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 | ₩98,231 | ₩99,581 | ₩97,335 | ₩99,046 | +0.83% | 98.3만 |
| 2026.10.08 | ₩95,516 | ₩98,445 | ₩95,516 | ₩98,110 | +2.72% | 129.8만 |
| 2026.10.07 | ₩96,345 | ₩97,147 | ₩95,502 | ₩96,612 | +0.28% | 120만 |
| 2026.10.06 | ₩95,609 | ₩98,351 | ₩94,767 | ₩97,161 | +1.62% | 96.8만 |
| 2026.10.05 | ₩95,556 | ₩96,545 | ₩94,058 | ₩95,248 | -0.32% | 157.9만 |
| 2026.10.02 | ₩97,308 | ₩97,615 | ₩94,727 | ₩96,011 | -1.33% | 90.1만 |
| 2026.10.01 | ₩97,294 | ₩97,294 | ₩94,232 | ₩95,609 | -1.73% | 97.6만 |
| 2026.09.30 | ₩97,388 | ₩97,816 | ₩95,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,077 |
| -1.35% |
| 92.9만 |
| 2026.09.29 | ₩97,602 | ₩98,003 | ₩95,168 | ₩96,880 | -0.74% | 135.2만 |
|---|
| 2026.09.28 | ₩93,189 | ₩95,369 | ₩92,874 | ₩94,727 | +1.65% | 89.9만 |
|---|
| 2026.09.25 | ₩93,108 | ₩93,817 | ₩91,998 | ₩93,603 | +0.53% | 71.9만 |
|---|
| 2026.09.24 | ₩92,547 | ₩94,372 | ₩91,530 | ₩92,614 | +0.07% | 75.4만 |
|---|
| 2026.09.23 | ₩90,634 | ₩93,042 | ₩90,313 | ₩92,694 | +2.27% | 104만 |
|---|
| 2026.09.22 | ₩91,664 | ₩92,881 | ₩90,032 | ₩90,755 | -0.99% | 138.2만 |
|---|
| 2026.09.21 | ₩92,587 | ₩92,935 | ₩89,431 | ₩89,805 | -3.00% | 200.8만 |
|---|
| 2026.09.18 | ₩92,306 | ₩92,433 | ₩90,139 | ₩91,022 | -1.39% | 227.7만 |
|---|
| 2026.09.17 | ₩92,627 | ₩92,881 | ₩90,848 | ₩92,507 | -0.13% | 130.3만 |
|---|
| 2026.09.16 | ₩90,541 | ₩93,724 | ₩90,287 | ₩91,169 | +0.69% | 146.1만 |
|---|
| 2026.09.15 | ₩92,226 | ₩92,801 | ₩90,153 | ₩90,246 | -2.15% | 137.6만 |
|---|
| 2026.09.14 | ₩92,667 | ₩93,068 | ₩91,784 | ₩92,547 | -0.13% | 110.7만 |
|---|
| 2026.09.11 | ₩93,055 | ₩94,172 | ₩91,998 | ₩92,694 | -0.39% | 129.6만 |
|---|
| 2026.09.10 | ₩93,523 | ₩93,897 | ₩91,530 | ₩91,771 | -1.87% | 106.6만 |
|---|
| 2026.09.09 | ₩92,667 | ₩94,299 | ₩91,664 | ₩93,322 | +0.71% | 251.7만 |
|---|
| 2026.09.08 | ₩95,556 | ₩96,626 | ₩93,349 | ₩93,443 | -2.21% | 86.1만 |
|---|
| 2026.09.04 | ₩94,847 | ₩96,505 | ₩94,673 | ₩96,024 | +1.24% | 66.1만 |
|---|
| 2026.09.03 | ₩95,248 | ₩96,077 | ₩93,643 | ₩94,941 | -0.32% | 112.2만 |
|---|
| 2026.09.02 | ₩95,542 | ₩97,134 | ₩94,994 | ₩95,328 | -0.22% | 99만 |
|---|
| 2026.09.01 | ₩97,615 | ₩98,184 | ₩94,526 | ₩94,967 | -2.71% | 99.8만 |
|---|
| 2026.08.31 | ₩100,451 | ₩100,451 | ₩97,602 | ₩98,511 | -1.93% | 83.7만 |
|---|
| 2026.08.28 | ₩103,714 | ₩103,861 | ₩101,179 | ₩101,668 | -1.97% | 94.7만 |
|---|
| 2026.08.27 | ₩103,901 | ₩104,931 | ₩101,975 | ₩102,657 | -1.20% | 128.3만 |
|---|
| 2026.08.26 | ₩101,628 | ₩103,259 | ₩100,772 | ₩102,764 | +1.12% | 113.5만 |
|---|
| 2026.08.25 | ₩100,624 | ₩102,062 | ₩99,234 | ₩101,467 | +0.84% | 111.3만 |
|---|
| 2026.08.24 | ₩99,621 | ₩100,758 | ₩98,485 | ₩99,434 | -0.19% | 117.7만 |
|---|
| 2026.08.21 | ₩101,347 | ₩101,432 | ₩98,913 | ₩99,795 | -1.53% | 92.2만 |
|---|
| 2026.08.20 | ₩101,801 | ₩101,801 | ₩100,250 | ₩100,718 | -1.06% | 98.8만 |
|---|
| 2026.08.19 | ₩99,274 | ₩102,410 | ₩98,886 | ₩101,440 | +2.18% | 114.8만 |
|---|
| 2026.08.18 | ₩98,712 | ₩98,725 | ₩96,479 | ₩98,110 | -0.61% | 89.4만 |
|---|
| 2026.08.17 | ₩99,448 | ₩99,448 | ₩96,813 | ₩97,549 | -1.91% | 111.9만 |
|---|
| 2026.08.14 | ₩99,648 | ₩100,263 | ₩98,251 | ₩98,471 | -1.18% | 81.2만 |
|---|
| 2026.08.13 | ₩98,578 | ₩100,638 | ₩98,538 | ₩99,381 | +0.81% | 128.2만 |
|---|
| 2026.08.12 | ₩97,749 | ₩99,595 | ₩97,575 | ₩98,993 | +1.27% | 219.7만 |
|---|
| 2026.08.11 | ₩95,556 | ₩98,177 | ₩95,542 | ₩96,920 | +1.43% | 170.1만 |
|---|
| 2026.08.10 | ₩97,629 | ₩97,963 | ₩95,288 | ₩95,422 | -2.26% | 139만 |
|---|
| 2026.08.07 | ₩100,517 | ₩100,531 | ₩98,257 | ₩98,712 | -1.80% | 91만 |
|---|
| 2026.08.06 | ₩102,697 | ₩102,978 | ₩100,130 | ₩100,584 | -2.06% | 97.1만 |
|---|
| 2026.08.05 | ₩101,414 | ₩104,169 | ₩101,066 | ₩101,801 | +0.38% | 132.7만 |
|---|
| 2026.08.04 | ₩101,440 | ₩103,058 | ₩100,558 | ₩101,681 | +0.24% | 132.9만 |
|---|
| 2026.08.03 | ₩101,480 | ₩102,738 | ₩100,197 | ₩100,665 | -0.80% | 134.3만 |
|---|
| 2026.07.31 | ₩102,149 | ₩102,724 | ₩100,076 | ₩100,116 | -1.99% | 107.1만 |
|---|
| 2026.07.30 | ₩100,611 | ₩102,537 | ₩99,394 | ₩101,788 | +1.17% | 139.3만 |
|---|
| 2026.07.29 | ₩99,809 | ₩102,537 | ₩99,809 | ₩101,079 | +1.27% | 142.8만 |
|---|
| 2026.07.28 | ₩99,822 | ₩101,347 | ₩98,070 | ₩101,200 | +1.38% | 134.5만 |
|---|
| 2026.07.27 | ₩99,835 | ₩101,521 | ₩97,375 | ₩100,544 | +0.71% | 175.8만 |
|---|
| 2026.07.24 | ₩97,682 | ₩100,424 | ₩96,719 | ₩98,338 | +0.67% | 205.3만 |
|---|
| 2026.07.23 | ₩99,743 | ₩100,979 | ₩96,826 | ₩98,271 | -1.48% | 244.2만 |
|---|
| 2026.07.22 | ₩101,039 | ₩102,524 | ₩100,397 | ₩101,213 | +0.17% | 139만 |
|---|
| 2026.07.21 | ₩102,336 | ₩103,918 | ₩101,093 | ₩101,266 | -1.05% | 97.7만 |
|---|
| 2026.07.20 | ₩102,403 | ₩103,433 | ₩101,173 | ₩102,403 | 0.00% | 167.6만 |
|---|
| 2026.07.17 | ₩105,359 | ₩105,399 | ₩102,029 | ₩102,390 | -2.82% | 126.6만 |
|---|
| 2026.07.16 | ₩106,509 | ₩107,652 | ₩105,158 | ₩105,613 | -0.84% | 95.6만 |
|---|
| 2026.07.15 | ₩104,088 | ₩107,017 | ₩103,527 | ₩105,707 | +1.55% | 125.2만 |
|---|
| 2026.07.14 | ₩103,714 | ₩104,610 | ₩102,296 | ₩103,821 | +0.10% | 130만 |
|---|
| 2026.07.13 | ₩106,616 | ₩107,124 | ₩103,032 | ₩103,232 | -3.17% | 100.1만 |
|---|
| 2026.07.10 | ₩107,445 | ₩108,655 | ₩104,476 | ₩105,038 | -2.24% | 127.5만 |
|---|
| 2026.07.09 | ₩102,978 | ₩107,866 | ₩102,617 | ₩106,830 | +3.74% | 142.4만 |
|---|
| 2026.07.08 | ₩107,432 | ₩108,254 | ₩103,018 | ₩103,192 | -3.95% | 150.1만 |
|---|
| 2026.07.07 | ₩109,812 | ₩111,390 | ₩108,542 | ₩109,130 | -0.62% | 111.4만 |
|---|
| 2026.07.06 | ₩109,077 | ₩109,679 | ₩106,542 | ₩109,317 | +0.22% | 148.1만 |
|---|
| 2026.07.02 | ₩113,477 | ₩113,530 | ₩108,689 | ₩110,213 | -2.88% | 202.4만 |
|---|
| 2026.07.01 | ₩112,741 | ₩114,012 | ₩111,227 | ₩111,805 | -0.83% | 106.1만 |
|---|
| 2026.06.30 | ₩114,774 | ₩115,282 | ₩112,166 | ₩112,621 | -1.88% | 130.1만 |
|---|
| 2026.06.29 | ₩116,459 | ₩118,171 | ₩115,075 | ₩115,964 | -0.42% | 192.8만 |
|---|
| 2026.06.26 | ₩115,001 | ₩116,994 | ₩114,560 | ₩116,847 | +1.60% | 267만 |
|---|
| 2026.06.25 | ₩114,814 | ₩116,539 | ₩114,333 | ₩115,175 | +0.31% | 98.5만 |
|---|
| 2026.06.24 | ₩115,175 | ₩117,689 | ₩112,982 | ₩114,761 | -0.36% | 146.2만 |
|---|
| 2026.06.23 | ₩109,451 | ₩113,303 | ₩109,451 | ₩113,209 | +3.43% | 116.3만 |
|---|
| 2026.06.22 | ₩111,003 | ₩112,567 | ₩108,782 | ₩109,692 | -1.18% | 128만 |
|---|
| 2026.06.18 | ₩112,781 | ₩115,476 | ₩112,032 | ₩112,607 | -0.15% | 157.9만 |
|---|
| 2026.06.17 | ₩113,624 | ₩116,773 | ₩111,484 | ₩111,765 | -1.64% | 181.6만 |
|---|
| 2026.06.16 | ₩108,622 | ₩114,292 | ₩107,231 | ₩114,159 | +5.10% | 163.3만 |
|---|
| 2026.06.15 | ₩106,990 | ₩109,023 | ₩106,068 | ₩108,796 | +1.69% | 161.7만 |
|---|
| 2026.06.12 | ₩104,436 | ₩106,375 | ₩103,165 | ₩106,175 | +1.66% | 171.4만 |
|---|
| 2026.06.11 | ₩102,965 | ₩104,169 | ₩99,702 | ₩103,540 | +0.56% | 206.9만 |
|---|
| 2026.06.10 | ₩106,990 | ₩107,298 | ₩102,189 | ₩102,590 | -4.11% | 213.7만 |
|---|
| 2026.06.09 | ₩107,258 | ₩110,481 | ₩107,191 | ₩107,632 | +0.35% | 115.1만 |
|---|
| 2026.06.08 | ₩108,863 | ₩109,612 | ₩106,228 | ₩106,442 | -2.22% | 113.9만 |
|---|
| 2026.06.05 | ₩107,472 | ₩110,167 | ₩107,472 | ₩109,612 | +1.99% | 76.8만 |
|---|
| 2026.06.04 | ₩107,953 | ₩108,629 | ₩106,188 | ₩106,576 | -1.28% | 85만 |
|---|
| 2026.06.03 | ₩108,609 | ₩109,471 | ₩106,897 | ₩107,138 | -1.35% | 125.6만 |
|---|
| 2026.06.02 | ₩105,586 | ₩110,735 | ₩104,971 | ₩108,970 | +3.20% | 130.5만 |
|---|
| 2026.06.01 | ₩106,108 | ₩107,164 | ₩103,995 | ₩105,814 | -0.28% | 143.9만 |
|---|
| 2026.05.29 | ₩109,933 | ₩110,474 | ₩106,656 | ₩107,338 | -2.36% | 129.2만 |
|---|
| 2026.05.28 | ₩111,270 | ₩111,685 | ₩110,026 | ₩110,481 | -0.71% | 115.5만 |
|---|
| 2026.05.27 | ₩108,970 | ₩112,581 | ₩108,970 | ₩111,939 | +2.72% | 116.6만 |
|---|
| 2026.05.26 | ₩105,961 | ₩108,278 | ₩105,131 | ₩107,927 | +1.86% | 131.4만 |
|---|
| 2026.05.22 | ₩107,418 | ₩107,793 | ₩105,058 | ₩105,840 | -1.47% | 152.4만 |
|---|
| 2026.05.21 | ₩107,044 | ₩109,812 | ₩104,717 | ₩107,980 | +0.87% | 159.9만 |
|---|
| 2026.05.20 | ₩103,660 | ₩108,903 | ₩102,691 | ₩108,194 | +4.37% | 121.2만 |
|---|
| 2026.05.19 | ₩104,503 | ₩105,131 | ₩102,724 | ₩103,339 | -1.11% | 93.1만 |
|---|
| 2026.05.18 | ₩105,920 | ₩107,191 | ₩104,122 | ₩104,503 | -1.34% | 111.1만 |
|---|
| 2026.05.15 | ₩109,063 | ₩109,063 | ₩106,509 | ₩106,643 | -2.22% | 92.5만 |
|---|
| 2026.05.14 | ₩109,478 | ₩110,173 | ₩107,592 | ₩107,860 | -1.48% | 82.5만 |
|---|
| 2026.05.13 | ₩108,983 | ₩111,818 | ₩107,632 | ₩108,609 | -0.34% | 95.8만 |
|---|
| 2026.05.12 | ₩110,976 | ₩111,003 | ₩109,103 | ₩109,424 | -1.40% | 101.3만 |
|---|
| 2026.05.11 | ₩110,213 | ₩110,791 | ₩108,234 | ₩109,745 | -0.42% | 108.4만 |
|---|
| 2026.05.08 | ₩112,260 | ₩113,931 | ₩109,792 | ₩110,561 | -1.51% | 76.5만 |
|---|
| 2026.05.07 | ₩112,260 | ₩115,015 | ₩111,390 | ₩112,126 | -0.12% | 125.4만 |
|---|
| 2026.05.06 | ₩108,047 | ₩112,688 | ₩108,047 | ₩111,417 | +3.12% | 122만 |
|---|
| 2026.05.05 | ₩107,378 | ₩109,665 | ₩106,576 | ₩107,499 | +0.11% | 95.1만 |
|---|
| 2026.05.04 | ₩107,485 | ₩110,053 | ₩106,716 | ₩107,311 | -0.16% | 110만 |
|---|
| 2026.05.01 | ₩109,224 | ₩111,056 | ₩108,087 | ₩108,114 | -1.02% | 139.4만 |
|---|
| 2026.04.30 | ₩111,711 | ₩114,145 | ₩107,345 | ₩108,836 | -2.57% | 227.4만 |
|---|
| 2026.04.29 | ₩113,838 | ₩114,834 | ₩111,337 | ₩112,460 | -1.21% | 199.2만 |
|---|
| 2026.04.28 | ₩113,945 | ₩116,111 | ₩112,982 | ₩114,292 | +0.31% | 109.9만 |
|---|
| 2026.04.27 | ₩115,871 | ₩115,998 | ₩112,721 | ₩114,132 | -1.50% | 139만 |
|---|
| 2026.04.24 | ₩115,082 | ₩116,385 | ₩114,052 | ₩114,854 | -0.20% | 121.6만 |
|---|
| 2026.04.23 | ₩114,279 | ₩116,205 | ₩113,625 | ₩115,603 | +1.16% | 138.7만 |
|---|
| 2026.04.22 | ₩118,532 | ₩118,532 | ₩113,677 | ₩113,998 | -3.82% | 134.5만 |
|---|
| 2026.04.21 | ₩120,271 | ₩120,832 | ₩117,368 | ₩117,676 | -2.16% | 97.1만 |
|---|
| 2026.04.20 | ₩118,853 | ₩120,378 | ₩118,505 | ₩120,244 | +1.17% | 109.8만 |
|---|
| 2026.04.17 | ₩117,863 | ₩120,605 | ₩117,863 | ₩119,401 | +1.30% | 124.6만 |
|---|
| 2026.04.16 | ₩118,091 | ₩118,666 | ₩116,111 | ₩116,767 | -1.12% | 75.4만 |
|---|
| 2026.04.15 | ₩116,713 | ₩117,944 | ₩115,630 | ₩117,074 | +0.31% | 137.1만 |
|---|
| 2026.04.14 | ₩115,015 | ₩117,154 | ₩114,500 | ₩116,860 | +1.60% | 73.3만 |
|---|
| 2026.04.13 | ₩113,677 | ₩115,028 | ₩111,765 | ₩114,894 | +1.07% | 97.5만 |
|---|
| 2026.04.10 | ₩115,389 | ₩116,352 | ₩114,466 | ₩114,573 | -0.71% | 95.8만 |
|---|
| 2026.04.09 | ₩111,003 | ₩115,574 | ₩110,835 | ₩115,175 | +3.76% | 133만 |
|---|
| 2026.04.08 | ₩111,471 | ₩114,493 | ₩110,949 | ₩111,123 | -0.31% | 157.4만 |
|---|
| 2026.04.07 | ₩111,003 | ₩111,705 | ₩107,659 | ₩108,609 | -2.16% | 97.7만 |
|---|
| 2026.04.06 | ₩109,197 | ₩111,872 | ₩109,010 | ₩111,431 | +2.05% | 82.5만 |
|---|
| 2026.04.02 | ₩107,980 | ₩110,842 | ₩106,268 | ₩109,879 | +1.76% | 89.4만 |
|---|
| 2026.04.01 | ₩108,622 | ₩109,391 | ₩107,004 | ₩108,956 | +0.31% | 125.7만 |
|---|
| 2026.03.31 | ₩108,047 | ₩109,719 | ₩106,549 | ₩108,635 | +0.54% | 138.4만 |
|---|
| 2026.03.30 | ₩106,054 | ₩108,462 | ₩106,054 | ₩107,191 | +1.07% | 136.7만 |
|---|
| 2026.03.27 | ₩107,017 | ₩109,358 | ₩105,359 | ₩106,228 | -0.74% | 161.2만 |
|---|
| 2026.03.26 | ₩105,680 | ₩108,782 | ₩105,680 | ₩107,779 | +1.99% | 139.1만 |
|---|
| 2026.03.25 | ₩104,623 | ₩105,961 | ₩102,818 | ₩105,907 | +1.23% | 109.6만 |
|---|
| 2026.03.24 | ₩102,176 | ₩103,767 | ₩102,015 | ₩103,500 | +1.30% | 86.2만 |
|---|
| 2026.03.23 | ₩105,426 | ₩106,389 | ₩103,152 | ₩103,179 | -2.13% | 130.7만 |
|---|
| 2026.03.20 | ₩104,864 | ₩105,412 | ₩101,360 | ₩101,895 | -2.83% | 141.1만 |
|---|
| 2026.03.19 | ₩104,356 | ₩106,609 | ₩103,914 | ₩105,747 | +1.33% | 121.9만 |
|---|
| 2026.03.18 | ₩103,486 | ₩105,600 | ₩103,486 | ₩104,984 | +1.45% | 114만 |
|---|
| 2026.03.17 | ₩102,457 | ₩104,944 | ₩102,176 | ₩104,423 | +1.92% | 99.2만 |
|---|
| 2026.03.16 | ₩99,300 | ₩101,601 | ₩99,260 | ₩101,280 | +1.99% | 109.2만 |
|---|
| 2026.03.13 | ₩99,260 | ₩100,357 | ₩97,829 | ₩98,177 | -1.09% | 114만 |
|---|
| 2026.03.12 | ₩97,575 | ₩100,183 | ₩96,358 | ₩98,418 | +0.86% | 138.9만 |
|---|
| 2026.03.11 | ₩99,555 | ₩100,638 | ₩98,471 | ₩99,849 | +0.30% | 153.3만 |
|---|
| 2026.03.10 | ₩100,745 | ₩101,467 | ₩98,739 | ₩98,873 | -1.86% | 179.8만 |
|---|
| 2026.03.09 | ₩101,186 | ₩102,918 | ₩98,204 | ₩101,962 | +0.77% | 145.8만 |
|---|
| 2026.03.06 | ₩104,356 | ₩105,593 | ₩99,728 | ₩102,671 | -1.61% | 111.4만 |
|---|
| 2026.03.05 | ₩106,990 | ₩108,756 | ₩105,172 | ₩106,442 | -0.51% | 139.3만 |
|---|
| 2026.03.04 | ₩109,197 | ₩109,317 | ₩106,696 | ₩107,579 | -1.48% | 108만 |
|---|
| 2026.03.03 | ₩107,111 | ₩108,582 | ₩103,959 | ₩108,221 | +1.04% | 103.6만 |
|---|
| 2026.03.02 | ₩106,041 | ₩109,344 | ₩103,553 | ₩107,659 | +1.53% | 163.7만 |
|---|
| 2026.02.27 | ₩111,003 | ₩112,099 | ₩108,682 | ₩109,398 | -1.45% | 98.7만 |
|---|
| 2026.02.26 | ₩113,116 | ₩114,159 | ₩110,969 | ₩112,393 | -0.64% | 129.8만 |
|---|
| 2026.02.25 | ₩113,102 | ₩113,343 | ₩110,755 | ₩112,286 | -0.72% | 161.7만 |
|---|
| 2026.02.24 | ₩111,029 | ₩113,450 | ₩110,414 | ₩112,835 | +1.63% | 151.8만 |
|---|
| 2026.02.23 | ₩111,096 | ₩112,193 | ₩108,127 | ₩111,136 | +0.04% | 189.7만 |
|---|
| 2026.02.20 | ₩112,942 | ₩113,477 | ₩110,080 | ₩112,701 | -0.21% | 199.1만 |
|---|
| 2026.02.19 | ₩110,287 | ₩116,265 | ₩108,328 | ₩113,289 | +2.72% | 349.7만 |
|---|
| 2026.02.18 | ₩106,990 | ₩110,949 | ₩106,736 | ₩107,311 | +0.30% | 256.7만 |
|---|
| 2026.02.17 | ₩104,784 | ₩107,686 | ₩104,209 | ₩107,432 | +2.53% | 257.8만 |
|---|
| 2026.02.13 | ₩104,690 | ₩106,576 | ₩103,072 | ₩103,995 | -0.66% | 93.2만 |
|---|
| 2026.02.12 | ₩107,191 | ₩109,665 | ₩103,527 | ₩103,888 | -3.08% | 154.9만 |
|---|
| 2026.02.11 | ₩107,418 | ₩108,555 | ₩105,319 | ₩106,322 | -1.02% | 107.1만 |
|---|
| 2026.02.10 | ₩105,666 | ₩108,950 | ₩104,376 | ₩107,338 | +1.58% | 160.8만 |
|---|
| 2026.02.09 | ₩102,590 | ₩104,777 | ₩101,868 | ₩104,423 | +1.79% | 102.1만 |
|---|
| 2026.02.06 | ₩100,638 | ₩103,674 | ₩100,009 | ₩103,366 | +2.71% | 142.2만 |
|---|
| 2026.02.05 | ₩100,945 | ₩101,514 | ₩99,341 | ₩100,638 | -0.30% | 121만 |
|---|
| 2026.02.04 | ₩96,853 | ₩101,052 | ₩96,733 | ₩100,705 | +3.98% | 137.4만 |
|---|
| 2026.02.03 | ₩96,826 | ₩99,060 | ₩95,810 | ₩96,559 | -0.28% | 97.2만 |
|---|
| 2026.02.02 | ₩97,254 | ₩97,936 | ₩96,251 | ₩96,880 | -0.39% | 108.8만 |
|---|
| 2026.01.30 | ₩96,800 | ₩98,130 | ₩94,406 | ₩97,348 | +0.57% | 194.3만 |
|---|
| 2026.01.29 | ₩98,083 | ₩99,715 | ₩96,893 | ₩97,375 | -0.72% | 166.9만 |
|---|
| 2026.01.28 | ₩101,989 | ₩102,203 | ₩96,673 | ₩97,361 | -4.54% | 297.1만 |
|---|
| 2026.01.27 | ₩102,310 | ₩103,339 | ₩101,801 | ₩102,109 | -0.20% | 142.5만 |
|---|
| 2026.01.26 | ₩102,818 | ₩103,379 | ₩101,213 | ₩102,310 | -0.49% | 155.9만 |
|---|
| 2026.01.23 | ₩104,222 | ₩105,024 | ₩101,654 | ₩103,473 | -0.72% | 178.3만 |
|---|
| 2026.01.22 | ₩107,084 | ₩108,582 | ₩104,215 | ₩104,610 | -2.31% | 167.6만 |
|---|
| 2026.01.21 | ₩104,596 | ₩107,278 | ₩103,968 | ₩106,415 | +1.74% | 232.8만 |
|---|
| 2026.01.20 | ₩105,693 | ₩107,004 | ₩103,299 | ₩103,674 | -1.91% | 122.8만 |
|---|
| 2026.01.16 | ₩105,840 | ₩107,338 | ₩105,499 | ₩107,271 | +1.35% | 102.6만 |
|---|
| 2026.01.15 | ₩107,846 | ₩108,381 | ₩105,078 | ₩107,606 | -0.22% | 103.7만 |
|---|
| 2026.01.14 | ₩107,739 | ₩108,769 | ₩106,703 | ₩106,857 | -0.82% | 86.4만 |
|---|
| 2026.01.13 | ₩108,970 | ₩108,970 | ₩105,452 | ₩107,766 | -1.10% | 113.3만 |
|---|
| 2026.01.12 | ₩107,338 | ₩107,338 | ₩104,824 | ₩105,091 | -2.09% | 92.7만 |
|---|
| 2026.01.09 | ₩107,311 | ₩108,823 | ₩105,834 | ₩108,475 | +1.08% | 74.4만 |
|---|
| 2026.01.08 | ₩103,754 | ₩107,927 | ₩103,540 | ₩107,231 | +3.35% | 74.1만 |
|---|
| 2026.01.07 | ₩106,348 | ₩106,790 | ₩102,176 | ₩103,955 | -2.25% | 94.3만 |
|---|
| 2026.01.06 | ₩103,005 | ₩107,151 | ₩102,965 | ₩106,857 | +3.74% | 115.1만 |
|---|
| 2026.01.05 | ₩100,691 | ₩104,356 | ₩99,742 | ₩103,152 | +2.44% | 108.2만 |
|---|
| 2026.01.02 | ₩101,507 | ₩102,074 | ₩99,488 | ₩100,665 | -0.83% | 88.3만 |
|---|
| 2025.12.31 | ₩102,804 | ₩103,674 | ₩100,838 | ₩101,052 | -1.70% | 120.4만 |
|---|
| 2025.12.30 | ₩102,069 | ₩103,165 | ₩101,815 | ₩102,430 | +0.35% | 98.3만 |
|---|
| 2025.12.29 | ₩102,082 | ₩102,624 | ₩101,534 | ₩102,336 | +0.25% | 96.1만 |
|---|
| 2025.12.26 | ₩102,497 | ₩102,978 | ₩101,788 | ₩102,510 | +0.01% | 58.8만 |
|---|
| 2025.12.24 | ₩102,684 | ₩103,400 | ₩101,775 | ₩102,417 | -0.26% | 50.6만 |
|---|
| 2025.12.23 | ₩103,727 | ₩103,934 | ₩102,376 | ₩102,751 | -0.94% | 76.1만 |
|---|
| 2025.12.22 | ₩104,596 | ₩104,971 | ₩103,139 | ₩103,848 | -0.72% | 112만 |
|---|
| 2025.12.19 | ₩105,733 | ₩107,311 | ₩104,623 | ₩105,131 | -0.57% | 193.1만 |
|---|
| 2025.12.18 | ₩108,141 | ₩108,716 | ₩104,744 | ₩106,295 | -1.71% | 135.8만 |
|---|
| 2025.12.17 | ₩104,851 | ₩109,170 | ₩104,851 | ₩107,646 | +2.67% | 169.9만 |
|---|
| 2025.12.16 | ₩104,062 | ₩105,573 | ₩103,620 | ₩104,744 | +0.66% | 203.7만 |
|---|
| 2025.12.15 | ₩101,200 | ₩104,316 | ₩101,093 | ₩103,687 | +2.46% | 172.6만 |
|---|
| 2025.12.12 | ₩102,082 | ₩102,952 | ₩101,554 | ₩102,644 | +0.55% | 174.4만 |
|---|
| 2025.12.11 | ₩98,445 | ₩101,521 | ₩98,043 | ₩101,226 | +2.83% | 94.5만 |
|---|
| 2025.12.10 | ₩97,067 | ₩98,645 | ₩95,997 | ₩98,324 | +1.30% | 122.7만 |
|---|
| 2025.12.09 | ₩95,101 | ₩97,542 | ₩94,967 | ₩96,786 | +1.77% | 108.9만 |
|---|
| 2025.12.08 | ₩96,305 | ₩96,626 | ₩94,780 | ₩95,556 | -0.78% | 71.6만 |
|---|
| 2025.12.05 | ₩96,706 | ₩96,933 | ₩96,037 | ₩96,452 | -0.26% | 103.3만 |
|---|
| 2025.12.04 | ₩98,792 | ₩99,180 | ₩96,051 | ₩96,746 | -2.07% | 67만 |
|---|
| 2025.12.03 | ₩97,963 | ₩99,715 | ₩97,348 | ₩98,819 | +0.87% | 91.5만 |
|---|
| 2025.12.02 | ₩97,789 | ₩98,331 | ₩96,184 | ₩97,669 | -0.12% | 124만 |
|---|
| 2025.12.01 | ₩97,629 | ₩98,725 | ₩97,094 | ₩97,508 | -0.12% | 87만 |
|---|
| 2025.11.28 | ₩98,431 | ₩98,899 | ₩97,595 | ₩97,896 | -0.54% | 38.1만 |
|---|
| 2025.11.26 | ₩98,578 | ₩100,477 | ₩98,578 | ₩98,752 | +0.18% | 93.1만 |
|---|
| 2025.11.25 | ₩96,599 | ₩99,260 | ₩96,298 | ₩98,832 | +2.31% | 177.4만 |
|---|
| 2025.11.24 | ₩97,281 | ₩97,281 | ₩95,529 | ₩95,756 | -1.57% | 128.5만 |
|---|
| 2025.11.21 | ₩93,403 | ₩98,431 | ₩93,108 | ₩97,254 | +4.12% | 201.3만 |
|---|
| 2025.11.20 | ₩94,847 | ₩95,302 | ₩92,560 | ₩92,694 | -2.27% | 103.5만 |
|---|
| 2025.11.19 | ₩95,743 | ₩96,184 | ₩93,998 | ₩94,606 | -1.19% | 98.3만 |
|---|
| 2025.11.18 | ₩93,483 | ₩96,011 | ₩93,128 | ₩95,609 | +2.27% | 177.4만 |
|---|
| 2025.11.17 | ₩96,224 | ₩96,224 | ₩93,362 | ₩93,617 | -2.71% | 105.9만 |
|---|
| 2025.11.14 | ₩95,837 | ₩97,341 | ₩95,623 | ₩96,398 | +0.59% | 86.3만 |
|---|
| 2025.11.13 | ₩97,843 | ₩98,766 | ₩96,652 | ₩96,800 | -1.07% | 108.5만 |
|---|
| 2025.11.12 | ₩96,920 | ₩98,886 | ₩96,920 | ₩97,950 | +1.06% | 105.3만 |
|---|
| 2025.11.11 | ₩98,190 | ₩98,939 | ₩97,482 | ₩97,642 | -0.56% | 77.5만 |
|---|
| 2025.11.10 | ₩99,234 | ₩100,150 | ₩97,187 | ₩98,017 | -1.23% | 88.5만 |
|---|
| 2025.11.07 | ₩96,639 | ₩98,779 | ₩96,378 | ₩98,605 | +2.03% | 135.6만 |
|---|
| 2025.11.06 | ₩97,869 | ₩98,605 | ₩95,663 | ₩96,385 | -1.52% | 135.9만 |
|---|
| 2025.11.05 | ₩96,104 | ₩99,688 | ₩95,522 | ₩97,254 | +1.20% | 177만 |
|---|
| 2025.11.04 | ₩98,592 | ₩99,327 | ₩97,615 | ₩97,936 | -0.66% | 117.9만 |
|---|
| 2025.11.03 | ₩97,709 | ₩99,916 | ₩96,519 | ₩99,300 | +1.63% | 123.4만 |
|---|
| 2025.10.31 | ₩97,014 | ₩98,712 | ₩95,850 | ₩98,204 | +1.23% | 133만 |
|---|
| 2025.10.30 | ₩97,067 | ₩99,936 | ₩97,067 | ₩97,762 | +0.72% | 156.6만 |
|---|
| 2025.10.29 | ₩95,730 | ₩99,086 | ₩95,449 | ₩98,284 | +2.67% | 202.9만 |
|---|
| 2025.10.28 | ₩99,488 | ₩99,555 | ₩96,733 | ₩96,800 | -2.70% | 96.9만 |
|---|
| 2025.10.27 | ₩100,691 | ₩100,691 | ₩98,552 | ₩100,009 | -0.68% | 176만 |
|---|
| 2025.10.24 | ₩102,296 | ₩102,898 | ₩99,809 | ₩99,983 | -2.26% | 303.6만 |
|---|
| 2025.10.23 | ₩99,488 | ₩103,112 | ₩98,819 | ₩101,641 | +2.16% | 407.6만 |
|---|
| 2025.10.22 | ₩109,558 | ₩111,772 | ₩107,271 | ₩107,512 | -1.87% | 200.4만 |
|---|
| 2025.10.21 | ₩105,412 | ₩108,836 | ₩105,412 | ₩108,502 | +2.93% | 80.5만 |
|---|
| 2025.10.20 | ₩105,212 | ₩107,525 | ₩105,058 | ₩105,519 | +0.29% | 85.8만 |
|---|
| 2025.10.17 | ₩104,342 | ₩105,626 | ₩103,620 | ₩104,650 | +0.29% | 110.1만 |
|---|
| 2025.10.16 | ₩104,276 | ₩105,065 | ₩103,045 | ₩104,209 | -0.06% | 93.8만 |
|---|
| 2025.10.15 | ₩105,011 | ₩106,081 | ₩103,460 | ₩104,021 | -0.94% | 86만 |
|---|
| 2025.10.14 | ₩100,705 | ₩105,613 | ₩100,685 | ₩104,703 | +3.97% | 135.4만 |
|---|
| 2025.10.13 | ₩102,069 | ₩104,169 | ₩101,875 | ₩103,072 | +0.98% | 86.5만 |
|---|
| 2025.10.10 | ₩103,567 | ₩104,235 | ₩101,173 | ₩101,414 | -2.08% | 96.6만 |
|---|