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 | ₩38,890 | ₩39,050 | ₩38,022 | ₩38,489 | -1.03% | 238.1만 |
| 2026.10.08 | ₩38,570 | ₩39,130 | ₩38,009 | ₩38,930 | +0.93% | 342.3만 |
| 2026.10.07 | ₩39,784 | ₩39,784 | ₩37,902 | ₩38,970 | -2.05% | 484.9만 |
| 2026.10.06 | ₩40,372 | ₩40,812 | ₩39,918 | ₩40,252 | -0.30% | 221.9만 |
| 2026.10.05 | ₩40,385 | ₩40,866 | ₩39,371 | ₩40,092 | -0.73% | 300.5만 |
| 2026.10.02 | ₩41,120 | ₩41,720 | ₩40,052 | ₩40,465 | -1.59% | 300.5만 |
| 2026.10.01 | ₩40,973 | ₩41,306 | ₩39,798 | ₩40,692 | -0.68% | 299.9만 |
| 2026.09.30 | ₩41,507 | ₩42,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,959 |
| -1.32% |
| 297.6만 |
| 2026.09.29 | ₩42,388 | ₩42,561 | ₩40,732 | ₩40,946 | -3.40% | 242.6만 |
|---|
| 2026.09.28 | ₩42,094 | ₩43,389 | ₩40,452 | ₩41,921 | -0.41% | 368.2만 |
|---|
| 2026.09.25 | ₩43,963 | ₩44,377 | ₩42,094 | ₩42,334 | -3.70% | 318.5만 |
|---|
| 2026.09.24 | ₩44,123 | ₩44,270 | ₩42,949 | ₩44,030 | -0.21% | 209.3만 |
|---|
| 2026.09.23 | ₩44,377 | ₩44,911 | ₩43,603 | ₩43,963 | -0.93% | 194만 |
|---|
| 2026.09.22 | ₩44,524 | ₩45,392 | ₩44,230 | ₩44,804 | +0.63% | 267.8만 |
|---|
| 2026.09.21 | ₩43,362 | ₩44,524 | ₩42,081 | ₩43,576 | +0.49% | 305.1만 |
|---|
| 2026.09.18 | ₩43,856 | ₩44,097 | ₩42,655 | ₩42,682 | -2.68% | 375.5만 |
|---|
| 2026.09.17 | ₩43,723 | ₩44,417 | ₩42,882 | ₩44,097 | +0.85% | 338만 |
|---|
| 2026.09.16 | ₩44,831 | ₩45,111 | ₩43,069 | ₩43,282 | -3.45% | 303.1만 |
|---|
| 2026.09.15 | ₩45,258 | ₩45,458 | ₩43,870 | ₩44,097 | -2.57% | 412.4만 |
|---|
| 2026.09.14 | ₩46,994 | ₩47,661 | ₩45,205 | ₩45,392 | -3.41% | 368.1만 |
|---|
| 2026.09.11 | ₩47,581 | ₩48,476 | ₩46,820 | ₩47,007 | -1.21% | 351.8만 |
|---|
| 2026.09.10 | ₩48,275 | ₩48,649 | ₩47,154 | ₩47,915 | -0.75% | 338.8만 |
|---|
| 2026.09.09 | ₩49,931 | ₩50,305 | ₩47,835 | ₩49,170 | -1.52% | 281.5만 |
|---|
| 2026.09.08 | ₩52,174 | ₩52,548 | ₩50,158 | ₩50,211 | -3.76% | 208.7만 |
|---|
| 2026.09.04 | ₩51,480 | ₩53,709 | ₩51,226 | ₩52,467 | +1.92% | 187.6만 |
|---|
| 2026.09.03 | ₩52,734 | ₩53,602 | ₩50,465 | ₩51,386 | -2.56% | 198만 |
|---|
| 2026.09.02 | ₩51,119 | ₩52,761 | ₩51,079 | ₩51,960 | +1.65% | 268.1만 |
|---|
| 2026.09.01 | ₩53,883 | ₩53,976 | ₩49,958 | ₩50,652 | -6.00% | 459.5만 |
|---|
| 2026.08.31 | ₩53,682 | ₩54,670 | ₩53,255 | ₩54,523 | +1.57% | 181.3만 |
|---|
| 2026.08.28 | ₩53,015 | ₩55,378 | ₩52,935 | ₩54,937 | +3.63% | 186만 |
|---|
| 2026.08.27 | ₩53,469 | ₩53,469 | ₩52,200 | ₩53,068 | -0.75% | 170.8만 |
|---|
| 2026.08.26 | ₩54,630 | ₩54,964 | ₩53,522 | ₩53,589 | -1.91% | 123.1만 |
|---|
| 2026.08.25 | ₩54,016 | ₩54,577 | ₩52,668 | ₩54,363 | +0.64% | 147.5만 |
|---|
| 2026.08.24 | ₩53,402 | ₩54,470 | ₩52,628 | ₩53,576 | +0.33% | 166.1만 |
|---|
| 2026.08.21 | ₩54,537 | ₩56,032 | ₩53,696 | ₩53,869 | -1.22% | 319만 |
|---|
| 2026.08.20 | ₩53,509 | ₩54,777 | ₩51,840 | ₩54,029 | +0.97% | 212.6만 |
|---|
| 2026.08.19 | ₩53,215 | ₩55,698 | ₩53,068 | ₩53,522 | +0.58% | 213.5만 |
|---|
| 2026.08.18 | ₩53,402 | ₩53,829 | ₩52,307 | ₩52,427 | -1.82% | 143.7만 |
|---|
| 2026.08.17 | ₩54,737 | ₩55,017 | ₩52,227 | ₩52,855 | -3.44% | 269.7만 |
|---|
| 2026.08.14 | ₩56,740 | ₩57,394 | ₩54,951 | ₩55,231 | -2.66% | 159.7만 |
|---|
| 2026.08.13 | ₩57,888 | ₩58,702 | ₩57,047 | ₩57,207 | -1.18% | 137.3만 |
|---|
| 2026.08.12 | ₩57,928 | ₩57,928 | ₩56,286 | ₩57,207 | -1.24% | 147.5만 |
|---|
| 2026.08.11 | ₩56,059 | ₩58,876 | ₩56,019 | ₩58,195 | +3.81% | 143.7만 |
|---|
| 2026.08.10 | ₩56,913 | ₩57,354 | ₩54,991 | ₩56,299 | -1.08% | 193.1만 |
|---|
| 2026.08.07 | ₩57,941 | ₩58,929 | ₩55,912 | ₩57,781 | -0.28% | 176.9만 |
|---|
| 2026.08.06 | ₩60,411 | ₩60,411 | ₩57,180 | ₩57,407 | -4.97% | 276.8만 |
|---|
| 2026.08.05 | ₩58,489 | ₩62,881 | ₩58,075 | ₩60,331 | +3.15% | 386.6만 |
|---|
| 2026.08.04 | ₩54,457 | ₩60,051 | ₩54,457 | ₩59,570 | +9.39% | 587.9만 |
|---|
| 2026.08.03 | ₩51,386 | ₩53,682 | ₩51,359 | ₩52,347 | +1.87% | 397.1만 |
|---|
| 2026.07.31 | ₩50,358 | ₩51,373 | ₩49,624 | ₩50,064 | -0.58% | 242.6만 |
|---|
| 2026.07.30 | ₩50,705 | ₩51,907 | ₩49,998 | ₩50,825 | +0.24% | 165만 |
|---|
| 2026.07.29 | ₩52,281 | ₩52,361 | ₩49,851 | ₩51,333 | -1.81% | 230.5만 |
|---|
| 2026.07.28 | ₩50,772 | ₩53,175 | ₩50,772 | ₩51,373 | +1.18% | 165만 |
|---|
| 2026.07.27 | ₩50,452 | ₩51,787 | ₩49,811 | ₩50,238 | -0.42% | 217.5만 |
|---|
| 2026.07.24 | ₩48,075 | ₩50,652 | ₩47,808 | ₩49,757 | +3.50% | 253.7만 |
|---|
| 2026.07.23 | ₩48,396 | ₩48,729 | ₩47,328 | ₩47,648 | -1.54% | 219.9만 |
|---|
| 2026.07.22 | ₩49,397 | ₩50,572 | ₩49,130 | ₩49,584 | +0.38% | 185만 |
|---|
| 2026.07.21 | ₩48,943 | ₩49,664 | ₩48,249 | ₩48,649 | -0.60% | 212.6만 |
|---|
| 2026.07.20 | ₩51,359 | ₩51,359 | ₩48,396 | ₩49,277 | -4.06% | 253.2만 |
|---|
| 2026.07.17 | ₩52,855 | ₩53,335 | ₩50,745 | ₩51,052 | -3.41% | 188만 |
|---|
| 2026.07.16 | ₩51,666 | ₩53,923 | ₩51,640 | ₩53,255 | +3.07% | 155.9만 |
|---|
| 2026.07.15 | ₩51,573 | ₩53,602 | ₩51,226 | ₩51,506 | -0.13% | 198.7만 |
|---|
| 2026.07.14 | ₩52,454 | ₩52,961 | ₩50,652 | ₩51,600 | -1.63% | 213.6만 |
|---|
| 2026.07.13 | ₩54,363 | ₩54,991 | ₩51,747 | ₩51,867 | -4.59% | 242.4만 |
|---|
| 2026.07.10 | ₩50,452 | ₩55,885 | ₩50,438 | ₩54,363 | +7.75% | 409.7만 |
|---|
| 2026.07.09 | ₩50,078 | ₩51,066 | ₩49,237 | ₩50,545 | +0.93% | 147.2만 |
|---|
| 2026.07.08 | ₩49,397 | ₩52,321 | ₩48,075 | ₩50,291 | +1.81% | 397.1만 |
|---|
| 2026.07.07 | ₩51,546 | ₩51,907 | ₩49,130 | ₩49,557 | -3.86% | 260.2만 |
|---|
| 2026.07.06 | ₩50,865 | ₩51,893 | ₩49,303 | ₩50,785 | -0.16% | 294.7만 |
|---|
| 2026.07.02 | ₩54,029 | ₩54,604 | ₩50,772 | ₩50,865 | -5.86% | 222.7만 |
|---|
| 2026.07.01 | ₩52,694 | ₩53,963 | ₩52,281 | ₩53,629 | +1.77% | 175.3만 |
|---|
| 2026.06.30 | ₩50,745 | ₩52,881 | ₩49,837 | ₩52,628 | +3.71% | 223.2만 |
|---|
| 2026.06.29 | ₩51,827 | ₩52,040 | ₩49,651 | ₩50,732 | -2.11% | 295.9만 |
|---|
| 2026.06.26 | ₩50,371 | ₩53,869 | ₩50,265 | ₩52,040 | +3.31% | 266.2만 |
|---|
| 2026.06.25 | ₩50,839 | ₩52,120 | ₩49,464 | ₩50,385 | -0.89% | 226.8만 |
|---|
| 2026.06.24 | ₩48,930 | ₩51,546 | ₩48,930 | ₩50,545 | +3.30% | 220.1만 |
|---|
| 2026.06.23 | ₩48,396 | ₩49,944 | ₩48,142 | ₩48,315 | -0.17% | 246.7만 |
|---|
| 2026.06.22 | ₩50,812 | ₩52,054 | ₩48,596 | ₩48,823 | -3.91% | 295.7만 |
|---|
| 2026.06.18 | ₩52,067 | ₩52,895 | ₩50,999 | ₩51,880 | -0.36% | 440.4만 |
|---|
| 2026.06.17 | ₩53,148 | ₩54,911 | ₩51,359 | ₩51,586 | -2.94% | 229.5만 |
|---|
| 2026.06.16 | ₩55,485 | ₩55,485 | ₩51,760 | ₩53,549 | -3.49% | 290.6만 |
|---|
| 2026.06.15 | ₩58,675 | ₩60,010 | ₩55,618 | ₩55,885 | -4.76% | 241.8만 |
|---|
| 2026.06.12 | ₩57,047 | ₩58,088 | ₩55,939 | ₩57,260 | +0.37% | 168.6만 |
|---|
| 2026.06.11 | ₩54,243 | ₩56,806 | ₩53,175 | ₩56,619 | +4.38% | 224.2만 |
|---|
| 2026.06.10 | ₩55,204 | ₩56,740 | ₩53,509 | ₩53,549 | -3.00% | 238만 |
|---|
| 2026.06.09 | ₩53,322 | ₩55,712 | ₩52,828 | ₩55,324 | +3.76% | 253.3만 |
|---|
| 2026.06.08 | ₩52,107 | ₩53,455 | ₩51,666 | ₩52,815 | +1.36% | 217.4만 |
|---|
| 2026.06.05 | ₩53,616 | ₩53,669 | ₩52,014 | ₩52,694 | -1.72% | 278.8만 |
|---|
| 2026.06.04 | ₩55,031 | ₩55,979 | ₩51,586 | ₩53,402 | -2.96% | 388.8만 |
|---|
| 2026.06.03 | ₩54,283 | ₩55,525 | ₩53,856 | ₩54,350 | +0.12% | 188.7만 |
|---|
| 2026.06.02 | ₩56,286 | ₩56,393 | ₩54,630 | ₩54,750 | -2.73% | 191.6만 |
|---|
| 2026.06.01 | ₩57,995 | ₩58,275 | ₩56,259 | ₩56,660 | -2.30% | 206.8만 |
|---|
| 2026.05.29 | ₩57,754 | ₩59,209 | ₩57,367 | ₩57,968 | +0.37% | 445.7만 |
|---|
| 2026.05.28 | ₩58,742 | ₩59,129 | ₩57,354 | ₩58,836 | +0.16% | 221.5만 |
|---|
| 2026.05.27 | ₩57,754 | ₩60,318 | ₩57,741 | ₩59,223 | +2.54% | 257.7만 |
|---|
| 2026.05.26 | ₩57,714 | ₩58,475 | ₩55,525 | ₩56,953 | -1.32% | 257.5만 |
|---|
| 2026.05.22 | ₩58,008 | ₩58,395 | ₩56,433 | ₩56,967 | -1.80% | 215.1만 |
|---|
| 2026.05.21 | ₩54,804 | ₩57,794 | ₩53,616 | ₩57,688 | +5.26% | 276.3만 |
|---|
| 2026.05.20 | ₩54,577 | ₩55,885 | ₩52,467 | ₩55,418 | +1.54% | 265.9만 |
|---|
| 2026.05.19 | ₩52,187 | ₩55,405 | ₩51,239 | ₩54,417 | +4.27% | 424.2만 |
|---|
| 2026.05.18 | ₩53,068 | ₩54,136 | ₩52,174 | ₩52,694 | -0.70% | 306.2만 |
|---|
| 2026.05.15 | ₩57,087 | ₩57,220 | ₩53,215 | ₩53,389 | -6.48% | 400.5만 |
|---|
| 2026.05.14 | ₩55,765 | ₩57,834 | ₩55,765 | ₩56,780 | +1.82% | 374.9만 |
|---|
| 2026.05.13 | ₩54,296 | ₩56,166 | ₩54,083 | ₩55,765 | +2.70% | 287.7만 |
|---|
| 2026.05.12 | ₩54,737 | ₩55,939 | ₩53,909 | ₩55,124 | +0.71% | 330.1만 |
|---|
| 2026.05.11 | ₩59,343 | ₩59,610 | ₩54,390 | ₩54,844 | -7.58% | 777.7만 |
|---|
| 2026.05.08 | ₩64,750 | ₩64,937 | ₩59,703 | ₩60,024 | -7.30% | 614만 |
|---|
| 2026.05.07 | ₩59,917 | ₩65,217 | ₩59,904 | ₩64,363 | +7.42% | 1361.9만 |
|---|
| 2026.05.06 | ₩74,162 | ₩75,283 | ₩72,133 | ₩73,067 | -1.48% | 396.7만 |
|---|
| 2026.05.05 | ₩71,572 | ₩73,254 | ₩69,796 | ₩72,346 | +1.08% | 156.1만 |
|---|
| 2026.05.04 | ₩73,815 | ₩74,429 | ₩70,811 | ₩70,851 | -4.02% | 205.3만 |
|---|
| 2026.05.01 | ₩74,830 | ₩76,218 | ₩73,575 | ₩75,524 | +0.93% | 151.2만 |
|---|
| 2026.04.30 | ₩73,495 | ₩75,123 | ₩72,947 | ₩74,843 | +1.83% | 132만 |
|---|
| 2026.04.29 | ₩73,481 | ₩73,708 | ₩72,360 | ₩72,947 | -0.73% | 154.4만 |
|---|
| 2026.04.28 | ₩74,763 | ₩75,831 | ₩73,201 | ₩73,695 | -1.43% | 161.3만 |
|---|
| 2026.04.27 | ₩72,093 | ₩75,817 | ₩72,093 | ₩74,456 | +3.28% | 231.5만 |
|---|
| 2026.04.24 | ₩71,932 | ₩72,266 | ₩69,596 | ₩71,826 | -0.15% | 280.5만 |
|---|
| 2026.04.23 | ₩74,429 | ₩75,737 | ₩70,624 | ₩72,360 | -2.78% | 331.5만 |
|---|
| 2026.04.22 | ₩76,619 | ₩76,699 | ₩73,855 | ₩74,296 | -3.03% | 184.4만 |
|---|
| 2026.04.21 | ₩76,552 | ₩78,448 | ₩75,417 | ₩75,978 | -0.75% | 239.4만 |
|---|
| 2026.04.20 | ₩73,561 | ₩76,472 | ₩71,759 | ₩76,432 | +3.90% | 272.8만 |
|---|
| 2026.04.17 | ₩75,350 | ₩79,062 | ₩74,763 | ₩75,871 | +0.69% | 294.6만 |
|---|
| 2026.04.16 | ₩74,936 | ₩77,727 | ₩74,496 | ₩74,749 | -0.25% | 296.4만 |
|---|
| 2026.04.15 | ₩73,695 | ₩75,631 | ₩72,720 | ₩74,429 | +1.00% | 292.8만 |
|---|
| 2026.04.14 | ₩75,283 | ₩76,685 | ₩72,814 | ₩73,788 | -1.99% | 193.4만 |
|---|
| 2026.04.13 | ₩75,003 | ₩75,417 | ₩73,641 | ₩74,803 | -0.27% | 152.3만 |
|---|
| 2026.04.10 | ₩76,165 | ₩76,485 | ₩74,496 | ₩75,444 | -0.95% | 131.3만 |
|---|
| 2026.04.09 | ₩74,442 | ₩76,311 | ₩73,868 | ₩75,938 | +2.01% | 133.3만 |
|---|
| 2026.04.08 | ₩75,564 | ₩77,647 | ₩74,402 | ₩74,976 | -0.78% | 347.5만 |
|---|
| 2026.04.07 | ₩74,402 | ₩74,749 | ₩71,665 | ₩72,800 | -2.15% | 143.2만 |
|---|
| 2026.04.06 | ₩73,762 | ₩75,924 | ₩73,495 | ₩75,150 | +1.88% | 172.4만 |
|---|
| 2026.04.02 | ₩71,158 | ₩75,177 | ₩70,023 | ₩74,055 | +4.07% | 191.6만 |
|---|
| 2026.04.01 | ₩71,078 | ₩73,041 | ₩70,304 | ₩72,467 | +1.95% | 270.1만 |
|---|
| 2026.03.31 | ₩68,688 | ₩73,067 | ₩68,688 | ₩71,986 | +4.80% | 284.4만 |
|---|
| 2026.03.30 | ₩69,650 | ₩70,090 | ₩67,300 | ₩67,914 | -2.49% | 210.1만 |
|---|
| 2026.03.27 | ₩70,958 | ₩71,973 | ₩69,009 | ₩69,316 | -2.31% | 223.8만 |
|---|
| 2026.03.26 | ₩72,867 | ₩74,536 | ₩71,252 | ₩71,572 | -1.78% | 167.1만 |
|---|
| 2026.03.25 | ₩72,907 | ₩73,975 | ₩70,891 | ₩73,721 | +1.12% | 178.5만 |
|---|
| 2026.03.24 | ₩71,105 | ₩74,095 | ₩71,105 | ₩71,879 | +1.09% | 211.2만 |
|---|
| 2026.03.23 | ₩71,452 | ₩73,788 | ₩71,025 | ₩72,667 | +1.70% | 223.5만 |
|---|
| 2026.03.20 | ₩71,892 | ₩72,360 | ₩69,436 | ₩69,770 | -2.95% | 564.5만 |
|---|
| 2026.03.19 | ₩71,879 | ₩73,388 | ₩71,278 | ₩72,413 | +0.74% | 223.1만 |
|---|
| 2026.03.18 | ₩75,911 | ₩75,911 | ₩72,507 | ₩72,560 | -4.41% | 276만 |
|---|
| 2026.03.17 | ₩76,098 | ₩77,633 | ₩75,804 | ₩75,911 | -0.25% | 167만 |
|---|
| 2026.03.16 | ₩77,500 | ₩77,500 | ₩74,482 | ₩75,190 | -2.98% | 344.4만 |
|---|
| 2026.03.13 | ₩76,512 | ₩77,606 | ₩75,764 | ₩76,752 | +0.31% | 245.2만 |
|---|
| 2026.03.12 | ₩76,859 | ₩78,928 | ₩76,218 | ₩76,285 | -0.75% | 354.4만 |
|---|
| 2026.03.11 | ₩76,378 | ₩77,940 | ₩75,350 | ₩77,740 | +1.78% | 248.5만 |
|---|
| 2026.03.10 | ₩77,967 | ₩79,262 | ₩75,898 | ₩76,832 | -1.46% | 288.4만 |
|---|
| 2026.03.09 | ₩77,433 | ₩78,901 | ₩75,203 | ₩78,421 | +1.28% | 397.5만 |
|---|
| 2026.03.06 | ₩80,544 | ₩80,610 | ₩78,301 | ₩78,448 | -2.60% | 346.2만 |
|---|
| 2026.03.05 | ₩80,156 | ₩82,519 | ₩79,889 | ₩81,745 | +1.98% | 317.7만 |
|---|
| 2026.03.04 | ₩81,104 | ₩81,505 | ₩78,875 | ₩80,036 | -1.32% | 336만 |
|---|
| 2026.03.03 | ₩83,467 | ₩83,467 | ₩78,407 | ₩80,570 | -3.47% | 667.4만 |
|---|
| 2026.03.02 | ₩90,263 | ₩90,383 | ₩85,470 | ₩85,523 | -5.25% | 528.3만 |
|---|
| 2026.02.27 | ₩90,917 | ₩92,012 | ₩89,248 | ₩91,357 | +0.48% | 348.9만 |
|---|
| 2026.02.26 | ₩94,455 | ₩95,096 | ₩90,516 | ₩92,292 | -2.29% | 789.9만 |
|---|
| 2026.02.25 | ₩95,323 | ₩96,124 | ₩94,121 | ₩94,468 | -0.90% | 1200.3만 |
|---|
| 2026.02.24 | ₩100,129 | ₩103,373 | ₩95,149 | ₩95,683 | -4.44% | 768.7만 |
|---|
| 2026.02.23 | ₩111,450 | ₩112,798 | ₩109,140 | ₩111,090 | -0.32% | 82.2만 |
|---|
| 2026.02.20 | ₩113,586 | ₩116,563 | ₩107,004 | ₩112,798 | -0.69% | 375.1만 |
|---|
| 2026.02.19 | ₩115,415 | ₩117,177 | ₩113,786 | ₩114,214 | -1.04% | 126.6만 |
|---|
| 2026.02.18 | ₩115,482 | ₩116,804 | ₩114,828 | ₩115,402 | -0.07% | 105.8만 |
|---|
| 2026.02.17 | ₩119,020 | ₩119,273 | ₩114,120 | ₩116,443 | -2.16% | 122.8만 |
|---|
| 2026.02.13 | ₩116,016 | ₩119,220 | ₩114,748 | ₩118,406 | +2.06% | 187.8만 |
|---|
| 2026.02.12 | ₩124,266 | ₩126,589 | ₩119,941 | ₩120,702 | -2.87% | 104.1만 |
|---|
| 2026.02.11 | ₩121,570 | ₩123,946 | ₩120,235 | ₩123,919 | +1.93% | 112.7만 |
|---|
| 2026.02.10 | ₩118,139 | ₩124,293 | ₩118,112 | ₩121,690 | +3.01% | 165.4만 |
|---|
| 2026.02.09 | ₩115,081 | ₩117,765 | ₩114,173 | ₩117,297 | +1.93% | 120.6만 |
|---|
| 2026.02.06 | ₩114,347 | ₩116,897 | ₩113,653 | ₩115,509 | +1.02% | 112만 |
|---|
| 2026.02.05 | ₩115,482 | ₩116,577 | ₩111,210 | ₩113,599 | -1.63% | 140.9만 |
|---|
| 2026.02.04 | ₩115,522 | ₩118,619 | ₩113,880 | ₩117,071 | +1.34% | 185.7만 |
|---|
| 2026.02.03 | ₩107,391 | ₩115,776 | ₩106,991 | ₩114,147 | +6.29% | 268.1만 |
|---|
| 2026.02.02 | ₩105,602 | ₩107,044 | ₩103,613 | ₩106,724 | +1.06% | 195.7만 |
|---|
| 2026.01.30 | ₩101,250 | ₩108,366 | ₩100,276 | ₩106,791 | +5.47% | 374.3만 |
|---|
| 2026.01.29 | ₩101,798 | ₩103,440 | ₩96,858 | ₩102,745 | +0.93% | 544.9만 |
|---|
| 2026.01.28 | ₩111,383 | ₩113,359 | ₩107,498 | ₩107,965 | -3.07% | 273.6만 |
|---|
| 2026.01.27 | ₩112,425 | ₩113,105 | ₩110,689 | ₩111,437 | -0.88% | 162.6만 |
|---|
| 2026.01.26 | ₩114,133 | ₩114,601 | ₩111,250 | ₩113,092 | -0.91% | 135.6만 |
|---|
| 2026.01.23 | ₩118,819 | ₩119,100 | ₩112,945 | ₩114,053 | -4.01% | 170.8만 |
|---|
| 2026.01.22 | ₩117,484 | ₩120,435 | ₩117,284 | ₩119,701 | +1.89% | 142.8만 |
|---|
| 2026.01.21 | ₩115,669 | ₩118,806 | ₩115,015 | ₩117,351 | +1.45% | 123.9만 |
|---|
| 2026.01.20 | ₩113,813 | ₩115,949 | ₩112,011 | ₩114,975 | +1.02% | 145.6만 |
|---|
| 2026.01.16 | ₩112,972 | ₩116,977 | ₩111,864 | ₩116,323 | +2.97% | 153.6만 |
|---|
| 2026.01.15 | ₩113,186 | ₩114,427 | ₩112,144 | ₩113,132 | -0.05% | 107.4만 |
|---|
| 2026.01.14 | ₩113,319 | ₩114,801 | ₩111,330 | ₩113,813 | +0.44% | 102.9만 |
|---|
| 2026.01.13 | ₩112,198 | ₩113,586 | ₩111,650 | ₩113,519 | +1.18% | 88.7만 |
|---|
| 2026.01.12 | ₩110,809 | ₩112,585 | ₩109,968 | ₩112,064 | +1.13% | 97.7만 |
|---|
| 2026.01.09 | ₩109,367 | ₩111,650 | ₩107,832 | ₩111,410 | +1.87% | 135만 |
|---|
| 2026.01.08 | ₩102,078 | ₩109,581 | ₩101,010 | ₩108,633 | +6.42% | 180.7만 |
|---|
| 2026.01.07 | ₩106,123 | ₩107,632 | ₩101,330 | ₩102,665 | -3.26% | 115.7만 |
|---|
| 2026.01.06 | ₩101,998 | ₩106,724 | ₩101,197 | ₩105,616 | +3.55% | 119.3만 |
|---|
| 2026.01.05 | ₩99,528 | ₩103,293 | ₩99,168 | ₩102,345 | +2.83% | 102.3만 |
|---|
| 2026.01.02 | ₩96,791 | ₩101,130 | ₩95,750 | ₩99,461 | +2.76% | 116.1만 |
|---|
| 2025.12.31 | ₩96,097 | ₩96,938 | ₩95,069 | ₩96,311 | +0.22% | 109.8만 |
|---|
| 2025.12.30 | ₩95,283 | ₩97,178 | ₩95,029 | ₩96,417 | +1.19% | 113.6만 |
|---|
| 2025.12.29 | ₩96,030 | ₩97,659 | ₩95,429 | ₩95,643 | -0.40% | 113.3만 |
|---|
| 2025.12.26 | ₩95,990 | ₩96,845 | ₩95,469 | ₩96,270 | +0.29% | 70.1만 |
|---|
| 2025.12.24 | ₩95,656 | ₩96,578 | ₩94,922 | ₩96,257 | +0.63% | 74만 |
|---|
| 2025.12.23 | ₩96,311 | ₩96,791 | ₩94,829 | ₩95,576 | -0.76% | 102.5만 |
|---|
| 2025.12.22 | ₩98,006 | ₩98,460 | ₩95,336 | ₩96,698 | -1.33% | 170.8만 |
|---|
| 2025.12.19 | ₩102,332 | ₩102,799 | ₩98,140 | ₩98,233 | -4.01% | 249.7만 |
|---|
| 2025.12.18 | ₩102,826 | ₩104,414 | ₩102,131 | ₩102,745 | -0.08% | 101.9만 |
|---|
| 2025.12.17 | ₩100,089 | ₩103,226 | ₩100,089 | ₩101,597 | +1.51% | 138.7만 |
|---|
| 2025.12.16 | ₩103,159 | ₩103,974 | ₩99,915 | ₩100,903 | -2.19% | 112.1만 |
|---|
| 2025.12.15 | ₩103,800 | ₩104,134 | ₩101,811 | ₩103,146 | -0.63% | 115.1만 |
|---|
| 2025.12.12 | ₩105,669 | ₩106,537 | ₩103,426 | ₩103,653 | -1.91% | 101.7만 |
|---|
| 2025.12.11 | ₩104,388 | ₩106,991 | ₩104,334 | ₩104,868 | +0.46% | 90.5만 |
|---|
| 2025.12.10 | ₩100,796 | ₩104,655 | ₩99,915 | ₩104,294 | +3.47% | 156.9만 |
|---|
| 2025.12.09 | ₩98,927 | ₩101,584 | ₩98,927 | ₩99,608 | +0.69% | 117.3만 |
|---|
| 2025.12.08 | ₩101,197 | ₩101,531 | ₩99,488 | ₩100,142 | -1.04% | 134.2만 |
|---|
| 2025.12.05 | ₩104,935 | ₩106,644 | ₩101,464 | ₩101,544 | -3.23% | 145.5만 |
|---|
| 2025.12.04 | ₩107,712 | ₩108,406 | ₩105,429 | ₩106,670 | -0.97% | 98만 |
|---|
| 2025.12.03 | ₩106,724 | ₩109,274 | ₩106,043 | ₩107,939 | +1.14% | 122만 |
|---|
| 2025.12.02 | ₩106,230 | ₩106,590 | ₩104,214 | ₩106,217 | -0.01% | 109.6만 |
|---|
| 2025.12.01 | ₩102,799 | ₩107,605 | ₩102,251 | ₩106,110 | +3.22% | 108.1만 |
|---|
| 2025.11.28 | ₩104,882 | ₩105,015 | ₩102,839 | ₩103,266 | -1.54% | 67.1만 |
|---|
| 2025.11.26 | ₩102,932 | ₩105,816 | ₩102,932 | ₩105,122 | +2.13% | 118.1만 |
|---|
| 2025.11.25 | ₩100,743 | ₩104,948 | ₩100,262 | ₩103,773 | +3.01% | 165.4만 |
|---|
| 2025.11.24 | ₩97,459 | ₩101,050 | ₩95,910 | ₩100,155 | +2.77% | 174.1만 |
|---|
| 2025.11.21 | ₩93,627 | ₩98,647 | ₩93,227 | ₩97,993 | +4.66% | 180.2만 |
|---|
| 2025.11.20 | ₩94,789 | ₩97,819 | ₩92,813 | ₩93,787 | -1.06% | 179.5만 |
|---|
| 2025.11.19 | ₩91,838 | ₩93,827 | ₩90,316 | ₩93,507 | +1.82% | 135.3만 |
|---|
| 2025.11.18 | ₩90,783 | ₩91,998 | ₩89,462 | ₩91,691 | +1.00% | 156.5만 |
|---|
| 2025.11.17 | ₩94,495 | ₩95,189 | ₩90,930 | ₩91,050 | -3.65% | 213.3만 |
|---|
| 2025.11.14 | ₩89,582 | ₩93,854 | ₩89,315 | ₩93,827 | +4.74% | 292.1만 |
|---|
| 2025.11.13 | ₩88,514 | ₩89,208 | ₩87,246 | ₩87,699 | -0.92% | 139.3만 |
|---|
| 2025.11.12 | ₩88,714 | ₩89,675 | ₩87,846 | ₩88,994 | +0.32% | 137.9만 |
|---|
| 2025.11.11 | ₩88,193 | ₩89,141 | ₩87,673 | ₩88,220 | +0.03% | 108.5만 |
|---|
| 2025.11.10 | ₩90,930 | ₩91,171 | ₩87,352 | ₩87,446 | -3.83% | 172.1만 |
|---|
| 2025.11.07 | ₩90,890 | ₩91,798 | ₩89,649 | ₩90,236 | -0.72% | 119.4만 |
|---|
| 2025.11.06 | ₩95,056 | ₩95,456 | ₩91,024 | ₩91,371 | -3.88% | 149.9만 |
|---|
| 2025.11.05 | ₩94,081 | ₩95,109 | ₩91,785 | ₩95,002 | +0.98% | 123.8만 |
|---|
| 2025.11.04 | ₩93,947 | ₩94,855 | ₩92,132 | ₩94,121 | +0.18% | 124.1만 |
|---|
| 2025.11.03 | ₩95,456 | ₩95,496 | ₩92,612 | ₩94,708 | -0.78% | 126.7만 |
|---|
| 2025.10.31 | ₩97,058 | ₩97,058 | ₩94,722 | ₩95,630 | -1.47% | 141.5만 |
|---|
| 2025.10.30 | ₩98,794 | ₩99,168 | ₩95,456 | ₩95,750 | -3.08% | 181.8만 |
|---|
| 2025.10.29 | ₩101,464 | ₩102,372 | ₩98,527 | ₩99,541 | -1.89% | 166.5만 |
|---|
| 2025.10.28 | ₩99,047 | ₩106,136 | ₩97,806 | ₩103,573 | +4.57% | 444.6만 |
|---|
| 2025.10.27 | ₩98,860 | ₩100,022 | ₩97,939 | ₩98,500 | -0.36% | 224.3만 |
|---|
| 2025.10.24 | ₩100,022 | ₩100,169 | ₩98,286 | ₩98,340 | -1.68% | 97.8만 |
|---|
| 2025.10.23 | ₩97,712 | ₩99,381 | ₩96,164 | ₩99,181 | +1.50% | 87.8만 |
|---|
| 2025.10.22 | ₩98,447 | ₩99,915 | ₩96,951 | ₩97,472 | -0.99% | 129.2만 |
|---|
| 2025.10.21 | ₩96,791 | ₩100,289 | ₩96,017 | ₩99,528 | +2.83% | 114.4만 |
|---|
| 2025.10.20 | ₩97,459 | ₩98,901 | ₩96,164 | ₩96,991 | -0.48% | 87.5만 |
|---|
| 2025.10.17 | ₩96,524 | ₩97,245 | ₩95,603 | ₩97,138 | +0.64% | 86.4만 |
|---|
| 2025.10.16 | ₩97,485 | ₩97,619 | ₩95,616 | ₩96,377 | -1.14% | 196.1만 |
|---|
| 2025.10.15 | ₩99,314 | ₩100,836 | ₩97,539 | ₩97,672 | -1.65% | 103.9만 |
|---|
| 2025.10.14 | ₩95,202 | ₩99,675 | ₩94,789 | ₩98,847 | +3.83% | 146.4만 |
|---|
| 2025.10.13 | ₩96,951 | ₩97,832 | ₩95,817 | ₩96,017 | -0.96% | 110.9만 |
|---|
| 2025.10.10 | ₩99,461 | ₩100,196 | ₩95,229 | ₩95,496 | -3.99% | 195.5만 |
|---|