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 | ₩98,314 | ₩99,665 | ₩97,417 | ₩99,130 | +0.83% | 98.3만 |
| 2026.10.08 | ₩95,596 | ₩98,528 | ₩95,596 | ₩98,193 | +2.72% | 129.8만 |
| 2026.10.07 | ₩96,426 | ₩97,229 | ₩95,583 | ₩96,694 | +0.28% | 120만 |
| 2026.10.06 | ₩95,690 | ₩98,434 | ₩94,847 | ₩97,243 | +1.62% | 96.8만 |
| 2026.10.05 | ₩95,637 | ₩96,627 | ₩94,137 | ₩95,329 | -0.32% | 157.9만 |
| 2026.10.02 | ₩97,390 | ₩97,698 | ₩94,807 | ₩96,092 | -1.33% | 90.1만 |
| 2026.10.01 | ₩97,377 | ₩97,377 | ₩94,311 | ₩95,690 | -1.73% | 97.6만 |
| 2026.09.30 | ₩97,470 | ₩97,899 | ₩95,145 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,159 |
| -1.35% |
| 92.9만 |
| 2026.09.29 | ₩97,684 | ₩98,086 | ₩95,248 | ₩96,962 | -0.74% | 135.2만 |
|---|
| 2026.09.28 | ₩93,267 | ₩95,449 | ₩92,953 | ₩94,807 | +1.65% | 89.9만 |
|---|
| 2026.09.25 | ₩93,187 | ₩93,896 | ₩92,076 | ₩93,682 | +0.53% | 71.9만 |
|---|
| 2026.09.24 | ₩92,625 | ₩94,452 | ₩91,608 | ₩92,692 | +0.07% | 75.4만 |
|---|
| 2026.09.23 | ₩90,711 | ₩93,120 | ₩90,390 | ₩92,772 | +2.27% | 104만 |
|---|
| 2026.09.22 | ₩91,741 | ₩92,960 | ₩90,108 | ₩90,831 | -0.99% | 138.2만 |
|---|
| 2026.09.21 | ₩92,665 | ₩93,013 | ₩89,506 | ₩89,881 | -3.00% | 200.8만 |
|---|
| 2026.09.18 | ₩92,384 | ₩92,511 | ₩90,216 | ₩91,099 | -1.39% | 227.7만 |
|---|
| 2026.09.17 | ₩92,705 | ₩92,960 | ₩90,925 | ₩92,585 | -0.13% | 130.3만 |
|---|
| 2026.09.16 | ₩90,617 | ₩93,803 | ₩90,363 | ₩91,246 | +0.69% | 146.1만 |
|---|
| 2026.09.15 | ₩92,304 | ₩92,879 | ₩90,229 | ₩90,323 | -2.15% | 137.6만 |
|---|
| 2026.09.14 | ₩92,745 | ₩93,147 | ₩91,862 | ₩92,625 | -0.13% | 110.7만 |
|---|
| 2026.09.11 | ₩93,134 | ₩94,251 | ₩92,076 | ₩92,772 | -0.39% | 129.6만 |
|---|
| 2026.09.10 | ₩93,602 | ₩93,977 | ₩91,608 | ₩91,849 | -1.87% | 106.6만 |
|---|
| 2026.09.09 | ₩92,745 | ₩94,378 | ₩91,741 | ₩93,401 | +0.71% | 251.7만 |
|---|
| 2026.09.08 | ₩95,637 | ₩96,707 | ₩93,428 | ₩93,522 | -2.21% | 86.1만 |
|---|
| 2026.09.04 | ₩94,927 | ₩96,587 | ₩94,753 | ₩96,105 | +1.24% | 66.1만 |
|---|
| 2026.09.03 | ₩95,329 | ₩96,159 | ₩93,722 | ₩95,021 | -0.32% | 112.2만 |
|---|
| 2026.09.02 | ₩95,623 | ₩97,216 | ₩95,074 | ₩95,409 | -0.22% | 99만 |
|---|
| 2026.09.01 | ₩97,698 | ₩98,267 | ₩94,606 | ₩95,048 | -2.71% | 99.8만 |
|---|
| 2026.08.31 | ₩100,535 | ₩100,535 | ₩97,684 | ₩98,595 | -1.93% | 83.7만 |
|---|
| 2026.08.28 | ₩103,801 | ₩103,949 | ₩101,265 | ₩101,754 | -1.97% | 94.7만 |
|---|
| 2026.08.27 | ₩103,989 | ₩105,019 | ₩102,061 | ₩102,744 | -1.20% | 128.3만 |
|---|
| 2026.08.26 | ₩101,713 | ₩103,346 | ₩100,857 | ₩102,851 | +1.12% | 113.5만 |
|---|
| 2026.08.25 | ₩100,709 | ₩102,148 | ₩99,317 | ₩101,553 | +0.84% | 111.3만 |
|---|
| 2026.08.24 | ₩99,706 | ₩100,843 | ₩98,568 | ₩99,518 | -0.19% | 117.7만 |
|---|
| 2026.08.21 | ₩101,432 | ₩101,518 | ₩98,996 | ₩99,880 | -1.53% | 92.2만 |
|---|
| 2026.08.20 | ₩101,887 | ₩101,887 | ₩100,335 | ₩100,803 | -1.06% | 98.8만 |
|---|
| 2026.08.19 | ₩99,358 | ₩102,496 | ₩98,969 | ₩101,526 | +2.18% | 114.8만 |
|---|
| 2026.08.18 | ₩98,795 | ₩98,809 | ₩96,560 | ₩98,193 | -0.61% | 89.4만 |
|---|
| 2026.08.17 | ₩99,532 | ₩99,532 | ₩96,895 | ₩97,631 | -1.91% | 111.9만 |
|---|
| 2026.08.14 | ₩99,732 | ₩100,348 | ₩98,334 | ₩98,554 | -1.18% | 81.2만 |
|---|
| 2026.08.13 | ₩98,662 | ₩100,723 | ₩98,621 | ₩99,465 | +0.81% | 128.2만 |
|---|
| 2026.08.12 | ₩97,832 | ₩99,679 | ₩97,658 | ₩99,077 | +1.27% | 219.7만 |
|---|
| 2026.08.11 | ₩95,637 | ₩98,260 | ₩95,623 | ₩97,002 | +1.43% | 170.1만 |
|---|
| 2026.08.10 | ₩97,711 | ₩98,046 | ₩95,369 | ₩95,503 | -2.26% | 139만 |
|---|
| 2026.08.07 | ₩100,602 | ₩100,616 | ₩98,340 | ₩98,795 | -1.80% | 91만 |
|---|
| 2026.08.06 | ₩102,784 | ₩103,065 | ₩100,214 | ₩100,669 | -2.06% | 97.1만 |
|---|
| 2026.08.05 | ₩101,499 | ₩104,257 | ₩101,151 | ₩101,887 | +0.38% | 132.7만 |
|---|
| 2026.08.04 | ₩101,526 | ₩103,146 | ₩100,643 | ₩101,767 | +0.24% | 132.9만 |
|---|
| 2026.08.03 | ₩101,566 | ₩102,824 | ₩100,281 | ₩100,750 | -0.80% | 134.3만 |
|---|
| 2026.07.31 | ₩102,235 | ₩102,811 | ₩100,161 | ₩100,201 | -1.99% | 107.1만 |
|---|
| 2026.07.30 | ₩100,696 | ₩102,624 | ₩99,478 | ₩101,874 | +1.17% | 139.3만 |
|---|
| 2026.07.29 | ₩99,893 | ₩102,624 | ₩99,893 | ₩101,165 | +1.27% | 142.8만 |
|---|
| 2026.07.28 | ₩99,906 | ₩101,432 | ₩98,153 | ₩101,285 | +1.38% | 134.5만 |
|---|
| 2026.07.27 | ₩99,920 | ₩101,606 | ₩97,457 | ₩100,629 | +0.71% | 175.8만 |
|---|
| 2026.07.24 | ₩97,765 | ₩100,509 | ₩96,801 | ₩98,421 | +0.67% | 205.3만 |
|---|
| 2026.07.23 | ₩99,827 | ₩101,064 | ₩96,908 | ₩98,354 | -1.48% | 244.2만 |
|---|
| 2026.07.22 | ₩101,124 | ₩102,610 | ₩100,482 | ₩101,298 | +0.17% | 139만 |
|---|
| 2026.07.21 | ₩102,423 | ₩104,006 | ₩101,178 | ₩101,352 | -1.05% | 97.7만 |
|---|
| 2026.07.20 | ₩102,490 | ₩103,520 | ₩101,258 | ₩102,490 | 0.00% | 167.6만 |
|---|
| 2026.07.17 | ₩105,448 | ₩105,488 | ₩102,115 | ₩102,476 | -2.82% | 126.6만 |
|---|
| 2026.07.16 | ₩106,599 | ₩107,743 | ₩105,247 | ₩105,702 | -0.84% | 95.6만 |
|---|
| 2026.07.15 | ₩104,176 | ₩107,108 | ₩103,614 | ₩105,796 | +1.55% | 125.2만 |
|---|
| 2026.07.14 | ₩103,801 | ₩104,698 | ₩102,383 | ₩103,909 | +0.10% | 130만 |
|---|
| 2026.07.13 | ₩106,706 | ₩107,215 | ₩103,119 | ₩103,320 | -3.17% | 100.1만 |
|---|
| 2026.07.10 | ₩107,536 | ₩108,747 | ₩104,564 | ₩105,127 | -2.24% | 127.5만 |
|---|
| 2026.07.09 | ₩103,065 | ₩107,958 | ₩102,704 | ₩106,920 | +3.74% | 142.4만 |
|---|
| 2026.07.08 | ₩107,523 | ₩108,346 | ₩103,105 | ₩103,279 | -3.95% | 150.1만 |
|---|
| 2026.07.07 | ₩109,905 | ₩111,484 | ₩108,633 | ₩109,222 | -0.62% | 111.4만 |
|---|
| 2026.07.06 | ₩109,169 | ₩109,771 | ₩106,632 | ₩109,410 | +0.22% | 148.1만 |
|---|
| 2026.07.02 | ₩113,573 | ₩113,626 | ₩108,781 | ₩110,307 | -2.88% | 202.4만 |
|---|
| 2026.07.01 | ₩112,836 | ₩114,108 | ₩111,321 | ₩111,899 | -0.83% | 106.1만 |
|---|
| 2026.06.30 | ₩114,871 | ₩115,380 | ₩112,261 | ₩112,716 | -1.88% | 130.1만 |
|---|
| 2026.06.29 | ₩116,557 | ₩118,271 | ₩115,172 | ₩116,062 | -0.42% | 192.8만 |
|---|
| 2026.06.26 | ₩115,098 | ₩117,093 | ₩114,657 | ₩116,946 | +1.60% | 267만 |
|---|
| 2026.06.25 | ₩114,911 | ₩116,638 | ₩114,429 | ₩115,272 | +0.31% | 98.5만 |
|---|
| 2026.06.24 | ₩115,272 | ₩117,789 | ₩113,077 | ₩114,858 | -0.36% | 146.2만 |
|---|
| 2026.06.23 | ₩109,544 | ₩113,399 | ₩109,544 | ₩113,305 | +3.43% | 116.3만 |
|---|
| 2026.06.22 | ₩111,096 | ₩112,662 | ₩108,874 | ₩109,785 | -1.18% | 128만 |
|---|
| 2026.06.18 | ₩112,877 | ₩115,574 | ₩112,127 | ₩112,703 | -0.15% | 157.9만 |
|---|
| 2026.06.17 | ₩113,720 | ₩116,872 | ₩111,578 | ₩111,859 | -1.64% | 181.6만 |
|---|
| 2026.06.16 | ₩108,714 | ₩114,389 | ₩107,322 | ₩114,255 | +5.10% | 163.3만 |
|---|
| 2026.06.15 | ₩107,081 | ₩109,115 | ₩106,157 | ₩108,888 | +1.69% | 161.7만 |
|---|
| 2026.06.12 | ₩104,524 | ₩106,465 | ₩103,253 | ₩106,264 | +1.66% | 171.4만 |
|---|
| 2026.06.11 | ₩103,052 | ₩104,257 | ₩99,786 | ₩103,627 | +0.56% | 206.9만 |
|---|
| 2026.06.10 | ₩107,081 | ₩107,389 | ₩102,276 | ₩102,677 | -4.11% | 213.7만 |
|---|
| 2026.06.09 | ₩107,348 | ₩110,574 | ₩107,282 | ₩107,723 | +0.35% | 115.1만 |
|---|
| 2026.06.08 | ₩108,955 | ₩109,704 | ₩106,318 | ₩106,532 | -2.22% | 113.9만 |
|---|
| 2026.06.05 | ₩107,563 | ₩110,260 | ₩107,563 | ₩109,704 | +1.99% | 76.8만 |
|---|
| 2026.06.04 | ₩108,045 | ₩108,720 | ₩106,278 | ₩106,666 | -1.28% | 85만 |
|---|
| 2026.06.03 | ₩108,700 | ₩109,564 | ₩106,987 | ₩107,228 | -1.35% | 125.6만 |
|---|
| 2026.06.02 | ₩105,675 | ₩110,829 | ₩105,060 | ₩109,062 | +3.20% | 130.5만 |
|---|
| 2026.06.01 | ₩106,197 | ₩107,255 | ₩104,083 | ₩105,903 | -0.28% | 143.9만 |
|---|
| 2026.05.29 | ₩110,026 | ₩110,568 | ₩106,746 | ₩107,429 | -2.36% | 129.2만 |
|---|
| 2026.05.28 | ₩111,364 | ₩111,779 | ₩110,119 | ₩110,574 | -0.71% | 115.5만 |
|---|
| 2026.05.27 | ₩109,062 | ₩112,676 | ₩109,062 | ₩112,033 | +2.72% | 116.6만 |
|---|
| 2026.05.26 | ₩106,050 | ₩108,370 | ₩105,220 | ₩108,018 | +1.86% | 131.4만 |
|---|
| 2026.05.22 | ₩107,509 | ₩107,884 | ₩105,147 | ₩105,930 | -1.47% | 152.4만 |
|---|
| 2026.05.21 | ₩107,134 | ₩109,905 | ₩104,805 | ₩108,071 | +0.87% | 159.9만 |
|---|
| 2026.05.20 | ₩103,748 | ₩108,995 | ₩102,777 | ₩108,285 | +4.37% | 121.2만 |
|---|
| 2026.05.19 | ₩104,591 | ₩105,220 | ₩102,811 | ₩103,427 | -1.11% | 93.1만 |
|---|
| 2026.05.18 | ₩106,010 | ₩107,282 | ₩104,210 | ₩104,591 | -1.34% | 111.1만 |
|---|
| 2026.05.15 | ₩109,155 | ₩109,155 | ₩106,599 | ₩106,733 | -2.22% | 92.5만 |
|---|
| 2026.05.14 | ₩109,570 | ₩110,266 | ₩107,683 | ₩107,951 | -1.48% | 82.5만 |
|---|
| 2026.05.13 | ₩109,075 | ₩111,913 | ₩107,723 | ₩108,700 | -0.34% | 95.8만 |
|---|
| 2026.05.12 | ₩111,070 | ₩111,096 | ₩109,196 | ₩109,517 | -1.40% | 101.3만 |
|---|
| 2026.05.11 | ₩110,307 | ₩110,885 | ₩108,326 | ₩109,838 | -0.42% | 108.4만 |
|---|
| 2026.05.08 | ₩112,355 | ₩114,028 | ₩109,885 | ₩110,655 | -1.51% | 76.5만 |
|---|
| 2026.05.07 | ₩112,355 | ₩115,112 | ₩111,484 | ₩112,221 | -0.12% | 125.4만 |
|---|
| 2026.05.06 | ₩108,138 | ₩112,783 | ₩108,138 | ₩111,511 | +3.12% | 122만 |
|---|
| 2026.05.05 | ₩107,469 | ₩109,758 | ₩106,666 | ₩107,589 | +0.11% | 95.1만 |
|---|
| 2026.05.04 | ₩107,576 | ₩110,146 | ₩106,806 | ₩107,402 | -0.16% | 110만 |
|---|
| 2026.05.01 | ₩109,316 | ₩111,150 | ₩108,178 | ₩108,205 | -1.02% | 139.4만 |
|---|
| 2026.04.30 | ₩111,806 | ₩114,242 | ₩107,436 | ₩108,928 | -2.57% | 227.4만 |
|---|
| 2026.04.29 | ₩113,934 | ₩114,931 | ₩111,431 | ₩112,555 | -1.21% | 199.2만 |
|---|
| 2026.04.28 | ₩114,041 | ₩116,209 | ₩113,077 | ₩114,389 | +0.31% | 109.9만 |
|---|
| 2026.04.27 | ₩115,969 | ₩116,096 | ₩112,816 | ₩114,228 | -1.50% | 139만 |
|---|
| 2026.04.24 | ₩115,179 | ₩116,484 | ₩114,148 | ₩114,951 | -0.20% | 121.6만 |
|---|
| 2026.04.23 | ₩114,376 | ₩116,303 | ₩113,721 | ₩115,701 | +1.16% | 138.7만 |
|---|
| 2026.04.22 | ₩118,632 | ₩118,632 | ₩113,773 | ₩114,095 | -3.82% | 134.5만 |
|---|
| 2026.04.21 | ₩120,372 | ₩120,934 | ₩117,468 | ₩117,775 | -2.16% | 97.1만 |
|---|
| 2026.04.20 | ₩118,953 | ₩120,479 | ₩118,605 | ₩120,345 | +1.17% | 109.8만 |
|---|
| 2026.04.17 | ₩117,963 | ₩120,707 | ₩117,963 | ₩119,502 | +1.30% | 124.6만 |
|---|
| 2026.04.16 | ₩118,190 | ₩118,766 | ₩116,209 | ₩116,865 | -1.12% | 75.4만 |
|---|
| 2026.04.15 | ₩116,812 | ₩118,043 | ₩115,728 | ₩117,173 | +0.31% | 137.1만 |
|---|
| 2026.04.14 | ₩115,112 | ₩117,253 | ₩114,597 | ₩116,959 | +1.60% | 73.3만 |
|---|
| 2026.04.13 | ₩113,773 | ₩115,125 | ₩111,859 | ₩114,991 | +1.07% | 97.5만 |
|---|
| 2026.04.10 | ₩115,487 | ₩116,450 | ₩114,563 | ₩114,670 | -0.71% | 95.8만 |
|---|
| 2026.04.09 | ₩111,096 | ₩115,671 | ₩110,929 | ₩115,272 | +3.76% | 133만 |
|---|
| 2026.04.08 | ₩111,565 | ₩114,590 | ₩111,043 | ₩111,217 | -0.31% | 157.4만 |
|---|
| 2026.04.07 | ₩111,096 | ₩111,799 | ₩107,750 | ₩108,700 | -2.16% | 97.7만 |
|---|
| 2026.04.06 | ₩109,289 | ₩111,966 | ₩109,102 | ₩111,525 | +2.05% | 82.5만 |
|---|
| 2026.04.02 | ₩108,071 | ₩110,936 | ₩106,358 | ₩109,972 | +1.76% | 89.4만 |
|---|
| 2026.04.01 | ₩108,714 | ₩109,483 | ₩107,094 | ₩109,048 | +0.31% | 125.7만 |
|---|
| 2026.03.31 | ₩108,138 | ₩109,811 | ₩106,639 | ₩108,727 | +0.54% | 138.4만 |
|---|
| 2026.03.30 | ₩106,144 | ₩108,553 | ₩106,144 | ₩107,282 | +1.07% | 136.7만 |
|---|
| 2026.03.27 | ₩107,108 | ₩109,450 | ₩105,448 | ₩106,318 | -0.74% | 161.2만 |
|---|
| 2026.03.26 | ₩105,769 | ₩108,874 | ₩105,769 | ₩107,871 | +1.99% | 139.1만 |
|---|
| 2026.03.25 | ₩104,712 | ₩106,050 | ₩102,905 | ₩105,997 | +1.23% | 109.6만 |
|---|
| 2026.03.24 | ₩102,262 | ₩103,855 | ₩102,102 | ₩103,587 | +1.30% | 86.2만 |
|---|
| 2026.03.23 | ₩105,515 | ₩106,478 | ₩103,239 | ₩103,266 | -2.13% | 130.7만 |
|---|
| 2026.03.20 | ₩104,953 | ₩105,501 | ₩101,446 | ₩101,981 | -2.83% | 141.1만 |
|---|
| 2026.03.19 | ₩104,444 | ₩106,699 | ₩104,002 | ₩105,836 | +1.33% | 121.9만 |
|---|
| 2026.03.18 | ₩103,574 | ₩105,689 | ₩103,574 | ₩105,073 | +1.45% | 114만 |
|---|
| 2026.03.17 | ₩102,543 | ₩105,033 | ₩102,262 | ₩104,511 | +1.92% | 99.2만 |
|---|
| 2026.03.16 | ₩99,384 | ₩101,687 | ₩99,344 | ₩101,365 | +1.99% | 109.2만 |
|---|
| 2026.03.13 | ₩99,344 | ₩100,442 | ₩97,912 | ₩98,260 | -1.09% | 114만 |
|---|
| 2026.03.12 | ₩97,658 | ₩100,268 | ₩96,440 | ₩98,501 | +0.86% | 138.9만 |
|---|
| 2026.03.11 | ₩99,639 | ₩100,723 | ₩98,554 | ₩99,933 | +0.30% | 153.3만 |
|---|
| 2026.03.10 | ₩100,830 | ₩101,553 | ₩98,822 | ₩98,956 | -1.86% | 179.8만 |
|---|
| 2026.03.09 | ₩101,272 | ₩103,005 | ₩98,287 | ₩102,048 | +0.77% | 145.8만 |
|---|
| 2026.03.06 | ₩104,444 | ₩105,682 | ₩99,813 | ₩102,757 | -1.61% | 111.4만 |
|---|
| 2026.03.05 | ₩107,081 | ₩108,848 | ₩105,260 | ₩106,532 | -0.51% | 139.3만 |
|---|
| 2026.03.04 | ₩109,289 | ₩109,410 | ₩106,786 | ₩107,670 | -1.48% | 108만 |
|---|
| 2026.03.03 | ₩107,201 | ₩108,674 | ₩104,046 | ₩108,312 | +1.04% | 103.6만 |
|---|
| 2026.03.02 | ₩106,130 | ₩109,437 | ₩103,641 | ₩107,750 | +1.53% | 163.7만 |
|---|
| 2026.02.27 | ₩111,096 | ₩112,194 | ₩108,774 | ₩109,490 | -1.45% | 98.7만 |
|---|
| 2026.02.26 | ₩113,211 | ₩114,255 | ₩111,063 | ₩112,488 | -0.64% | 129.8만 |
|---|
| 2026.02.25 | ₩113,198 | ₩113,439 | ₩110,849 | ₩112,381 | -0.72% | 161.7만 |
|---|
| 2026.02.24 | ₩111,123 | ₩113,546 | ₩110,507 | ₩112,930 | +1.63% | 151.8만 |
|---|
| 2026.02.23 | ₩111,190 | ₩112,288 | ₩108,219 | ₩111,230 | +0.04% | 189.7만 |
|---|
| 2026.02.20 | ₩113,037 | ₩113,573 | ₩110,173 | ₩112,796 | -0.21% | 199.1만 |
|---|
| 2026.02.19 | ₩110,380 | ₩116,363 | ₩108,419 | ₩113,385 | +2.72% | 349.7만 |
|---|
| 2026.02.18 | ₩107,081 | ₩111,043 | ₩106,826 | ₩107,402 | +0.30% | 256.7만 |
|---|
| 2026.02.17 | ₩104,872 | ₩107,777 | ₩104,297 | ₩107,523 | +2.53% | 257.8만 |
|---|
| 2026.02.13 | ₩104,779 | ₩106,666 | ₩103,159 | ₩104,083 | -0.66% | 93.2만 |
|---|
| 2026.02.12 | ₩107,282 | ₩109,758 | ₩103,614 | ₩103,975 | -3.08% | 154.9만 |
|---|
| 2026.02.11 | ₩107,509 | ₩108,647 | ₩105,408 | ₩106,412 | -1.02% | 107.1만 |
|---|
| 2026.02.10 | ₩105,756 | ₩109,042 | ₩104,464 | ₩107,429 | +1.58% | 160.8만 |
|---|
| 2026.02.09 | ₩102,677 | ₩104,866 | ₩101,954 | ₩104,511 | +1.79% | 102.1만 |
|---|
| 2026.02.06 | ₩100,723 | ₩103,761 | ₩100,094 | ₩103,453 | +2.71% | 142.2만 |
|---|
| 2026.02.05 | ₩101,031 | ₩101,600 | ₩99,425 | ₩100,723 | -0.30% | 121만 |
|---|
| 2026.02.04 | ₩96,935 | ₩101,138 | ₩96,814 | ₩100,790 | +3.98% | 137.4만 |
|---|
| 2026.02.03 | ₩96,908 | ₩99,143 | ₩95,891 | ₩96,640 | -0.28% | 97.2만 |
|---|
| 2026.02.02 | ₩97,336 | ₩98,019 | ₩96,333 | ₩96,962 | -0.39% | 108.8만 |
|---|
| 2026.01.30 | ₩96,881 | ₩98,213 | ₩94,485 | ₩97,430 | +0.57% | 194.3만 |
|---|
| 2026.01.29 | ₩98,166 | ₩99,799 | ₩96,975 | ₩97,457 | -0.72% | 166.9만 |
|---|
| 2026.01.28 | ₩102,075 | ₩102,289 | ₩96,754 | ₩97,444 | -4.54% | 297.1만 |
|---|
| 2026.01.27 | ₩102,396 | ₩103,427 | ₩101,887 | ₩102,195 | -0.20% | 142.5만 |
|---|
| 2026.01.26 | ₩102,905 | ₩103,467 | ₩101,298 | ₩102,396 | -0.49% | 155.9만 |
|---|
| 2026.01.23 | ₩104,310 | ₩105,113 | ₩101,740 | ₩103,561 | -0.72% | 178.3만 |
|---|
| 2026.01.22 | ₩107,174 | ₩108,674 | ₩104,303 | ₩104,698 | -2.31% | 167.6만 |
|---|
| 2026.01.21 | ₩104,685 | ₩107,369 | ₩104,056 | ₩106,505 | +1.74% | 232.8만 |
|---|
| 2026.01.20 | ₩105,782 | ₩107,094 | ₩103,387 | ₩103,761 | -1.91% | 122.8만 |
|---|
| 2026.01.16 | ₩105,930 | ₩107,429 | ₩105,588 | ₩107,362 | +1.35% | 102.6만 |
|---|
| 2026.01.15 | ₩107,937 | ₩108,473 | ₩105,167 | ₩107,697 | -0.22% | 103.7만 |
|---|
| 2026.01.14 | ₩107,830 | ₩108,861 | ₩106,793 | ₩106,947 | -0.82% | 86.4만 |
|---|
| 2026.01.13 | ₩109,062 | ₩109,062 | ₩105,542 | ₩107,857 | -1.10% | 113.3만 |
|---|
| 2026.01.12 | ₩107,429 | ₩107,429 | ₩104,912 | ₩105,180 | -2.09% | 92.7만 |
|---|
| 2026.01.09 | ₩107,402 | ₩108,915 | ₩105,923 | ₩108,567 | +1.08% | 74.4만 |
|---|
| 2026.01.08 | ₩103,842 | ₩108,018 | ₩103,627 | ₩107,322 | +3.35% | 74.1만 |
|---|
| 2026.01.07 | ₩106,438 | ₩106,880 | ₩102,262 | ₩104,042 | -2.25% | 94.3만 |
|---|
| 2026.01.06 | ₩103,092 | ₩107,241 | ₩103,052 | ₩106,947 | +3.74% | 115.1만 |
|---|
| 2026.01.05 | ₩100,776 | ₩104,444 | ₩99,826 | ₩103,239 | +2.44% | 108.2만 |
|---|
| 2026.01.02 | ₩101,593 | ₩102,160 | ₩99,572 | ₩100,750 | -0.83% | 88.3만 |
|---|
| 2025.12.31 | ₩102,891 | ₩103,761 | ₩100,924 | ₩101,138 | -1.70% | 120.4만 |
|---|
| 2025.12.30 | ₩102,155 | ₩103,253 | ₩101,901 | ₩102,516 | +0.35% | 98.3만 |
|---|
| 2025.12.29 | ₩102,168 | ₩102,711 | ₩101,620 | ₩102,423 | +0.25% | 96.1만 |
|---|
| 2025.12.26 | ₩102,583 | ₩103,065 | ₩101,874 | ₩102,597 | +0.01% | 58.8만 |
|---|
| 2025.12.24 | ₩102,771 | ₩103,487 | ₩101,861 | ₩102,503 | -0.26% | 50.6만 |
|---|
| 2025.12.23 | ₩103,815 | ₩104,022 | ₩102,463 | ₩102,838 | -0.94% | 76.1만 |
|---|
| 2025.12.22 | ₩104,685 | ₩105,060 | ₩103,226 | ₩103,935 | -0.72% | 112만 |
|---|
| 2025.12.19 | ₩105,823 | ₩107,402 | ₩104,712 | ₩105,220 | -0.57% | 193.1만 |
|---|
| 2025.12.18 | ₩108,232 | ₩108,807 | ₩104,832 | ₩106,385 | -1.71% | 135.8만 |
|---|
| 2025.12.17 | ₩104,939 | ₩109,263 | ₩104,939 | ₩107,737 | +2.67% | 169.9만 |
|---|
| 2025.12.16 | ₩104,149 | ₩105,662 | ₩103,708 | ₩104,832 | +0.66% | 203.7만 |
|---|
| 2025.12.15 | ₩101,285 | ₩104,404 | ₩101,178 | ₩103,775 | +2.46% | 172.6만 |
|---|
| 2025.12.12 | ₩102,168 | ₩103,039 | ₩101,640 | ₩102,731 | +0.55% | 174.4만 |
|---|
| 2025.12.11 | ₩98,528 | ₩101,606 | ₩98,126 | ₩101,312 | +2.83% | 94.5만 |
|---|
| 2025.12.10 | ₩97,149 | ₩98,729 | ₩96,078 | ₩98,407 | +1.30% | 122.7만 |
|---|
| 2025.12.09 | ₩95,181 | ₩97,624 | ₩95,048 | ₩96,868 | +1.77% | 108.9만 |
|---|
| 2025.12.08 | ₩96,386 | ₩96,707 | ₩94,860 | ₩95,637 | -0.78% | 71.6만 |
|---|
| 2025.12.05 | ₩96,788 | ₩97,015 | ₩96,118 | ₩96,533 | -0.26% | 103.3만 |
|---|
| 2025.12.04 | ₩98,876 | ₩99,264 | ₩96,132 | ₩96,828 | -2.07% | 67만 |
|---|
| 2025.12.03 | ₩98,046 | ₩99,799 | ₩97,430 | ₩98,903 | +0.87% | 91.5만 |
|---|
| 2025.12.02 | ₩97,872 | ₩98,414 | ₩96,266 | ₩97,751 | -0.12% | 124만 |
|---|
| 2025.12.01 | ₩97,711 | ₩98,809 | ₩97,176 | ₩97,591 | -0.12% | 87만 |
|---|
| 2025.11.28 | ₩98,514 | ₩98,983 | ₩97,678 | ₩97,979 | -0.54% | 38.1만 |
|---|
| 2025.11.26 | ₩98,662 | ₩100,562 | ₩98,662 | ₩98,836 | +0.18% | 93.1만 |
|---|
| 2025.11.25 | ₩96,681 | ₩99,344 | ₩96,379 | ₩98,916 | +2.31% | 177.4만 |
|---|
| 2025.11.24 | ₩97,363 | ₩97,363 | ₩95,610 | ₩95,837 | -1.57% | 128.5만 |
|---|
| 2025.11.21 | ₩93,482 | ₩98,514 | ₩93,187 | ₩97,336 | +4.12% | 201.3만 |
|---|
| 2025.11.20 | ₩94,927 | ₩95,382 | ₩92,638 | ₩92,772 | -2.27% | 103.5만 |
|---|
| 2025.11.19 | ₩95,824 | ₩96,266 | ₩94,077 | ₩94,686 | -1.19% | 98.3만 |
|---|
| 2025.11.18 | ₩93,562 | ₩96,092 | ₩93,207 | ₩95,690 | +2.27% | 177.4만 |
|---|
| 2025.11.17 | ₩96,306 | ₩96,306 | ₩93,441 | ₩93,696 | -2.71% | 105.9만 |
|---|
| 2025.11.14 | ₩95,918 | ₩97,423 | ₩95,703 | ₩96,480 | +0.59% | 86.3만 |
|---|
| 2025.11.13 | ₩97,925 | ₩98,849 | ₩96,734 | ₩96,881 | -1.07% | 108.5만 |
|---|
| 2025.11.12 | ₩97,002 | ₩98,969 | ₩97,002 | ₩98,032 | +1.06% | 105.3만 |
|---|
| 2025.11.11 | ₩98,273 | ₩99,023 | ₩97,564 | ₩97,725 | -0.56% | 77.5만 |
|---|
| 2025.11.10 | ₩99,317 | ₩100,234 | ₩97,270 | ₩98,099 | -1.23% | 88.5만 |
|---|
| 2025.11.07 | ₩96,721 | ₩98,862 | ₩96,460 | ₩98,688 | +2.03% | 135.6만 |
|---|
| 2025.11.06 | ₩97,952 | ₩98,688 | ₩95,744 | ₩96,466 | -1.52% | 135.9만 |
|---|
| 2025.11.05 | ₩96,185 | ₩99,773 | ₩95,603 | ₩97,336 | +1.20% | 177만 |
|---|
| 2025.11.04 | ₩98,675 | ₩99,411 | ₩97,698 | ₩98,019 | -0.66% | 117.9만 |
|---|
| 2025.11.03 | ₩97,792 | ₩100,000 | ₩96,600 | ₩99,384 | +1.63% | 123.4만 |
|---|
| 2025.10.31 | ₩97,096 | ₩98,795 | ₩95,931 | ₩98,287 | +1.23% | 133만 |
|---|
| 2025.10.30 | ₩97,149 | ₩100,020 | ₩97,149 | ₩97,845 | +0.72% | 156.6만 |
|---|
| 2025.10.29 | ₩95,811 | ₩99,170 | ₩95,529 | ₩98,367 | +2.67% | 202.9만 |
|---|
| 2025.10.28 | ₩99,572 | ₩99,639 | ₩96,814 | ₩96,881 | -2.70% | 96.9만 |
|---|
| 2025.10.27 | ₩100,776 | ₩100,776 | ₩98,635 | ₩100,094 | -0.68% | 176만 |
|---|
| 2025.10.24 | ₩102,383 | ₩102,985 | ₩99,893 | ₩100,067 | -2.26% | 303.6만 |
|---|
| 2025.10.23 | ₩99,572 | ₩103,199 | ₩98,903 | ₩101,727 | +2.16% | 407.6만 |
|---|
| 2025.10.22 | ₩109,651 | ₩111,866 | ₩107,362 | ₩107,603 | -1.87% | 200.4만 |
|---|
| 2025.10.21 | ₩105,501 | ₩108,928 | ₩105,501 | ₩108,593 | +2.93% | 80.5만 |
|---|
| 2025.10.20 | ₩105,301 | ₩107,616 | ₩105,147 | ₩105,608 | +0.29% | 85.8만 |
|---|
| 2025.10.17 | ₩104,431 | ₩105,716 | ₩103,708 | ₩104,738 | +0.29% | 110.1만 |
|---|
| 2025.10.16 | ₩104,364 | ₩105,153 | ₩103,132 | ₩104,297 | -0.06% | 93.8만 |
|---|
| 2025.10.15 | ₩105,100 | ₩106,171 | ₩103,547 | ₩104,109 | -0.94% | 86만 |
|---|
| 2025.10.14 | ₩100,790 | ₩105,702 | ₩100,770 | ₩104,792 | +3.97% | 135.4만 |
|---|
| 2025.10.13 | ₩102,155 | ₩104,257 | ₩101,961 | ₩103,159 | +0.98% | 86.5만 |
|---|
| 2025.10.10 | ₩103,654 | ₩104,323 | ₩101,258 | ₩101,499 | -2.08% | 96.6만 |
|---|