시장 데이터를 불러오는 중
전체 종목
Westwood Holdings Group Inc Common Stock 과거 주가
Westwood Holdings Group Inc Common Stock · WHG · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Westwood Holdings Group Inc Common Stock · WHG · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,544 | ₩25,544 | ₩25,143 | ₩25,290 | -0.99% | 3.5천 |
| 2026.10.08 | ₩25,531 | ₩25,785 | ₩25,397 | ₩25,664 | +0.52% | 1.2만 |
| 2026.10.07 | ₩25,076 | ₩25,785 | ₩25,009 | ₩25,731 | +2.61% | 7.6천 |
| 2026.10.06 | ₩25,611 | ₩25,611 | ₩24,729 | ₩25,410 | -0.78% | 1.1만 |
| 2026.10.05 | ₩25,932 | ₩25,932 | ₩25,343 | ₩25,437 | -1.91% | 1.4만 |
| 2026.10.02 | ₩26,079 | ₩26,212 | ₩24,729 | ₩26,212 | +0.51% | 6.2만 |
| 2026.10.01 | ₩25,130 | ₩26,025 | ₩24,729 | ₩25,945 | +3.24% | 9.8천 |
| 2026.09.30 | ₩25,397 | ₩25,397 | ₩24,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,902 |
| -1.95% |
| 1.3만 |
| 2026.09.29 | ₩25,504 | ₩25,557 | ₩25,343 | ₩25,397 | -0.42% | 9천 |
|---|
| 2026.09.28 | ₩25,317 | ₩25,958 | ₩25,317 | ₩25,664 | +1.37% | 1.7만 |
|---|
| 2026.09.25 | ₩25,277 | ₩25,664 | ₩25,116 | ₩25,437 | +0.63% | 1.7만 |
|---|
| 2026.09.24 | ₩25,049 | ₩25,891 | ₩24,769 | ₩25,424 | +1.49% | 1.5만 |
|---|
| 2026.09.23 | ₩25,023 | ₩25,103 | ₩24,742 | ₩24,916 | -0.43% | 9천 |
|---|
| 2026.09.22 | ₩25,210 | ₩25,263 | ₩24,755 | ₩25,170 | -0.16% | 1.7만 |
|---|
| 2026.09.21 | ₩25,330 | ₩25,397 | ₩24,836 | ₩24,996 | -1.32% | 1.5만 |
|---|
| 2026.09.18 | ₩24,729 | ₩25,210 | ₩24,729 | ₩25,156 | +1.73% | 5.2만 |
|---|
| 2026.09.17 | ₩25,036 | ₩25,036 | ₩24,729 | ₩24,862 | -0.69% | 1.1만 |
|---|
| 2026.09.16 | ₩24,769 | ₩25,009 | ₩24,729 | ₩24,795 | +0.11% | 1.4만 |
|---|
| 2026.09.15 | ₩24,862 | ₩25,223 | ₩24,729 | ₩25,089 | +0.91% | 1.8만 |
|---|
| 2026.09.14 | ₩24,996 | ₩25,063 | ₩24,729 | ₩24,769 | -0.91% | 1.2만 |
|---|
| 2026.09.11 | ₩25,263 | ₩25,263 | ₩24,742 | ₩25,116 | -0.58% | 1.2만 |
|---|
| 2026.09.10 | ₩25,063 | ₩25,263 | ₩24,729 | ₩24,956 | -0.43% | 1.2만 |
|---|
| 2026.09.09 | ₩24,889 | ₩24,942 | ₩24,662 | ₩24,862 | -0.11% | 1.6만 |
|---|
| 2026.09.08 | ₩25,517 | ₩25,517 | ₩24,729 | ₩24,956 | -2.20% | 1.4만 |
|---|
| 2026.09.04 | ₩25,397 | ₩25,450 | ₩24,194 | ₩25,196 | -0.79% | 3.6만 |
|---|
| 2026.09.03 | ₩25,651 | ₩25,731 | ₩25,397 | ₩25,464 | -0.73% | 2.9만 |
|---|
| 2026.09.02 | ₩25,624 | ₩25,932 | ₩25,397 | ₩25,410 | -0.83% | 4.7만 |
|---|
| 2026.09.01 | ₩25,664 | ₩25,878 | ₩25,397 | ₩25,744 | +0.31% | 1.7만 |
|---|
| 2026.08.31 | ₩26,426 | ₩26,426 | ₩25,678 | ₩25,891 | -2.02% | 2.2만 |
|---|
| 2026.08.28 | ₩26,440 | ₩26,613 | ₩25,958 | ₩26,440 | 0.00% | 9.9천 |
|---|
| 2026.08.27 | ₩26,734 | ₩27,148 | ₩26,079 | ₩26,506 | -0.85% | 1.7만 |
|---|
| 2026.08.26 | ₩26,399 | ₩26,533 | ₩26,105 | ₩26,520 | +0.46% | 1.3만 |
|---|
| 2026.08.25 | ₩25,531 | ₩26,520 | ₩25,531 | ₩26,279 | +2.93% | 2.3만 |
|---|
| 2026.08.24 | ₩26,333 | ₩26,506 | ₩25,584 | ₩25,638 | -2.64% | 1.9만 |
|---|
| 2026.08.21 | ₩26,466 | ₩26,667 | ₩25,597 | ₩26,266 | -0.76% | 3.2만 |
|---|
| 2026.08.20 | ₩25,945 | ₩26,279 | ₩25,664 | ₩26,239 | +1.13% | 1만 |
|---|
| 2026.08.19 | ₩26,480 | ₩26,480 | ₩26,065 | ₩26,092 | -1.46% | 1.4만 |
|---|
| 2026.08.18 | ₩26,199 | ₩26,520 | ₩25,945 | ₩26,159 | -0.15% | 2.4만 |
|---|
| 2026.08.17 | ₩25,771 | ₩26,399 | ₩25,771 | ₩25,945 | +0.67% | 1.8만 |
|---|
| 2026.08.14 | ₩25,771 | ₩26,974 | ₩25,771 | ₩25,998 | +0.88% | 2.2만 |
|---|
| 2026.08.13 | ₩25,958 | ₩26,279 | ₩25,517 | ₩25,758 | -0.77% | 1.2만 |
|---|
| 2026.08.12 | ₩25,704 | ₩26,119 | ₩25,571 | ₩25,651 | -0.21% | 1.1만 |
|---|
| 2026.08.11 | ₩25,678 | ₩26,319 | ₩25,397 | ₩25,424 | -0.99% | 4.1만 |
|---|
| 2026.08.10 | ₩24,729 | ₩25,985 | ₩24,729 | ₩25,571 | +3.41% | 2.7만 |
|---|
| 2026.08.07 | ₩25,878 | ₩26,894 | ₩25,878 | ₩26,573 | +2.69% | 1.4만 |
|---|
| 2026.08.06 | ₩26,159 | ₩26,453 | ₩25,744 | ₩26,039 | -0.46% | 1만 |
|---|
| 2026.08.05 | ₩25,691 | ₩25,838 | ₩25,397 | ₩25,597 | -0.36% | 1.8만 |
|---|
| 2026.08.04 | ₩25,985 | ₩26,079 | ₩25,704 | ₩25,744 | -0.93% | 1.4만 |
|---|
| 2026.08.03 | ₩25,477 | ₩26,493 | ₩25,437 | ₩25,464 | -0.05% | 2.5만 |
|---|
| 2026.07.31 | ₩25,744 | ₩25,985 | ₩25,143 | ₩25,624 | -0.47% | 4.1만 |
|---|
| 2026.07.30 | ₩26,065 | ₩26,399 | ₩25,410 | ₩25,597 | -1.79% | 1.3만 |
|---|
| 2026.07.29 | ₩25,651 | ₩26,212 | ₩25,651 | ₩26,092 | +1.72% | 1.1만 |
|---|
| 2026.07.28 | ₩26,239 | ₩26,934 | ₩25,798 | ₩26,386 | +0.56% | 3.7만 |
|---|
| 2026.07.27 | ₩26,172 | ₩26,493 | ₩25,437 | ₩26,239 | +0.26% | 1만 |
|---|
| 2026.07.24 | ₩25,718 | ₩25,798 | ₩25,531 | ₩25,691 | -0.10% | 8.5천 |
|---|
| 2026.07.23 | ₩25,290 | ₩25,945 | ₩25,290 | ₩25,691 | +1.59% | 8천 |
|---|
| 2026.07.22 | ₩25,464 | ₩25,744 | ₩25,464 | ₩25,651 | +0.73% | 1.4만 |
|---|
| 2026.07.21 | ₩25,731 | ₩25,985 | ₩25,597 | ₩25,704 | -0.10% | 1.1만 |
|---|
| 2026.07.20 | ₩25,851 | ₩26,386 | ₩25,397 | ₩25,731 | -0.47% | 1.2만 |
|---|
| 2026.07.17 | ₩26,453 | ₩26,867 | ₩26,333 | ₩26,466 | +0.05% | 1.6만 |
|---|
| 2026.07.16 | ₩26,453 | ₩27,255 | ₩25,932 | ₩26,734 | +1.06% | 1.7만 |
|---|
| 2026.07.15 | ₩25,985 | ₩26,707 | ₩25,397 | ₩26,640 | +2.52% | 2만 |
|---|
| 2026.07.14 | ₩26,079 | ₩26,573 | ₩25,424 | ₩25,851 | -0.87% | 2만 |
|---|
| 2026.07.13 | ₩25,972 | ₩26,453 | ₩25,704 | ₩25,958 | -0.05% | 2.4만 |
|---|
| 2026.07.10 | ₩25,878 | ₩26,159 | ₩25,397 | ₩26,052 | +0.67% | 2.5만 |
|---|
| 2026.07.09 | ₩25,985 | ₩26,333 | ₩25,437 | ₩25,811 | -0.67% | 1.1만 |
|---|
| 2026.07.08 | ₩27,041 | ₩27,228 | ₩25,785 | ₩25,945 | -4.05% | 1.4만 |
|---|
| 2026.07.07 | ₩27,068 | ₩27,375 | ₩26,934 | ₩27,188 | +0.44% | 2.1만 |
|---|
| 2026.07.06 | ₩26,600 | ₩27,242 | ₩26,092 | ₩27,054 | +1.71% | 3만 |
|---|
| 2026.07.02 | ₩25,490 | ₩27,268 | ₩24,475 | ₩26,707 | +4.77% | 10.7만 |
|---|
| 2026.07.01 | ₩25,744 | ₩26,319 | ₩25,490 | ₩25,691 | -0.21% | 2.5만 |
|---|
| 2026.06.30 | ₩26,867 | ₩26,867 | ₩24,902 | ₩25,611 | -4.68% | 3.3만 |
|---|
| 2026.06.29 | ₩26,239 | ₩28,030 | ₩25,464 | ₩26,934 | +2.65% | 6.7만 |
|---|
| 2026.06.26 | ₩24,662 | ₩27,188 | ₩23,953 | ₩26,627 | +7.97% | 17.3만 |
|---|
| 2026.06.25 | ₩24,368 | ₩24,715 | ₩23,993 | ₩24,448 | +0.33% | 1.4만 |
|---|
| 2026.06.24 | ₩24,769 | ₩25,384 | ₩24,140 | ₩24,154 | -2.48% | 2만 |
|---|
| 2026.06.23 | ₩24,515 | ₩25,196 | ₩24,261 | ₩24,782 | +1.09% | 3.2만 |
|---|
| 2026.06.22 | ₩25,103 | ₩25,263 | ₩21,494 | ₩24,301 | -3.19% | 5.3만 |
|---|
| 2026.06.18 | ₩24,394 | ₩24,836 | ₩24,328 | ₩24,836 | +1.81% | 3.6만 |
|---|
| 2026.06.17 | ₩24,421 | ₩24,421 | ₩23,886 | ₩24,060 | -1.48% | 1.2만 |
|---|
| 2026.06.16 | ₩24,381 | ₩24,862 | ₩23,860 | ₩24,221 | -0.66% | 2.7만 |
|---|
| 2026.06.15 | ₩23,673 | ₩24,394 | ₩23,365 | ₩24,060 | +1.64% | 1.9만 |
|---|
| 2026.06.12 | ₩23,352 | ₩24,795 | ₩23,084 | ₩23,298 | -0.23% | 6.4만 |
|---|
| 2026.06.11 | ₩23,432 | ₩23,592 | ₩22,657 | ₩23,512 | +0.34% | 3.2만 |
|---|
| 2026.06.10 | ₩23,459 | ₩23,806 | ₩23,191 | ₩23,512 | +0.23% | 2.1만 |
|---|
| 2026.06.09 | ₩22,563 | ₩23,726 | ₩22,563 | ₩23,405 | +3.73% | 2.4만 |
|---|
| 2026.06.08 | ₩23,004 | ₩23,312 | ₩22,282 | ₩22,764 | -1.05% | 1만 |
|---|
| 2026.06.05 | ₩22,536 | ₩23,633 | ₩22,536 | ₩23,084 | +2.43% | 8.7천 |
|---|
| 2026.06.04 | ₩22,095 | ₩22,737 | ₩21,561 | ₩22,617 | +2.36% | 1.1만 |
|---|
| 2026.06.03 | ₩21,895 | ₩22,296 | ₩21,708 | ₩22,109 | +0.98% | 1.2만 |
|---|
| 2026.06.02 | ₩21,133 | ₩22,269 | ₩21,133 | ₩22,269 | +5.38% | 8.4천 |
|---|
| 2026.06.01 | ₩21,427 | ₩21,775 | ₩20,932 | ₩21,400 | -0.12% | 3.9만 |
|---|
| 2026.05.29 | ₩21,721 | ₩22,109 | ₩21,641 | ₩22,002 | +1.29% | 1.3만 |
|---|
| 2026.05.28 | ₩21,601 | ₩22,323 | ₩21,106 | ₩21,975 | +1.73% | 1.2만 |
|---|
| 2026.05.27 | ₩21,480 | ₩21,881 | ₩21,280 | ₩21,881 | +1.87% | 1.2만 |
|---|
| 2026.05.26 | ₩21,454 | ₩21,935 | ₩21,387 | ₩21,734 | +1.31% | 1.4만 |
|---|
| 2026.05.22 | ₩21,133 | ₩21,547 | ₩21,133 | ₩21,387 | +1.20% | 1.8만 |
|---|
| 2026.05.21 | ₩21,026 | ₩21,601 | ₩21,026 | ₩21,494 | +2.23% | 1.1만 |
|---|
| 2026.05.20 | ₩21,160 | ₩21,427 | ₩21,133 | ₩21,347 | +0.88% | 1.2만 |
|---|
| 2026.05.19 | ₩21,146 | ₩21,574 | ₩21,146 | ₩21,307 | +0.76% | 9.8천 |
|---|
| 2026.05.18 | ₩20,892 | ₩21,681 | ₩20,866 | ₩21,427 | +2.56% | 1.5만 |
|---|
| 2026.05.15 | ₩21,213 | ₩21,400 | ₩21,013 | ₩21,133 | -0.38% | 1.3만 |
|---|
| 2026.05.14 | ₩21,106 | ₩21,668 | ₩21,106 | ₩21,467 | +1.71% | 8.1천 |
|---|
| 2026.05.13 | ₩21,374 | ₩21,641 | ₩21,146 | ₩21,587 | +1.00% | 1.2만 |
|---|
| 2026.05.12 | ₩21,721 | ₩22,643 | ₩21,253 | ₩21,654 | -0.31% | 1.2만 |
|---|
| 2026.05.11 | ₩22,296 | ₩22,710 | ₩21,561 | ₩21,881 | -1.86% | 1.1만 |
|---|
| 2026.05.08 | ₩21,721 | ₩21,948 | ₩21,146 | ₩21,948 | +1.05% | 1.1만 |
|---|
| 2026.05.07 | ₩21,467 | ₩21,908 | ₩21,120 | ₩21,895 | +1.99% | 1.5만 |
|---|
| 2026.05.06 | ₩22,149 | ₩22,149 | ₩21,053 | ₩21,333 | -3.68% | 1.9만 |
|---|
| 2026.05.05 | ₩21,106 | ₩21,654 | ₩21,106 | ₩21,614 | +2.41% | 2.2만 |
|---|
| 2026.05.04 | ₩21,414 | ₩21,668 | ₩20,812 | ₩20,812 | -2.81% | 2.9만 |
|---|
| 2026.05.01 | ₩22,376 | ₩22,376 | ₩21,039 | ₩21,374 | -4.48% | 1.5만 |
|---|
| 2026.04.30 | ₩22,122 | ₩22,737 | ₩21,547 | ₩21,975 | -0.66% | 1.7만 |
|---|
| 2026.04.29 | ₩22,817 | ₩22,871 | ₩21,935 | ₩22,376 | -1.93% | 6.4천 |
|---|
| 2026.04.28 | ₩22,416 | ₩23,125 | ₩22,389 | ₩22,817 | +1.79% | 8.6천 |
|---|
| 2026.04.27 | ₩21,681 | ₩22,670 | ₩21,066 | ₩22,229 | +2.53% | 1.1만 |
|---|
| 2026.04.24 | ₩21,374 | ₩21,975 | ₩20,906 | ₩21,935 | +2.63% | 9.6천 |
|---|
| 2026.04.23 | ₩21,601 | ₩21,601 | ₩21,200 | ₩21,400 | -0.93% | 6.3천 |
|---|
| 2026.04.22 | ₩21,454 | ₩22,095 | ₩20,866 | ₩21,775 | +1.50% | 7.6천 |
|---|
| 2026.04.21 | ₩22,216 | ₩22,216 | ₩21,414 | ₩21,587 | -2.83% | 6.4천 |
|---|
| 2026.04.20 | ₩22,135 | ₩22,376 | ₩22,135 | ₩22,269 | +0.60% | 6.5천 |
|---|
| 2026.04.17 | ₩22,122 | ₩22,456 | ₩21,601 | ₩22,456 | +1.51% | 7.5천 |
|---|
| 2026.04.16 | ₩21,734 | ₩21,788 | ₩20,892 | ₩21,788 | +0.25% | 5.5천 |
|---|
| 2026.04.15 | ₩21,721 | ₩22,804 | ₩21,614 | ₩21,908 | +0.86% | 1.4만 |
|---|
| 2026.04.14 | ₩22,055 | ₩22,162 | ₩21,146 | ₩22,162 | +0.48% | 3.7천 |
|---|
| 2026.04.13 | ₩21,387 | ₩22,429 | ₩21,387 | ₩22,202 | +3.81% | 1.4만 |
|---|
| 2026.04.10 | ₩21,614 | ₩21,828 | ₩21,333 | ₩21,333 | -1.30% | 1.1만 |
|---|
| 2026.04.09 | ₩21,748 | ₩22,363 | ₩21,454 | ₩22,189 | +2.03% | 5.8천 |
|---|
| 2026.04.08 | ₩22,176 | ₩22,176 | ₩21,721 | ₩21,895 | -1.27% | 8.7천 |
|---|
| 2026.04.07 | ₩21,547 | ₩22,309 | ₩21,427 | ₩21,668 | +0.56% | 6.4천 |
|---|
| 2026.04.06 | ₩21,654 | ₩22,403 | ₩21,654 | ₩21,881 | +1.05% | 8.5천 |
|---|
| 2026.04.02 | ₩23,084 | ₩23,084 | ₩21,467 | ₩21,654 | -6.20% | 7.7천 |
|---|
| 2026.04.01 | ₩21,962 | ₩23,165 | ₩21,240 | ₩21,253 | -3.23% | 1.2만 |
|---|
| 2026.03.31 | ₩22,483 | ₩22,523 | ₩21,668 | ₩22,015 | -2.08% | 5.3천 |
|---|
| 2026.03.30 | ₩21,641 | ₩22,510 | ₩20,558 | ₩22,069 | +1.98% | 2.5만 |
|---|
| 2026.03.27 | ₩21,895 | ₩21,895 | ₩20,799 | ₩21,240 | -2.99% | 4.6천 |
|---|
| 2026.03.26 | ₩21,079 | ₩21,587 | ₩21,079 | ₩21,387 | +1.46% | 3.3천 |
|---|
| 2026.03.25 | ₩21,307 | ₩21,561 | ₩21,307 | ₩21,414 | +0.50% | 6.7천 |
|---|
| 2026.03.24 | ₩21,494 | ₩21,507 | ₩20,892 | ₩21,079 | -1.93% | 7.5천 |
|---|
| 2026.03.23 | ₩21,748 | ₩21,761 | ₩21,093 | ₩21,534 | -0.98% | 2.1만 |
|---|
| 2026.03.20 | ₩20,598 | ₩21,654 | ₩19,663 | ₩21,360 | +3.70% | 5만 |
|---|
| 2026.03.19 | ₩19,716 | ₩20,652 | ₩19,649 | ₩20,505 | +4.00% | 9.3천 |
|---|
| 2026.03.18 | ₩20,411 | ₩20,785 | ₩19,716 | ₩19,729 | -3.34% | 2만 |
|---|
| 2026.03.17 | ₩20,879 | ₩21,521 | ₩20,384 | ₩20,572 | -1.47% | 1.7만 |
|---|
| 2026.03.16 | ₩21,093 | ₩21,320 | ₩19,649 | ₩21,013 | -0.38% | 7천 |
|---|
| 2026.03.13 | ₩20,211 | ₩21,387 | ₩20,211 | ₩21,026 | +4.03% | 1.4만 |
|---|
| 2026.03.12 | ₩20,318 | ₩20,959 | ₩20,117 | ₩20,732 | +2.04% | 1.1만 |
|---|
| 2026.03.11 | ₩20,171 | ₩20,932 | ₩20,171 | ₩20,719 | +2.72% | 1만 |
|---|
| 2026.03.10 | ₩20,973 | ₩21,521 | ₩20,291 | ₩20,291 | -3.25% | 1.5만 |
|---|
| 2026.03.09 | ₩20,277 | ₩21,173 | ₩19,689 | ₩20,973 | +3.43% | 1.7만 |
|---|
| 2026.03.06 | ₩21,066 | ₩21,066 | ₩19,649 | ₩20,251 | -3.87% | 1.6만 |
|---|
| 2026.03.05 | ₩22,978 | ₩22,978 | ₩21,561 | ₩21,561 | -6.17% | 1.8만 |
|---|
| 2026.03.04 | ₩22,857 | ₩23,579 | ₩22,790 | ₩23,405 | +2.40% | 1.3만 |
|---|
| 2026.03.03 | ₩22,416 | ₩22,764 | ₩22,363 | ₩22,523 | +0.48% | 5.7천 |
|---|
| 2026.03.02 | ₩22,069 | ₩23,352 | ₩22,069 | ₩23,084 | +4.60% | 1.9만 |
|---|
| 2026.02.27 | ₩22,750 | ₩23,405 | ₩22,403 | ₩22,403 | -1.53% | 1.2만 |
|---|
| 2026.02.26 | ₩22,924 | ₩22,951 | ₩22,764 | ₩22,951 | +0.12% | 5.1천 |
|---|
| 2026.02.25 | ₩22,403 | ₩22,750 | ₩22,282 | ₩22,750 | +1.55% | 6.2천 |
|---|
| 2026.02.24 | ₩21,815 | ₩22,349 | ₩21,815 | ₩22,189 | +1.72% | 5.1천 |
|---|
| 2026.02.23 | ₩22,176 | ₩22,189 | ₩21,534 | ₩21,681 | -2.23% | 1.7만 |
|---|
| 2026.02.20 | ₩22,496 | ₩22,496 | ₩21,935 | ₩22,189 | -1.37% | 5.7천 |
|---|
| 2026.02.19 | ₩22,483 | ₩22,710 | ₩22,202 | ₩22,657 | +0.77% | 8.6천 |
|---|
| 2026.02.18 | ₩22,109 | ₩22,710 | ₩22,109 | ₩22,630 | +2.36% | 7.9천 |
|---|
| 2026.02.17 | ₩21,721 | ₩22,456 | ₩21,414 | ₩22,229 | +2.34% | 1.2만 |
|---|
| 2026.02.13 | ₩24,287 | ₩24,287 | ₩23,646 | ₩23,646 | -2.64% | 7.7천 |
|---|
| 2026.02.12 | ₩23,927 | ₩23,927 | ₩23,352 | ₩23,726 | -0.84% | 5.4천 |
|---|
| 2026.02.11 | ₩24,140 | ₩24,140 | ₩23,499 | ₩23,619 | -2.16% | 6.2천 |
|---|
| 2026.02.10 | ₩23,793 | ₩24,060 | ₩23,673 | ₩23,833 | +0.17% | 5.8천 |
|---|
| 2026.02.09 | ₩23,967 | ₩23,967 | ₩23,365 | ₩23,739 | -0.95% | 6.1천 |
|---|
| 2026.02.06 | ₩24,074 | ₩24,528 | ₩23,846 | ₩23,846 | -0.94% | 8.2천 |
|---|
| 2026.02.05 | ₩24,007 | ₩24,301 | ₩23,953 | ₩24,060 | +0.22% | 6.8천 |
|---|
| 2026.02.04 | ₩24,421 | ₩24,421 | ₩24,034 | ₩24,408 | -0.05% | 6.1천 |
|---|
| 2026.02.03 | ₩24,541 | ₩24,541 | ₩23,833 | ₩24,247 | -1.20% | 6.4천 |
|---|
| 2026.02.02 | ₩24,421 | ₩24,622 | ₩24,034 | ₩24,568 | +0.60% | 2.2만 |
|---|
| 2026.01.30 | ₩23,459 | ₩24,916 | ₩23,459 | ₩24,475 | +4.33% | 1.2만 |
|---|
| 2026.01.29 | ₩23,379 | ₩23,699 | ₩23,325 | ₩23,699 | +1.37% | 6.8천 |
|---|
| 2026.01.28 | ₩24,060 | ₩24,060 | ₩23,312 | ₩23,312 | -3.11% | 1만 |
|---|
| 2026.01.27 | ₩24,354 | ₩24,381 | ₩23,860 | ₩24,020 | -1.37% | 4.6천 |
|---|
| 2026.01.26 | ₩24,114 | ₩24,421 | ₩23,913 | ₩24,207 | +0.39% | 8.8천 |
|---|
| 2026.01.23 | ₩24,354 | ₩24,354 | ₩24,100 | ₩24,181 | -0.71% | 5.1천 |
|---|
| 2026.01.22 | ₩24,461 | ₩24,662 | ₩24,234 | ₩24,662 | +0.82% | 5.2천 |
|---|
| 2026.01.21 | ₩24,221 | ₩24,595 | ₩23,886 | ₩24,541 | +1.32% | 9.2천 |
|---|
| 2026.01.20 | ₩24,287 | ₩24,675 | ₩23,846 | ₩23,927 | -1.49% | 6.6천 |
|---|
| 2026.01.16 | ₩24,622 | ₩25,303 | ₩24,582 | ₩24,582 | -0.16% | 2.3만 |
|---|
| 2026.01.15 | ₩23,512 | ₩24,742 | ₩23,472 | ₩24,675 | +4.95% | 3.7천 |
|---|
| 2026.01.14 | ₩23,726 | ₩24,889 | ₩23,726 | ₩24,274 | +2.31% | 1.3만 |
|---|
| 2026.01.13 | ₩23,953 | ₩23,953 | ₩23,379 | ₩23,739 | -0.89% | 1.7만 |
|---|
| 2026.01.12 | ₩23,512 | ₩23,913 | ₩23,285 | ₩23,913 | +1.71% | 9천 |
|---|
| 2026.01.09 | ₩23,312 | ₩23,766 | ₩23,098 | ₩23,445 | +0.57% | 8.3천 |
|---|
| 2026.01.08 | ₩22,456 | ₩23,245 | ₩22,456 | ₩23,205 | +3.33% | 6.9천 |
|---|
| 2026.01.07 | ₩22,764 | ₩23,031 | ₩22,523 | ₩22,536 | -1.00% | 9천 |
|---|
| 2026.01.06 | ₩23,993 | ₩23,993 | ₩23,018 | ₩23,044 | -3.96% | 7.7천 |
|---|
| 2026.01.05 | ₩23,739 | ₩24,221 | ₩23,673 | ₩23,993 | +1.07% | 1.2만 |
|---|
| 2026.01.02 | ₩23,004 | ₩23,913 | ₩23,004 | ₩23,566 | +2.44% | 1만 |
|---|
| 2025.12.31 | ₩23,071 | ₩24,207 | ₩22,937 | ₩23,004 | -0.29% | 5.1만 |
|---|
| 2025.12.30 | ₩24,354 | ₩24,354 | ₩22,964 | ₩22,964 | -5.71% | 1.2만 |
|---|
| 2025.12.29 | ₩23,820 | ₩24,595 | ₩23,526 | ₩24,234 | +1.74% | 1.6만 |
|---|
| 2025.12.26 | ₩23,526 | ₩24,020 | ₩22,911 | ₩23,780 | +1.08% | 9.4천 |
|---|
| 2025.12.24 | ₩24,194 | ₩24,194 | ₩23,512 | ₩23,526 | -2.76% | 5.4천 |
|---|
| 2025.12.23 | ₩24,528 | ₩24,715 | ₩23,886 | ₩24,154 | -1.53% | 1.5만 |
|---|
| 2025.12.22 | ₩25,384 | ₩25,384 | ₩24,675 | ₩24,715 | -2.63% | 2.1만 |
|---|
| 2025.12.19 | ₩24,501 | ₩25,384 | ₩24,140 | ₩25,250 | +3.06% | 4.6만 |
|---|
| 2025.12.18 | ₩24,582 | ₩24,582 | ₩24,140 | ₩24,274 | -1.25% | 1.8만 |
|---|
| 2025.12.17 | ₩24,635 | ₩24,648 | ₩24,154 | ₩24,341 | -1.19% | 2.2만 |
|---|
| 2025.12.16 | ₩24,181 | ₩24,688 | ₩24,020 | ₩24,421 | +1.00% | 2만 |
|---|
| 2025.12.15 | ₩24,047 | ₩24,595 | ₩23,739 | ₩24,301 | +1.06% | 2만 |
|---|
| 2025.12.12 | ₩23,018 | ₩24,140 | ₩22,296 | ₩23,739 | +3.14% | 1.4만 |
|---|
| 2025.12.11 | ₩21,855 | ₩23,071 | ₩21,775 | ₩22,857 | +4.59% | 1.7만 |
|---|
| 2025.12.10 | ₩21,668 | ₩22,389 | ₩21,547 | ₩21,922 | +1.17% | 3.7만 |
|---|
| 2025.12.09 | ₩21,734 | ₩22,028 | ₩21,734 | ₩21,841 | +0.49% | 1.4만 |
|---|
| 2025.12.08 | ₩22,242 | ₩22,389 | ₩21,587 | ₩21,694 | -2.46% | 1.1만 |
|---|
| 2025.12.05 | ₩21,828 | ₩22,256 | ₩21,828 | ₩22,028 | +0.92% | 7.2천 |
|---|
| 2025.12.04 | ₩22,028 | ₩22,122 | ₩21,748 | ₩21,988 | -0.18% | 5.7천 |
|---|
| 2025.12.03 | ₩21,775 | ₩22,122 | ₩21,574 | ₩22,122 | +1.60% | 1.1만 |
|---|
| 2025.12.02 | ₩22,336 | ₩22,336 | ₩21,507 | ₩21,601 | -3.29% | 5.4천 |
|---|
| 2025.12.01 | ₩22,002 | ₩22,683 | ₩22,002 | ₩22,109 | +0.49% | 1.1만 |
|---|
| 2025.11.28 | ₩22,724 | ₩22,724 | ₩21,654 | ₩22,643 | -0.35% | 4.5천 |
|---|
| 2025.11.26 | ₩22,470 | ₩22,710 | ₩22,242 | ₩22,617 | +0.65% | 8.8천 |
|---|
| 2025.11.25 | ₩21,694 | ₩22,630 | ₩21,694 | ₩22,630 | +4.31% | 8천 |
|---|
| 2025.11.24 | ₩22,256 | ₩22,376 | ₩21,400 | ₩22,122 | -0.60% | 6.9천 |
|---|
| 2025.11.21 | ₩20,839 | ₩22,403 | ₩20,839 | ₩22,176 | +6.41% | 1.5만 |
|---|
| 2025.11.20 | ₩21,053 | ₩21,347 | ₩20,465 | ₩20,906 | -0.70% | 4.8천 |
|---|
| 2025.11.19 | ₩22,630 | ₩22,630 | ₩20,625 | ₩20,839 | -7.91% | 8.2천 |
|---|
| 2025.11.18 | ₩20,866 | ₩21,507 | ₩20,866 | ₩21,226 | +1.73% | 6천 |
|---|
| 2025.11.17 | ₩21,828 | ₩21,828 | ₩20,478 | ₩20,839 | -4.53% | 1.3만 |
|---|
| 2025.11.14 | ₩21,721 | ₩21,748 | ₩21,387 | ₩21,721 | 0.00% | 6.3천 |
|---|
| 2025.11.13 | ₩21,601 | ₩22,069 | ₩21,601 | ₩21,734 | +0.62% | 4.8천 |
|---|
| 2025.11.12 | ₩22,015 | ₩22,015 | ₩21,694 | ₩21,694 | -1.46% | 1.2만 |
|---|
| 2025.11.11 | ₩22,443 | ₩22,443 | ₩22,015 | ₩22,296 | -0.66% | 4.6천 |
|---|
| 2025.11.10 | ₩22,536 | ₩22,724 | ₩22,002 | ₩22,429 | -0.47% | 8.3천 |
|---|
| 2025.11.07 | ₩22,443 | ₩22,496 | ₩21,948 | ₩22,336 | -0.48% | 5.5천 |
|---|
| 2025.11.06 | ₩22,550 | ₩22,617 | ₩22,069 | ₩22,429 | -0.53% | 1만 |
|---|
| 2025.11.05 | ₩22,149 | ₩22,724 | ₩22,149 | ₩22,724 | +2.60% | 1.1만 |
|---|
| 2025.11.04 | ₩22,389 | ₩22,389 | ₩21,948 | ₩22,202 | -0.84% | 1만 |
|---|
| 2025.11.03 | ₩22,389 | ₩22,389 | ₩21,935 | ₩22,376 | -0.06% | 1.8만 |
|---|
| 2025.10.31 | ₩21,574 | ₩22,389 | ₩21,574 | ₩22,389 | +3.78% | 1.2만 |
|---|
| 2025.10.30 | ₩21,721 | ₩21,975 | ₩21,654 | ₩21,734 | +0.06% | 4.3천 |
|---|
| 2025.10.29 | ₩21,935 | ₩21,988 | ₩21,614 | ₩21,734 | -0.91% | 6.4천 |
|---|
| 2025.10.28 | ₩22,028 | ₩22,162 | ₩21,922 | ₩22,028 | 0.00% | 5.5천 |
|---|
| 2025.10.27 | ₩22,323 | ₩22,323 | ₩21,988 | ₩22,015 | -1.38% | 5천 |
|---|
| 2025.10.24 | ₩22,389 | ₩22,389 | ₩22,376 | ₩22,376 | -0.06% | 2.7천 |
|---|
| 2025.10.23 | ₩22,363 | ₩22,363 | ₩22,269 | ₩22,363 | 0.00% | 4.7천 |
|---|
| 2025.10.22 | ₩22,082 | ₩22,389 | ₩21,815 | ₩22,389 | +1.39% | 6.8천 |
|---|
| 2025.10.21 | ₩21,855 | ₩22,135 | ₩21,801 | ₩22,135 | +1.28% | 9.2천 |
|---|
| 2025.10.20 | ₩22,055 | ₩22,055 | ₩21,681 | ₩22,028 | -0.12% | 4.8천 |
|---|
| 2025.10.17 | ₩21,694 | ₩21,975 | ₩21,694 | ₩21,975 | +1.29% | 5.2천 |
|---|
| 2025.10.16 | ₩22,055 | ₩22,055 | ₩21,587 | ₩21,801 | -1.15% | 4.6천 |
|---|
| 2025.10.15 | ₩22,055 | ₩22,055 | ₩21,708 | ₩22,055 | 0.00% | 5천 |
|---|
| 2025.10.14 | ₩21,761 | ₩22,055 | ₩21,708 | ₩22,055 | +1.35% | 5.7천 |
|---|
| 2025.10.13 | ₩22,015 | ₩22,015 | ₩21,681 | ₩21,881 | -0.61% | 1.6만 |
|---|
| 2025.10.10 | ₩22,269 | ₩22,443 | ₩21,574 | ₩21,668 | -2.70% | 9.7천 |
|---|