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 | ₩98,260 | ₩99,611 | ₩97,364 | ₩99,076 | +0.83% | 98.3만 |
| 2026.10.08 | ₩95,544 | ₩98,474 | ₩95,544 | ₩98,140 | +2.72% | 129.8만 |
| 2026.10.07 | ₩96,374 | ₩97,176 | ₩95,531 | ₩96,641 | +0.28% | 120만 |
| 2026.10.06 | ₩95,638 | ₩98,380 | ₩94,795 | ₩97,190 | +1.62% | 96.8만 |
| 2026.10.05 | ₩95,584 | ₩96,574 | ₩94,086 | ₩95,277 | -0.32% | 157.9만 |
| 2026.10.02 | ₩97,337 | ₩97,645 | ₩94,755 | ₩96,039 | -1.33% | 90.1만 |
| 2026.10.01 | ₩97,323 | ₩97,323 | ₩94,260 | ₩95,638 | -1.73% | 97.6만 |
| 2026.09.30 | ₩97,417 | ₩97,845 | ₩95,093 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,106 |
| -1.35% |
| 92.9만 |
| 2026.09.29 | ₩97,631 | ₩98,033 | ₩95,196 | ₩96,909 | -0.74% | 135.2만 |
|---|
| 2026.09.28 | ₩93,217 | ₩95,397 | ₩92,902 | ₩94,755 | +1.65% | 89.9만 |
|---|
| 2026.09.25 | ₩93,136 | ₩93,845 | ₩92,026 | ₩93,631 | +0.53% | 71.9만 |
|---|
| 2026.09.24 | ₩92,574 | ₩94,400 | ₩91,558 | ₩92,641 | +0.07% | 75.4만 |
|---|
| 2026.09.23 | ₩90,661 | ₩93,069 | ₩90,340 | ₩92,722 | +2.27% | 104만 |
|---|
| 2026.09.22 | ₩91,691 | ₩92,909 | ₩90,059 | ₩90,782 | -0.99% | 138.2만 |
|---|
| 2026.09.21 | ₩92,615 | ₩92,962 | ₩89,457 | ₩89,832 | -3.00% | 200.8만 |
|---|
| 2026.09.18 | ₩92,334 | ₩92,461 | ₩90,166 | ₩91,049 | -1.39% | 227.7만 |
|---|
| 2026.09.17 | ₩92,655 | ₩92,909 | ₩90,875 | ₩92,534 | -0.13% | 130.3만 |
|---|
| 2026.09.16 | ₩90,568 | ₩93,752 | ₩90,314 | ₩91,196 | +0.69% | 146.1만 |
|---|
| 2026.09.15 | ₩92,253 | ₩92,829 | ₩90,180 | ₩90,273 | -2.15% | 137.6만 |
|---|
| 2026.09.14 | ₩92,695 | ₩93,096 | ₩91,812 | ₩92,574 | -0.13% | 110.7만 |
|---|
| 2026.09.11 | ₩93,083 | ₩94,200 | ₩92,026 | ₩92,722 | -0.39% | 129.6만 |
|---|
| 2026.09.10 | ₩93,551 | ₩93,926 | ₩91,558 | ₩91,798 | -1.87% | 106.6만 |
|---|
| 2026.09.09 | ₩92,695 | ₩94,327 | ₩91,691 | ₩93,350 | +0.71% | 251.7만 |
|---|
| 2026.09.08 | ₩95,584 | ₩96,655 | ₩93,377 | ₩93,471 | -2.21% | 86.1만 |
|---|
| 2026.09.04 | ₩94,875 | ₩96,534 | ₩94,701 | ₩96,053 | +1.24% | 66.1만 |
|---|
| 2026.09.03 | ₩95,277 | ₩96,106 | ₩93,671 | ₩94,969 | -0.32% | 112.2만 |
|---|
| 2026.09.02 | ₩95,571 | ₩97,163 | ₩95,023 | ₩95,357 | -0.22% | 99만 |
|---|
| 2026.09.01 | ₩97,645 | ₩98,213 | ₩94,554 | ₩94,996 | -2.71% | 99.8만 |
|---|
| 2026.08.31 | ₩100,481 | ₩100,481 | ₩97,631 | ₩98,541 | -1.93% | 83.7만 |
|---|
| 2026.08.28 | ₩103,745 | ₩103,892 | ₩101,210 | ₩101,698 | -1.97% | 94.7만 |
|---|
| 2026.08.27 | ₩103,932 | ₩104,962 | ₩102,006 | ₩102,688 | -1.20% | 128.3만 |
|---|
| 2026.08.26 | ₩101,658 | ₩103,290 | ₩100,802 | ₩102,795 | +1.12% | 113.5만 |
|---|
| 2026.08.25 | ₩100,655 | ₩102,093 | ₩99,263 | ₩101,497 | +0.84% | 111.3만 |
|---|
| 2026.08.24 | ₩99,651 | ₩100,788 | ₩98,514 | ₩99,464 | -0.19% | 117.7만 |
|---|
| 2026.08.21 | ₩101,377 | ₩101,463 | ₩98,942 | ₩99,825 | -1.53% | 92.2만 |
|---|
| 2026.08.20 | ₩101,832 | ₩101,832 | ₩100,280 | ₩100,748 | -1.06% | 98.8만 |
|---|
| 2026.08.19 | ₩99,303 | ₩102,440 | ₩98,915 | ₩101,471 | +2.18% | 114.8만 |
|---|
| 2026.08.18 | ₩98,742 | ₩98,755 | ₩96,507 | ₩98,140 | -0.61% | 89.4만 |
|---|
| 2026.08.17 | ₩99,477 | ₩99,477 | ₩96,842 | ₩97,578 | -1.91% | 111.9만 |
|---|
| 2026.08.14 | ₩99,678 | ₩100,293 | ₩98,280 | ₩98,501 | -1.18% | 81.2만 |
|---|
| 2026.08.13 | ₩98,608 | ₩100,668 | ₩98,568 | ₩99,410 | +0.81% | 128.2만 |
|---|
| 2026.08.12 | ₩97,778 | ₩99,624 | ₩97,604 | ₩99,022 | +1.27% | 219.7만 |
|---|
| 2026.08.11 | ₩95,584 | ₩98,206 | ₩95,571 | ₩96,949 | +1.43% | 170.1만 |
|---|
| 2026.08.10 | ₩97,658 | ₩97,992 | ₩95,317 | ₩95,451 | -2.26% | 139만 |
|---|
| 2026.08.07 | ₩100,548 | ₩100,561 | ₩98,287 | ₩98,742 | -1.80% | 91만 |
|---|
| 2026.08.06 | ₩102,728 | ₩103,009 | ₩100,160 | ₩100,614 | -2.06% | 97.1만 |
|---|
| 2026.08.05 | ₩101,444 | ₩104,200 | ₩101,096 | ₩101,832 | +0.38% | 132.7만 |
|---|
| 2026.08.04 | ₩101,471 | ₩103,089 | ₩100,588 | ₩101,711 | +0.24% | 132.9만 |
|---|
| 2026.08.03 | ₩101,511 | ₩102,768 | ₩100,226 | ₩100,695 | -0.80% | 134.3만 |
|---|
| 2026.07.31 | ₩102,180 | ₩102,755 | ₩100,106 | ₩100,146 | -1.99% | 107.1만 |
|---|
| 2026.07.30 | ₩100,641 | ₩102,568 | ₩99,424 | ₩101,818 | +1.17% | 139.3만 |
|---|
| 2026.07.29 | ₩99,839 | ₩102,568 | ₩99,839 | ₩101,109 | +1.27% | 142.8만 |
|---|
| 2026.07.28 | ₩99,852 | ₩101,377 | ₩98,099 | ₩101,230 | +1.38% | 134.5만 |
|---|
| 2026.07.27 | ₩99,865 | ₩101,551 | ₩97,404 | ₩100,574 | +0.71% | 175.8만 |
|---|
| 2026.07.24 | ₩97,711 | ₩100,454 | ₩96,748 | ₩98,367 | +0.67% | 205.3만 |
|---|
| 2026.07.23 | ₩99,773 | ₩101,009 | ₩96,855 | ₩98,300 | -1.48% | 244.2만 |
|---|
| 2026.07.22 | ₩101,069 | ₩102,554 | ₩100,427 | ₩101,243 | +0.17% | 139만 |
|---|
| 2026.07.21 | ₩102,367 | ₩103,950 | ₩101,123 | ₩101,297 | -1.05% | 97.7만 |
|---|
| 2026.07.20 | ₩102,434 | ₩103,464 | ₩101,203 | ₩102,434 | 0.00% | 167.6만 |
|---|
| 2026.07.17 | ₩105,390 | ₩105,430 | ₩102,059 | ₩102,420 | -2.82% | 126.6만 |
|---|
| 2026.07.16 | ₩106,541 | ₩107,685 | ₩105,190 | ₩105,644 | -0.84% | 95.6만 |
|---|
| 2026.07.15 | ₩104,119 | ₩107,049 | ₩103,558 | ₩105,738 | +1.55% | 125.2만 |
|---|
| 2026.07.14 | ₩103,745 | ₩104,641 | ₩102,327 | ₩103,852 | +0.10% | 130만 |
|---|
| 2026.07.13 | ₩106,648 | ₩107,156 | ₩103,063 | ₩103,263 | -3.17% | 100.1만 |
|---|
| 2026.07.10 | ₩107,477 | ₩108,688 | ₩104,507 | ₩105,069 | -2.24% | 127.5만 |
|---|
| 2026.07.09 | ₩103,009 | ₩107,899 | ₩102,648 | ₩106,862 | +3.74% | 142.4만 |
|---|
| 2026.07.08 | ₩107,464 | ₩108,287 | ₩103,049 | ₩103,223 | -3.95% | 150.1만 |
|---|
| 2026.07.07 | ₩109,845 | ₩111,424 | ₩108,574 | ₩109,163 | -0.62% | 111.4만 |
|---|
| 2026.07.06 | ₩109,109 | ₩109,711 | ₩106,574 | ₩109,350 | +0.22% | 148.1만 |
|---|
| 2026.07.02 | ₩113,511 | ₩113,564 | ₩108,721 | ₩110,246 | -2.88% | 202.4만 |
|---|
| 2026.07.01 | ₩112,775 | ₩114,046 | ₩111,260 | ₩111,838 | -0.83% | 106.1만 |
|---|
| 2026.06.30 | ₩114,808 | ₩115,317 | ₩112,200 | ₩112,654 | -1.88% | 130.1만 |
|---|
| 2026.06.29 | ₩116,494 | ₩118,206 | ₩115,109 | ₩115,999 | -0.42% | 192.8만 |
|---|
| 2026.06.26 | ₩115,036 | ₩117,029 | ₩114,594 | ₩116,882 | +1.60% | 267만 |
|---|
| 2026.06.25 | ₩114,848 | ₩116,574 | ₩114,367 | ₩115,210 | +0.31% | 98.5만 |
|---|
| 2026.06.24 | ₩115,210 | ₩117,725 | ₩113,016 | ₩114,795 | -0.36% | 146.2만 |
|---|
| 2026.06.23 | ₩109,484 | ₩113,337 | ₩109,484 | ₩113,243 | +3.43% | 116.3만 |
|---|
| 2026.06.22 | ₩111,036 | ₩112,601 | ₩108,815 | ₩109,725 | -1.18% | 128만 |
|---|
| 2026.06.18 | ₩112,815 | ₩115,511 | ₩112,066 | ₩112,641 | -0.15% | 157.9만 |
|---|
| 2026.06.17 | ₩113,658 | ₩116,808 | ₩111,517 | ₩111,798 | -1.64% | 181.6만 |
|---|
| 2026.06.16 | ₩108,654 | ₩114,327 | ₩107,263 | ₩114,193 | +5.10% | 163.3만 |
|---|
| 2026.06.15 | ₩107,022 | ₩109,056 | ₩106,099 | ₩108,828 | +1.69% | 161.7만 |
|---|
| 2026.06.12 | ₩104,467 | ₩106,407 | ₩103,196 | ₩106,206 | +1.66% | 171.4만 |
|---|
| 2026.06.11 | ₩102,996 | ₩104,200 | ₩99,732 | ₩103,571 | +0.56% | 206.9만 |
|---|
| 2026.06.10 | ₩107,022 | ₩107,330 | ₩102,220 | ₩102,621 | -4.11% | 213.7만 |
|---|
| 2026.06.09 | ₩107,290 | ₩110,514 | ₩107,223 | ₩107,665 | +0.35% | 115.1만 |
|---|
| 2026.06.08 | ₩108,895 | ₩109,644 | ₩106,260 | ₩106,474 | -2.22% | 113.9만 |
|---|
| 2026.06.05 | ₩107,504 | ₩110,200 | ₩107,504 | ₩109,644 | +1.99% | 76.8만 |
|---|
| 2026.06.04 | ₩107,986 | ₩108,661 | ₩106,220 | ₩106,608 | -1.28% | 85만 |
|---|
| 2026.06.03 | ₩108,641 | ₩109,504 | ₩106,929 | ₩107,170 | -1.35% | 125.6만 |
|---|
| 2026.06.02 | ₩105,618 | ₩110,768 | ₩105,002 | ₩109,002 | +3.20% | 130.5만 |
|---|
| 2026.06.01 | ₩106,139 | ₩107,196 | ₩104,026 | ₩105,845 | -0.28% | 143.9만 |
|---|
| 2026.05.29 | ₩109,966 | ₩110,507 | ₩106,688 | ₩107,370 | -2.36% | 129.2만 |
|---|
| 2026.05.28 | ₩111,303 | ₩111,718 | ₩110,059 | ₩110,514 | -0.71% | 115.5만 |
|---|
| 2026.05.27 | ₩109,002 | ₩112,614 | ₩109,002 | ₩111,972 | +2.72% | 116.6만 |
|---|
| 2026.05.26 | ₩105,992 | ₩108,311 | ₩105,163 | ₩107,959 | +1.86% | 131.4만 |
|---|
| 2026.05.22 | ₩107,450 | ₩107,825 | ₩105,089 | ₩105,872 | -1.47% | 152.4만 |
|---|
| 2026.05.21 | ₩107,076 | ₩109,845 | ₩104,748 | ₩108,012 | +0.87% | 159.9만 |
|---|
| 2026.05.20 | ₩103,691 | ₩108,935 | ₩102,721 | ₩108,226 | +4.37% | 121.2만 |
|---|
| 2026.05.19 | ₩104,534 | ₩105,163 | ₩102,755 | ₩103,370 | -1.11% | 93.1만 |
|---|
| 2026.05.18 | ₩105,952 | ₩107,223 | ₩104,153 | ₩104,534 | -1.34% | 111.1만 |
|---|
| 2026.05.15 | ₩109,096 | ₩109,096 | ₩106,541 | ₩106,675 | -2.22% | 92.5만 |
|---|
| 2026.05.14 | ₩109,511 | ₩110,206 | ₩107,624 | ₩107,892 | -1.48% | 82.5만 |
|---|
| 2026.05.13 | ₩109,016 | ₩111,852 | ₩107,665 | ₩108,641 | -0.34% | 95.8만 |
|---|
| 2026.05.12 | ₩111,009 | ₩111,036 | ₩109,136 | ₩109,457 | -1.40% | 101.3만 |
|---|
| 2026.05.11 | ₩110,246 | ₩110,824 | ₩108,267 | ₩109,778 | -0.42% | 108.4만 |
|---|
| 2026.05.08 | ₩112,293 | ₩113,965 | ₩109,825 | ₩110,594 | -1.51% | 76.5만 |
|---|
| 2026.05.07 | ₩112,293 | ₩115,049 | ₩111,424 | ₩112,159 | -0.12% | 125.4만 |
|---|
| 2026.05.06 | ₩108,079 | ₩112,721 | ₩108,079 | ₩111,450 | +3.12% | 122만 |
|---|
| 2026.05.05 | ₩107,410 | ₩109,698 | ₩106,608 | ₩107,531 | +0.11% | 95.1만 |
|---|
| 2026.05.04 | ₩107,517 | ₩110,086 | ₩106,748 | ₩107,343 | -0.16% | 110만 |
|---|
| 2026.05.01 | ₩109,256 | ₩111,089 | ₩108,119 | ₩108,146 | -1.02% | 139.4만 |
|---|
| 2026.04.30 | ₩111,745 | ₩114,180 | ₩107,377 | ₩108,869 | -2.57% | 227.4만 |
|---|
| 2026.04.29 | ₩113,872 | ₩114,868 | ₩111,370 | ₩112,494 | -1.21% | 199.2만 |
|---|
| 2026.04.28 | ₩113,979 | ₩116,146 | ₩113,016 | ₩114,327 | +0.31% | 109.9만 |
|---|
| 2026.04.27 | ₩115,905 | ₩116,032 | ₩112,755 | ₩114,166 | -1.50% | 139만 |
|---|
| 2026.04.24 | ₩115,116 | ₩116,420 | ₩114,086 | ₩114,889 | -0.20% | 121.6만 |
|---|
| 2026.04.23 | ₩114,313 | ₩116,240 | ₩113,659 | ₩115,638 | +1.16% | 138.7만 |
|---|
| 2026.04.22 | ₩118,567 | ₩118,567 | ₩113,711 | ₩114,032 | -3.82% | 134.5만 |
|---|
| 2026.04.21 | ₩120,307 | ₩120,868 | ₩117,404 | ₩117,711 | -2.16% | 97.1만 |
|---|
| 2026.04.20 | ₩118,889 | ₩120,414 | ₩118,541 | ₩120,280 | +1.17% | 109.8만 |
|---|
| 2026.04.17 | ₩117,899 | ₩120,641 | ₩117,899 | ₩119,437 | +1.30% | 124.6만 |
|---|
| 2026.04.16 | ₩118,126 | ₩118,701 | ₩116,146 | ₩116,802 | -1.12% | 75.4만 |
|---|
| 2026.04.15 | ₩116,748 | ₩117,979 | ₩115,664 | ₩117,109 | +0.31% | 137.1만 |
|---|
| 2026.04.14 | ₩115,049 | ₩117,190 | ₩114,534 | ₩116,895 | +1.60% | 73.3만 |
|---|
| 2026.04.13 | ₩113,711 | ₩115,062 | ₩111,798 | ₩114,929 | +1.07% | 97.5만 |
|---|
| 2026.04.10 | ₩115,424 | ₩116,387 | ₩114,501 | ₩114,608 | -0.71% | 95.8만 |
|---|
| 2026.04.09 | ₩111,036 | ₩115,608 | ₩110,869 | ₩115,210 | +3.76% | 133만 |
|---|
| 2026.04.08 | ₩111,504 | ₩114,527 | ₩110,982 | ₩111,156 | -0.31% | 157.4만 |
|---|
| 2026.04.07 | ₩111,036 | ₩111,738 | ₩107,691 | ₩108,641 | -2.16% | 97.7만 |
|---|
| 2026.04.06 | ₩109,230 | ₩111,905 | ₩109,042 | ₩111,464 | +2.05% | 82.5만 |
|---|
| 2026.04.02 | ₩108,012 | ₩110,875 | ₩106,300 | ₩109,912 | +1.76% | 89.4만 |
|---|
| 2026.04.01 | ₩108,654 | ₩109,424 | ₩107,036 | ₩108,989 | +0.31% | 125.7만 |
|---|
| 2026.03.31 | ₩108,079 | ₩109,751 | ₩106,581 | ₩108,668 | +0.54% | 138.4만 |
|---|
| 2026.03.30 | ₩106,086 | ₩108,494 | ₩106,086 | ₩107,223 | +1.07% | 136.7만 |
|---|
| 2026.03.27 | ₩107,049 | ₩109,390 | ₩105,390 | ₩106,260 | -0.74% | 161.2만 |
|---|
| 2026.03.26 | ₩105,711 | ₩108,815 | ₩105,711 | ₩107,812 | +1.99% | 139.1만 |
|---|
| 2026.03.25 | ₩104,655 | ₩105,992 | ₩102,849 | ₩105,939 | +1.23% | 109.6만 |
|---|
| 2026.03.24 | ₩102,206 | ₩103,798 | ₩102,046 | ₩103,531 | +1.30% | 86.2만 |
|---|
| 2026.03.23 | ₩105,457 | ₩106,420 | ₩103,183 | ₩103,210 | -2.13% | 130.7만 |
|---|
| 2026.03.20 | ₩104,895 | ₩105,444 | ₩101,390 | ₩101,925 | -2.83% | 141.1만 |
|---|
| 2026.03.19 | ₩104,387 | ₩106,641 | ₩103,946 | ₩105,778 | +1.33% | 121.9만 |
|---|
| 2026.03.18 | ₩103,517 | ₩105,631 | ₩103,517 | ₩105,016 | +1.45% | 114만 |
|---|
| 2026.03.17 | ₩102,487 | ₩104,976 | ₩102,206 | ₩104,454 | +1.92% | 99.2만 |
|---|
| 2026.03.16 | ₩99,330 | ₩101,631 | ₩99,290 | ₩101,310 | +1.99% | 109.2만 |
|---|
| 2026.03.13 | ₩99,290 | ₩100,387 | ₩97,859 | ₩98,206 | -1.09% | 114만 |
|---|
| 2026.03.12 | ₩97,604 | ₩100,213 | ₩96,387 | ₩98,447 | +0.86% | 138.9만 |
|---|
| 2026.03.11 | ₩99,584 | ₩100,668 | ₩98,501 | ₩99,879 | +0.30% | 153.3만 |
|---|
| 2026.03.10 | ₩100,775 | ₩101,497 | ₩98,768 | ₩98,902 | -1.86% | 179.8만 |
|---|
| 2026.03.09 | ₩101,216 | ₩102,949 | ₩98,233 | ₩101,992 | +0.77% | 145.8만 |
|---|
| 2026.03.06 | ₩104,387 | ₩105,624 | ₩99,758 | ₩102,701 | -1.61% | 111.4만 |
|---|
| 2026.03.05 | ₩107,022 | ₩108,788 | ₩105,203 | ₩106,474 | -0.51% | 139.3만 |
|---|
| 2026.03.04 | ₩109,230 | ₩109,350 | ₩106,728 | ₩107,611 | -1.48% | 108만 |
|---|
| 2026.03.03 | ₩107,143 | ₩108,614 | ₩103,990 | ₩108,253 | +1.04% | 103.6만 |
|---|
| 2026.03.02 | ₩106,073 | ₩109,377 | ₩103,584 | ₩107,691 | +1.53% | 163.7만 |
|---|
| 2026.02.27 | ₩111,036 | ₩112,133 | ₩108,715 | ₩109,430 | -1.45% | 98.7만 |
|---|
| 2026.02.26 | ₩113,149 | ₩114,193 | ₩111,002 | ₩112,427 | -0.64% | 129.8만 |
|---|
| 2026.02.25 | ₩113,136 | ₩113,377 | ₩110,788 | ₩112,320 | -0.72% | 161.7만 |
|---|
| 2026.02.24 | ₩111,062 | ₩113,484 | ₩110,447 | ₩112,869 | +1.63% | 151.8만 |
|---|
| 2026.02.23 | ₩111,129 | ₩112,226 | ₩108,160 | ₩111,170 | +0.04% | 189.7만 |
|---|
| 2026.02.20 | ₩112,976 | ₩113,511 | ₩110,113 | ₩112,735 | -0.21% | 199.1만 |
|---|
| 2026.02.19 | ₩110,320 | ₩116,300 | ₩108,360 | ₩113,323 | +2.72% | 349.7만 |
|---|
| 2026.02.18 | ₩107,022 | ₩110,982 | ₩106,768 | ₩107,343 | +0.30% | 256.7만 |
|---|
| 2026.02.17 | ₩104,815 | ₩107,718 | ₩104,240 | ₩107,464 | +2.53% | 257.8만 |
|---|
| 2026.02.13 | ₩104,721 | ₩106,608 | ₩103,103 | ₩104,026 | -0.66% | 93.2만 |
|---|
| 2026.02.12 | ₩107,223 | ₩109,698 | ₩103,558 | ₩103,919 | -3.08% | 154.9만 |
|---|
| 2026.02.11 | ₩107,450 | ₩108,588 | ₩105,350 | ₩106,354 | -1.02% | 107.1만 |
|---|
| 2026.02.10 | ₩105,698 | ₩108,982 | ₩104,407 | ₩107,370 | +1.58% | 160.8만 |
|---|
| 2026.02.09 | ₩102,621 | ₩104,808 | ₩101,899 | ₩104,454 | +1.79% | 102.1만 |
|---|
| 2026.02.06 | ₩100,668 | ₩103,705 | ₩100,039 | ₩103,397 | +2.71% | 142.2만 |
|---|
| 2026.02.05 | ₩100,976 | ₩101,544 | ₩99,370 | ₩100,668 | -0.30% | 121만 |
|---|
| 2026.02.04 | ₩96,882 | ₩101,083 | ₩96,762 | ₩100,735 | +3.98% | 137.4만 |
|---|
| 2026.02.03 | ₩96,855 | ₩99,089 | ₩95,839 | ₩96,588 | -0.28% | 97.2만 |
|---|
| 2026.02.02 | ₩97,283 | ₩97,966 | ₩96,280 | ₩96,909 | -0.39% | 108.8만 |
|---|
| 2026.01.30 | ₩96,829 | ₩98,160 | ₩94,434 | ₩97,377 | +0.57% | 194.3만 |
|---|
| 2026.01.29 | ₩98,113 | ₩99,745 | ₩96,922 | ₩97,404 | -0.72% | 166.9만 |
|---|
| 2026.01.28 | ₩102,019 | ₩102,233 | ₩96,701 | ₩97,390 | -4.54% | 297.1만 |
|---|
| 2026.01.27 | ₩102,340 | ₩103,370 | ₩101,832 | ₩102,140 | -0.20% | 142.5만 |
|---|
| 2026.01.26 | ₩102,849 | ₩103,410 | ₩101,243 | ₩102,340 | -0.49% | 155.9만 |
|---|
| 2026.01.23 | ₩104,253 | ₩105,056 | ₩101,685 | ₩103,504 | -0.72% | 178.3만 |
|---|
| 2026.01.22 | ₩107,116 | ₩108,614 | ₩104,247 | ₩104,641 | -2.31% | 167.6만 |
|---|
| 2026.01.21 | ₩104,628 | ₩107,310 | ₩103,999 | ₩106,447 | +1.74% | 232.8만 |
|---|
| 2026.01.20 | ₩105,725 | ₩107,036 | ₩103,330 | ₩103,705 | -1.91% | 122.8만 |
|---|
| 2026.01.16 | ₩105,872 | ₩107,370 | ₩105,531 | ₩107,303 | +1.35% | 102.6만 |
|---|
| 2026.01.15 | ₩107,879 | ₩108,414 | ₩105,109 | ₩107,638 | -0.22% | 103.7만 |
|---|
| 2026.01.14 | ₩107,772 | ₩108,802 | ₩106,735 | ₩106,889 | -0.82% | 86.4만 |
|---|
| 2026.01.13 | ₩109,002 | ₩109,002 | ₩105,484 | ₩107,798 | -1.10% | 113.3만 |
|---|
| 2026.01.12 | ₩107,370 | ₩107,370 | ₩104,855 | ₩105,123 | -2.09% | 92.7만 |
|---|
| 2026.01.09 | ₩107,343 | ₩108,855 | ₩105,865 | ₩108,507 | +1.08% | 74.4만 |
|---|
| 2026.01.08 | ₩103,785 | ₩107,959 | ₩103,571 | ₩107,263 | +3.35% | 74.1만 |
|---|
| 2026.01.07 | ₩106,380 | ₩106,822 | ₩102,206 | ₩103,986 | -2.25% | 94.3만 |
|---|
| 2026.01.06 | ₩103,036 | ₩107,183 | ₩102,996 | ₩106,889 | +3.74% | 115.1만 |
|---|
| 2026.01.05 | ₩100,721 | ₩104,387 | ₩99,772 | ₩103,183 | +2.44% | 108.2만 |
|---|
| 2026.01.02 | ₩101,538 | ₩102,105 | ₩99,517 | ₩100,695 | -0.83% | 88.3만 |
|---|
| 2025.12.31 | ₩102,835 | ₩103,705 | ₩100,869 | ₩101,083 | -1.70% | 120.4만 |
|---|
| 2025.12.30 | ₩102,099 | ₩103,196 | ₩101,845 | ₩102,461 | +0.35% | 98.3만 |
|---|
| 2025.12.29 | ₩102,113 | ₩102,655 | ₩101,564 | ₩102,367 | +0.25% | 96.1만 |
|---|
| 2025.12.26 | ₩102,527 | ₩103,009 | ₩101,818 | ₩102,541 | +0.01% | 58.8만 |
|---|
| 2025.12.24 | ₩102,715 | ₩103,430 | ₩101,805 | ₩102,447 | -0.26% | 50.6만 |
|---|
| 2025.12.23 | ₩103,758 | ₩103,966 | ₩102,407 | ₩102,782 | -0.94% | 76.1만 |
|---|
| 2025.12.22 | ₩104,628 | ₩105,002 | ₩103,170 | ₩103,879 | -0.72% | 112만 |
|---|
| 2025.12.19 | ₩105,765 | ₩107,343 | ₩104,655 | ₩105,163 | -0.57% | 193.1만 |
|---|
| 2025.12.18 | ₩108,173 | ₩108,748 | ₩104,775 | ₩106,327 | -1.71% | 135.8만 |
|---|
| 2025.12.17 | ₩104,882 | ₩109,203 | ₩104,882 | ₩107,678 | +2.67% | 169.9만 |
|---|
| 2025.12.16 | ₩104,093 | ₩105,604 | ₩103,651 | ₩104,775 | +0.66% | 203.7만 |
|---|
| 2025.12.15 | ₩101,230 | ₩104,347 | ₩101,123 | ₩103,718 | +2.46% | 172.6만 |
|---|
| 2025.12.12 | ₩102,113 | ₩102,982 | ₩101,584 | ₩102,675 | +0.55% | 174.4만 |
|---|
| 2025.12.11 | ₩98,474 | ₩101,551 | ₩98,073 | ₩101,257 | +2.83% | 94.5만 |
|---|
| 2025.12.10 | ₩97,096 | ₩98,675 | ₩96,026 | ₩98,354 | +1.30% | 122.7만 |
|---|
| 2025.12.09 | ₩95,130 | ₩97,571 | ₩94,996 | ₩96,815 | +1.77% | 108.9만 |
|---|
| 2025.12.08 | ₩96,334 | ₩96,655 | ₩94,808 | ₩95,584 | -0.78% | 71.6만 |
|---|
| 2025.12.05 | ₩96,735 | ₩96,962 | ₩96,066 | ₩96,481 | -0.26% | 103.3만 |
|---|
| 2025.12.04 | ₩98,822 | ₩99,210 | ₩96,079 | ₩96,775 | -2.07% | 67만 |
|---|
| 2025.12.03 | ₩97,992 | ₩99,745 | ₩97,377 | ₩98,849 | +0.87% | 91.5만 |
|---|
| 2025.12.02 | ₩97,818 | ₩98,360 | ₩96,213 | ₩97,698 | -0.12% | 124만 |
|---|
| 2025.12.01 | ₩97,658 | ₩98,755 | ₩97,123 | ₩97,538 | -0.12% | 87만 |
|---|
| 2025.11.28 | ₩98,461 | ₩98,929 | ₩97,624 | ₩97,925 | -0.54% | 38.1만 |
|---|
| 2025.11.26 | ₩98,608 | ₩100,507 | ₩98,608 | ₩98,782 | +0.18% | 93.1만 |
|---|
| 2025.11.25 | ₩96,628 | ₩99,290 | ₩96,327 | ₩98,862 | +2.31% | 177.4만 |
|---|
| 2025.11.24 | ₩97,310 | ₩97,310 | ₩95,558 | ₩95,785 | -1.57% | 128.5만 |
|---|
| 2025.11.21 | ₩93,431 | ₩98,461 | ₩93,136 | ₩97,283 | +4.12% | 201.3만 |
|---|
| 2025.11.20 | ₩94,875 | ₩95,330 | ₩92,588 | ₩92,722 | -2.27% | 103.5만 |
|---|
| 2025.11.19 | ₩95,772 | ₩96,213 | ₩94,026 | ₩94,635 | -1.19% | 98.3만 |
|---|
| 2025.11.18 | ₩93,511 | ₩96,039 | ₩93,156 | ₩95,638 | +2.27% | 177.4만 |
|---|
| 2025.11.17 | ₩96,253 | ₩96,253 | ₩93,390 | ₩93,645 | -2.71% | 105.9만 |
|---|
| 2025.11.14 | ₩95,865 | ₩97,370 | ₩95,651 | ₩96,427 | +0.59% | 86.3만 |
|---|
| 2025.11.13 | ₩97,872 | ₩98,795 | ₩96,681 | ₩96,829 | -1.07% | 108.5만 |
|---|
| 2025.11.12 | ₩96,949 | ₩98,915 | ₩96,949 | ₩97,979 | +1.06% | 105.3만 |
|---|
| 2025.11.11 | ₩98,220 | ₩98,969 | ₩97,511 | ₩97,671 | -0.56% | 77.5만 |
|---|
| 2025.11.10 | ₩99,263 | ₩100,180 | ₩97,216 | ₩98,046 | -1.23% | 88.5만 |
|---|
| 2025.11.07 | ₩96,668 | ₩98,808 | ₩96,407 | ₩98,635 | +2.03% | 135.6만 |
|---|
| 2025.11.06 | ₩97,899 | ₩98,635 | ₩95,691 | ₩96,414 | -1.52% | 135.9만 |
|---|
| 2025.11.05 | ₩96,133 | ₩99,718 | ₩95,551 | ₩97,283 | +1.20% | 177만 |
|---|
| 2025.11.04 | ₩98,621 | ₩99,357 | ₩97,645 | ₩97,966 | -0.66% | 117.9만 |
|---|
| 2025.11.03 | ₩97,738 | ₩99,946 | ₩96,548 | ₩99,330 | +1.63% | 123.4만 |
|---|
| 2025.10.31 | ₩97,043 | ₩98,742 | ₩95,879 | ₩98,233 | +1.23% | 133만 |
|---|
| 2025.10.30 | ₩97,096 | ₩99,966 | ₩97,096 | ₩97,792 | +0.72% | 156.6만 |
|---|
| 2025.10.29 | ₩95,758 | ₩99,116 | ₩95,477 | ₩98,313 | +2.67% | 202.9만 |
|---|
| 2025.10.28 | ₩99,517 | ₩99,584 | ₩96,762 | ₩96,829 | -2.70% | 96.9만 |
|---|
| 2025.10.27 | ₩100,721 | ₩100,721 | ₩98,581 | ₩100,039 | -0.68% | 176만 |
|---|
| 2025.10.24 | ₩102,327 | ₩102,929 | ₩99,839 | ₩100,012 | -2.26% | 303.6만 |
|---|
| 2025.10.23 | ₩99,517 | ₩103,143 | ₩98,849 | ₩101,671 | +2.16% | 407.6만 |
|---|
| 2025.10.22 | ₩109,591 | ₩111,805 | ₩107,303 | ₩107,544 | -1.87% | 200.4만 |
|---|
| 2025.10.21 | ₩105,444 | ₩108,869 | ₩105,444 | ₩108,534 | +2.93% | 80.5만 |
|---|
| 2025.10.20 | ₩105,243 | ₩107,558 | ₩105,089 | ₩105,551 | +0.29% | 85.8만 |
|---|
| 2025.10.17 | ₩104,374 | ₩105,658 | ₩103,651 | ₩104,681 | +0.29% | 110.1만 |
|---|
| 2025.10.16 | ₩104,307 | ₩105,096 | ₩103,076 | ₩104,240 | -0.06% | 93.8만 |
|---|
| 2025.10.15 | ₩105,042 | ₩106,113 | ₩103,491 | ₩104,053 | -0.94% | 86만 |
|---|
| 2025.10.14 | ₩100,735 | ₩105,644 | ₩100,715 | ₩104,735 | +3.97% | 135.4만 |
|---|
| 2025.10.13 | ₩102,099 | ₩104,200 | ₩101,905 | ₩103,103 | +0.98% | 86.5만 |
|---|
| 2025.10.10 | ₩103,598 | ₩104,267 | ₩101,203 | ₩101,444 | -2.08% | 96.6만 |
|---|