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 | ₩98,124 | ₩99,473 | ₩97,229 | ₩98,939 | +0.83% | 98.3만 |
| 2026.10.08 | ₩95,412 | ₩98,338 | ₩95,412 | ₩98,004 | +2.72% | 129.8만 |
| 2026.10.07 | ₩96,240 | ₩97,042 | ₩95,399 | ₩96,508 | +0.28% | 120만 |
| 2026.10.06 | ₩95,506 | ₩98,244 | ₩94,664 | ₩97,055 | +1.62% | 96.8만 |
| 2026.10.05 | ₩95,452 | ₩96,441 | ₩93,956 | ₩95,145 | -0.32% | 157.9만 |
| 2026.10.02 | ₩97,202 | ₩97,510 | ₩94,624 | ₩95,906 | -1.33% | 90.1만 |
| 2026.10.01 | ₩97,189 | ₩97,189 | ₩94,130 | ₩95,506 | -1.73% | 97.6만 |
| 2026.09.30 | ₩97,282 | ₩97,710 | ₩94,962 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,973 |
| -1.35% |
| 92.9만 |
| 2026.09.29 | ₩97,496 | ₩97,897 | ₩95,065 | ₩96,775 | -0.74% | 135.2만 |
|---|
| 2026.09.28 | ₩93,088 | ₩95,265 | ₩92,774 | ₩94,624 | +1.65% | 89.9만 |
|---|
| 2026.09.25 | ₩93,007 | ₩93,715 | ₩91,899 | ₩93,502 | +0.53% | 71.9만 |
|---|
| 2026.09.24 | ₩92,446 | ₩94,270 | ₩91,431 | ₩92,513 | +0.07% | 75.4만 |
|---|
| 2026.09.23 | ₩90,536 | ₩92,941 | ₩90,215 | ₩92,593 | +2.27% | 104만 |
|---|
| 2026.09.22 | ₩91,565 | ₩92,780 | ₩89,935 | ₩90,656 | -0.99% | 138.2만 |
|---|
| 2026.09.21 | ₩92,486 | ₩92,834 | ₩89,334 | ₩89,708 | -3.00% | 200.8만 |
|---|
| 2026.09.18 | ₩92,206 | ₩92,333 | ₩90,042 | ₩90,923 | -1.39% | 227.7만 |
|---|
| 2026.09.17 | ₩92,527 | ₩92,780 | ₩90,750 | ₩92,406 | -0.13% | 130.3만 |
|---|
| 2026.09.16 | ₩90,442 | ₩93,622 | ₩90,189 | ₩91,070 | +0.69% | 146.1만 |
|---|
| 2026.09.15 | ₩92,126 | ₩92,700 | ₩90,055 | ₩90,149 | -2.15% | 137.6만 |
|---|
| 2026.09.14 | ₩92,567 | ₩92,967 | ₩91,685 | ₩92,446 | -0.13% | 110.7만 |
|---|
| 2026.09.11 | ₩92,954 | ₩94,070 | ₩91,899 | ₩92,593 | -0.39% | 129.6만 |
|---|
| 2026.09.10 | ₩93,422 | ₩93,796 | ₩91,431 | ₩91,672 | -1.87% | 106.6만 |
|---|
| 2026.09.09 | ₩92,567 | ₩94,196 | ₩91,565 | ₩93,221 | +0.71% | 251.7만 |
|---|
| 2026.09.08 | ₩95,452 | ₩96,521 | ₩93,248 | ₩93,341 | -2.21% | 86.1만 |
|---|
| 2026.09.04 | ₩94,744 | ₩96,401 | ₩94,570 | ₩95,920 | +1.24% | 66.1만 |
|---|
| 2026.09.03 | ₩95,145 | ₩95,973 | ₩93,542 | ₩94,838 | -0.32% | 112.2만 |
|---|
| 2026.09.02 | ₩95,439 | ₩97,029 | ₩94,891 | ₩95,225 | -0.22% | 99만 |
|---|
| 2026.09.01 | ₩97,510 | ₩98,077 | ₩94,424 | ₩94,864 | -2.71% | 99.8만 |
|---|
| 2026.08.31 | ₩100,342 | ₩100,342 | ₩97,496 | ₩98,405 | -1.93% | 83.7만 |
|---|
| 2026.08.28 | ₩103,601 | ₩103,748 | ₩101,070 | ₩101,557 | -1.97% | 94.7만 |
|---|
| 2026.08.27 | ₩103,788 | ₩104,817 | ₩101,865 | ₩102,546 | -1.20% | 128.3만 |
|---|
| 2026.08.26 | ₩101,517 | ₩103,147 | ₩100,662 | ₩102,653 | +1.12% | 113.5만 |
|---|
| 2026.08.25 | ₩100,515 | ₩101,952 | ₩99,126 | ₩101,357 | +0.84% | 111.3만 |
|---|
| 2026.08.24 | ₩99,513 | ₩100,649 | ₩98,378 | ₩99,326 | -0.19% | 117.7만 |
|---|
| 2026.08.21 | ₩101,237 | ₩101,322 | ₩98,805 | ₩99,687 | -1.53% | 92.2만 |
|---|
| 2026.08.20 | ₩101,691 | ₩101,691 | ₩100,141 | ₩100,609 | -1.06% | 98.8만 |
|---|
| 2026.08.19 | ₩99,166 | ₩102,299 | ₩98,779 | ₩101,330 | +2.18% | 114.8만 |
|---|
| 2026.08.18 | ₩98,605 | ₩98,618 | ₩96,374 | ₩98,004 | -0.61% | 89.4만 |
|---|
| 2026.08.17 | ₩99,340 | ₩99,340 | ₩96,708 | ₩97,443 | -1.91% | 111.9만 |
|---|
| 2026.08.14 | ₩99,540 | ₩100,155 | ₩98,144 | ₩98,365 | -1.18% | 81.2만 |
|---|
| 2026.08.13 | ₩98,471 | ₩100,529 | ₩98,431 | ₩99,273 | +0.81% | 128.2만 |
|---|
| 2026.08.12 | ₩97,643 | ₩99,487 | ₩97,469 | ₩98,886 | +1.27% | 219.7만 |
|---|
| 2026.08.11 | ₩95,452 | ₩98,071 | ₩95,439 | ₩96,815 | +1.43% | 170.1만 |
|---|
| 2026.08.10 | ₩97,523 | ₩97,857 | ₩95,185 | ₩95,319 | -2.26% | 139만 |
|---|
| 2026.08.07 | ₩100,409 | ₩100,422 | ₩98,151 | ₩98,605 | -1.80% | 91만 |
|---|
| 2026.08.06 | ₩102,586 | ₩102,867 | ₩100,021 | ₩100,475 | -2.06% | 97.1만 |
|---|
| 2026.08.05 | ₩101,304 | ₩104,056 | ₩100,956 | ₩101,691 | +0.38% | 132.7만 |
|---|
| 2026.08.04 | ₩101,330 | ₩102,947 | ₩100,449 | ₩101,571 | +0.24% | 132.9만 |
|---|
| 2026.08.03 | ₩101,370 | ₩102,626 | ₩100,088 | ₩100,555 | -0.80% | 134.3만 |
|---|
| 2026.07.31 | ₩102,038 | ₩102,613 | ₩99,968 | ₩100,008 | -1.99% | 107.1만 |
|---|
| 2026.07.30 | ₩100,502 | ₩102,426 | ₩99,286 | ₩101,678 | +1.17% | 139.3만 |
|---|
| 2026.07.29 | ₩99,700 | ₩102,426 | ₩99,700 | ₩100,970 | +1.27% | 142.8만 |
|---|
| 2026.07.28 | ₩99,714 | ₩101,237 | ₩97,964 | ₩101,090 | +1.38% | 134.5만 |
|---|
| 2026.07.27 | ₩99,727 | ₩101,410 | ₩97,269 | ₩100,435 | +0.71% | 175.8만 |
|---|
| 2026.07.24 | ₩97,576 | ₩100,315 | ₩96,614 | ₩98,231 | +0.67% | 205.3만 |
|---|
| 2026.07.23 | ₩99,635 | ₩100,869 | ₩96,721 | ₩98,164 | -1.48% | 244.2만 |
|---|
| 2026.07.22 | ₩100,930 | ₩102,412 | ₩100,288 | ₩101,103 | +0.17% | 139만 |
|---|
| 2026.07.21 | ₩102,225 | ₩103,806 | ₩100,983 | ₩101,157 | -1.05% | 97.7만 |
|---|
| 2026.07.20 | ₩102,292 | ₩103,321 | ₩101,063 | ₩102,292 | 0.00% | 167.6만 |
|---|
| 2026.07.17 | ₩105,245 | ₩105,285 | ₩101,918 | ₩102,279 | -2.82% | 126.6만 |
|---|
| 2026.07.16 | ₩106,393 | ₩107,536 | ₩105,044 | ₩105,498 | -0.84% | 95.6만 |
|---|
| 2026.07.15 | ₩103,975 | ₩106,901 | ₩103,414 | ₩105,592 | +1.55% | 125.2만 |
|---|
| 2026.07.14 | ₩103,601 | ₩104,496 | ₩102,185 | ₩103,708 | +0.10% | 130만 |
|---|
| 2026.07.13 | ₩106,500 | ₩107,008 | ₩102,920 | ₩103,120 | -3.17% | 100.1만 |
|---|
| 2026.07.10 | ₩107,329 | ₩108,538 | ₩104,363 | ₩104,924 | -2.24% | 127.5만 |
|---|
| 2026.07.09 | ₩102,867 | ₩107,749 | ₩102,506 | ₩106,714 | +3.74% | 142.4만 |
|---|
| 2026.07.08 | ₩107,315 | ₩108,137 | ₩102,907 | ₩103,080 | -3.95% | 150.1만 |
|---|
| 2026.07.07 | ₩109,693 | ₩111,270 | ₩108,424 | ₩109,012 | -0.62% | 111.4만 |
|---|
| 2026.07.06 | ₩108,958 | ₩109,560 | ₩106,427 | ₩109,199 | +0.22% | 148.1만 |
|---|
| 2026.07.02 | ₩113,354 | ₩113,407 | ₩108,571 | ₩110,094 | -2.88% | 202.4만 |
|---|
| 2026.07.01 | ₩112,619 | ₩113,888 | ₩111,107 | ₩111,684 | -0.83% | 106.1만 |
|---|
| 2026.06.30 | ₩114,650 | ₩115,157 | ₩112,044 | ₩112,499 | -1.88% | 130.1만 |
|---|
| 2026.06.29 | ₩116,333 | ₩118,043 | ₩114,950 | ₩115,838 | -0.42% | 192.8만 |
|---|
| 2026.06.26 | ₩114,877 | ₩116,867 | ₩114,436 | ₩116,720 | +1.60% | 267만 |
|---|
| 2026.06.25 | ₩114,690 | ₩116,413 | ₩114,209 | ₩115,050 | +0.31% | 98.5만 |
|---|
| 2026.06.24 | ₩115,050 | ₩117,562 | ₩112,859 | ₩114,636 | -0.36% | 146.2만 |
|---|
| 2026.06.23 | ₩109,333 | ₩113,180 | ₩109,333 | ₩113,086 | +3.43% | 116.3만 |
|---|
| 2026.06.22 | ₩110,882 | ₩112,445 | ₩108,665 | ₩109,573 | -1.18% | 128만 |
|---|
| 2026.06.18 | ₩112,659 | ₩115,351 | ₩111,911 | ₩112,485 | -0.15% | 157.9만 |
|---|
| 2026.06.17 | ₩113,501 | ₩116,647 | ₩111,363 | ₩111,644 | -1.64% | 181.6만 |
|---|
| 2026.06.16 | ₩108,504 | ₩114,169 | ₩107,115 | ₩114,035 | +5.10% | 163.3만 |
|---|
| 2026.06.15 | ₩106,874 | ₩108,905 | ₩105,953 | ₩108,678 | +1.69% | 161.7만 |
|---|
| 2026.06.12 | ₩104,323 | ₩106,260 | ₩103,054 | ₩106,059 | +1.66% | 171.4만 |
|---|
| 2026.06.11 | ₩102,853 | ₩104,056 | ₩99,594 | ₩103,428 | +0.56% | 206.9만 |
|---|
| 2026.06.10 | ₩106,874 | ₩107,182 | ₩102,078 | ₩102,479 | -4.11% | 213.7만 |
|---|
| 2026.06.09 | ₩107,142 | ₩110,361 | ₩107,075 | ₩107,516 | +0.35% | 115.1만 |
|---|
| 2026.06.08 | ₩108,745 | ₩109,493 | ₩106,113 | ₩106,327 | -2.22% | 113.9만 |
|---|
| 2026.06.05 | ₩107,355 | ₩110,047 | ₩107,355 | ₩109,493 | +1.99% | 76.8만 |
|---|
| 2026.06.04 | ₩107,836 | ₩108,511 | ₩106,073 | ₩106,460 | -1.28% | 85만 |
|---|
| 2026.06.03 | ₩108,491 | ₩109,353 | ₩106,781 | ₩107,021 | -1.35% | 125.6만 |
|---|
| 2026.06.02 | ₩105,472 | ₩110,615 | ₩104,857 | ₩108,852 | +3.20% | 130.5만 |
|---|
| 2026.06.01 | ₩105,993 | ₩107,048 | ₩103,882 | ₩105,699 | -0.28% | 143.9만 |
|---|
| 2026.05.29 | ₩109,813 | ₩110,355 | ₩106,540 | ₩107,222 | -2.36% | 129.2만 |
|---|
| 2026.05.28 | ₩111,149 | ₩111,564 | ₩109,907 | ₩110,361 | -0.71% | 115.5만 |
|---|
| 2026.05.27 | ₩108,852 | ₩112,459 | ₩108,852 | ₩111,817 | +2.72% | 116.6만 |
|---|
| 2026.05.26 | ₩105,846 | ₩108,161 | ₩105,017 | ₩107,810 | +1.86% | 131.4만 |
|---|
| 2026.05.22 | ₩107,302 | ₩107,676 | ₩104,944 | ₩105,725 | -1.47% | 152.4만 |
|---|
| 2026.05.21 | ₩106,928 | ₩109,693 | ₩104,603 | ₩107,863 | +0.87% | 159.9만 |
|---|
| 2026.05.20 | ₩103,548 | ₩108,785 | ₩102,579 | ₩108,077 | +4.37% | 121.2만 |
|---|
| 2026.05.19 | ₩104,390 | ₩105,017 | ₩102,613 | ₩103,227 | -1.11% | 93.1만 |
|---|
| 2026.05.18 | ₩105,806 | ₩107,075 | ₩104,009 | ₩104,390 | -1.34% | 111.1만 |
|---|
| 2026.05.15 | ₩108,945 | ₩108,945 | ₩106,393 | ₩106,527 | -2.22% | 92.5만 |
|---|
| 2026.05.14 | ₩109,359 | ₩110,054 | ₩107,476 | ₩107,743 | -1.48% | 82.5만 |
|---|
| 2026.05.13 | ₩108,865 | ₩111,697 | ₩107,516 | ₩108,491 | -0.34% | 95.8만 |
|---|
| 2026.05.12 | ₩110,855 | ₩110,882 | ₩108,985 | ₩109,306 | -1.40% | 101.3만 |
|---|
| 2026.05.11 | ₩110,094 | ₩110,671 | ₩108,117 | ₩109,626 | -0.42% | 108.4만 |
|---|
| 2026.05.08 | ₩112,138 | ₩113,808 | ₩109,673 | ₩110,441 | -1.51% | 76.5만 |
|---|
| 2026.05.07 | ₩112,138 | ₩114,890 | ₩111,270 | ₩112,004 | -0.12% | 125.4만 |
|---|
| 2026.05.06 | ₩107,930 | ₩112,565 | ₩107,930 | ₩111,296 | +3.12% | 122만 |
|---|
| 2026.05.05 | ₩107,262 | ₩109,546 | ₩106,460 | ₩107,382 | +0.11% | 95.1만 |
|---|
| 2026.05.04 | ₩107,369 | ₩109,934 | ₩106,601 | ₩107,195 | -0.16% | 110만 |
|---|
| 2026.05.01 | ₩109,105 | ₩110,936 | ₩107,970 | ₩107,997 | -1.02% | 139.4만 |
|---|
| 2026.04.30 | ₩111,590 | ₩114,022 | ₩107,228 | ₩108,718 | -2.57% | 227.4만 |
|---|
| 2026.04.29 | ₩113,714 | ₩114,710 | ₩111,216 | ₩112,338 | -1.21% | 199.2만 |
|---|
| 2026.04.28 | ₩113,821 | ₩115,985 | ₩112,859 | ₩114,169 | +0.31% | 109.9만 |
|---|
| 2026.04.27 | ₩115,745 | ₩115,872 | ₩112,599 | ₩114,008 | -1.50% | 139만 |
|---|
| 2026.04.24 | ₩114,957 | ₩116,259 | ₩113,928 | ₩114,730 | -0.20% | 121.6만 |
|---|
| 2026.04.23 | ₩114,155 | ₩116,079 | ₩113,502 | ₩115,478 | +1.16% | 138.7만 |
|---|
| 2026.04.22 | ₩118,403 | ₩118,403 | ₩113,554 | ₩113,875 | -3.82% | 134.5만 |
|---|
| 2026.04.21 | ₩120,140 | ₩120,701 | ₩117,241 | ₩117,548 | -2.16% | 97.1만 |
|---|
| 2026.04.20 | ₩118,724 | ₩120,247 | ₩118,377 | ₩120,113 | +1.17% | 109.8만 |
|---|
| 2026.04.17 | ₩117,736 | ₩120,474 | ₩117,736 | ₩119,272 | +1.30% | 124.6만 |
|---|
| 2026.04.16 | ₩117,963 | ₩118,537 | ₩115,985 | ₩116,640 | -1.12% | 75.4만 |
|---|
| 2026.04.15 | ₩116,587 | ₩117,816 | ₩115,505 | ₩116,947 | +0.31% | 137.1만 |
|---|
| 2026.04.14 | ₩114,890 | ₩117,027 | ₩114,376 | ₩116,734 | +1.60% | 73.3만 |
|---|
| 2026.04.13 | ₩113,554 | ₩114,903 | ₩111,644 | ₩114,770 | +1.07% | 97.5만 |
|---|
| 2026.04.10 | ₩115,264 | ₩116,226 | ₩114,342 | ₩114,449 | -0.71% | 95.8만 |
|---|
| 2026.04.09 | ₩110,882 | ₩115,448 | ₩110,715 | ₩115,050 | +3.76% | 133만 |
|---|
| 2026.04.08 | ₩111,350 | ₩114,369 | ₩110,829 | ₩111,002 | -0.31% | 157.4만 |
|---|
| 2026.04.07 | ₩110,882 | ₩111,584 | ₩107,542 | ₩108,491 | -2.16% | 97.7만 |
|---|
| 2026.04.06 | ₩109,079 | ₩111,751 | ₩108,892 | ₩111,310 | +2.05% | 82.5만 |
|---|
| 2026.04.02 | ₩107,863 | ₩110,722 | ₩106,153 | ₩109,760 | +1.76% | 89.4만 |
|---|
| 2026.04.01 | ₩108,504 | ₩109,272 | ₩106,888 | ₩108,838 | +0.31% | 125.7만 |
|---|
| 2026.03.31 | ₩107,930 | ₩109,600 | ₩106,434 | ₩108,518 | +0.54% | 138.4만 |
|---|
| 2026.03.30 | ₩105,939 | ₩108,344 | ₩105,939 | ₩107,075 | +1.07% | 136.7만 |
|---|
| 2026.03.27 | ₩106,901 | ₩109,239 | ₩105,245 | ₩106,113 | -0.74% | 161.2만 |
|---|
| 2026.03.26 | ₩105,565 | ₩108,665 | ₩105,565 | ₩107,663 | +1.99% | 139.1만 |
|---|
| 2026.03.25 | ₩104,510 | ₩105,846 | ₩102,706 | ₩105,792 | +1.23% | 109.6만 |
|---|
| 2026.03.24 | ₩102,065 | ₩103,655 | ₩101,905 | ₩103,388 | +1.30% | 86.2만 |
|---|
| 2026.03.23 | ₩105,311 | ₩106,273 | ₩103,040 | ₩103,067 | -2.13% | 130.7만 |
|---|
| 2026.03.20 | ₩104,750 | ₩105,298 | ₩101,250 | ₩101,785 | -2.83% | 141.1만 |
|---|
| 2026.03.19 | ₩104,243 | ₩106,494 | ₩103,802 | ₩105,632 | +1.33% | 121.9만 |
|---|
| 2026.03.18 | ₩103,374 | ₩105,485 | ₩103,374 | ₩104,871 | +1.45% | 114만 |
|---|
| 2026.03.17 | ₩102,346 | ₩104,830 | ₩102,065 | ₩104,309 | +1.92% | 99.2만 |
|---|
| 2026.03.16 | ₩99,193 | ₩101,491 | ₩99,153 | ₩101,170 | +1.99% | 109.2만 |
|---|
| 2026.03.13 | ₩99,153 | ₩100,248 | ₩97,723 | ₩98,071 | -1.09% | 114만 |
|---|
| 2026.03.12 | ₩97,469 | ₩100,075 | ₩96,254 | ₩98,311 | +0.86% | 138.9만 |
|---|
| 2026.03.11 | ₩99,447 | ₩100,529 | ₩98,365 | ₩99,741 | +0.30% | 153.3만 |
|---|
| 2026.03.10 | ₩100,636 | ₩101,357 | ₩98,632 | ₩98,765 | -1.86% | 179.8만 |
|---|
| 2026.03.09 | ₩101,076 | ₩102,806 | ₩98,097 | ₩101,851 | +0.77% | 145.8만 |
|---|
| 2026.03.06 | ₩104,243 | ₩105,478 | ₩99,620 | ₩102,559 | -1.61% | 111.4만 |
|---|
| 2026.03.05 | ₩106,874 | ₩108,638 | ₩105,058 | ₩106,327 | -0.51% | 139.3만 |
|---|
| 2026.03.04 | ₩109,079 | ₩109,199 | ₩106,580 | ₩107,462 | -1.48% | 108만 |
|---|
| 2026.03.03 | ₩106,995 | ₩108,464 | ₩103,846 | ₩108,103 | +1.04% | 103.6만 |
|---|
| 2026.03.02 | ₩105,926 | ₩109,226 | ₩103,441 | ₩107,542 | +1.53% | 163.7만 |
|---|
| 2026.02.27 | ₩110,882 | ₩111,978 | ₩108,564 | ₩109,279 | -1.45% | 98.7만 |
|---|
| 2026.02.26 | ₩112,993 | ₩114,035 | ₩110,849 | ₩112,272 | -0.64% | 129.8만 |
|---|
| 2026.02.25 | ₩112,980 | ₩113,220 | ₩110,635 | ₩112,165 | -0.72% | 161.7만 |
|---|
| 2026.02.24 | ₩110,909 | ₩113,327 | ₩110,294 | ₩112,712 | +1.63% | 151.8만 |
|---|
| 2026.02.23 | ₩110,976 | ₩112,071 | ₩108,010 | ₩111,016 | +0.04% | 189.7만 |
|---|
| 2026.02.20 | ₩112,819 | ₩113,354 | ₩109,960 | ₩112,579 | -0.21% | 199.1만 |
|---|
| 2026.02.19 | ₩110,167 | ₩116,139 | ₩108,210 | ₩113,167 | +2.72% | 349.7만 |
|---|
| 2026.02.18 | ₩106,874 | ₩110,829 | ₩106,621 | ₩107,195 | +0.30% | 256.7만 |
|---|
| 2026.02.17 | ₩104,670 | ₩107,569 | ₩104,096 | ₩107,315 | +2.53% | 257.8만 |
|---|
| 2026.02.13 | ₩104,577 | ₩106,460 | ₩102,960 | ₩103,882 | -0.66% | 93.2만 |
|---|
| 2026.02.12 | ₩107,075 | ₩109,546 | ₩103,414 | ₩103,775 | -3.08% | 154.9만 |
|---|
| 2026.02.11 | ₩107,302 | ₩108,437 | ₩105,204 | ₩106,206 | -1.02% | 107.1만 |
|---|
| 2026.02.10 | ₩105,552 | ₩108,832 | ₩104,263 | ₩107,222 | +1.58% | 160.8만 |
|---|
| 2026.02.09 | ₩102,479 | ₩104,663 | ₩101,758 | ₩104,309 | +1.79% | 102.1만 |
|---|
| 2026.02.06 | ₩100,529 | ₩103,561 | ₩99,901 | ₩103,254 | +2.71% | 142.2만 |
|---|
| 2026.02.05 | ₩100,836 | ₩101,404 | ₩99,233 | ₩100,529 | -0.30% | 121만 |
|---|
| 2026.02.04 | ₩96,748 | ₩100,943 | ₩96,628 | ₩100,596 | +3.98% | 137.4만 |
|---|
| 2026.02.03 | ₩96,721 | ₩98,952 | ₩95,706 | ₩96,454 | -0.28% | 97.2만 |
|---|
| 2026.02.02 | ₩97,149 | ₩97,830 | ₩96,147 | ₩96,775 | -0.39% | 108.8만 |
|---|
| 2026.01.30 | ₩96,695 | ₩98,024 | ₩94,303 | ₩97,242 | +0.57% | 194.3만 |
|---|
| 2026.01.29 | ₩97,977 | ₩99,607 | ₩96,788 | ₩97,269 | -0.72% | 166.9만 |
|---|
| 2026.01.28 | ₩101,878 | ₩102,092 | ₩96,568 | ₩97,256 | -4.54% | 297.1만 |
|---|
| 2026.01.27 | ₩102,199 | ₩103,227 | ₩101,691 | ₩101,998 | -0.20% | 142.5만 |
|---|
| 2026.01.26 | ₩102,706 | ₩103,267 | ₩101,103 | ₩102,199 | -0.49% | 155.9만 |
|---|
| 2026.01.23 | ₩104,109 | ₩104,911 | ₩101,544 | ₩103,361 | -0.72% | 178.3만 |
|---|
| 2026.01.22 | ₩106,968 | ₩108,464 | ₩104,102 | ₩104,496 | -2.31% | 167.6만 |
|---|
| 2026.01.21 | ₩104,483 | ₩107,162 | ₩103,855 | ₩106,300 | +1.74% | 232.8만 |
|---|
| 2026.01.20 | ₩105,579 | ₩106,888 | ₩103,187 | ₩103,561 | -1.91% | 122.8만 |
|---|
| 2026.01.16 | ₩105,725 | ₩107,222 | ₩105,385 | ₩107,155 | +1.35% | 102.6만 |
|---|
| 2026.01.15 | ₩107,729 | ₩108,264 | ₩104,964 | ₩107,489 | -0.22% | 103.7만 |
|---|
| 2026.01.14 | ₩107,623 | ₩108,651 | ₩106,587 | ₩106,741 | -0.82% | 86.4만 |
|---|
| 2026.01.13 | ₩108,852 | ₩108,852 | ₩105,338 | ₩107,649 | -1.10% | 113.3만 |
|---|
| 2026.01.12 | ₩107,222 | ₩107,222 | ₩104,710 | ₩104,977 | -2.09% | 92.7만 |
|---|
| 2026.01.09 | ₩107,195 | ₩108,705 | ₩105,719 | ₩108,357 | +1.08% | 74.4만 |
|---|
| 2026.01.08 | ₩103,641 | ₩107,810 | ₩103,428 | ₩107,115 | +3.35% | 74.1만 |
|---|
| 2026.01.07 | ₩106,233 | ₩106,674 | ₩102,065 | ₩103,842 | -2.25% | 94.3만 |
|---|
| 2026.01.06 | ₩102,893 | ₩107,035 | ₩102,853 | ₩106,741 | +3.74% | 115.1만 |
|---|
| 2026.01.05 | ₩100,582 | ₩104,243 | ₩99,634 | ₩103,040 | +2.44% | 108.2만 |
|---|
| 2026.01.02 | ₩101,397 | ₩101,964 | ₩99,380 | ₩100,555 | -0.83% | 88.3만 |
|---|
| 2025.12.31 | ₩102,693 | ₩103,561 | ₩100,729 | ₩100,943 | -1.70% | 120.4만 |
|---|
| 2025.12.30 | ₩101,958 | ₩103,054 | ₩101,704 | ₩102,319 | +0.35% | 98.3만 |
|---|
| 2025.12.29 | ₩101,972 | ₩102,513 | ₩101,424 | ₩102,225 | +0.25% | 96.1만 |
|---|
| 2025.12.26 | ₩102,386 | ₩102,867 | ₩101,678 | ₩102,399 | +0.01% | 58.8만 |
|---|
| 2025.12.24 | ₩102,573 | ₩103,287 | ₩101,664 | ₩102,306 | -0.26% | 50.6만 |
|---|
| 2025.12.23 | ₩103,615 | ₩103,822 | ₩102,265 | ₩102,640 | -0.94% | 76.1만 |
|---|
| 2025.12.22 | ₩104,483 | ₩104,857 | ₩103,027 | ₩103,735 | -0.72% | 112만 |
|---|
| 2025.12.19 | ₩105,619 | ₩107,195 | ₩104,510 | ₩105,017 | -0.57% | 193.1만 |
|---|
| 2025.12.18 | ₩108,023 | ₩108,598 | ₩104,630 | ₩106,180 | -1.71% | 135.8만 |
|---|
| 2025.12.17 | ₩104,737 | ₩109,052 | ₩104,737 | ₩107,529 | +2.67% | 169.9만 |
|---|
| 2025.12.16 | ₩103,949 | ₩105,458 | ₩103,508 | ₩104,630 | +0.66% | 203.7만 |
|---|
| 2025.12.15 | ₩101,090 | ₩104,203 | ₩100,983 | ₩103,575 | +2.46% | 172.6만 |
|---|
| 2025.12.12 | ₩101,972 | ₩102,840 | ₩101,444 | ₩102,533 | +0.55% | 174.4만 |
|---|
| 2025.12.11 | ₩98,338 | ₩101,410 | ₩97,937 | ₩101,117 | +2.83% | 94.5만 |
|---|
| 2025.12.10 | ₩96,962 | ₩98,538 | ₩95,893 | ₩98,218 | +1.30% | 122.7만 |
|---|
| 2025.12.09 | ₩94,998 | ₩97,436 | ₩94,864 | ₩96,681 | +1.77% | 108.9만 |
|---|
| 2025.12.08 | ₩96,200 | ₩96,521 | ₩94,677 | ₩95,452 | -0.78% | 71.6만 |
|---|
| 2025.12.05 | ₩96,601 | ₩96,828 | ₩95,933 | ₩96,347 | -0.26% | 103.3만 |
|---|
| 2025.12.04 | ₩98,685 | ₩99,073 | ₩95,946 | ₩96,641 | -2.07% | 67만 |
|---|
| 2025.12.03 | ₩97,857 | ₩99,607 | ₩97,242 | ₩98,712 | +0.87% | 91.5만 |
|---|
| 2025.12.02 | ₩97,683 | ₩98,224 | ₩96,080 | ₩97,563 | -0.12% | 124만 |
|---|
| 2025.12.01 | ₩97,523 | ₩98,618 | ₩96,989 | ₩97,403 | -0.12% | 87만 |
|---|
| 2025.11.28 | ₩98,324 | ₩98,792 | ₩97,489 | ₩97,790 | -0.54% | 38.1만 |
|---|
| 2025.11.26 | ₩98,471 | ₩100,368 | ₩98,471 | ₩98,645 | +0.18% | 93.1만 |
|---|
| 2025.11.25 | ₩96,494 | ₩99,153 | ₩96,194 | ₩98,725 | +2.31% | 177.4만 |
|---|
| 2025.11.24 | ₩97,176 | ₩97,176 | ₩95,425 | ₩95,653 | -1.57% | 128.5만 |
|---|
| 2025.11.21 | ₩93,301 | ₩98,324 | ₩93,007 | ₩97,149 | +4.12% | 201.3만 |
|---|
| 2025.11.20 | ₩94,744 | ₩95,198 | ₩92,460 | ₩92,593 | -2.27% | 103.5만 |
|---|
| 2025.11.19 | ₩95,639 | ₩96,080 | ₩93,896 | ₩94,504 | -1.19% | 98.3만 |
|---|
| 2025.11.18 | ₩93,382 | ₩95,906 | ₩93,027 | ₩95,506 | +2.27% | 177.4만 |
|---|
| 2025.11.17 | ₩96,120 | ₩96,120 | ₩93,261 | ₩93,515 | -2.71% | 105.9만 |
|---|
| 2025.11.14 | ₩95,733 | ₩97,236 | ₩95,519 | ₩96,294 | +0.59% | 86.3만 |
|---|
| 2025.11.13 | ₩97,737 | ₩98,658 | ₩96,548 | ₩96,695 | -1.07% | 108.5만 |
|---|
| 2025.11.12 | ₩96,815 | ₩98,779 | ₩96,815 | ₩97,844 | +1.06% | 105.3만 |
|---|
| 2025.11.11 | ₩98,084 | ₩98,832 | ₩97,376 | ₩97,536 | -0.56% | 77.5만 |
|---|
| 2025.11.10 | ₩99,126 | ₩100,041 | ₩97,082 | ₩97,910 | -1.23% | 88.5만 |
|---|
| 2025.11.07 | ₩96,534 | ₩98,672 | ₩96,274 | ₩98,498 | +2.03% | 135.6만 |
|---|
| 2025.11.06 | ₩97,763 | ₩98,498 | ₩95,559 | ₩96,280 | -1.52% | 135.9만 |
|---|
| 2025.11.05 | ₩96,000 | ₩99,580 | ₩95,419 | ₩97,149 | +1.20% | 177만 |
|---|
| 2025.11.04 | ₩98,485 | ₩99,220 | ₩97,510 | ₩97,830 | -0.66% | 117.9만 |
|---|
| 2025.11.03 | ₩97,603 | ₩99,807 | ₩96,414 | ₩99,193 | +1.63% | 123.4만 |
|---|
| 2025.10.31 | ₩96,908 | ₩98,605 | ₩95,746 | ₩98,097 | +1.23% | 133만 |
|---|
| 2025.10.30 | ₩96,962 | ₩99,827 | ₩96,962 | ₩97,656 | +0.72% | 156.6만 |
|---|
| 2025.10.29 | ₩95,626 | ₩98,979 | ₩95,345 | ₩98,177 | +2.67% | 202.9만 |
|---|
| 2025.10.28 | ₩99,380 | ₩99,447 | ₩96,628 | ₩96,695 | -2.70% | 96.9만 |
|---|
| 2025.10.27 | ₩100,582 | ₩100,582 | ₩98,445 | ₩99,901 | -0.68% | 176만 |
|---|
| 2025.10.24 | ₩102,185 | ₩102,786 | ₩99,700 | ₩99,874 | -2.26% | 303.6만 |
|---|
| 2025.10.23 | ₩99,380 | ₩103,000 | ₩98,712 | ₩101,531 | +2.16% | 407.6만 |
|---|
| 2025.10.22 | ₩109,439 | ₩111,650 | ₩107,155 | ₩107,395 | -1.87% | 200.4만 |
|---|
| 2025.10.21 | ₩105,298 | ₩108,718 | ₩105,298 | ₩108,384 | +2.93% | 80.5만 |
|---|
| 2025.10.20 | ₩105,098 | ₩107,409 | ₩104,944 | ₩105,405 | +0.29% | 85.8만 |
|---|
| 2025.10.17 | ₩104,229 | ₩105,512 | ₩103,508 | ₩104,537 | +0.29% | 110.1만 |
|---|
| 2025.10.16 | ₩104,162 | ₩104,951 | ₩102,933 | ₩104,096 | -0.06% | 93.8만 |
|---|
| 2025.10.15 | ₩104,897 | ₩105,966 | ₩103,348 | ₩103,909 | -0.94% | 86만 |
|---|
| 2025.10.14 | ₩100,596 | ₩105,498 | ₩100,575 | ₩104,590 | +3.97% | 135.4만 |
|---|
| 2025.10.13 | ₩101,958 | ₩104,056 | ₩101,764 | ₩102,960 | +0.98% | 86.5만 |
|---|
| 2025.10.10 | ₩103,454 | ₩104,122 | ₩101,063 | ₩101,304 | -2.08% | 96.6만 |
|---|