21 | ₩120,587 | ₩121,150 | ₩117,677 | ₩117,986 | -2.16% | 97.1만 |
|---|
| 2026.04.20 | ₩119,166 | ₩120,694 | ₩118,817 | ₩120,560 | +1.17% | 109.8만 |
|---|
| 2026.04.17 | ₩118,174 | ₩120,922 | ₩118,174 | ₩119,716 | +1.30% | 124.6만 |
|---|
| 2026.04.16 | ₩118,401 | ₩118,978 | ₩116,417 | ₩117,074 | -1.12% | 75.4만 |
|---|
| 2026.04.15 | ₩117,020 | ₩118,254 | ₩115,934 | ₩117,382 | +0.31% | 137.1만 |
|---|
| 2026.04.14 | ₩115,317 | ₩117,463 | ₩114,801 | ₩117,168 | +1.60% | 73.3만 |
|---|
| 2026.04.13 | ₩113,977 | ₩115,331 | ₩112,059 | ₩115,197 | +1.07% | 97.5만 |
|---|
| 2026.04.10 | ₩115,693 | ₩116,658 | ₩114,768 | ₩114,875 | -0.71% | 95.8만 |
|---|
| 2026.04.09 | ₩111,295 | ₩115,878 | ₩111,127 | ₩115,478 | +3.76% | 133만 |
|---|
| 2026.04.08 | ₩111,764 | ₩114,794 | ₩111,241 | ₩111,415 | -0.31% | 157.4만 |
|---|
| 2026.04.07 | ₩111,295 | ₩111,999 | ₩107,942 | ₩108,894 | -2.16% | 97.7만 |
|---|
| 2026.04.06 | ₩109,484 | ₩112,166 | ₩109,297 | ₩111,724 | +2.05% | 82.5만 |
|---|
| 2026.04.02 | ₩108,264 | ₩111,134 | ₩106,548 | ₩110,168 | +1.76% | 89.4만 |
|---|
| 2026.04.01 | ₩108,908 | ₩109,679 | ₩107,285 | ₩109,243 | +0.31% | 125.7만 |
|---|
| 2026.03.31 | ₩108,331 | ₩110,007 | ₩106,830 | ₩108,921 | +0.54% | 138.4만 |
|---|
| 2026.03.30 | ₩106,333 | ₩108,747 | ₩106,333 | ₩107,473 | +1.07% | 136.7만 |
|---|
| 2026.03.27 | ₩107,299 | ₩109,645 | ₩105,636 | ₩106,508 | -0.74% | 161.2만 |
|---|
| 2026.03.26 | ₩105,958 | ₩109,069 | ₩105,958 | ₩108,063 | +1.99% | 139.1만 |
|---|
| 2026.03.25 | ₩104,899 | ₩106,240 | ₩103,088 | ₩106,186 | +1.23% | 109.6만 |
|---|
| 2026.03.24 | ₩102,445 | ₩104,040 | ₩102,284 | ₩103,772 | +1.30% | 86.2만 |
|---|
| 2026.03.23 | ₩105,703 | ₩106,669 | ₩103,424 | ₩103,450 | -2.13% | 130.7만 |
|---|
| 2026.03.20 | ₩105,140 | ₩105,690 | ₩101,627 | ₩102,163 | -2.83% | 141.1만 |
|---|
| 2026.03.19 | ₩104,630 | ₩106,890 | ₩104,188 | ₩106,025 | +1.33% | 121.9만 |
|---|
| 2026.03.18 | ₩103,759 | ₩105,877 | ₩103,759 | ₩105,261 | +1.45% | 114만 |
|---|
| 2026.03.17 | ₩102,726 | ₩105,220 | ₩102,445 | ₩104,697 | +1.92% | 99.2만 |
|---|
| 2026.03.16 | ₩99,562 | ₩101,868 | ₩99,522 | ₩101,546 | +1.99% | 109.2만 |
|---|
| 2026.03.13 | ₩99,522 | ₩100,621 | ₩98,087 | ₩98,435 | -1.09% | 114만 |
|---|
| 2026.03.12 | ₩97,832 | ₩100,447 | ₩96,612 | ₩98,677 | +0.86% | 138.9만 |
|---|
| 2026.03.11 | ₩99,817 | ₩100,903 | ₩98,730 | ₩100,112 | +0.30% | 153.3만 |
|---|
| 2026.03.10 | ₩101,010 | ₩101,734 | ₩98,999 | ₩99,133 | -1.86% | 179.8만 |
|---|
| 2026.03.09 | ₩101,452 | ₩103,189 | ₩98,462 | ₩102,230 | +0.77% | 145.8만 |
|---|
| 2026.03.06 | ₩104,630 | ₩105,871 | ₩99,991 | ₩102,941 | -1.61% | 111.4만 |
|---|
| 2026.03.05 | ₩107,272 | ₩109,042 | ₩105,448 | ₩106,722 | -0.51% | 139.3만 |
|---|
| 2026.03.04 | ₩109,484 | ₩109,605 | ₩106,977 | ₩107,862 | -1.48% | 108만 |
|---|
| 2026.03.03 | ₩107,393 | ₩108,868 | ₩104,232 | ₩108,506 | +1.04% | 103.6만 |
|---|
| 2026.03.02 | ₩106,320 | ₩109,632 | ₩103,826 | ₩107,942 | +1.53% | 163.7만 |
|---|
| 2026.02.27 | ₩111,295 | ₩112,394 | ₩108,968 | ₩109,686 | -1.45% | 98.7만 |
|---|
| 2026.02.26 | ₩113,413 | ₩114,459 | ₩111,261 | ₩112,689 | -0.64% | 129.8만 |
|---|
| 2026.02.25 | ₩113,400 | ₩113,641 | ₩111,047 | ₩112,582 | -0.72% | 161.7만 |
|---|
| 2026.02.24 | ₩111,322 | ₩113,749 | ₩110,705 | ₩113,132 | +1.63% | 151.8만 |
|---|
| 2026.02.23 | ₩111,389 | ₩112,488 | ₩108,412 | ₩111,429 | +0.04% | 189.7만 |
|---|
| 2026.02.20 | ₩113,239 | ₩113,775 | ₩110,369 | ₩112,998 | -0.21% | 199.1만 |
|---|
| 2026.02.19 | ₩110,577 | ₩116,571 | ₩108,613 | ₩113,588 | +2.72% | 349.7만 |
|---|
| 2026.02.18 | ₩107,272 | ₩111,241 | ₩107,017 | ₩107,594 | +0.30% | 256.7만 |
|---|
| 2026.02.17 | ₩105,060 | ₩107,969 | ₩104,483 | ₩107,714 | +2.53% | 257.8만 |
|---|
| 2026.02.13 | ₩104,966 | ₩106,856 | ₩103,343 | ₩104,268 | -0.66% | 93.2만 |
|---|
| 2026.02.12 | ₩107,473 | ₩109,954 | ₩103,799 | ₩104,161 | -3.08% | 154.9만 |
|---|
| 2026.02.11 | ₩107,701 | ₩108,841 | ₩105,596 | ₩106,602 | -1.02% | 107.1만 |
|---|
| 2026.02.10 | ₩105,945 | ₩109,236 | ₩104,651 | ₩107,621 | +1.58% | 160.8만 |
|---|
| 2026.02.09 | ₩102,860 | ₩105,053 | ₩102,136 | ₩104,697 | +1.79% | 102.1만 |
|---|
| 2026.02.06 | ₩100,903 | ₩103,947 | ₩100,273 | ₩103,638 | +2.71% | 142.2만 |
|---|
| 2026.02.05 | ₩101,211 | ₩101,781 | ₩99,602 | ₩100,903 | -0.30% | 121만 |
|---|
| 2026.02.04 | ₩97,108 | ₩101,318 | ₩96,987 | ₩100,970 | +3.98% | 137.4만 |
|---|
| 2026.02.03 | ₩97,081 | ₩99,320 | ₩96,062 | ₩96,813 | -0.28% | 97.2만 |
|---|
| 2026.02.02 | ₩97,510 | ₩98,194 | ₩96,505 | ₩97,135 | -0.39% | 108.8만 |
|---|
| 2026.01.30 | ₩97,054 | ₩98,389 | ₩94,654 | ₩97,604 | +0.57% | 194.3만 |
|---|
| 2026.01.29 | ₩98,342 | ₩99,978 | ₩97,148 | ₩97,631 | -0.72% | 166.9만 |
|---|
| 2026.01.28 | ₩102,257 | ₩102,472 | ₩96,927 | ₩97,618 | -4.54% | 297.1만 |
|---|
| 2026.01.27 | ₩102,579 | ₩103,611 | ₩102,069 | ₩102,378 | -0.20% | 142.5만 |
|---|
| 2026.01.26 | ₩103,088 | ₩103,652 | ₩101,479 | ₩102,579 | -0.49% | 155.9만 |
|---|
| 2026.01.23 | ₩104,496 | ₩105,301 | ₩101,922 | ₩103,745 | -0.72% | 178.3만 |
|---|
| 2026.01.22 | ₩107,366 | ₩108,868 | ₩104,490 | ₩104,885 | -2.31% | 167.6만 |
|---|
| 2026.01.21 | ₩104,872 | ₩107,560 | ₩104,242 | ₩106,695 | +1.74% | 232.8만 |
|---|
| 2026.01.20 | ₩105,971 | ₩107,285 | ₩103,571 | ₩103,947 | -1.91% | 122.8만 |
|---|
| 2026.01.16 | ₩106,119 | ₩107,621 | ₩105,777 | ₩107,554 | +1.35% | 102.6만 |
|---|
| 2026.01.15 | ₩108,130 | ₩108,667 | ₩105,355 | ₩107,889 | -0.22% | 103.7만 |
|---|
| 2026.01.14 | ₩108,023 | ₩109,055 | ₩106,984 | ₩107,138 | -0.82% | 86.4만 |
|---|
| 2026.01.13 | ₩109,257 | ₩109,257 | ₩105,730 | ₩108,050 | -1.10% | 113.3만 |
|---|
| 2026.01.12 | ₩107,621 | ₩107,621 | ₩105,100 | ₩105,368 | -2.09% | 92.7만 |
|---|
| 2026.01.09 | ₩107,594 | ₩109,109 | ₩106,112 | ₩108,760 | +1.08% | 74.4만 |
|---|
| 2026.01.08 | ₩104,027 | ₩108,211 | ₩103,812 | ₩107,513 | +3.35% | 74.1만 |
|---|
| 2026.01.07 | ₩106,628 | ₩107,071 | ₩102,445 | ₩104,228 | -2.25% | 94.3만 |
|---|
| 2026.01.06 | ₩103,276 | ₩107,433 | ₩103,236 | ₩107,138 | +3.74% | 115.1만 |
|---|
| 2026.01.05 | ₩100,956 | ₩104,630 | ₩100,004 | ₩103,424 | +2.44% | 108.2만 |
|---|
| 2026.01.02 | ₩101,774 | ₩102,343 | ₩99,750 | ₩100,930 | -0.83% | 88.3만 |
|---|
| 2025.12.31 | ₩103,075 | ₩103,947 | ₩101,104 | ₩101,318 | -1.70% | 120.4만 |
|---|
| 2025.12.30 | ₩102,337 | ₩103,437 | ₩102,083 | ₩102,700 | +0.35% | 98.3만 |
|---|
| 2025.12.29 | ₩102,351 | ₩102,894 | ₩101,801 | ₩102,606 | +0.25% | 96.1만 |
|---|
| 2025.12.26 | ₩102,767 | ₩103,249 | ₩102,056 | ₩102,780 | +0.01% | 58.8만 |
|---|
| 2025.12.24 | ₩102,954 | ₩103,672 | ₩102,042 | ₩102,686 | -0.26% | 50.6만 |
|---|
| 2025.12.23 | ₩104,000 | ₩104,208 | ₩102,646 | ₩103,021 | -0.94% | 76.1만 |
|---|
| 2025.12.22 | ₩104,872 | ₩105,247 | ₩103,410 | ₩104,121 | -0.72% | 112만 |
|---|
| 2025.12.19 | ₩106,012 | ₩107,594 | ₩104,899 | ₩105,408 | -0.57% | 193.1만 |
|---|
| 2025.12.18 | ₩108,425 | ₩109,002 | ₩105,019 | ₩106,575 | -1.71% | 135.8만 |
|---|
| 2025.12.17 | ₩105,127 | ₩109,458 | ₩105,127 | ₩107,929 | +2.67% | 169.9만 |
|---|
| 2025.12.16 | ₩104,335 | ₩105,851 | ₩103,893 | ₩105,019 | +0.66% | 203.7만 |
|---|
| 2025.12.15 | ₩101,466 | ₩104,590 | ₩101,359 | ₩103,960 | +2.46% | 172.6만 |
|---|
| 2025.12.12 | ₩102,351 | ₩103,222 | ₩101,821 | ₩102,914 | +0.55% | 174.4만 |
|---|
| 2025.12.11 | ₩98,704 | ₩101,788 | ₩98,301 | ₩101,493 | +2.83% | 94.5만 |
|---|
| 2025.12.10 | ₩97,323 | ₩98,905 | ₩96,250 | ₩98,583 | +1.30% | 122.7만 |
|---|
| 2025.12.09 | ₩95,351 | ₩97,799 | ₩95,217 | ₩97,041 | +1.77% | 108.9만 |
|---|
| 2025.12.08 | ₩96,558 | ₩96,880 | ₩95,030 | ₩95,807 | -0.78% | 71.6만 |
|---|
| 2025.12.05 | ₩96,960 | ₩97,188 | ₩96,290 | ₩96,706 | -0.26% | 103.3만 |
|---|
| 2025.12.04 | ₩99,052 | ₩99,441 | ₩96,303 | ₩97,001 | -2.07% | 67만 |
|---|
| 2025.12.03 | ₩98,221 | ₩99,978 | ₩97,604 | ₩99,079 | +0.87% | 91.5만 |
|---|
| 2025.12.02 | ₩98,047 | ₩98,590 | ₩96,438 | ₩97,926 | -0.12% | 124만 |
|---|
| 2025.12.01 | ₩97,886 | ₩98,985 | ₩97,349 | ₩97,765 | -0.12% | 87만 |
|---|
| 2025.11.28 | ₩98,690 | ₩99,160 | ₩97,852 | ₩98,154 | -0.54% | 38.1만 |
|---|
| 2025.11.26 | ₩98,838 | ₩100,742 | ₩98,838 | ₩99,012 | +0.18% | 93.1만 |
|---|
| 2025.11.25 | ₩96,853 | ₩99,522 | ₩96,552 | ₩99,093 | +2.31% | 177.4만 |
|---|
| 2025.11.24 | ₩97,537 | ₩97,537 | ₩95,780 | ₩96,008 | -1.57% | 128.5만 |
|---|
| 2025.11.21 | ₩93,648 | ₩98,690 | ₩93,353 | ₩97,510 | +4.12% | 201.3만 |
|---|
| 2025.11.20 | ₩95,097 | ₩95,553 | ₩92,804 | ₩92,938 | -2.27% | 103.5만 |
|---|
| 2025.11.19 | ₩95,995 | ₩96,438 | ₩94,245 | ₩94,855 | -1.19% | 98.3만 |
|---|
| 2025.11.18 | ₩93,729 | ₩96,263 | ₩93,374 | ₩95,861 | +2.27% | 177.4만 |
|---|
| 2025.11.17 | ₩96,478 | ₩96,478 | ₩93,608 | ₩93,863 | -2.71% | 105.9만 |
|---|
| 2025.11.14 | ₩96,089 | ₩97,597 | ₩95,874 | ₩96,652 | +0.59% | 86.3만 |
|---|
| 2025.11.13 | ₩98,100 | ₩99,025 | ₩96,907 | ₩97,054 | -1.07% | 108.5만 |
|---|
| 2025.11.12 | ₩97,175 | ₩99,146 | ₩97,175 | ₩98,208 | +1.06% | 105.3만 |
|---|
| 2025.11.11 | ₩98,449 | ₩99,200 | ₩97,738 | ₩97,899 | -0.56% | 77.5만 |
|---|
| 2025.11.10 | ₩99,495 | ₩100,413 | ₩97,443 | ₩98,275 | -1.23% | 88.5만 |
|---|
| 2025.11.07 | ₩96,893 | ₩99,039 | ₩96,632 | ₩98,865 | +2.03% | 135.6만 |
|---|
| 2025.11.06 | ₩98,127 | ₩98,865 | ₩95,915 | ₩96,639 | -1.52% | 135.9만 |
|---|
| 2025.11.05 | ₩96,357 | ₩99,951 | ₩95,774 | ₩97,510 | +1.20% | 177만 |
|---|
| 2025.11.04 | ₩98,851 | ₩99,589 | ₩97,872 | ₩98,194 | -0.66% | 117.9만 |
|---|
| 2025.11.03 | ₩97,966 | ₩100,179 | ₩96,773 | ₩99,562 | +1.63% | 123.4만 |
|---|
| 2025.10.31 | ₩97,269 | ₩98,972 | ₩96,102 | ₩98,462 | +1.23% | 133만 |
|---|
| 2025.10.30 | ₩97,323 | ₩100,199 | ₩97,323 | ₩98,020 | +0.72% | 156.6만 |
|---|
| 2025.10.29 | ₩95,982 | ₩99,347 | ₩95,700 | ₩98,543 | +2.67% | 202.9만 |
|---|
| 2025.10.28 | ₩99,750 | ₩99,817 | ₩96,987 | ₩97,054 | -2.70% | 96.9만 |
|---|
| 2025.10.27 | ₩100,956 | ₩100,956 | ₩98,811 | ₩100,273 | -0.68% | 176만 |
|---|
| 2025.10.24 | ₩102,565 | ₩103,169 | ₩100,071 | ₩100,246 | -2.26% | 303.6만 |
|---|
| 2025.10.23 | ₩99,750 | ₩103,383 | ₩99,079 | ₩101,908 | +2.16% | 407.6만 |
|---|
| 2025.10.22 | ₩109,847 | ₩112,066 | ₩107,554 | ₩107,795 | -1.87% | 200.4만 |
|---|
| 2025.10.21 | ₩105,690 | ₩109,122 | ₩105,690 | ₩108,787 | +2.93% | 80.5만 |
|---|
| 2025.10.20 | ₩105,489 | ₩107,808 | ₩105,334 | ₩105,797 | +0.29% | 85.8만 |
|---|
| 2025.10.17 | ₩104,617 | ₩105,904 | ₩103,893 | ₩104,925 | +0.29% | 110.1만 |
|---|
| 2025.10.16 | ₩104,550 | ₩105,341 | ₩103,316 | ₩104,483 | -0.06% | 93.8만 |
|---|
| 2025.10.15 | ₩105,287 | ₩106,360 | ₩103,732 | ₩104,295 | -0.94% | 86만 |
|---|
| 2025.10.14 | ₩100,970 | ₩105,891 | ₩100,950 | ₩104,979 | +3.97% | 135.4만 |
|---|
| 2025.10.13 | ₩102,337 | ₩104,443 | ₩102,143 | ₩103,343 | +0.98% | 86.5만 |
|---|
| 2025.10.10 | ₩103,839 | ₩104,510 | ₩101,439 | ₩101,680 | -2.08% | 96.6만 |
|---|