시장 데이터를 불러오는 중
전체 종목
Whirlpool Corporation Common Stock 과거 주가
Whirlpool Corporation Common Stock · WHR · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Whirlpool Corporation Common Stock · WHR · NYSE
주요 사업 분야는 가전·소비자용 전자제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,060 | ₩39,221 | ₩38,189 | ₩38,658 | -1.03% | 238.1만 |
| 2026.10.08 | ₩38,739 | ₩39,302 | ₩38,175 | ₩39,101 | +0.93% | 342.3만 |
| 2026.10.07 | ₩39,959 | ₩39,959 | ₩38,068 | ₩39,141 | -2.05% | 484.9만 |
| 2026.10.06 | ₩40,549 | ₩40,991 | ₩40,093 | ₩40,428 | -0.30% | 221.9만 |
| 2026.10.05 | ₩40,562 | ₩41,045 | ₩39,543 | ₩40,267 | -0.73% | 300.5만 |
| 2026.10.02 | ₩41,300 | ₩41,903 | ₩40,227 | ₩40,643 | -1.59% | 300.5만 |
| 2026.10.01 | ₩41,152 | ₩41,487 | ₩39,972 | ₩40,871 | -0.68% | 299.9만 |
| 2026.09.30 | ₩41,689 | ₩42,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,139 |
| -1.32% |
| 297.6만 |
| 2026.09.29 | ₩42,574 | ₩42,748 | ₩40,911 | ₩41,125 | -3.40% | 242.6만 |
|---|
| 2026.09.28 | ₩42,279 | ₩43,579 | ₩40,629 | ₩42,104 | -0.41% | 368.2만 |
|---|
| 2026.09.25 | ₩44,156 | ₩44,572 | ₩42,279 | ₩42,520 | -3.70% | 318.5만 |
|---|
| 2026.09.24 | ₩44,317 | ₩44,464 | ₩43,137 | ₩44,223 | -0.21% | 209.3만 |
|---|
| 2026.09.23 | ₩44,572 | ₩45,108 | ₩43,794 | ₩44,156 | -0.93% | 194만 |
|---|
| 2026.09.22 | ₩44,719 | ₩45,591 | ₩44,424 | ₩45,001 | +0.63% | 267.8만 |
|---|
| 2026.09.21 | ₩43,552 | ₩44,719 | ₩42,265 | ₩43,767 | +0.49% | 305.1만 |
|---|
| 2026.09.18 | ₩44,049 | ₩44,290 | ₩42,842 | ₩42,869 | -2.68% | 375.5만 |
|---|
| 2026.09.17 | ₩43,914 | ₩44,612 | ₩43,070 | ₩44,290 | +0.85% | 338만 |
|---|
| 2026.09.16 | ₩45,027 | ₩45,309 | ₩43,257 | ₩43,472 | -3.45% | 303.1만 |
|---|
| 2026.09.15 | ₩45,457 | ₩45,658 | ₩44,062 | ₩44,290 | -2.57% | 412.4만 |
|---|
| 2026.09.14 | ₩47,200 | ₩47,870 | ₩45,403 | ₩45,591 | -3.41% | 368.1만 |
|---|
| 2026.09.11 | ₩47,790 | ₩48,688 | ₩47,025 | ₩47,213 | -1.21% | 351.8만 |
|---|
| 2026.09.10 | ₩48,487 | ₩48,862 | ₩47,361 | ₩48,125 | -0.75% | 338.8만 |
|---|
| 2026.09.09 | ₩50,150 | ₩50,525 | ₩48,044 | ₩49,385 | -1.52% | 281.5만 |
|---|
| 2026.09.08 | ₩52,402 | ₩52,778 | ₩50,378 | ₩50,431 | -3.76% | 208.7만 |
|---|
| 2026.09.04 | ₩51,705 | ₩53,944 | ₩51,450 | ₩52,697 | +1.92% | 187.6만 |
|---|
| 2026.09.03 | ₩52,966 | ₩53,837 | ₩50,686 | ₩51,611 | -2.56% | 198만 |
|---|
| 2026.09.02 | ₩51,343 | ₩52,992 | ₩51,303 | ₩52,188 | +1.65% | 268.1만 |
|---|
| 2026.09.01 | ₩54,119 | ₩54,213 | ₩50,176 | ₩50,874 | -6.00% | 459.5만 |
|---|
| 2026.08.31 | ₩53,918 | ₩54,910 | ₩53,489 | ₩54,762 | +1.57% | 181.3만 |
|---|
| 2026.08.28 | ₩53,247 | ₩55,621 | ₩53,167 | ₩55,178 | +3.63% | 186만 |
|---|
| 2026.08.27 | ₩53,703 | ₩53,703 | ₩52,429 | ₩53,301 | -0.75% | 170.8만 |
|---|
| 2026.08.26 | ₩54,870 | ₩55,205 | ₩53,757 | ₩53,824 | -1.91% | 123.1만 |
|---|
| 2026.08.25 | ₩54,253 | ₩54,816 | ₩52,899 | ₩54,601 | +0.64% | 147.5만 |
|---|
| 2026.08.24 | ₩53,636 | ₩54,709 | ₩52,858 | ₩53,810 | +0.33% | 166.1만 |
|---|
| 2026.08.21 | ₩54,776 | ₩56,278 | ₩53,931 | ₩54,105 | -1.22% | 319만 |
|---|
| 2026.08.20 | ₩53,743 | ₩55,017 | ₩52,067 | ₩54,266 | +0.97% | 212.6만 |
|---|
| 2026.08.19 | ₩53,448 | ₩55,942 | ₩53,301 | ₩53,757 | +0.58% | 213.5만 |
|---|
| 2026.08.18 | ₩53,636 | ₩54,065 | ₩52,536 | ₩52,657 | -1.82% | 143.7만 |
|---|
| 2026.08.17 | ₩54,977 | ₩55,258 | ₩52,456 | ₩53,086 | -3.44% | 269.7만 |
|---|
| 2026.08.14 | ₩56,988 | ₩57,645 | ₩55,191 | ₩55,473 | -2.66% | 159.7만 |
|---|
| 2026.08.13 | ₩58,141 | ₩58,959 | ₩57,297 | ₩57,458 | -1.18% | 137.3만 |
|---|
| 2026.08.12 | ₩58,182 | ₩58,182 | ₩56,532 | ₩57,458 | -1.24% | 147.5만 |
|---|
| 2026.08.11 | ₩56,304 | ₩59,134 | ₩56,264 | ₩58,450 | +3.81% | 143.7만 |
|---|
| 2026.08.10 | ₩57,163 | ₩57,605 | ₩55,232 | ₩56,546 | -1.08% | 193.1만 |
|---|
| 2026.08.07 | ₩58,195 | ₩59,187 | ₩56,157 | ₩58,034 | -0.28% | 176.9만 |
|---|
| 2026.08.06 | ₩60,676 | ₩60,676 | ₩57,431 | ₩57,659 | -4.97% | 276.8만 |
|---|
| 2026.08.05 | ₩58,745 | ₩63,156 | ₩58,329 | ₩60,595 | +3.15% | 386.6만 |
|---|
| 2026.08.04 | ₩54,695 | ₩60,314 | ₩54,695 | ₩59,831 | +9.39% | 587.9만 |
|---|
| 2026.08.03 | ₩51,611 | ₩53,918 | ₩51,584 | ₩52,577 | +1.87% | 397.1만 |
|---|
| 2026.07.31 | ₩50,579 | ₩51,598 | ₩49,841 | ₩50,284 | -0.58% | 242.6만 |
|---|
| 2026.07.30 | ₩50,927 | ₩52,134 | ₩50,217 | ₩51,048 | +0.24% | 165만 |
|---|
| 2026.07.29 | ₩52,510 | ₩52,590 | ₩50,069 | ₩51,558 | -1.81% | 230.5만 |
|---|
| 2026.07.28 | ₩50,994 | ₩53,408 | ₩50,994 | ₩51,598 | +1.18% | 165만 |
|---|
| 2026.07.27 | ₩50,673 | ₩52,014 | ₩50,029 | ₩50,458 | -0.42% | 217.5만 |
|---|
| 2026.07.24 | ₩48,286 | ₩50,874 | ₩48,018 | ₩49,975 | +3.50% | 253.7만 |
|---|
| 2026.07.23 | ₩48,608 | ₩48,943 | ₩47,535 | ₩47,857 | -1.54% | 219.9만 |
|---|
| 2026.07.22 | ₩49,613 | ₩50,793 | ₩49,345 | ₩49,801 | +0.38% | 185만 |
|---|
| 2026.07.21 | ₩49,157 | ₩49,881 | ₩48,460 | ₩48,862 | -0.60% | 212.6만 |
|---|
| 2026.07.20 | ₩51,584 | ₩51,584 | ₩48,608 | ₩49,493 | -4.06% | 253.2만 |
|---|
| 2026.07.17 | ₩53,086 | ₩53,569 | ₩50,968 | ₩51,276 | -3.41% | 188만 |
|---|
| 2026.07.16 | ₩51,893 | ₩54,159 | ₩51,866 | ₩53,489 | +3.07% | 155.9만 |
|---|
| 2026.07.15 | ₩51,799 | ₩53,837 | ₩51,450 | ₩51,732 | -0.13% | 198.7만 |
|---|
| 2026.07.14 | ₩52,684 | ₩53,194 | ₩50,874 | ₩51,826 | -1.63% | 213.6만 |
|---|
| 2026.07.13 | ₩54,601 | ₩55,232 | ₩51,973 | ₩52,094 | -4.59% | 242.4만 |
|---|
| 2026.07.10 | ₩50,673 | ₩56,130 | ₩50,659 | ₩54,601 | +7.75% | 409.7만 |
|---|
| 2026.07.09 | ₩50,297 | ₩51,289 | ₩49,452 | ₩50,766 | +0.93% | 147.2만 |
|---|
| 2026.07.08 | ₩49,613 | ₩52,550 | ₩48,286 | ₩50,512 | +1.81% | 397.1만 |
|---|
| 2026.07.07 | ₩51,772 | ₩52,134 | ₩49,345 | ₩49,774 | -3.86% | 260.2만 |
|---|
| 2026.07.06 | ₩51,088 | ₩52,121 | ₩49,519 | ₩51,008 | -0.16% | 294.7만 |
|---|
| 2026.07.02 | ₩54,266 | ₩54,843 | ₩50,994 | ₩51,088 | -5.86% | 222.7만 |
|---|
| 2026.07.01 | ₩52,925 | ₩54,199 | ₩52,510 | ₩53,864 | +1.77% | 175.3만 |
|---|
| 2026.06.30 | ₩50,968 | ₩53,113 | ₩50,056 | ₩52,858 | +3.71% | 223.2만 |
|---|
| 2026.06.29 | ₩52,054 | ₩52,268 | ₩49,868 | ₩50,954 | -2.11% | 295.9만 |
|---|
| 2026.06.26 | ₩50,592 | ₩54,105 | ₩50,485 | ₩52,268 | +3.31% | 266.2만 |
|---|
| 2026.06.25 | ₩51,061 | ₩52,349 | ₩49,680 | ₩50,606 | -0.89% | 226.8만 |
|---|
| 2026.06.24 | ₩49,144 | ₩51,772 | ₩49,144 | ₩50,766 | +3.30% | 220.1만 |
|---|
| 2026.06.23 | ₩48,608 | ₩50,163 | ₩48,353 | ₩48,527 | -0.17% | 246.7만 |
|---|
| 2026.06.22 | ₩51,035 | ₩52,282 | ₩48,809 | ₩49,037 | -3.91% | 295.7만 |
|---|
| 2026.06.18 | ₩52,295 | ₩53,126 | ₩51,222 | ₩52,107 | -0.36% | 440.4만 |
|---|
| 2026.06.17 | ₩53,381 | ₩55,151 | ₩51,584 | ₩51,812 | -2.94% | 229.5만 |
|---|
| 2026.06.16 | ₩55,728 | ₩55,728 | ₩51,987 | ₩53,783 | -3.49% | 290.6만 |
|---|
| 2026.06.15 | ₩58,933 | ₩60,273 | ₩55,862 | ₩56,130 | -4.76% | 241.8만 |
|---|
| 2026.06.12 | ₩57,297 | ₩58,343 | ₩56,184 | ₩57,511 | +0.37% | 168.6만 |
|---|
| 2026.06.11 | ₩54,481 | ₩57,055 | ₩53,408 | ₩56,868 | +4.38% | 224.2만 |
|---|
| 2026.06.10 | ₩55,446 | ₩56,988 | ₩53,743 | ₩53,783 | -3.00% | 238만 |
|---|
| 2026.06.09 | ₩53,556 | ₩55,956 | ₩53,059 | ₩55,567 | +3.76% | 253.3만 |
|---|
| 2026.06.08 | ₩52,335 | ₩53,690 | ₩51,893 | ₩53,046 | +1.36% | 217.4만 |
|---|
| 2026.06.05 | ₩53,851 | ₩53,904 | ₩52,241 | ₩52,925 | -1.72% | 278.8만 |
|---|
| 2026.06.04 | ₩55,272 | ₩56,224 | ₩51,812 | ₩53,636 | -2.96% | 388.8만 |
|---|
| 2026.06.03 | ₩54,521 | ₩55,768 | ₩54,092 | ₩54,588 | +0.12% | 188.7만 |
|---|
| 2026.06.02 | ₩56,532 | ₩56,640 | ₩54,870 | ₩54,990 | -2.73% | 191.6만 |
|---|
| 2026.06.01 | ₩58,249 | ₩58,530 | ₩56,506 | ₩56,908 | -2.30% | 206.8만 |
|---|
| 2026.05.29 | ₩58,007 | ₩59,469 | ₩57,618 | ₩58,222 | +0.37% | 445.7만 |
|---|
| 2026.05.28 | ₩59,000 | ₩59,388 | ₩57,605 | ₩59,093 | +0.16% | 221.5만 |
|---|
| 2026.05.27 | ₩58,007 | ₩60,582 | ₩57,994 | ₩59,482 | +2.54% | 257.7만 |
|---|
| 2026.05.26 | ₩57,967 | ₩58,731 | ₩55,768 | ₩57,203 | -1.32% | 257.5만 |
|---|
| 2026.05.22 | ₩58,262 | ₩58,651 | ₩56,680 | ₩57,216 | -1.80% | 215.1만 |
|---|
| 2026.05.21 | ₩55,044 | ₩58,048 | ₩53,851 | ₩57,940 | +5.26% | 276.3만 |
|---|
| 2026.05.20 | ₩54,816 | ₩56,130 | ₩52,697 | ₩55,661 | +1.54% | 265.9만 |
|---|
| 2026.05.19 | ₩52,416 | ₩55,647 | ₩51,464 | ₩54,655 | +4.27% | 424.2만 |
|---|
| 2026.05.18 | ₩53,301 | ₩54,373 | ₩52,402 | ₩52,925 | -0.70% | 306.2만 |
|---|
| 2026.05.15 | ₩57,337 | ₩57,471 | ₩53,448 | ₩53,623 | -6.48% | 400.5만 |
|---|
| 2026.05.14 | ₩56,009 | ₩58,088 | ₩56,009 | ₩57,028 | +1.82% | 374.9만 |
|---|
| 2026.05.13 | ₩54,534 | ₩56,412 | ₩54,320 | ₩56,009 | +2.70% | 287.7만 |
|---|
| 2026.05.12 | ₩54,977 | ₩56,184 | ₩54,146 | ₩55,366 | +0.71% | 330.1만 |
|---|
| 2026.05.11 | ₩59,603 | ₩59,871 | ₩54,628 | ₩55,084 | -7.58% | 777.7만 |
|---|
| 2026.05.08 | ₩65,034 | ₩65,221 | ₩59,965 | ₩60,287 | -7.30% | 614만 |
|---|
| 2026.05.07 | ₩60,180 | ₩65,503 | ₩60,166 | ₩64,645 | +7.42% | 1361.9만 |
|---|
| 2026.05.06 | ₩74,487 | ₩75,613 | ₩72,449 | ₩73,387 | -1.48% | 396.7만 |
|---|
| 2026.05.05 | ₩71,886 | ₩73,575 | ₩70,102 | ₩72,663 | +1.08% | 156.1만 |
|---|
| 2026.05.04 | ₩74,138 | ₩74,755 | ₩71,121 | ₩71,162 | -4.02% | 205.3만 |
|---|
| 2026.05.01 | ₩75,157 | ₩76,552 | ₩73,897 | ₩75,855 | +0.93% | 151.2만 |
|---|
| 2026.04.30 | ₩73,817 | ₩75,452 | ₩73,267 | ₩75,171 | +1.83% | 132만 |
|---|
| 2026.04.29 | ₩73,803 | ₩74,031 | ₩72,677 | ₩73,267 | -0.73% | 154.4만 |
|---|
| 2026.04.28 | ₩75,090 | ₩76,163 | ₩73,522 | ₩74,018 | -1.43% | 161.3만 |
|---|
| 2026.04.27 | ₩72,409 | ₩76,150 | ₩72,409 | ₩74,782 | +3.28% | 231.5만 |
|---|
| 2026.04.24 | ₩72,248 | ₩72,583 | ₩69,901 | ₩72,140 | -0.15% | 280.5만 |
|---|
| 2026.04.23 | ₩74,755 | ₩76,069 | ₩70,934 | ₩72,677 | -2.78% | 331.5만 |
|---|
| 2026.04.22 | ₩76,954 | ₩77,035 | ₩74,179 | ₩74,621 | -3.03% | 184.4만 |
|---|
| 2026.04.21 | ₩76,887 | ₩78,791 | ₩75,747 | ₩76,311 | -0.75% | 239.4만 |
|---|
| 2026.04.20 | ₩73,884 | ₩76,807 | ₩72,073 | ₩76,767 | +3.90% | 272.8만 |
|---|
| 2026.04.17 | ₩75,680 | ₩79,408 | ₩75,090 | ₩76,203 | +0.69% | 294.6만 |
|---|
| 2026.04.16 | ₩75,265 | ₩78,067 | ₩74,822 | ₩75,077 | -0.25% | 296.4만 |
|---|
| 2026.04.15 | ₩74,018 | ₩75,962 | ₩73,039 | ₩74,755 | +1.00% | 292.8만 |
|---|
| 2026.04.14 | ₩75,613 | ₩77,021 | ₩73,133 | ₩74,112 | -1.99% | 193.4만 |
|---|
| 2026.04.13 | ₩75,332 | ₩75,747 | ₩73,964 | ₩75,131 | -0.27% | 152.3만 |
|---|
| 2026.04.10 | ₩76,498 | ₩76,820 | ₩74,822 | ₩75,774 | -0.95% | 131.3만 |
|---|
| 2026.04.09 | ₩74,769 | ₩76,646 | ₩74,192 | ₩76,270 | +2.01% | 133.3만 |
|---|
| 2026.04.08 | ₩75,895 | ₩77,987 | ₩74,728 | ₩75,305 | -0.78% | 347.5만 |
|---|
| 2026.04.07 | ₩74,728 | ₩75,077 | ₩71,980 | ₩73,119 | -2.15% | 143.2만 |
|---|
| 2026.04.06 | ₩74,085 | ₩76,257 | ₩73,817 | ₩75,479 | +1.88% | 172.4만 |
|---|
| 2026.04.02 | ₩71,470 | ₩75,506 | ₩70,330 | ₩74,380 | +4.07% | 191.6만 |
|---|
| 2026.04.01 | ₩71,390 | ₩73,361 | ₩70,612 | ₩72,784 | +1.95% | 270.1만 |
|---|
| 2026.03.31 | ₩68,989 | ₩73,387 | ₩68,989 | ₩72,301 | +4.80% | 284.4만 |
|---|
| 2026.03.30 | ₩69,955 | ₩70,397 | ₩67,595 | ₩68,212 | -2.49% | 210.1만 |
|---|
| 2026.03.27 | ₩71,269 | ₩72,288 | ₩69,311 | ₩69,620 | -2.31% | 223.8만 |
|---|
| 2026.03.26 | ₩73,186 | ₩74,862 | ₩71,564 | ₩71,886 | -1.78% | 167.1만 |
|---|
| 2026.03.25 | ₩73,227 | ₩74,299 | ₩71,202 | ₩74,044 | +1.12% | 178.5만 |
|---|
| 2026.03.24 | ₩71,416 | ₩74,420 | ₩71,416 | ₩72,194 | +1.09% | 211.2만 |
|---|
| 2026.03.23 | ₩71,765 | ₩74,112 | ₩71,336 | ₩72,985 | +1.70% | 223.5만 |
|---|
| 2026.03.20 | ₩72,207 | ₩72,677 | ₩69,740 | ₩70,075 | -2.95% | 564.5만 |
|---|
| 2026.03.19 | ₩72,194 | ₩73,709 | ₩71,591 | ₩72,730 | +0.74% | 223.1만 |
|---|
| 2026.03.18 | ₩76,244 | ₩76,244 | ₩72,824 | ₩72,878 | -4.41% | 276만 |
|---|
| 2026.03.17 | ₩76,431 | ₩77,973 | ₩76,136 | ₩76,244 | -0.25% | 167만 |
|---|
| 2026.03.16 | ₩77,839 | ₩77,839 | ₩74,809 | ₩75,519 | -2.98% | 344.4만 |
|---|
| 2026.03.13 | ₩76,847 | ₩77,947 | ₩76,096 | ₩77,088 | +0.31% | 245.2만 |
|---|
| 2026.03.12 | ₩77,196 | ₩79,274 | ₩76,552 | ₩76,619 | -0.75% | 354.4만 |
|---|
| 2026.03.11 | ₩76,713 | ₩78,282 | ₩75,680 | ₩78,081 | +1.78% | 248.5만 |
|---|
| 2026.03.10 | ₩78,309 | ₩79,609 | ₩76,230 | ₩77,169 | -1.46% | 288.4만 |
|---|
| 2026.03.09 | ₩77,772 | ₩79,247 | ₩75,533 | ₩78,764 | +1.28% | 397.5만 |
|---|
| 2026.03.06 | ₩80,896 | ₩80,964 | ₩78,644 | ₩78,791 | -2.60% | 346.2만 |
|---|
| 2026.03.05 | ₩80,508 | ₩82,881 | ₩80,239 | ₩82,103 | +1.98% | 317.7만 |
|---|
| 2026.03.04 | ₩81,460 | ₩81,862 | ₩79,220 | ₩80,387 | -1.32% | 336만 |
|---|
| 2026.03.03 | ₩83,833 | ₩83,833 | ₩78,751 | ₩80,923 | -3.47% | 667.4만 |
|---|
| 2026.03.02 | ₩90,658 | ₩90,779 | ₩85,844 | ₩85,898 | -5.25% | 528.3만 |
|---|
| 2026.02.27 | ₩91,315 | ₩92,415 | ₩89,639 | ₩91,758 | +0.48% | 348.9만 |
|---|
| 2026.02.26 | ₩94,869 | ₩95,512 | ₩90,913 | ₩92,696 | -2.29% | 789.9만 |
|---|
| 2026.02.25 | ₩95,740 | ₩96,545 | ₩94,533 | ₩94,882 | -0.90% | 1200.3만 |
|---|
| 2026.02.24 | ₩100,568 | ₩103,826 | ₩95,566 | ₩96,102 | -4.44% | 768.7만 |
|---|
| 2026.02.23 | ₩111,938 | ₩113,293 | ₩109,619 | ₩111,576 | -0.32% | 82.2만 |
|---|
| 2026.02.20 | ₩114,084 | ₩117,074 | ₩107,473 | ₩113,293 | -0.69% | 375.1만 |
|---|
| 2026.02.19 | ₩115,921 | ₩117,691 | ₩114,285 | ₩114,714 | -1.04% | 126.6만 |
|---|
| 2026.02.18 | ₩115,988 | ₩117,315 | ₩115,331 | ₩115,907 | -0.07% | 105.8만 |
|---|
| 2026.02.17 | ₩119,541 | ₩119,796 | ₩114,620 | ₩116,953 | -2.16% | 122.8만 |
|---|
| 2026.02.13 | ₩116,524 | ₩119,742 | ₩115,250 | ₩118,924 | +2.06% | 187.8만 |
|---|
| 2026.02.12 | ₩124,811 | ₩127,144 | ₩120,466 | ₩121,231 | -2.87% | 104.1만 |
|---|
| 2026.02.11 | ₩122,102 | ₩124,489 | ₩120,761 | ₩124,462 | +1.93% | 112.7만 |
|---|
| 2026.02.10 | ₩118,656 | ₩124,838 | ₩118,629 | ₩122,223 | +3.01% | 165.4만 |
|---|
| 2026.02.09 | ₩115,586 | ₩118,281 | ₩114,674 | ₩117,811 | +1.93% | 120.6만 |
|---|
| 2026.02.06 | ₩114,848 | ₩117,409 | ₩114,151 | ₩116,015 | +1.02% | 112만 |
|---|
| 2026.02.05 | ₩115,988 | ₩117,087 | ₩111,697 | ₩114,097 | -1.63% | 140.9만 |
|---|
| 2026.02.04 | ₩116,028 | ₩119,139 | ₩114,379 | ₩117,584 | +1.34% | 185.7만 |
|---|
| 2026.02.03 | ₩107,862 | ₩116,283 | ₩107,460 | ₩114,647 | +6.29% | 268.1만 |
|---|
| 2026.02.02 | ₩106,065 | ₩107,513 | ₩104,067 | ₩107,192 | +1.06% | 195.7만 |
|---|
| 2026.01.30 | ₩101,694 | ₩108,841 | ₩100,715 | ₩107,259 | +5.47% | 374.3만 |
|---|
| 2026.01.29 | ₩102,244 | ₩103,893 | ₩97,282 | ₩103,196 | +0.93% | 544.9만 |
|---|
| 2026.01.28 | ₩111,871 | ₩113,856 | ₩107,969 | ₩108,439 | -3.07% | 273.6만 |
|---|
| 2026.01.27 | ₩112,917 | ₩113,601 | ₩111,174 | ₩111,925 | -0.88% | 162.6만 |
|---|
| 2026.01.26 | ₩114,634 | ₩115,103 | ₩111,737 | ₩113,588 | -0.91% | 135.6만 |
|---|
| 2026.01.23 | ₩119,340 | ₩119,622 | ₩113,440 | ₩114,553 | -4.01% | 170.8만 |
|---|
| 2026.01.22 | ₩117,999 | ₩120,963 | ₩117,798 | ₩120,225 | +1.89% | 142.8만 |
|---|
| 2026.01.21 | ₩116,176 | ₩119,327 | ₩115,519 | ₩117,865 | +1.45% | 123.9만 |
|---|
| 2026.01.20 | ₩114,312 | ₩116,457 | ₩112,502 | ₩115,478 | +1.02% | 145.6만 |
|---|
| 2026.01.16 | ₩113,467 | ₩117,490 | ₩112,354 | ₩116,833 | +2.97% | 153.6만 |
|---|
| 2026.01.15 | ₩113,682 | ₩114,929 | ₩112,636 | ₩113,628 | -0.05% | 107.4만 |
|---|
| 2026.01.14 | ₩113,816 | ₩115,304 | ₩111,818 | ₩114,312 | +0.44% | 102.9만 |
|---|
| 2026.01.13 | ₩112,689 | ₩114,084 | ₩112,139 | ₩114,017 | +1.18% | 88.7만 |
|---|
| 2026.01.12 | ₩111,295 | ₩113,078 | ₩110,450 | ₩112,555 | +1.13% | 97.7만 |
|---|
| 2026.01.09 | ₩109,847 | ₩112,139 | ₩108,304 | ₩111,898 | +1.87% | 135만 |
|---|
| 2026.01.08 | ₩102,525 | ₩110,061 | ₩101,452 | ₩109,109 | +6.42% | 180.7만 |
|---|
| 2026.01.07 | ₩106,588 | ₩108,103 | ₩101,774 | ₩103,115 | -3.26% | 115.7만 |
|---|
| 2026.01.06 | ₩102,445 | ₩107,192 | ₩101,640 | ₩106,079 | +3.55% | 119.3만 |
|---|
| 2026.01.05 | ₩99,964 | ₩103,745 | ₩99,602 | ₩102,793 | +2.83% | 102.3만 |
|---|
| 2026.01.02 | ₩97,215 | ₩101,573 | ₩96,169 | ₩99,897 | +2.76% | 116.1만 |
|---|
| 2025.12.31 | ₩96,518 | ₩97,363 | ₩95,485 | ₩96,733 | +0.22% | 109.8만 |
|---|
| 2025.12.30 | ₩95,700 | ₩97,604 | ₩95,445 | ₩96,840 | +1.19% | 113.6만 |
|---|
| 2025.12.29 | ₩96,451 | ₩98,087 | ₩95,848 | ₩96,062 | -0.40% | 113.3만 |
|---|
| 2025.12.26 | ₩96,411 | ₩97,269 | ₩95,888 | ₩96,692 | +0.29% | 70.1만 |
|---|
| 2025.12.24 | ₩96,075 | ₩97,001 | ₩95,338 | ₩96,679 | +0.63% | 74만 |
|---|
| 2025.12.23 | ₩96,733 | ₩97,215 | ₩95,244 | ₩95,995 | -0.76% | 102.5만 |
|---|
| 2025.12.22 | ₩98,435 | ₩98,891 | ₩95,754 | ₩97,121 | -1.33% | 170.8만 |
|---|
| 2025.12.19 | ₩102,780 | ₩103,249 | ₩98,570 | ₩98,663 | -4.01% | 249.7만 |
|---|
| 2025.12.18 | ₩103,276 | ₩104,872 | ₩102,579 | ₩103,196 | -0.08% | 101.9만 |
|---|
| 2025.12.17 | ₩100,527 | ₩103,678 | ₩100,527 | ₩102,042 | +1.51% | 138.7만 |
|---|
| 2025.12.16 | ₩103,611 | ₩104,429 | ₩100,353 | ₩101,345 | -2.19% | 112.1만 |
|---|
| 2025.12.15 | ₩104,255 | ₩104,590 | ₩102,257 | ₩103,598 | -0.63% | 115.1만 |
|---|
| 2025.12.12 | ₩106,132 | ₩107,004 | ₩103,880 | ₩104,107 | -1.91% | 101.7만 |
|---|
| 2025.12.11 | ₩104,845 | ₩107,460 | ₩104,791 | ₩105,328 | +0.46% | 90.5만 |
|---|
| 2025.12.10 | ₩101,238 | ₩105,113 | ₩100,353 | ₩104,751 | +3.47% | 156.9만 |
|---|
| 2025.12.09 | ₩99,361 | ₩102,029 | ₩99,361 | ₩100,045 | +0.69% | 117.3만 |
|---|
| 2025.12.08 | ₩101,640 | ₩101,975 | ₩99,924 | ₩100,581 | -1.04% | 134.2만 |
|---|
| 2025.12.05 | ₩105,395 | ₩107,111 | ₩101,908 | ₩101,989 | -3.23% | 145.5만 |
|---|
| 2025.12.04 | ₩108,184 | ₩108,881 | ₩105,891 | ₩107,138 | -0.97% | 98만 |
|---|
| 2025.12.03 | ₩107,192 | ₩109,753 | ₩106,508 | ₩108,412 | +1.14% | 122만 |
|---|
| 2025.12.02 | ₩106,695 | ₩107,057 | ₩104,671 | ₩106,682 | -0.01% | 109.6만 |
|---|
| 2025.12.01 | ₩103,249 | ₩108,077 | ₩102,700 | ₩106,575 | +3.22% | 108.1만 |
|---|
| 2025.11.28 | ₩105,341 | ₩105,475 | ₩103,290 | ₩103,719 | -1.54% | 67.1만 |
|---|
| 2025.11.26 | ₩103,383 | ₩106,280 | ₩103,383 | ₩105,582 | +2.13% | 118.1만 |
|---|
| 2025.11.25 | ₩101,184 | ₩105,408 | ₩100,702 | ₩104,228 | +3.01% | 165.4만 |
|---|
| 2025.11.24 | ₩97,886 | ₩101,493 | ₩96,330 | ₩100,594 | +2.77% | 174.1만 |
|---|
| 2025.11.21 | ₩94,037 | ₩99,079 | ₩93,635 | ₩98,422 | +4.66% | 180.2만 |
|---|
| 2025.11.20 | ₩95,204 | ₩98,248 | ₩93,219 | ₩94,198 | -1.06% | 179.5만 |
|---|
| 2025.11.19 | ₩92,241 | ₩94,238 | ₩90,712 | ₩93,917 | +1.82% | 135.3만 |
|---|
| 2025.11.18 | ₩91,181 | ₩92,401 | ₩89,854 | ₩92,093 | +1.00% | 156.5만 |
|---|
| 2025.11.17 | ₩94,909 | ₩95,606 | ₩91,329 | ₩91,449 | -3.65% | 213.3만 |
|---|
| 2025.11.14 | ₩89,974 | ₩94,265 | ₩89,706 | ₩94,238 | +4.74% | 292.1만 |
|---|
| 2025.11.13 | ₩88,902 | ₩89,599 | ₩87,628 | ₩88,084 | -0.92% | 139.3만 |
|---|
| 2025.11.12 | ₩89,103 | ₩90,068 | ₩88,231 | ₩89,384 | +0.32% | 137.9만 |
|---|
| 2025.11.11 | ₩88,580 | ₩89,532 | ₩88,057 | ₩88,607 | +0.03% | 108.5만 |
|---|
| 2025.11.10 | ₩91,329 | ₩91,570 | ₩87,735 | ₩87,829 | -3.83% | 172.1만 |
|---|
| 2025.11.07 | ₩91,288 | ₩92,200 | ₩90,041 | ₩90,631 | -0.72% | 119.4만 |
|---|
| 2025.11.06 | ₩95,472 | ₩95,874 | ₩91,423 | ₩91,771 | -3.88% | 149.9만 |
|---|
| 2025.11.05 | ₩94,493 | ₩95,526 | ₩92,187 | ₩95,418 | +0.98% | 123.8만 |
|---|
| 2025.11.04 | ₩94,359 | ₩95,271 | ₩92,536 | ₩94,533 | +0.18% | 124.1만 |
|---|
| 2025.11.03 | ₩95,874 | ₩95,915 | ₩93,018 | ₩95,123 | -0.78% | 126.7만 |
|---|
| 2025.10.31 | ₩97,483 | ₩97,483 | ₩95,137 | ₩96,049 | -1.47% | 141.5만 |
|---|
| 2025.10.30 | ₩99,227 | ₩99,602 | ₩95,874 | ₩96,169 | -3.08% | 181.8만 |
|---|
| 2025.10.29 | ₩101,908 | ₩102,820 | ₩98,958 | ₩99,978 | -1.89% | 166.5만 |
|---|
| 2025.10.28 | ₩99,481 | ₩106,602 | ₩98,234 | ₩104,027 | +4.57% | 444.6만 |
|---|
| 2025.10.27 | ₩99,294 | ₩100,460 | ₩98,368 | ₩98,932 | -0.36% | 224.3만 |
|---|
| 2025.10.24 | ₩100,460 | ₩100,608 | ₩98,717 | ₩98,771 | -1.68% | 97.8만 |
|---|
| 2025.10.23 | ₩98,140 | ₩99,817 | ₩96,585 | ₩99,615 | +1.50% | 87.8만 |
|---|
| 2025.10.22 | ₩98,878 | ₩100,353 | ₩97,376 | ₩97,899 | -0.99% | 129.2만 |
|---|
| 2025.10.21 | ₩97,215 | ₩100,728 | ₩96,438 | ₩99,964 | +2.83% | 114.4만 |
|---|
| 2025.10.20 | ₩97,886 | ₩99,334 | ₩96,585 | ₩97,416 | -0.48% | 87.5만 |
|---|
| 2025.10.17 | ₩96,947 | ₩97,671 | ₩96,022 | ₩97,564 | +0.64% | 86.4만 |
|---|
| 2025.10.16 | ₩97,913 | ₩98,047 | ₩96,035 | ₩96,800 | -1.14% | 196.1만 |
|---|
| 2025.10.15 | ₩99,750 | ₩101,278 | ₩97,966 | ₩98,100 | -1.65% | 103.9만 |
|---|
| 2025.10.14 | ₩95,620 | ₩100,112 | ₩95,204 | ₩99,280 | +3.83% | 146.4만 |
|---|
| 2025.10.13 | ₩97,376 | ₩98,261 | ₩96,236 | ₩96,438 | -0.96% | 110.9만 |
|---|
| 2025.10.10 | ₩99,897 | ₩100,635 | ₩95,646 | ₩95,915 | -3.99% | 195.5만 |
|---|