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 | ₩98,162 | ₩99,511 | ₩97,266 | ₩98,977 | +0.83% | 98.3만 |
| 2026.10.08 | ₩95,449 | ₩98,375 | ₩95,449 | ₩98,041 | +2.72% | 129.8만 |
| 2026.10.07 | ₩96,277 | ₩97,079 | ₩95,435 | ₩96,544 | +0.28% | 120만 |
| 2026.10.06 | ₩95,542 | ₩98,282 | ₩94,700 | ₩97,092 | +1.62% | 96.8만 |
| 2026.10.05 | ₩95,489 | ₩96,478 | ₩93,992 | ₩95,181 | -0.32% | 157.9만 |
| 2026.10.02 | ₩97,239 | ₩97,547 | ₩94,660 | ₩95,943 | -1.33% | 90.1만 |
| 2026.10.01 | ₩97,226 | ₩97,226 | ₩94,166 | ₩95,542 | -1.73% | 97.6만 |
| 2026.09.30 | ₩97,320 | ₩97,747 | ₩94,998 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,010 |
| -1.35% |
| 92.9만 |
| 2026.09.29 | ₩97,533 | ₩97,934 | ₩95,101 | ₩96,812 | -0.74% | 135.2만 |
|---|
| 2026.09.28 | ₩93,123 | ₩95,302 | ₩92,809 | ₩94,660 | +1.65% | 89.9만 |
|---|
| 2026.09.25 | ₩93,043 | ₩93,751 | ₩91,934 | ₩93,537 | +0.53% | 71.9만 |
|---|
| 2026.09.24 | ₩92,482 | ₩94,306 | ₩91,466 | ₩92,548 | +0.07% | 75.4만 |
|---|
| 2026.09.23 | ₩90,571 | ₩92,976 | ₩90,250 | ₩92,629 | +2.27% | 104만 |
|---|
| 2026.09.22 | ₩91,600 | ₩92,816 | ₩89,969 | ₩90,691 | -0.99% | 138.2만 |
|---|
| 2026.09.21 | ₩92,522 | ₩92,869 | ₩89,368 | ₩89,742 | -3.00% | 200.8만 |
|---|
| 2026.09.18 | ₩92,241 | ₩92,368 | ₩90,076 | ₩90,958 | -1.39% | 227.7만 |
|---|
| 2026.09.17 | ₩92,562 | ₩92,816 | ₩90,784 | ₩92,442 | -0.13% | 130.3만 |
|---|
| 2026.09.16 | ₩90,477 | ₩93,658 | ₩90,223 | ₩91,105 | +0.69% | 146.1만 |
|---|
| 2026.09.15 | ₩92,161 | ₩92,736 | ₩90,089 | ₩90,183 | -2.15% | 137.6만 |
|---|
| 2026.09.14 | ₩92,602 | ₩93,003 | ₩91,720 | ₩92,482 | -0.13% | 110.7만 |
|---|
| 2026.09.11 | ₩92,989 | ₩94,105 | ₩91,934 | ₩92,629 | -0.39% | 129.6만 |
|---|
| 2026.09.10 | ₩93,457 | ₩93,831 | ₩91,466 | ₩91,707 | -1.87% | 106.6만 |
|---|
| 2026.09.09 | ₩92,602 | ₩94,232 | ₩91,600 | ₩93,257 | +0.71% | 251.7만 |
|---|
| 2026.09.08 | ₩95,489 | ₩96,558 | ₩93,284 | ₩93,377 | -2.21% | 86.1만 |
|---|
| 2026.09.04 | ₩94,780 | ₩96,438 | ₩94,607 | ₩95,956 | +1.24% | 66.1만 |
|---|
| 2026.09.03 | ₩95,181 | ₩96,010 | ₩93,578 | ₩94,874 | -0.32% | 112.2만 |
|---|
| 2026.09.02 | ₩95,475 | ₩97,066 | ₩94,927 | ₩95,261 | -0.22% | 99만 |
|---|
| 2026.09.01 | ₩97,547 | ₩98,115 | ₩94,460 | ₩94,901 | -2.71% | 99.8만 |
|---|
| 2026.08.31 | ₩100,380 | ₩100,380 | ₩97,533 | ₩98,442 | -1.93% | 83.7만 |
|---|
| 2026.08.28 | ₩103,641 | ₩103,788 | ₩101,108 | ₩101,596 | -1.97% | 94.7만 |
|---|
| 2026.08.27 | ₩103,828 | ₩104,857 | ₩101,904 | ₩102,585 | -1.20% | 128.3만 |
|---|
| 2026.08.26 | ₩101,556 | ₩103,187 | ₩100,701 | ₩102,692 | +1.12% | 113.5만 |
|---|
| 2026.08.25 | ₩100,554 | ₩101,990 | ₩99,164 | ₩101,396 | +0.84% | 111.3만 |
|---|
| 2026.08.24 | ₩99,551 | ₩100,687 | ₩98,415 | ₩99,364 | -0.19% | 117.7만 |
|---|
| 2026.08.21 | ₩101,275 | ₩101,361 | ₩98,843 | ₩99,725 | -1.53% | 92.2만 |
|---|
| 2026.08.20 | ₩101,730 | ₩101,730 | ₩100,180 | ₩100,647 | -1.06% | 98.8만 |
|---|
| 2026.08.19 | ₩99,204 | ₩102,338 | ₩98,816 | ₩101,369 | +2.18% | 114.8만 |
|---|
| 2026.08.18 | ₩98,643 | ₩98,656 | ₩96,411 | ₩98,041 | -0.61% | 89.4만 |
|---|
| 2026.08.17 | ₩99,378 | ₩99,378 | ₩96,745 | ₩97,480 | -1.91% | 111.9만 |
|---|
| 2026.08.14 | ₩99,578 | ₩100,193 | ₩98,182 | ₩98,402 | -1.18% | 81.2만 |
|---|
| 2026.08.13 | ₩98,509 | ₩100,567 | ₩98,469 | ₩99,311 | +0.81% | 128.2만 |
|---|
| 2026.08.12 | ₩97,680 | ₩99,525 | ₩97,507 | ₩98,923 | +1.27% | 219.7만 |
|---|
| 2026.08.11 | ₩95,489 | ₩98,108 | ₩95,475 | ₩96,852 | +1.43% | 170.1만 |
|---|
| 2026.08.10 | ₩97,560 | ₩97,894 | ₩95,221 | ₩95,355 | -2.26% | 139만 |
|---|
| 2026.08.07 | ₩100,447 | ₩100,460 | ₩98,188 | ₩98,643 | -1.80% | 91만 |
|---|
| 2026.08.06 | ₩102,625 | ₩102,906 | ₩100,059 | ₩100,514 | -2.06% | 97.1만 |
|---|
| 2026.08.05 | ₩101,342 | ₩104,095 | ₩100,995 | ₩101,730 | +0.38% | 132.7만 |
|---|
| 2026.08.04 | ₩101,369 | ₩102,986 | ₩100,487 | ₩101,610 | +0.24% | 132.9만 |
|---|
| 2026.08.03 | ₩101,409 | ₩102,665 | ₩100,126 | ₩100,594 | -0.80% | 134.3만 |
|---|
| 2026.07.31 | ₩102,077 | ₩102,652 | ₩100,006 | ₩100,046 | -1.99% | 107.1만 |
|---|
| 2026.07.30 | ₩100,540 | ₩102,465 | ₩99,324 | ₩101,716 | +1.17% | 139.3만 |
|---|
| 2026.07.29 | ₩99,739 | ₩102,465 | ₩99,739 | ₩101,008 | +1.27% | 142.8만 |
|---|
| 2026.07.28 | ₩99,752 | ₩101,275 | ₩98,001 | ₩101,128 | +1.38% | 134.5만 |
|---|
| 2026.07.27 | ₩99,765 | ₩101,449 | ₩97,306 | ₩100,474 | +0.71% | 175.8만 |
|---|
| 2026.07.24 | ₩97,614 | ₩100,353 | ₩96,651 | ₩98,268 | +0.67% | 205.3만 |
|---|
| 2026.07.23 | ₩99,673 | ₩100,908 | ₩96,758 | ₩98,202 | -1.48% | 244.2만 |
|---|
| 2026.07.22 | ₩100,968 | ₩102,451 | ₩100,327 | ₩101,142 | +0.17% | 139만 |
|---|
| 2026.07.21 | ₩102,264 | ₩103,845 | ₩101,021 | ₩101,195 | -1.05% | 97.7만 |
|---|
| 2026.07.20 | ₩102,331 | ₩103,360 | ₩101,102 | ₩102,331 | 0.00% | 167.6만 |
|---|
| 2026.07.17 | ₩105,285 | ₩105,325 | ₩101,957 | ₩102,318 | -2.82% | 126.6만 |
|---|
| 2026.07.16 | ₩106,434 | ₩107,577 | ₩105,084 | ₩105,539 | -0.84% | 95.6만 |
|---|
| 2026.07.15 | ₩104,015 | ₩106,942 | ₩103,454 | ₩105,632 | +1.55% | 125.2만 |
|---|
| 2026.07.14 | ₩103,641 | ₩104,536 | ₩102,224 | ₩103,748 | +0.10% | 130만 |
|---|
| 2026.07.13 | ₩106,541 | ₩107,049 | ₩102,959 | ₩103,160 | -3.17% | 100.1만 |
|---|
| 2026.07.10 | ₩107,370 | ₩108,579 | ₩104,403 | ₩104,964 | -2.24% | 127.5만 |
|---|
| 2026.07.09 | ₩102,906 | ₩107,791 | ₩102,545 | ₩106,755 | +3.74% | 142.4만 |
|---|
| 2026.07.08 | ₩107,356 | ₩108,178 | ₩102,946 | ₩103,120 | -3.95% | 150.1만 |
|---|
| 2026.07.07 | ₩109,735 | ₩111,312 | ₩108,465 | ₩109,054 | -0.62% | 111.4만 |
|---|
| 2026.07.06 | ₩109,000 | ₩109,601 | ₩106,467 | ₩109,241 | +0.22% | 148.1만 |
|---|
| 2026.07.02 | ₩113,397 | ₩113,450 | ₩108,612 | ₩110,136 | -2.88% | 202.4만 |
|---|
| 2026.07.01 | ₩112,662 | ₩113,932 | ₩111,149 | ₩111,726 | -0.83% | 106.1만 |
|---|
| 2026.06.30 | ₩114,693 | ₩115,201 | ₩112,087 | ₩112,542 | -1.88% | 130.1만 |
|---|
| 2026.06.29 | ₩116,377 | ₩118,088 | ₩114,994 | ₩115,883 | -0.42% | 192.8만 |
|---|
| 2026.06.26 | ₩114,920 | ₩116,912 | ₩114,479 | ₩116,765 | +1.60% | 267만 |
|---|
| 2026.06.25 | ₩114,733 | ₩116,457 | ₩114,252 | ₩115,094 | +0.31% | 98.5만 |
|---|
| 2026.06.24 | ₩115,094 | ₩117,607 | ₩112,902 | ₩114,680 | -0.36% | 146.2만 |
|---|
| 2026.06.23 | ₩109,374 | ₩113,223 | ₩109,374 | ₩113,130 | +3.43% | 116.3만 |
|---|
| 2026.06.22 | ₩110,925 | ₩112,488 | ₩108,706 | ₩109,615 | -1.18% | 128만 |
|---|
| 2026.06.18 | ₩112,702 | ₩115,395 | ₩111,954 | ₩112,528 | -0.15% | 157.9만 |
|---|
| 2026.06.17 | ₩113,544 | ₩116,691 | ₩111,406 | ₩111,686 | -1.64% | 181.6만 |
|---|
| 2026.06.16 | ₩108,546 | ₩114,212 | ₩107,156 | ₩114,079 | +5.10% | 163.3만 |
|---|
| 2026.06.15 | ₩106,915 | ₩108,947 | ₩105,993 | ₩108,719 | +1.69% | 161.7만 |
|---|
| 2026.06.12 | ₩104,363 | ₩106,300 | ₩103,093 | ₩106,100 | +1.66% | 171.4만 |
|---|
| 2026.06.11 | ₩102,893 | ₩104,095 | ₩99,632 | ₩103,467 | +0.56% | 206.9만 |
|---|
| 2026.06.10 | ₩106,915 | ₩107,223 | ₩102,117 | ₩102,518 | -4.11% | 213.7만 |
|---|
| 2026.06.09 | ₩107,182 | ₩110,403 | ₩107,116 | ₩107,557 | +0.35% | 115.1만 |
|---|
| 2026.06.08 | ₩108,786 | ₩109,535 | ₩106,153 | ₩106,367 | -2.22% | 113.9만 |
|---|
| 2026.06.05 | ₩107,396 | ₩110,089 | ₩107,396 | ₩109,535 | +1.99% | 76.8만 |
|---|
| 2026.06.04 | ₩107,877 | ₩108,552 | ₩106,113 | ₩106,501 | -1.28% | 85만 |
|---|
| 2026.06.03 | ₩108,532 | ₩109,394 | ₩106,822 | ₩107,062 | -1.35% | 125.6만 |
|---|
| 2026.06.02 | ₩105,512 | ₩110,657 | ₩104,897 | ₩108,893 | +3.20% | 130.5만 |
|---|
| 2026.06.01 | ₩106,033 | ₩107,089 | ₩103,922 | ₩105,739 | -0.28% | 143.9만 |
|---|
| 2026.05.29 | ₩109,855 | ₩110,397 | ₩106,581 | ₩107,263 | -2.36% | 129.2만 |
|---|
| 2026.05.28 | ₩111,192 | ₩111,606 | ₩109,949 | ₩110,403 | -0.71% | 115.5만 |
|---|
| 2026.05.27 | ₩108,893 | ₩112,502 | ₩108,893 | ₩111,860 | +2.72% | 116.6만 |
|---|
| 2026.05.26 | ₩105,886 | ₩108,202 | ₩105,058 | ₩107,851 | +1.86% | 131.4만 |
|---|
| 2026.05.22 | ₩107,343 | ₩107,717 | ₩104,984 | ₩105,766 | -1.47% | 152.4만 |
|---|
| 2026.05.21 | ₩106,969 | ₩109,735 | ₩104,643 | ₩107,904 | +0.87% | 159.9만 |
|---|
| 2026.05.20 | ₩103,587 | ₩108,826 | ₩102,619 | ₩108,118 | +4.37% | 121.2만 |
|---|
| 2026.05.19 | ₩104,429 | ₩105,058 | ₩102,652 | ₩103,267 | -1.11% | 93.1만 |
|---|
| 2026.05.18 | ₩105,846 | ₩107,116 | ₩104,049 | ₩104,429 | -1.34% | 111.1만 |
|---|
| 2026.05.15 | ₩108,987 | ₩108,987 | ₩106,434 | ₩106,568 | -2.22% | 92.5만 |
|---|
| 2026.05.14 | ₩109,401 | ₩110,096 | ₩107,517 | ₩107,784 | -1.48% | 82.5만 |
|---|
| 2026.05.13 | ₩108,906 | ₩111,740 | ₩107,557 | ₩108,532 | -0.34% | 95.8만 |
|---|
| 2026.05.12 | ₩110,898 | ₩110,925 | ₩109,027 | ₩109,348 | -1.40% | 101.3만 |
|---|
| 2026.05.11 | ₩110,136 | ₩110,713 | ₩108,158 | ₩109,668 | -0.42% | 108.4만 |
|---|
| 2026.05.08 | ₩112,181 | ₩113,851 | ₩109,715 | ₩110,483 | -1.51% | 76.5만 |
|---|
| 2026.05.07 | ₩112,181 | ₩114,934 | ₩111,312 | ₩112,047 | -0.12% | 125.4만 |
|---|
| 2026.05.06 | ₩107,971 | ₩112,608 | ₩107,971 | ₩111,339 | +3.12% | 122만 |
|---|
| 2026.05.05 | ₩107,303 | ₩109,588 | ₩106,501 | ₩107,423 | +0.11% | 95.1만 |
|---|
| 2026.05.04 | ₩107,410 | ₩109,976 | ₩106,641 | ₩107,236 | -0.16% | 110만 |
|---|
| 2026.05.01 | ₩109,147 | ₩110,978 | ₩108,011 | ₩108,038 | -1.02% | 139.4만 |
|---|
| 2026.04.30 | ₩111,633 | ₩114,065 | ₩107,269 | ₩108,759 | -2.57% | 227.4만 |
|---|
| 2026.04.29 | ₩113,758 | ₩114,753 | ₩111,259 | ₩112,381 | -1.21% | 199.2만 |
|---|
| 2026.04.28 | ₩113,865 | ₩116,030 | ₩112,902 | ₩114,212 | +0.31% | 109.9만 |
|---|
| 2026.04.27 | ₩115,789 | ₩115,916 | ₩112,642 | ₩114,052 | -1.50% | 139만 |
|---|
| 2026.04.24 | ₩115,001 | ₩116,304 | ₩113,972 | ₩114,773 | -0.20% | 121.6만 |
|---|
| 2026.04.23 | ₩114,199 | ₩116,123 | ₩113,545 | ₩115,522 | +1.16% | 138.7만 |
|---|
| 2026.04.22 | ₩118,449 | ₩118,449 | ₩113,597 | ₩113,918 | -3.82% | 134.5만 |
|---|
| 2026.04.21 | ₩120,186 | ₩120,747 | ₩117,286 | ₩117,593 | -2.16% | 97.1만 |
|---|
| 2026.04.20 | ₩118,769 | ₩120,293 | ₩118,422 | ₩120,159 | +1.17% | 109.8만 |
|---|
| 2026.04.17 | ₩117,780 | ₩120,520 | ₩117,780 | ₩119,317 | +1.30% | 124.6만 |
|---|
| 2026.04.16 | ₩118,008 | ₩118,582 | ₩116,030 | ₩116,685 | -1.12% | 75.4만 |
|---|
| 2026.04.15 | ₩116,631 | ₩117,861 | ₩115,549 | ₩116,992 | +0.31% | 137.1만 |
|---|
| 2026.04.14 | ₩114,934 | ₩117,072 | ₩114,419 | ₩116,778 | +1.60% | 73.3만 |
|---|
| 2026.04.13 | ₩113,597 | ₩114,947 | ₩111,686 | ₩114,814 | +1.07% | 97.5만 |
|---|
| 2026.04.10 | ₩115,308 | ₩116,270 | ₩114,386 | ₩114,493 | -0.71% | 95.8만 |
|---|
| 2026.04.09 | ₩110,925 | ₩115,492 | ₩110,757 | ₩115,094 | +3.76% | 133만 |
|---|
| 2026.04.08 | ₩111,392 | ₩114,413 | ₩110,871 | ₩111,045 | -0.31% | 157.4만 |
|---|
| 2026.04.07 | ₩110,925 | ₩111,626 | ₩107,583 | ₩108,532 | -2.16% | 97.7만 |
|---|
| 2026.04.06 | ₩109,120 | ₩111,793 | ₩108,933 | ₩111,352 | +2.05% | 82.5만 |
|---|
| 2026.04.02 | ₩107,904 | ₩110,764 | ₩106,194 | ₩109,802 | +1.76% | 89.4만 |
|---|
| 2026.04.01 | ₩108,546 | ₩109,314 | ₩106,929 | ₩108,880 | +0.31% | 125.7만 |
|---|
| 2026.03.31 | ₩107,971 | ₩109,642 | ₩106,474 | ₩108,559 | +0.54% | 138.4만 |
|---|
| 2026.03.30 | ₩105,980 | ₩108,385 | ₩105,980 | ₩107,116 | +1.07% | 136.7만 |
|---|
| 2026.03.27 | ₩106,942 | ₩109,281 | ₩105,285 | ₩106,153 | -0.74% | 161.2만 |
|---|
| 2026.03.26 | ₩105,605 | ₩108,706 | ₩105,605 | ₩107,704 | +1.99% | 139.1만 |
|---|
| 2026.03.25 | ₩104,550 | ₩105,886 | ₩102,746 | ₩105,833 | +1.23% | 109.6만 |
|---|
| 2026.03.24 | ₩102,104 | ₩103,694 | ₩101,944 | ₩103,427 | +1.30% | 86.2만 |
|---|
| 2026.03.23 | ₩105,352 | ₩106,314 | ₩103,080 | ₩103,106 | -2.13% | 130.7만 |
|---|
| 2026.03.20 | ₩104,790 | ₩105,338 | ₩101,289 | ₩101,823 | -2.83% | 141.1만 |
|---|
| 2026.03.19 | ₩104,282 | ₩106,534 | ₩103,841 | ₩105,672 | +1.33% | 121.9만 |
|---|
| 2026.03.18 | ₩103,414 | ₩105,525 | ₩103,414 | ₩104,911 | +1.45% | 114만 |
|---|
| 2026.03.17 | ₩102,385 | ₩104,870 | ₩102,104 | ₩104,349 | +1.92% | 99.2만 |
|---|
| 2026.03.16 | ₩99,231 | ₩101,529 | ₩99,191 | ₩101,209 | +1.99% | 109.2만 |
|---|
| 2026.03.13 | ₩99,191 | ₩100,286 | ₩97,761 | ₩98,108 | -1.09% | 114만 |
|---|
| 2026.03.12 | ₩97,507 | ₩100,113 | ₩96,291 | ₩98,349 | +0.86% | 138.9만 |
|---|
| 2026.03.11 | ₩99,485 | ₩100,567 | ₩98,402 | ₩99,779 | +0.30% | 153.3만 |
|---|
| 2026.03.10 | ₩100,674 | ₩101,396 | ₩98,669 | ₩98,803 | -1.86% | 179.8만 |
|---|
| 2026.03.09 | ₩101,115 | ₩102,846 | ₩98,135 | ₩101,890 | +0.77% | 145.8만 |
|---|
| 2026.03.06 | ₩104,282 | ₩105,519 | ₩99,658 | ₩102,598 | -1.61% | 111.4만 |
|---|
| 2026.03.05 | ₩106,915 | ₩108,679 | ₩105,098 | ₩106,367 | -0.51% | 139.3만 |
|---|
| 2026.03.04 | ₩109,120 | ₩109,241 | ₩106,621 | ₩107,503 | -1.48% | 108만 |
|---|
| 2026.03.03 | ₩107,035 | ₩108,506 | ₩103,885 | ₩108,145 | +1.04% | 103.6만 |
|---|
| 2026.03.02 | ₩105,966 | ₩109,267 | ₩103,481 | ₩107,583 | +1.53% | 163.7만 |
|---|
| 2026.02.27 | ₩110,925 | ₩112,020 | ₩108,606 | ₩109,321 | -1.45% | 98.7만 |
|---|
| 2026.02.26 | ₩113,036 | ₩114,079 | ₩110,891 | ₩112,314 | -0.64% | 129.8만 |
|---|
| 2026.02.25 | ₩113,023 | ₩113,263 | ₩110,677 | ₩112,208 | -0.72% | 161.7만 |
|---|
| 2026.02.24 | ₩110,951 | ₩113,370 | ₩110,336 | ₩112,755 | +1.63% | 151.8만 |
|---|
| 2026.02.23 | ₩111,018 | ₩112,114 | ₩108,051 | ₩111,058 | +0.04% | 189.7만 |
|---|
| 2026.02.20 | ₩112,862 | ₩113,397 | ₩110,002 | ₩112,622 | -0.21% | 199.1만 |
|---|
| 2026.02.19 | ₩110,210 | ₩116,183 | ₩108,252 | ₩113,210 | +2.72% | 349.7만 |
|---|
| 2026.02.18 | ₩106,915 | ₩110,871 | ₩106,661 | ₩107,236 | +0.30% | 256.7만 |
|---|
| 2026.02.17 | ₩104,710 | ₩107,610 | ₩104,135 | ₩107,356 | +2.53% | 257.8만 |
|---|
| 2026.02.13 | ₩104,617 | ₩106,501 | ₩102,999 | ₩103,922 | -0.66% | 93.2만 |
|---|
| 2026.02.12 | ₩107,116 | ₩109,588 | ₩103,454 | ₩103,815 | -3.08% | 154.9만 |
|---|
| 2026.02.11 | ₩107,343 | ₩108,479 | ₩105,245 | ₩106,247 | -1.02% | 107.1만 |
|---|
| 2026.02.10 | ₩105,592 | ₩108,873 | ₩104,302 | ₩107,263 | +1.58% | 160.8만 |
|---|
| 2026.02.09 | ₩102,518 | ₩104,703 | ₩101,797 | ₩104,349 | +1.79% | 102.1만 |
|---|
| 2026.02.06 | ₩100,567 | ₩103,601 | ₩99,939 | ₩103,293 | +2.71% | 142.2만 |
|---|
| 2026.02.05 | ₩100,874 | ₩101,442 | ₩99,271 | ₩100,567 | -0.30% | 121만 |
|---|
| 2026.02.04 | ₩96,785 | ₩100,981 | ₩96,665 | ₩100,634 | +3.98% | 137.4만 |
|---|
| 2026.02.03 | ₩96,758 | ₩98,990 | ₩95,743 | ₩96,491 | -0.28% | 97.2만 |
|---|
| 2026.02.02 | ₩97,186 | ₩97,868 | ₩96,184 | ₩96,812 | -0.39% | 108.8만 |
|---|
| 2026.01.30 | ₩96,732 | ₩98,061 | ₩94,339 | ₩97,279 | +0.57% | 194.3만 |
|---|
| 2026.01.29 | ₩98,015 | ₩99,645 | ₩96,825 | ₩97,306 | -0.72% | 166.9만 |
|---|
| 2026.01.28 | ₩101,917 | ₩102,131 | ₩96,605 | ₩97,293 | -4.54% | 297.1만 |
|---|
| 2026.01.27 | ₩102,238 | ₩103,267 | ₩101,730 | ₩102,037 | -0.20% | 142.5만 |
|---|
| 2026.01.26 | ₩102,746 | ₩103,307 | ₩101,142 | ₩102,238 | -0.49% | 155.9만 |
|---|
| 2026.01.23 | ₩104,149 | ₩104,951 | ₩101,583 | ₩103,400 | -0.72% | 178.3만 |
|---|
| 2026.01.22 | ₩107,009 | ₩108,506 | ₩104,142 | ₩104,536 | -2.31% | 167.6만 |
|---|
| 2026.01.21 | ₩104,523 | ₩107,203 | ₩103,895 | ₩106,341 | +1.74% | 232.8만 |
|---|
| 2026.01.20 | ₩105,619 | ₩106,929 | ₩103,227 | ₩103,601 | -1.91% | 122.8만 |
|---|
| 2026.01.16 | ₩105,766 | ₩107,263 | ₩105,425 | ₩107,196 | +1.35% | 102.6만 |
|---|
| 2026.01.15 | ₩107,771 | ₩108,305 | ₩105,004 | ₩107,530 | -0.22% | 103.7만 |
|---|
| 2026.01.14 | ₩107,664 | ₩108,693 | ₩106,628 | ₩106,782 | -0.82% | 86.4만 |
|---|
| 2026.01.13 | ₩108,893 | ₩108,893 | ₩105,378 | ₩107,690 | -1.10% | 113.3만 |
|---|
| 2026.01.12 | ₩107,263 | ₩107,263 | ₩104,750 | ₩105,017 | -2.09% | 92.7만 |
|---|
| 2026.01.09 | ₩107,236 | ₩108,746 | ₩105,759 | ₩108,399 | +1.08% | 74.4만 |
|---|
| 2026.01.08 | ₩103,681 | ₩107,851 | ₩103,467 | ₩107,156 | +3.35% | 74.1만 |
|---|
| 2026.01.07 | ₩106,274 | ₩106,715 | ₩102,104 | ₩103,881 | -2.25% | 94.3만 |
|---|
| 2026.01.06 | ₩102,933 | ₩107,076 | ₩102,893 | ₩106,782 | +3.74% | 115.1만 |
|---|
| 2026.01.05 | ₩100,621 | ₩104,282 | ₩99,672 | ₩103,080 | +2.44% | 108.2만 |
|---|
| 2026.01.02 | ₩101,436 | ₩102,002 | ₩99,418 | ₩100,594 | -0.83% | 88.3만 |
|---|
| 2025.12.31 | ₩102,732 | ₩103,601 | ₩100,768 | ₩100,981 | -1.70% | 120.4만 |
|---|
| 2025.12.30 | ₩101,997 | ₩103,093 | ₩101,743 | ₩102,358 | +0.35% | 98.3만 |
|---|
| 2025.12.29 | ₩102,010 | ₩102,552 | ₩101,463 | ₩102,264 | +0.25% | 96.1만 |
|---|
| 2025.12.26 | ₩102,425 | ₩102,906 | ₩101,716 | ₩102,438 | +0.01% | 58.8만 |
|---|
| 2025.12.24 | ₩102,612 | ₩103,327 | ₩101,703 | ₩102,345 | -0.26% | 50.6만 |
|---|
| 2025.12.23 | ₩103,654 | ₩103,861 | ₩102,304 | ₩102,679 | -0.94% | 76.1만 |
|---|
| 2025.12.22 | ₩104,523 | ₩104,897 | ₩103,066 | ₩103,775 | -0.72% | 112만 |
|---|
| 2025.12.19 | ₩105,659 | ₩107,236 | ₩104,550 | ₩105,058 | -0.57% | 193.1만 |
|---|
| 2025.12.18 | ₩108,065 | ₩108,639 | ₩104,670 | ₩106,220 | -1.71% | 135.8만 |
|---|
| 2025.12.17 | ₩104,777 | ₩109,094 | ₩104,777 | ₩107,570 | +2.67% | 169.9만 |
|---|
| 2025.12.16 | ₩103,988 | ₩105,499 | ₩103,547 | ₩104,670 | +0.66% | 203.7만 |
|---|
| 2025.12.15 | ₩101,128 | ₩104,242 | ₩101,021 | ₩103,614 | +2.46% | 172.6만 |
|---|
| 2025.12.12 | ₩102,010 | ₩102,879 | ₩101,483 | ₩102,572 | +0.55% | 174.4만 |
|---|
| 2025.12.11 | ₩98,375 | ₩101,449 | ₩97,974 | ₩101,155 | +2.83% | 94.5만 |
|---|
| 2025.12.10 | ₩96,999 | ₩98,576 | ₩95,930 | ₩98,255 | +1.30% | 122.7만 |
|---|
| 2025.12.09 | ₩95,034 | ₩97,473 | ₩94,901 | ₩96,718 | +1.77% | 108.9만 |
|---|
| 2025.12.08 | ₩96,237 | ₩96,558 | ₩94,714 | ₩95,489 | -0.78% | 71.6만 |
|---|
| 2025.12.05 | ₩96,638 | ₩96,865 | ₩95,970 | ₩96,384 | -0.26% | 103.3만 |
|---|
| 2025.12.04 | ₩98,723 | ₩99,110 | ₩95,983 | ₩96,678 | -2.07% | 67만 |
|---|
| 2025.12.03 | ₩97,894 | ₩99,645 | ₩97,279 | ₩98,750 | +0.87% | 91.5만 |
|---|
| 2025.12.02 | ₩97,720 | ₩98,262 | ₩96,117 | ₩97,600 | -0.12% | 124만 |
|---|
| 2025.12.01 | ₩97,560 | ₩98,656 | ₩97,026 | ₩97,440 | -0.12% | 87만 |
|---|
| 2025.11.28 | ₩98,362 | ₩98,830 | ₩97,527 | ₩97,827 | -0.54% | 38.1만 |
|---|
| 2025.11.26 | ₩98,509 | ₩100,407 | ₩98,509 | ₩98,683 | +0.18% | 93.1만 |
|---|
| 2025.11.25 | ₩96,531 | ₩99,191 | ₩96,230 | ₩98,763 | +2.31% | 177.4만 |
|---|
| 2025.11.24 | ₩97,213 | ₩97,213 | ₩95,462 | ₩95,689 | -1.57% | 128.5만 |
|---|
| 2025.11.21 | ₩93,337 | ₩98,362 | ₩93,043 | ₩97,186 | +4.12% | 201.3만 |
|---|
| 2025.11.20 | ₩94,780 | ₩95,235 | ₩92,495 | ₩92,629 | -2.27% | 103.5만 |
|---|
| 2025.11.19 | ₩95,676 | ₩96,117 | ₩93,932 | ₩94,540 | -1.19% | 98.3만 |
|---|
| 2025.11.18 | ₩93,417 | ₩95,943 | ₩93,063 | ₩95,542 | +2.27% | 177.4만 |
|---|
| 2025.11.17 | ₩96,157 | ₩96,157 | ₩93,297 | ₩93,551 | -2.71% | 105.9만 |
|---|
| 2025.11.14 | ₩95,769 | ₩97,273 | ₩95,555 | ₩96,331 | +0.59% | 86.3만 |
|---|
| 2025.11.13 | ₩97,774 | ₩98,696 | ₩96,585 | ₩96,732 | -1.07% | 108.5만 |
|---|
| 2025.11.12 | ₩96,852 | ₩98,816 | ₩96,852 | ₩97,881 | +1.06% | 105.3만 |
|---|
| 2025.11.11 | ₩98,121 | ₩98,870 | ₩97,413 | ₩97,573 | -0.56% | 77.5만 |
|---|
| 2025.11.10 | ₩99,164 | ₩100,079 | ₩97,119 | ₩97,948 | -1.23% | 88.5만 |
|---|
| 2025.11.07 | ₩96,571 | ₩98,709 | ₩96,311 | ₩98,536 | +2.03% | 135.6만 |
|---|
| 2025.11.06 | ₩97,801 | ₩98,536 | ₩95,596 | ₩96,317 | -1.52% | 135.9만 |
|---|
| 2025.11.05 | ₩96,037 | ₩99,618 | ₩95,455 | ₩97,186 | +1.20% | 177만 |
|---|
| 2025.11.04 | ₩98,522 | ₩99,257 | ₩97,547 | ₩97,868 | -0.66% | 117.9만 |
|---|
| 2025.11.03 | ₩97,640 | ₩99,845 | ₩96,451 | ₩99,231 | +1.63% | 123.4만 |
|---|
| 2025.10.31 | ₩96,945 | ₩98,643 | ₩95,783 | ₩98,135 | +1.23% | 133만 |
|---|
| 2025.10.30 | ₩96,999 | ₩99,865 | ₩96,999 | ₩97,694 | +0.72% | 156.6만 |
|---|
| 2025.10.29 | ₩95,662 | ₩99,017 | ₩95,382 | ₩98,215 | +2.67% | 202.9만 |
|---|
| 2025.10.28 | ₩99,418 | ₩99,485 | ₩96,665 | ₩96,732 | -2.70% | 96.9만 |
|---|
| 2025.10.27 | ₩100,621 | ₩100,621 | ₩98,482 | ₩99,939 | -0.68% | 176만 |
|---|
| 2025.10.24 | ₩102,224 | ₩102,826 | ₩99,739 | ₩99,912 | -2.26% | 303.6만 |
|---|
| 2025.10.23 | ₩99,418 | ₩103,040 | ₩98,750 | ₩101,569 | +2.16% | 407.6만 |
|---|
| 2025.10.22 | ₩109,481 | ₩111,693 | ₩107,196 | ₩107,436 | -1.87% | 200.4만 |
|---|
| 2025.10.21 | ₩105,338 | ₩108,759 | ₩105,338 | ₩108,425 | +2.93% | 80.5만 |
|---|
| 2025.10.20 | ₩105,138 | ₩107,450 | ₩104,984 | ₩105,445 | +0.29% | 85.8만 |
|---|
| 2025.10.17 | ₩104,269 | ₩105,552 | ₩103,547 | ₩104,576 | +0.29% | 110.1만 |
|---|
| 2025.10.16 | ₩104,202 | ₩104,991 | ₩102,973 | ₩104,135 | -0.06% | 93.8만 |
|---|
| 2025.10.15 | ₩104,937 | ₩106,006 | ₩103,387 | ₩103,948 | -0.94% | 86만 |
|---|
| 2025.10.14 | ₩100,634 | ₩105,539 | ₩100,614 | ₩104,630 | +3.97% | 135.4만 |
|---|
| 2025.10.13 | ₩101,997 | ₩104,095 | ₩101,803 | ₩102,999 | +0.98% | 86.5만 |
|---|
| 2025.10.10 | ₩103,494 | ₩104,162 | ₩101,102 | ₩101,342 | -2.08% | 96.6만 |
|---|