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 | ₩38,882 | ₩39,043 | ₩38,015 | ₩38,482 | -1.03% | 238.1만 |
| 2026.10.08 | ₩38,562 | ₩39,123 | ₩38,001 | ₩38,922 | +0.93% | 342.3만 |
| 2026.10.07 | ₩39,777 | ₩39,777 | ₩37,895 | ₩38,963 | -2.05% | 484.9만 |
| 2026.10.06 | ₩40,364 | ₩40,805 | ₩39,910 | ₩40,244 | -0.30% | 221.9만 |
| 2026.10.05 | ₩40,377 | ₩40,858 | ₩39,363 | ₩40,084 | -0.73% | 300.5만 |
| 2026.10.02 | ₩41,112 | ₩41,712 | ₩40,044 | ₩40,457 | -1.59% | 300.5만 |
| 2026.10.01 | ₩40,965 | ₩41,298 | ₩39,790 | ₩40,684 | -0.68% | 299.9만 |
| 2026.09.30 | ₩41,499 | ₩42,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,951 |
| -1.32% |
| 297.6만 |
| 2026.09.29 | ₩42,380 | ₩42,553 | ₩40,724 | ₩40,938 | -3.40% | 242.6만 |
|---|
| 2026.09.28 | ₩42,086 | ₩43,381 | ₩40,444 | ₩41,912 | -0.41% | 368.2만 |
|---|
| 2026.09.25 | ₩43,955 | ₩44,368 | ₩42,086 | ₩42,326 | -3.70% | 318.5만 |
|---|
| 2026.09.24 | ₩44,115 | ₩44,262 | ₩42,940 | ₩44,021 | -0.21% | 209.3만 |
|---|
| 2026.09.23 | ₩44,368 | ₩44,902 | ₩43,594 | ₩43,955 | -0.93% | 194만 |
|---|
| 2026.09.22 | ₩44,515 | ₩45,383 | ₩44,222 | ₩44,796 | +0.63% | 267.8만 |
|---|
| 2026.09.21 | ₩43,354 | ₩44,515 | ₩42,073 | ₩43,568 | +0.49% | 305.1만 |
|---|
| 2026.09.18 | ₩43,848 | ₩44,088 | ₩42,647 | ₩42,673 | -2.68% | 375.5만 |
|---|
| 2026.09.17 | ₩43,714 | ₩44,408 | ₩42,873 | ₩44,088 | +0.85% | 338만 |
|---|
| 2026.09.16 | ₩44,822 | ₩45,103 | ₩43,060 | ₩43,274 | -3.45% | 303.1만 |
|---|
| 2026.09.15 | ₩45,249 | ₩45,450 | ₩43,861 | ₩44,088 | -2.57% | 412.4만 |
|---|
| 2026.09.14 | ₩46,985 | ₩47,652 | ₩45,196 | ₩45,383 | -3.41% | 368.1만 |
|---|
| 2026.09.11 | ₩47,572 | ₩48,466 | ₩46,811 | ₩46,998 | -1.21% | 351.8만 |
|---|
| 2026.09.10 | ₩48,266 | ₩48,640 | ₩47,145 | ₩47,906 | -0.75% | 338.8만 |
|---|
| 2026.09.09 | ₩49,921 | ₩50,295 | ₩47,826 | ₩49,160 | -1.52% | 281.5만 |
|---|
| 2026.09.08 | ₩52,164 | ₩52,537 | ₩50,148 | ₩50,201 | -3.76% | 208.7만 |
|---|
| 2026.09.04 | ₩51,470 | ₩53,699 | ₩51,216 | ₩52,457 | +1.92% | 187.6만 |
|---|
| 2026.09.03 | ₩52,724 | ₩53,592 | ₩50,455 | ₩51,376 | -2.56% | 198만 |
|---|
| 2026.09.02 | ₩51,109 | ₩52,751 | ₩51,069 | ₩51,950 | +1.65% | 268.1만 |
|---|
| 2026.09.01 | ₩53,872 | ₩53,966 | ₩49,948 | ₩50,642 | -6.00% | 459.5만 |
|---|
| 2026.08.31 | ₩53,672 | ₩54,660 | ₩53,245 | ₩54,513 | +1.57% | 181.3만 |
|---|
| 2026.08.28 | ₩53,005 | ₩55,367 | ₩52,924 | ₩54,927 | +3.63% | 186만 |
|---|
| 2026.08.27 | ₩53,458 | ₩53,458 | ₩52,190 | ₩53,058 | -0.75% | 170.8만 |
|---|
| 2026.08.26 | ₩54,620 | ₩54,953 | ₩53,512 | ₩53,578 | -1.91% | 123.1만 |
|---|
| 2026.08.25 | ₩54,006 | ₩54,566 | ₩52,657 | ₩54,353 | +0.64% | 147.5만 |
|---|
| 2026.08.24 | ₩53,392 | ₩54,459 | ₩52,617 | ₩53,565 | +0.33% | 166.1만 |
|---|
| 2026.08.21 | ₩54,526 | ₩56,021 | ₩53,685 | ₩53,859 | -1.22% | 319만 |
|---|
| 2026.08.20 | ₩53,498 | ₩54,766 | ₩51,830 | ₩54,019 | +0.97% | 212.6만 |
|---|
| 2026.08.19 | ₩53,205 | ₩55,687 | ₩53,058 | ₩53,512 | +0.58% | 213.5만 |
|---|
| 2026.08.18 | ₩53,392 | ₩53,819 | ₩52,297 | ₩52,417 | -1.82% | 143.7만 |
|---|
| 2026.08.17 | ₩54,726 | ₩55,007 | ₩52,217 | ₩52,844 | -3.44% | 269.7만 |
|---|
| 2026.08.14 | ₩56,729 | ₩57,383 | ₩54,940 | ₩55,220 | -2.66% | 159.7만 |
|---|
| 2026.08.13 | ₩57,876 | ₩58,691 | ₩57,036 | ₩57,196 | -1.18% | 137.3만 |
|---|
| 2026.08.12 | ₩57,917 | ₩57,917 | ₩56,275 | ₩57,196 | -1.24% | 147.5만 |
|---|
| 2026.08.11 | ₩56,048 | ₩58,864 | ₩56,008 | ₩58,183 | +3.81% | 143.7만 |
|---|
| 2026.08.10 | ₩56,902 | ₩57,343 | ₩54,980 | ₩56,288 | -1.08% | 193.1만 |
|---|
| 2026.08.07 | ₩57,930 | ₩58,918 | ₩55,901 | ₩57,770 | -0.28% | 176.9만 |
|---|
| 2026.08.06 | ₩60,399 | ₩60,399 | ₩57,169 | ₩57,396 | -4.97% | 276.8만 |
|---|
| 2026.08.05 | ₩58,477 | ₩62,869 | ₩58,063 | ₩60,319 | +3.15% | 386.6만 |
|---|
| 2026.08.04 | ₩54,446 | ₩60,039 | ₩54,446 | ₩59,558 | +9.39% | 587.9만 |
|---|
| 2026.08.03 | ₩51,376 | ₩53,672 | ₩51,349 | ₩52,337 | +1.87% | 397.1만 |
|---|
| 2026.07.31 | ₩50,348 | ₩51,363 | ₩49,614 | ₩50,055 | -0.58% | 242.6만 |
|---|
| 2026.07.30 | ₩50,695 | ₩51,897 | ₩49,988 | ₩50,815 | +0.24% | 165만 |
|---|
| 2026.07.29 | ₩52,270 | ₩52,350 | ₩49,841 | ₩51,323 | -1.81% | 230.5만 |
|---|
| 2026.07.28 | ₩50,762 | ₩53,165 | ₩50,762 | ₩51,363 | +1.18% | 165만 |
|---|
| 2026.07.27 | ₩50,442 | ₩51,777 | ₩49,801 | ₩50,228 | -0.42% | 217.5만 |
|---|
| 2026.07.24 | ₩48,066 | ₩50,642 | ₩47,799 | ₩49,748 | +3.50% | 253.7만 |
|---|
| 2026.07.23 | ₩48,386 | ₩48,720 | ₩47,318 | ₩47,639 | -1.54% | 219.9만 |
|---|
| 2026.07.22 | ₩49,387 | ₩50,562 | ₩49,120 | ₩49,574 | +0.38% | 185만 |
|---|
| 2026.07.21 | ₩48,933 | ₩49,654 | ₩48,239 | ₩48,640 | -0.60% | 212.6만 |
|---|
| 2026.07.20 | ₩51,349 | ₩51,349 | ₩48,386 | ₩49,267 | -4.06% | 253.2만 |
|---|
| 2026.07.17 | ₩52,844 | ₩53,325 | ₩50,735 | ₩51,042 | -3.41% | 188만 |
|---|
| 2026.07.16 | ₩51,656 | ₩53,912 | ₩51,630 | ₩53,245 | +3.07% | 155.9만 |
|---|
| 2026.07.15 | ₩51,563 | ₩53,592 | ₩51,216 | ₩51,496 | -0.13% | 198.7만 |
|---|
| 2026.07.14 | ₩52,444 | ₩52,951 | ₩50,642 | ₩51,590 | -1.63% | 213.6만 |
|---|
| 2026.07.13 | ₩54,353 | ₩54,980 | ₩51,736 | ₩51,857 | -4.59% | 242.4만 |
|---|
| 2026.07.10 | ₩50,442 | ₩55,874 | ₩50,428 | ₩54,353 | +7.75% | 409.7만 |
|---|
| 2026.07.09 | ₩50,068 | ₩51,056 | ₩49,227 | ₩50,535 | +0.93% | 147.2만 |
|---|
| 2026.07.08 | ₩49,387 | ₩52,310 | ₩48,066 | ₩50,282 | +1.81% | 397.1만 |
|---|
| 2026.07.07 | ₩51,536 | ₩51,897 | ₩49,120 | ₩49,547 | -3.86% | 260.2만 |
|---|
| 2026.07.06 | ₩50,855 | ₩51,883 | ₩49,294 | ₩50,775 | -0.16% | 294.7만 |
|---|
| 2026.07.02 | ₩54,019 | ₩54,593 | ₩50,762 | ₩50,855 | -5.86% | 222.7만 |
|---|
| 2026.07.01 | ₩52,684 | ₩53,952 | ₩52,270 | ₩53,619 | +1.77% | 175.3만 |
|---|
| 2026.06.30 | ₩50,735 | ₩52,871 | ₩49,828 | ₩52,617 | +3.71% | 223.2만 |
|---|
| 2026.06.29 | ₩51,817 | ₩52,030 | ₩49,641 | ₩50,722 | -2.11% | 295.9만 |
|---|
| 2026.06.26 | ₩50,362 | ₩53,859 | ₩50,255 | ₩52,030 | +3.31% | 266.2만 |
|---|
| 2026.06.25 | ₩50,829 | ₩52,110 | ₩49,454 | ₩50,375 | -0.89% | 226.8만 |
|---|
| 2026.06.24 | ₩48,920 | ₩51,536 | ₩48,920 | ₩50,535 | +3.30% | 220.1만 |
|---|
| 2026.06.23 | ₩48,386 | ₩49,934 | ₩48,133 | ₩48,306 | -0.17% | 246.7만 |
|---|
| 2026.06.22 | ₩50,802 | ₩52,043 | ₩48,586 | ₩48,813 | -3.91% | 295.7만 |
|---|
| 2026.06.18 | ₩52,057 | ₩52,884 | ₩50,989 | ₩51,870 | -0.36% | 440.4만 |
|---|
| 2026.06.17 | ₩53,138 | ₩54,900 | ₩51,349 | ₩51,576 | -2.94% | 229.5만 |
|---|
| 2026.06.16 | ₩55,474 | ₩55,474 | ₩51,750 | ₩53,538 | -3.49% | 290.6만 |
|---|
| 2026.06.15 | ₩58,664 | ₩59,999 | ₩55,607 | ₩55,874 | -4.76% | 241.8만 |
|---|
| 2026.06.12 | ₩57,036 | ₩58,077 | ₩55,928 | ₩57,249 | +0.37% | 168.6만 |
|---|
| 2026.06.11 | ₩54,233 | ₩56,795 | ₩53,165 | ₩56,608 | +4.38% | 224.2만 |
|---|
| 2026.06.10 | ₩55,194 | ₩56,729 | ₩53,498 | ₩53,538 | -3.00% | 238만 |
|---|
| 2026.06.09 | ₩53,312 | ₩55,701 | ₩52,818 | ₩55,314 | +3.76% | 253.3만 |
|---|
| 2026.06.08 | ₩52,097 | ₩53,445 | ₩51,656 | ₩52,804 | +1.36% | 217.4만 |
|---|
| 2026.06.05 | ₩53,605 | ₩53,659 | ₩52,003 | ₩52,684 | -1.72% | 278.8만 |
|---|
| 2026.06.04 | ₩55,020 | ₩55,968 | ₩51,576 | ₩53,392 | -2.96% | 388.8만 |
|---|
| 2026.06.03 | ₩54,273 | ₩55,514 | ₩53,845 | ₩54,339 | +0.12% | 188.7만 |
|---|
| 2026.06.02 | ₩56,275 | ₩56,382 | ₩54,620 | ₩54,740 | -2.73% | 191.6만 |
|---|
| 2026.06.01 | ₩57,983 | ₩58,264 | ₩56,248 | ₩56,648 | -2.30% | 206.8만 |
|---|
| 2026.05.29 | ₩57,743 | ₩59,198 | ₩57,356 | ₩57,957 | +0.37% | 445.7만 |
|---|
| 2026.05.28 | ₩58,731 | ₩59,118 | ₩57,343 | ₩58,824 | +0.16% | 221.5만 |
|---|
| 2026.05.27 | ₩57,743 | ₩60,306 | ₩57,730 | ₩59,211 | +2.54% | 257.7만 |
|---|
| 2026.05.26 | ₩57,703 | ₩58,464 | ₩55,514 | ₩56,942 | -1.32% | 257.5만 |
|---|
| 2026.05.22 | ₩57,997 | ₩58,384 | ₩56,422 | ₩56,955 | -1.80% | 215.1만 |
|---|
| 2026.05.21 | ₩54,793 | ₩57,783 | ₩53,605 | ₩57,676 | +5.26% | 276.3만 |
|---|
| 2026.05.20 | ₩54,566 | ₩55,874 | ₩52,457 | ₩55,407 | +1.54% | 265.9만 |
|---|
| 2026.05.19 | ₩52,177 | ₩55,394 | ₩51,229 | ₩54,406 | +4.27% | 424.2만 |
|---|
| 2026.05.18 | ₩53,058 | ₩54,126 | ₩52,164 | ₩52,684 | -0.70% | 306.2만 |
|---|
| 2026.05.15 | ₩57,076 | ₩57,209 | ₩53,205 | ₩53,378 | -6.48% | 400.5만 |
|---|
| 2026.05.14 | ₩55,754 | ₩57,823 | ₩55,754 | ₩56,769 | +1.82% | 374.9만 |
|---|
| 2026.05.13 | ₩54,286 | ₩56,155 | ₩54,072 | ₩55,754 | +2.70% | 287.7만 |
|---|
| 2026.05.12 | ₩54,726 | ₩55,928 | ₩53,899 | ₩55,113 | +0.71% | 330.1만 |
|---|
| 2026.05.11 | ₩59,331 | ₩59,598 | ₩54,379 | ₩54,833 | -7.58% | 777.7만 |
|---|
| 2026.05.08 | ₩64,737 | ₩64,924 | ₩59,692 | ₩60,012 | -7.30% | 614만 |
|---|
| 2026.05.07 | ₩59,905 | ₩65,204 | ₩59,892 | ₩64,350 | +7.42% | 1361.9만 |
|---|
| 2026.05.06 | ₩74,148 | ₩75,269 | ₩72,119 | ₩73,053 | -1.48% | 396.7만 |
|---|
| 2026.05.05 | ₩71,558 | ₩73,240 | ₩69,783 | ₩72,332 | +1.08% | 156.1만 |
|---|
| 2026.05.04 | ₩73,801 | ₩74,415 | ₩70,797 | ₩70,837 | -4.02% | 205.3만 |
|---|
| 2026.05.01 | ₩74,815 | ₩76,203 | ₩73,560 | ₩75,509 | +0.93% | 151.2만 |
|---|
| 2026.04.30 | ₩73,480 | ₩75,109 | ₩72,933 | ₩74,828 | +1.83% | 132만 |
|---|
| 2026.04.29 | ₩73,467 | ₩73,694 | ₩72,346 | ₩72,933 | -0.73% | 154.4만 |
|---|
| 2026.04.28 | ₩74,748 | ₩75,816 | ₩73,187 | ₩73,680 | -1.43% | 161.3만 |
|---|
| 2026.04.27 | ₩72,079 | ₩75,803 | ₩72,079 | ₩74,441 | +3.28% | 231.5만 |
|---|
| 2026.04.24 | ₩71,918 | ₩72,252 | ₩69,583 | ₩71,812 | -0.15% | 280.5만 |
|---|
| 2026.04.23 | ₩74,415 | ₩75,723 | ₩70,610 | ₩72,346 | -2.78% | 331.5만 |
|---|
| 2026.04.22 | ₩76,604 | ₩76,684 | ₩73,841 | ₩74,281 | -3.03% | 184.4만 |
|---|
| 2026.04.21 | ₩76,537 | ₩78,432 | ₩75,402 | ₩75,963 | -0.75% | 239.4만 |
|---|
| 2026.04.20 | ₩73,547 | ₩76,457 | ₩71,745 | ₩76,417 | +3.90% | 272.8만 |
|---|
| 2026.04.17 | ₩75,336 | ₩79,046 | ₩74,748 | ₩75,856 | +0.69% | 294.6만 |
|---|
| 2026.04.16 | ₩74,922 | ₩77,711 | ₩74,481 | ₩74,735 | -0.25% | 296.4만 |
|---|
| 2026.04.15 | ₩73,680 | ₩75,616 | ₩72,706 | ₩74,415 | +1.00% | 292.8만 |
|---|
| 2026.04.14 | ₩75,269 | ₩76,670 | ₩72,799 | ₩73,774 | -1.99% | 193.4만 |
|---|
| 2026.04.13 | ₩74,989 | ₩75,402 | ₩73,627 | ₩74,788 | -0.27% | 152.3만 |
|---|
| 2026.04.10 | ₩76,150 | ₩76,470 | ₩74,481 | ₩75,429 | -0.95% | 131.3만 |
|---|
| 2026.04.09 | ₩74,428 | ₩76,297 | ₩73,854 | ₩75,923 | +2.01% | 133.3만 |
|---|
| 2026.04.08 | ₩75,549 | ₩77,631 | ₩74,388 | ₩74,962 | -0.78% | 347.5만 |
|---|
| 2026.04.07 | ₩74,388 | ₩74,735 | ₩71,652 | ₩72,786 | -2.15% | 143.2만 |
|---|
| 2026.04.06 | ₩73,747 | ₩75,910 | ₩73,480 | ₩75,135 | +1.88% | 172.4만 |
|---|
| 2026.04.02 | ₩71,144 | ₩75,162 | ₩70,010 | ₩74,041 | +4.07% | 191.6만 |
|---|
| 2026.04.01 | ₩71,064 | ₩73,026 | ₩70,290 | ₩72,452 | +1.95% | 270.1만 |
|---|
| 2026.03.31 | ₩68,675 | ₩73,053 | ₩68,675 | ₩71,972 | +4.80% | 284.4만 |
|---|
| 2026.03.30 | ₩69,636 | ₩70,076 | ₩67,287 | ₩67,901 | -2.49% | 210.1만 |
|---|
| 2026.03.27 | ₩70,944 | ₩71,959 | ₩68,995 | ₩69,302 | -2.31% | 223.8만 |
|---|
| 2026.03.26 | ₩72,853 | ₩74,521 | ₩71,238 | ₩71,558 | -1.78% | 167.1만 |
|---|
| 2026.03.25 | ₩72,893 | ₩73,961 | ₩70,877 | ₩73,707 | +1.12% | 178.5만 |
|---|
| 2026.03.24 | ₩71,091 | ₩74,081 | ₩71,091 | ₩71,865 | +1.09% | 211.2만 |
|---|
| 2026.03.23 | ₩71,438 | ₩73,774 | ₩71,011 | ₩72,653 | +1.70% | 223.5만 |
|---|
| 2026.03.20 | ₩71,878 | ₩72,346 | ₩69,422 | ₩69,756 | -2.95% | 564.5만 |
|---|
| 2026.03.19 | ₩71,865 | ₩73,373 | ₩71,264 | ₩72,399 | +0.74% | 223.1만 |
|---|
| 2026.03.18 | ₩75,896 | ₩75,896 | ₩72,492 | ₩72,546 | -4.41% | 276만 |
|---|
| 2026.03.17 | ₩76,083 | ₩77,618 | ₩75,789 | ₩75,896 | -0.25% | 167만 |
|---|
| 2026.03.16 | ₩77,485 | ₩77,485 | ₩74,468 | ₩75,175 | -2.98% | 344.4만 |
|---|
| 2026.03.13 | ₩76,497 | ₩77,591 | ₩75,749 | ₩76,737 | +0.31% | 245.2만 |
|---|
| 2026.03.12 | ₩76,844 | ₩78,913 | ₩76,203 | ₩76,270 | -0.75% | 354.4만 |
|---|
| 2026.03.11 | ₩76,363 | ₩77,925 | ₩75,336 | ₩77,725 | +1.78% | 248.5만 |
|---|
| 2026.03.10 | ₩77,952 | ₩79,246 | ₩75,883 | ₩76,817 | -1.46% | 288.4만 |
|---|
| 2026.03.09 | ₩77,418 | ₩78,886 | ₩75,189 | ₩78,406 | +1.28% | 397.5만 |
|---|
| 2026.03.06 | ₩80,528 | ₩80,595 | ₩78,285 | ₩78,432 | -2.60% | 346.2만 |
|---|
| 2026.03.05 | ₩80,141 | ₩82,503 | ₩79,874 | ₩81,729 | +1.98% | 317.7만 |
|---|
| 2026.03.04 | ₩81,088 | ₩81,489 | ₩78,859 | ₩80,021 | -1.32% | 336만 |
|---|
| 2026.03.03 | ₩83,451 | ₩83,451 | ₩78,392 | ₩80,555 | -3.47% | 667.4만 |
|---|
| 2026.03.02 | ₩90,245 | ₩90,365 | ₩85,453 | ₩85,507 | -5.25% | 528.3만 |
|---|
| 2026.02.27 | ₩90,899 | ₩91,994 | ₩89,231 | ₩91,340 | +0.48% | 348.9만 |
|---|
| 2026.02.26 | ₩94,436 | ₩95,077 | ₩90,499 | ₩92,274 | -2.29% | 789.9만 |
|---|
| 2026.02.25 | ₩95,304 | ₩96,105 | ₩94,103 | ₩94,450 | -0.90% | 1200.3만 |
|---|
| 2026.02.24 | ₩100,109 | ₩103,353 | ₩95,130 | ₩95,664 | -4.44% | 768.7만 |
|---|
| 2026.02.23 | ₩111,428 | ₩112,776 | ₩109,119 | ₩111,068 | -0.32% | 82.2만 |
|---|
| 2026.02.20 | ₩113,564 | ₩116,541 | ₩106,983 | ₩112,776 | -0.69% | 375.1만 |
|---|
| 2026.02.19 | ₩115,393 | ₩117,155 | ₩113,764 | ₩114,191 | -1.04% | 126.6만 |
|---|
| 2026.02.18 | ₩115,459 | ₩116,781 | ₩114,805 | ₩115,379 | -0.07% | 105.8만 |
|---|
| 2026.02.17 | ₩118,997 | ₩119,250 | ₩114,098 | ₩116,420 | -2.16% | 122.8만 |
|---|
| 2026.02.13 | ₩115,993 | ₩119,197 | ₩114,725 | ₩118,383 | +2.06% | 187.8만 |
|---|
| 2026.02.12 | ₩124,242 | ₩126,565 | ₩119,918 | ₩120,678 | -2.87% | 104.1만 |
|---|
| 2026.02.11 | ₩121,546 | ₩123,922 | ₩120,211 | ₩123,895 | +1.93% | 112.7만 |
|---|
| 2026.02.10 | ₩118,116 | ₩124,269 | ₩118,089 | ₩121,666 | +3.01% | 165.4만 |
|---|
| 2026.02.09 | ₩115,059 | ₩117,742 | ₩114,151 | ₩117,275 | +1.93% | 120.6만 |
|---|
| 2026.02.06 | ₩114,325 | ₩116,874 | ₩113,631 | ₩115,486 | +1.02% | 112만 |
|---|
| 2026.02.05 | ₩115,459 | ₩116,554 | ₩111,188 | ₩113,577 | -1.63% | 140.9만 |
|---|
| 2026.02.04 | ₩115,499 | ₩118,596 | ₩113,858 | ₩117,048 | +1.34% | 185.7만 |
|---|
| 2026.02.03 | ₩107,371 | ₩115,753 | ₩106,970 | ₩114,125 | +6.29% | 268.1만 |
|---|
| 2026.02.02 | ₩105,582 | ₩107,023 | ₩103,593 | ₩106,703 | +1.06% | 195.7만 |
|---|
| 2026.01.30 | ₩101,230 | ₩108,345 | ₩100,256 | ₩106,770 | +5.47% | 374.3만 |
|---|
| 2026.01.29 | ₩101,778 | ₩103,420 | ₩96,839 | ₩102,725 | +0.93% | 544.9만 |
|---|
| 2026.01.28 | ₩111,362 | ₩113,337 | ₩107,477 | ₩107,944 | -3.07% | 273.6만 |
|---|
| 2026.01.27 | ₩112,403 | ₩113,083 | ₩110,667 | ₩111,415 | -0.88% | 162.6만 |
|---|
| 2026.01.26 | ₩114,111 | ₩114,578 | ₩111,228 | ₩113,070 | -0.91% | 135.6만 |
|---|
| 2026.01.23 | ₩118,796 | ₩119,077 | ₩112,923 | ₩114,031 | -4.01% | 170.8만 |
|---|
| 2026.01.22 | ₩117,462 | ₩120,411 | ₩117,261 | ₩119,677 | +1.89% | 142.8만 |
|---|
| 2026.01.21 | ₩115,646 | ₩118,783 | ₩114,992 | ₩117,328 | +1.45% | 123.9만 |
|---|
| 2026.01.20 | ₩113,791 | ₩115,927 | ₩111,989 | ₩114,952 | +1.02% | 145.6만 |
|---|
| 2026.01.16 | ₩112,950 | ₩116,954 | ₩111,842 | ₩116,300 | +2.97% | 153.6만 |
|---|
| 2026.01.15 | ₩113,163 | ₩114,405 | ₩112,122 | ₩113,110 | -0.05% | 107.4만 |
|---|
| 2026.01.14 | ₩113,297 | ₩114,779 | ₩111,308 | ₩113,791 | +0.44% | 102.9만 |
|---|
| 2026.01.13 | ₩112,176 | ₩113,564 | ₩111,628 | ₩113,497 | +1.18% | 88.7만 |
|---|
| 2026.01.12 | ₩110,788 | ₩112,563 | ₩109,947 | ₩112,042 | +1.13% | 97.7만 |
|---|
| 2026.01.09 | ₩109,346 | ₩111,628 | ₩107,811 | ₩111,388 | +1.87% | 135만 |
|---|
| 2026.01.08 | ₩102,058 | ₩109,560 | ₩100,990 | ₩108,612 | +6.42% | 180.7만 |
|---|
| 2026.01.07 | ₩106,102 | ₩107,611 | ₩101,311 | ₩102,645 | -3.26% | 115.7만 |
|---|
| 2026.01.06 | ₩101,978 | ₩106,703 | ₩101,177 | ₩105,595 | +3.55% | 119.3만 |
|---|
| 2026.01.05 | ₩99,509 | ₩103,273 | ₩99,148 | ₩102,325 | +2.83% | 102.3만 |
|---|
| 2026.01.02 | ₩96,772 | ₩101,110 | ₩95,731 | ₩99,442 | +2.76% | 116.1만 |
|---|
| 2025.12.31 | ₩96,078 | ₩96,919 | ₩95,050 | ₩96,292 | +0.22% | 109.8만 |
|---|
| 2025.12.30 | ₩95,264 | ₩97,159 | ₩95,010 | ₩96,399 | +1.19% | 113.6만 |
|---|
| 2025.12.29 | ₩96,011 | ₩97,640 | ₩95,411 | ₩95,624 | -0.40% | 113.3만 |
|---|
| 2025.12.26 | ₩95,971 | ₩96,826 | ₩95,451 | ₩96,252 | +0.29% | 70.1만 |
|---|
| 2025.12.24 | ₩95,638 | ₩96,559 | ₩94,904 | ₩96,238 | +0.63% | 74만 |
|---|
| 2025.12.23 | ₩96,292 | ₩96,772 | ₩94,810 | ₩95,558 | -0.76% | 102.5만 |
|---|
| 2025.12.22 | ₩97,987 | ₩98,441 | ₩95,317 | ₩96,679 | -1.33% | 170.8만 |
|---|
| 2025.12.19 | ₩102,312 | ₩102,779 | ₩98,120 | ₩98,214 | -4.01% | 249.7만 |
|---|
| 2025.12.18 | ₩102,806 | ₩104,394 | ₩102,111 | ₩102,725 | -0.08% | 101.9만 |
|---|
| 2025.12.17 | ₩100,069 | ₩103,206 | ₩100,069 | ₩101,578 | +1.51% | 138.7만 |
|---|
| 2025.12.16 | ₩103,139 | ₩103,953 | ₩99,896 | ₩100,883 | -2.19% | 112.1만 |
|---|
| 2025.12.15 | ₩103,780 | ₩104,114 | ₩101,791 | ₩103,126 | -0.63% | 115.1만 |
|---|
| 2025.12.12 | ₩105,649 | ₩106,516 | ₩103,406 | ₩103,633 | -1.91% | 101.7만 |
|---|
| 2025.12.11 | ₩104,367 | ₩106,970 | ₩104,314 | ₩104,848 | +0.46% | 90.5만 |
|---|
| 2025.12.10 | ₩100,777 | ₩104,634 | ₩99,896 | ₩104,274 | +3.47% | 156.9만 |
|---|
| 2025.12.09 | ₩98,908 | ₩101,564 | ₩98,908 | ₩99,589 | +0.69% | 117.3만 |
|---|
| 2025.12.08 | ₩101,177 | ₩101,511 | ₩99,469 | ₩100,123 | -1.04% | 134.2만 |
|---|
| 2025.12.05 | ₩104,914 | ₩106,623 | ₩101,444 | ₩101,524 | -3.23% | 145.5만 |
|---|
| 2025.12.04 | ₩107,691 | ₩108,385 | ₩105,408 | ₩106,650 | -0.97% | 98만 |
|---|
| 2025.12.03 | ₩106,703 | ₩109,253 | ₩106,022 | ₩107,918 | +1.14% | 122만 |
|---|
| 2025.12.02 | ₩106,209 | ₩106,570 | ₩104,194 | ₩106,196 | -0.01% | 109.6만 |
|---|
| 2025.12.01 | ₩102,779 | ₩107,584 | ₩102,232 | ₩106,089 | +3.22% | 108.1만 |
|---|
| 2025.11.28 | ₩104,861 | ₩104,995 | ₩102,819 | ₩103,246 | -1.54% | 67.1만 |
|---|
| 2025.11.26 | ₩102,912 | ₩105,795 | ₩102,912 | ₩105,101 | +2.13% | 118.1만 |
|---|
| 2025.11.25 | ₩100,723 | ₩104,928 | ₩100,243 | ₩103,753 | +3.01% | 165.4만 |
|---|
| 2025.11.24 | ₩97,440 | ₩101,030 | ₩95,891 | ₩100,136 | +2.77% | 174.1만 |
|---|
| 2025.11.21 | ₩93,609 | ₩98,628 | ₩93,208 | ₩97,974 | +4.66% | 180.2만 |
|---|
| 2025.11.20 | ₩94,770 | ₩97,800 | ₩92,795 | ₩93,769 | -1.06% | 179.5만 |
|---|
| 2025.11.19 | ₩91,820 | ₩93,809 | ₩90,299 | ₩93,489 | +1.82% | 135.3만 |
|---|
| 2025.11.18 | ₩90,766 | ₩91,980 | ₩89,444 | ₩91,673 | +1.00% | 156.5만 |
|---|
| 2025.11.17 | ₩94,476 | ₩95,171 | ₩90,913 | ₩91,033 | -3.65% | 213.3만 |
|---|
| 2025.11.14 | ₩89,564 | ₩93,836 | ₩89,297 | ₩93,809 | +4.74% | 292.1만 |
|---|
| 2025.11.13 | ₩88,497 | ₩89,191 | ₩87,229 | ₩87,682 | -0.92% | 139.3만 |
|---|
| 2025.11.12 | ₩88,697 | ₩89,658 | ₩87,829 | ₩88,977 | +0.32% | 137.9만 |
|---|
| 2025.11.11 | ₩88,176 | ₩89,124 | ₩87,656 | ₩88,203 | +0.03% | 108.5만 |
|---|
| 2025.11.10 | ₩90,913 | ₩91,153 | ₩87,335 | ₩87,429 | -3.83% | 172.1만 |
|---|
| 2025.11.07 | ₩90,873 | ₩91,780 | ₩89,631 | ₩90,218 | -0.72% | 119.4만 |
|---|
| 2025.11.06 | ₩95,037 | ₩95,437 | ₩91,006 | ₩91,353 | -3.88% | 149.9만 |
|---|
| 2025.11.05 | ₩94,063 | ₩95,090 | ₩91,767 | ₩94,984 | +0.98% | 123.8만 |
|---|
| 2025.11.04 | ₩93,929 | ₩94,837 | ₩92,114 | ₩94,103 | +0.18% | 124.1만 |
|---|
| 2025.11.03 | ₩95,437 | ₩95,478 | ₩92,594 | ₩94,690 | -0.78% | 126.7만 |
|---|
| 2025.10.31 | ₩97,039 | ₩97,039 | ₩94,703 | ₩95,611 | -1.47% | 141.5만 |
|---|
| 2025.10.30 | ₩98,774 | ₩99,148 | ₩95,437 | ₩95,731 | -3.08% | 181.8만 |
|---|
| 2025.10.29 | ₩101,444 | ₩102,352 | ₩98,508 | ₩99,522 | -1.89% | 166.5만 |
|---|
| 2025.10.28 | ₩99,028 | ₩106,116 | ₩97,787 | ₩103,553 | +4.57% | 444.6만 |
|---|
| 2025.10.27 | ₩98,841 | ₩100,002 | ₩97,920 | ₩98,481 | -0.36% | 224.3만 |
|---|
| 2025.10.24 | ₩100,002 | ₩100,149 | ₩98,267 | ₩98,321 | -1.68% | 97.8만 |
|---|
| 2025.10.23 | ₩97,693 | ₩99,362 | ₩96,145 | ₩99,162 | +1.50% | 87.8만 |
|---|
| 2025.10.22 | ₩98,427 | ₩99,896 | ₩96,932 | ₩97,453 | -0.99% | 129.2만 |
|---|
| 2025.10.21 | ₩96,772 | ₩100,269 | ₩95,998 | ₩99,509 | +2.83% | 114.4만 |
|---|
| 2025.10.20 | ₩97,440 | ₩98,881 | ₩96,145 | ₩96,972 | -0.48% | 87.5만 |
|---|
| 2025.10.17 | ₩96,505 | ₩97,226 | ₩95,584 | ₩97,119 | +0.64% | 86.4만 |
|---|
| 2025.10.16 | ₩97,466 | ₩97,600 | ₩95,598 | ₩96,358 | -1.14% | 196.1만 |
|---|
| 2025.10.15 | ₩99,295 | ₩100,817 | ₩97,520 | ₩97,653 | -1.65% | 103.9만 |
|---|
| 2025.10.14 | ₩95,184 | ₩99,655 | ₩94,770 | ₩98,828 | +3.83% | 146.4만 |
|---|
| 2025.10.13 | ₩96,932 | ₩97,813 | ₩95,798 | ₩95,998 | -0.96% | 110.9만 |
|---|
| 2025.10.10 | ₩99,442 | ₩100,176 | ₩95,211 | ₩95,478 | -3.99% | 195.5만 |
|---|