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 | ₩38,876 | ₩39,036 | ₩38,009 | ₩38,476 | -1.03% | 238.1만 |
| 2026.10.08 | ₩38,556 | ₩39,117 | ₩37,995 | ₩38,916 | +0.93% | 342.3만 |
| 2026.10.07 | ₩39,770 | ₩39,770 | ₩37,889 | ₩38,956 | -2.05% | 484.9만 |
| 2026.10.06 | ₩40,358 | ₩40,798 | ₩39,904 | ₩40,238 | -0.30% | 221.9만 |
| 2026.10.05 | ₩40,371 | ₩40,851 | ₩39,357 | ₩40,077 | -0.73% | 300.5만 |
| 2026.10.02 | ₩41,105 | ₩41,706 | ₩40,037 | ₩40,451 | -1.59% | 300.5만 |
| 2026.10.01 | ₩40,958 | ₩41,292 | ₩39,784 | ₩40,678 | -0.68% | 299.9만 |
| 2026.09.30 | ₩41,492 | ₩42,159 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,945 |
| -1.32% |
| 297.6만 |
| 2026.09.29 | ₩42,373 | ₩42,546 | ₩40,718 | ₩40,932 | -3.40% | 242.6만 |
|---|
| 2026.09.28 | ₩42,079 | ₩43,374 | ₩40,438 | ₩41,906 | -0.41% | 368.2만 |
|---|
| 2026.09.25 | ₩43,948 | ₩44,361 | ₩42,079 | ₩42,320 | -3.70% | 318.5만 |
|---|
| 2026.09.24 | ₩44,108 | ₩44,255 | ₩42,933 | ₩44,014 | -0.21% | 209.3만 |
|---|
| 2026.09.23 | ₩44,361 | ₩44,895 | ₩43,587 | ₩43,948 | -0.93% | 194만 |
|---|
| 2026.09.22 | ₩44,508 | ₩45,376 | ₩44,215 | ₩44,789 | +0.63% | 267.8만 |
|---|
| 2026.09.21 | ₩43,347 | ₩44,508 | ₩42,066 | ₩43,561 | +0.49% | 305.1만 |
|---|
| 2026.09.18 | ₩43,841 | ₩44,081 | ₩42,640 | ₩42,667 | -2.68% | 375.5만 |
|---|
| 2026.09.17 | ₩43,707 | ₩44,401 | ₩42,867 | ₩44,081 | +0.85% | 338만 |
|---|
| 2026.09.16 | ₩44,815 | ₩45,095 | ₩43,054 | ₩43,267 | -3.45% | 303.1만 |
|---|
| 2026.09.15 | ₩45,242 | ₩45,442 | ₩43,854 | ₩44,081 | -2.57% | 412.4만 |
|---|
| 2026.09.14 | ₩46,977 | ₩47,645 | ₩45,189 | ₩45,376 | -3.41% | 368.1만 |
|---|
| 2026.09.11 | ₩47,564 | ₩48,459 | ₩46,804 | ₩46,991 | -1.21% | 351.8만 |
|---|
| 2026.09.10 | ₩48,258 | ₩48,632 | ₩47,137 | ₩47,898 | -0.75% | 338.8만 |
|---|
| 2026.09.09 | ₩49,913 | ₩50,287 | ₩47,818 | ₩49,153 | -1.52% | 281.5만 |
|---|
| 2026.09.08 | ₩52,155 | ₩52,529 | ₩50,140 | ₩50,194 | -3.76% | 208.7만 |
|---|
| 2026.09.04 | ₩51,461 | ₩53,690 | ₩51,208 | ₩52,449 | +1.92% | 187.6만 |
|---|
| 2026.09.03 | ₩52,716 | ₩53,583 | ₩50,447 | ₩51,368 | -2.56% | 198만 |
|---|
| 2026.09.02 | ₩51,101 | ₩52,743 | ₩51,061 | ₩51,942 | +1.65% | 268.1만 |
|---|
| 2026.09.01 | ₩53,864 | ₩53,957 | ₩49,940 | ₩50,634 | -6.00% | 459.5만 |
|---|
| 2026.08.31 | ₩53,663 | ₩54,651 | ₩53,236 | ₩54,504 | +1.57% | 181.3만 |
|---|
| 2026.08.28 | ₩52,996 | ₩55,358 | ₩52,916 | ₩54,918 | +3.63% | 186만 |
|---|
| 2026.08.27 | ₩53,450 | ₩53,450 | ₩52,182 | ₩53,050 | -0.75% | 170.8만 |
|---|
| 2026.08.26 | ₩54,611 | ₩54,945 | ₩53,503 | ₩53,570 | -1.91% | 123.1만 |
|---|
| 2026.08.25 | ₩53,997 | ₩54,558 | ₩52,649 | ₩54,344 | +0.64% | 147.5만 |
|---|
| 2026.08.24 | ₩53,383 | ₩54,451 | ₩52,609 | ₩53,557 | +0.33% | 166.1만 |
|---|
| 2026.08.21 | ₩54,518 | ₩56,012 | ₩53,677 | ₩53,850 | -1.22% | 319만 |
|---|
| 2026.08.20 | ₩53,490 | ₩54,758 | ₩51,822 | ₩54,010 | +0.97% | 212.6만 |
|---|
| 2026.08.19 | ₩53,196 | ₩55,679 | ₩53,050 | ₩53,503 | +0.58% | 213.5만 |
|---|
| 2026.08.18 | ₩53,383 | ₩53,810 | ₩52,289 | ₩52,409 | -1.82% | 143.7만 |
|---|
| 2026.08.17 | ₩54,718 | ₩54,998 | ₩52,209 | ₩52,836 | -3.44% | 269.7만 |
|---|
| 2026.08.14 | ₩56,720 | ₩57,374 | ₩54,931 | ₩55,212 | -2.66% | 159.7만 |
|---|
| 2026.08.13 | ₩57,867 | ₩58,681 | ₩57,027 | ₩57,187 | -1.18% | 137.3만 |
|---|
| 2026.08.12 | ₩57,907 | ₩57,907 | ₩56,266 | ₩57,187 | -1.24% | 147.5만 |
|---|
| 2026.08.11 | ₩56,039 | ₩58,855 | ₩55,999 | ₩58,174 | +3.81% | 143.7만 |
|---|
| 2026.08.10 | ₩56,893 | ₩57,334 | ₩54,971 | ₩56,279 | -1.08% | 193.1만 |
|---|
| 2026.08.07 | ₩57,921 | ₩58,908 | ₩55,892 | ₩57,761 | -0.28% | 176.9만 |
|---|
| 2026.08.06 | ₩60,390 | ₩60,390 | ₩57,160 | ₩57,387 | -4.97% | 276.8만 |
|---|
| 2026.08.05 | ₩58,468 | ₩62,859 | ₩58,054 | ₩60,310 | +3.15% | 386.6만 |
|---|
| 2026.08.04 | ₩54,438 | ₩60,029 | ₩54,438 | ₩59,549 | +9.39% | 587.9만 |
|---|
| 2026.08.03 | ₩51,368 | ₩53,663 | ₩51,341 | ₩52,329 | +1.87% | 397.1만 |
|---|
| 2026.07.31 | ₩50,340 | ₩51,355 | ₩49,606 | ₩50,047 | -0.58% | 242.6만 |
|---|
| 2026.07.30 | ₩50,687 | ₩51,888 | ₩49,980 | ₩50,807 | +0.24% | 165만 |
|---|
| 2026.07.29 | ₩52,262 | ₩52,342 | ₩49,833 | ₩51,315 | -1.81% | 230.5만 |
|---|
| 2026.07.28 | ₩50,754 | ₩53,156 | ₩50,754 | ₩51,355 | +1.18% | 165만 |
|---|
| 2026.07.27 | ₩50,434 | ₩51,768 | ₩49,793 | ₩50,220 | -0.42% | 217.5만 |
|---|
| 2026.07.24 | ₩48,058 | ₩50,634 | ₩47,791 | ₩49,740 | +3.50% | 253.7만 |
|---|
| 2026.07.23 | ₩48,379 | ₩48,712 | ₩47,311 | ₩47,631 | -1.54% | 219.9만 |
|---|
| 2026.07.22 | ₩49,379 | ₩50,554 | ₩49,113 | ₩49,566 | +0.38% | 185만 |
|---|
| 2026.07.21 | ₩48,926 | ₩49,646 | ₩48,232 | ₩48,632 | -0.60% | 212.6만 |
|---|
| 2026.07.20 | ₩51,341 | ₩51,341 | ₩48,379 | ₩49,259 | -4.06% | 253.2만 |
|---|
| 2026.07.17 | ₩52,836 | ₩53,316 | ₩50,727 | ₩51,034 | -3.41% | 188만 |
|---|
| 2026.07.16 | ₩51,648 | ₩53,904 | ₩51,622 | ₩53,236 | +3.07% | 155.9만 |
|---|
| 2026.07.15 | ₩51,555 | ₩53,583 | ₩51,208 | ₩51,488 | -0.13% | 198.7만 |
|---|
| 2026.07.14 | ₩52,436 | ₩52,943 | ₩50,634 | ₩51,582 | -1.63% | 213.6만 |
|---|
| 2026.07.13 | ₩54,344 | ₩54,971 | ₩51,728 | ₩51,848 | -4.59% | 242.4만 |
|---|
| 2026.07.10 | ₩50,434 | ₩55,866 | ₩50,420 | ₩54,344 | +7.75% | 409.7만 |
|---|
| 2026.07.09 | ₩50,060 | ₩51,048 | ₩49,219 | ₩50,527 | +0.93% | 147.2만 |
|---|
| 2026.07.08 | ₩49,379 | ₩52,302 | ₩48,058 | ₩50,274 | +1.81% | 397.1만 |
|---|
| 2026.07.07 | ₩51,528 | ₩51,888 | ₩49,113 | ₩49,540 | -3.86% | 260.2만 |
|---|
| 2026.07.06 | ₩50,847 | ₩51,875 | ₩49,286 | ₩50,767 | -0.16% | 294.7만 |
|---|
| 2026.07.02 | ₩54,010 | ₩54,584 | ₩50,754 | ₩50,847 | -5.86% | 222.7만 |
|---|
| 2026.07.01 | ₩52,676 | ₩53,944 | ₩52,262 | ₩53,610 | +1.77% | 175.3만 |
|---|
| 2026.06.30 | ₩50,727 | ₩52,863 | ₩49,820 | ₩52,609 | +3.71% | 223.2만 |
|---|
| 2026.06.29 | ₩51,808 | ₩52,022 | ₩49,633 | ₩50,714 | -2.11% | 295.9만 |
|---|
| 2026.06.26 | ₩50,354 | ₩53,850 | ₩50,247 | ₩52,022 | +3.31% | 266.2만 |
|---|
| 2026.06.25 | ₩50,821 | ₩52,102 | ₩49,446 | ₩50,367 | -0.89% | 226.8만 |
|---|
| 2026.06.24 | ₩48,912 | ₩51,528 | ₩48,912 | ₩50,527 | +3.30% | 220.1만 |
|---|
| 2026.06.23 | ₩48,379 | ₩49,927 | ₩48,125 | ₩48,298 | -0.17% | 246.7만 |
|---|
| 2026.06.22 | ₩50,794 | ₩52,035 | ₩48,579 | ₩48,806 | -3.91% | 295.7만 |
|---|
| 2026.06.18 | ₩52,049 | ₩52,876 | ₩50,981 | ₩51,862 | -0.36% | 440.4만 |
|---|
| 2026.06.17 | ₩53,130 | ₩54,891 | ₩51,341 | ₩51,568 | -2.94% | 229.5만 |
|---|
| 2026.06.16 | ₩55,465 | ₩55,465 | ₩51,742 | ₩53,530 | -3.49% | 290.6만 |
|---|
| 2026.06.15 | ₩58,655 | ₩59,989 | ₩55,599 | ₩55,866 | -4.76% | 241.8만 |
|---|
| 2026.06.12 | ₩57,027 | ₩58,068 | ₩55,919 | ₩57,240 | +0.37% | 168.6만 |
|---|
| 2026.06.11 | ₩54,224 | ₩56,786 | ₩53,156 | ₩56,600 | +4.38% | 224.2만 |
|---|
| 2026.06.10 | ₩55,185 | ₩56,720 | ₩53,490 | ₩53,530 | -3.00% | 238만 |
|---|
| 2026.06.09 | ₩53,303 | ₩55,692 | ₩52,809 | ₩55,305 | +3.76% | 253.3만 |
|---|
| 2026.06.08 | ₩52,089 | ₩53,437 | ₩51,648 | ₩52,796 | +1.36% | 217.4만 |
|---|
| 2026.06.05 | ₩53,597 | ₩53,650 | ₩51,995 | ₩52,676 | -1.72% | 278.8만 |
|---|
| 2026.06.04 | ₩55,011 | ₩55,959 | ₩51,568 | ₩53,383 | -2.96% | 388.8만 |
|---|
| 2026.06.03 | ₩54,264 | ₩55,505 | ₩53,837 | ₩54,331 | +0.12% | 188.7만 |
|---|
| 2026.06.02 | ₩56,266 | ₩56,373 | ₩54,611 | ₩54,731 | -2.73% | 191.6만 |
|---|
| 2026.06.01 | ₩57,974 | ₩58,254 | ₩56,239 | ₩56,640 | -2.30% | 206.8만 |
|---|
| 2026.05.29 | ₩57,734 | ₩59,189 | ₩57,347 | ₩57,947 | +0.37% | 445.7만 |
|---|
| 2026.05.28 | ₩58,722 | ₩59,109 | ₩57,334 | ₩58,815 | +0.16% | 221.5만 |
|---|
| 2026.05.27 | ₩57,734 | ₩60,296 | ₩57,721 | ₩59,202 | +2.54% | 257.7만 |
|---|
| 2026.05.26 | ₩57,694 | ₩58,455 | ₩55,505 | ₩56,933 | -1.32% | 257.5만 |
|---|
| 2026.05.22 | ₩57,988 | ₩58,375 | ₩56,413 | ₩56,947 | -1.80% | 215.1만 |
|---|
| 2026.05.21 | ₩54,785 | ₩57,774 | ₩53,597 | ₩57,667 | +5.26% | 276.3만 |
|---|
| 2026.05.20 | ₩54,558 | ₩55,866 | ₩52,449 | ₩55,398 | +1.54% | 265.9만 |
|---|
| 2026.05.19 | ₩52,169 | ₩55,385 | ₩51,221 | ₩54,397 | +4.27% | 424.2만 |
|---|
| 2026.05.18 | ₩53,050 | ₩54,117 | ₩52,155 | ₩52,676 | -0.70% | 306.2만 |
|---|
| 2026.05.15 | ₩57,067 | ₩57,200 | ₩53,196 | ₩53,370 | -6.48% | 400.5만 |
|---|
| 2026.05.14 | ₩55,745 | ₩57,814 | ₩55,745 | ₩56,760 | +1.82% | 374.9만 |
|---|
| 2026.05.13 | ₩54,277 | ₩56,146 | ₩54,064 | ₩55,745 | +2.70% | 287.7만 |
|---|
| 2026.05.12 | ₩54,718 | ₩55,919 | ₩53,890 | ₩55,105 | +0.71% | 330.1만 |
|---|
| 2026.05.11 | ₩59,322 | ₩59,589 | ₩54,371 | ₩54,825 | -7.58% | 777.7만 |
|---|
| 2026.05.08 | ₩64,727 | ₩64,914 | ₩59,682 | ₩60,003 | -7.30% | 614만 |
|---|
| 2026.05.07 | ₩59,896 | ₩65,194 | ₩59,883 | ₩64,340 | +7.42% | 1361.9만 |
|---|
| 2026.05.06 | ₩74,136 | ₩75,257 | ₩72,107 | ₩73,042 | -1.48% | 396.7만 |
|---|
| 2026.05.05 | ₩71,547 | ₩73,228 | ₩69,772 | ₩72,321 | +1.08% | 156.1만 |
|---|
| 2026.05.04 | ₩73,789 | ₩74,403 | ₩70,786 | ₩70,826 | -4.02% | 205.3만 |
|---|
| 2026.05.01 | ₩74,803 | ₩76,191 | ₩73,549 | ₩75,497 | +0.93% | 151.2만 |
|---|
| 2026.04.30 | ₩73,469 | ₩75,097 | ₩72,921 | ₩74,817 | +1.83% | 132만 |
|---|
| 2026.04.29 | ₩73,455 | ₩73,682 | ₩72,334 | ₩72,921 | -0.73% | 154.4만 |
|---|
| 2026.04.28 | ₩74,736 | ₩75,804 | ₩73,175 | ₩73,669 | -1.43% | 161.3만 |
|---|
| 2026.04.27 | ₩72,067 | ₩75,791 | ₩72,067 | ₩74,430 | +3.28% | 231.5만 |
|---|
| 2026.04.24 | ₩71,907 | ₩72,241 | ₩69,572 | ₩71,800 | -0.15% | 280.5만 |
|---|
| 2026.04.23 | ₩74,403 | ₩75,711 | ₩70,599 | ₩72,334 | -2.78% | 331.5만 |
|---|
| 2026.04.22 | ₩76,592 | ₩76,672 | ₩73,829 | ₩74,269 | -3.03% | 184.4만 |
|---|
| 2026.04.21 | ₩76,525 | ₩78,420 | ₩75,390 | ₩75,951 | -0.75% | 239.4만 |
|---|
| 2026.04.20 | ₩73,535 | ₩76,445 | ₩71,734 | ₩76,405 | +3.90% | 272.8만 |
|---|
| 2026.04.17 | ₩75,324 | ₩79,034 | ₩74,736 | ₩75,844 | +0.69% | 294.6만 |
|---|
| 2026.04.16 | ₩74,910 | ₩77,699 | ₩74,470 | ₩74,723 | -0.25% | 296.4만 |
|---|
| 2026.04.15 | ₩73,669 | ₩75,604 | ₩72,695 | ₩74,403 | +1.00% | 292.8만 |
|---|
| 2026.04.14 | ₩75,257 | ₩76,658 | ₩72,788 | ₩73,762 | -1.99% | 193.4만 |
|---|
| 2026.04.13 | ₩74,977 | ₩75,390 | ₩73,615 | ₩74,777 | -0.27% | 152.3만 |
|---|
| 2026.04.10 | ₩76,138 | ₩76,458 | ₩74,470 | ₩75,417 | -0.95% | 131.3만 |
|---|
| 2026.04.09 | ₩74,416 | ₩76,285 | ₩73,842 | ₩75,911 | +2.01% | 133.3만 |
|---|
| 2026.04.08 | ₩75,537 | ₩77,619 | ₩74,376 | ₩74,950 | -0.78% | 347.5만 |
|---|
| 2026.04.07 | ₩74,376 | ₩74,723 | ₩71,640 | ₩72,775 | -2.15% | 143.2만 |
|---|
| 2026.04.06 | ₩73,736 | ₩75,898 | ₩73,469 | ₩75,124 | +1.88% | 172.4만 |
|---|
| 2026.04.02 | ₩71,133 | ₩75,150 | ₩69,999 | ₩74,029 | +4.07% | 191.6만 |
|---|
| 2026.04.01 | ₩71,053 | ₩73,015 | ₩70,279 | ₩72,441 | +1.95% | 270.1만 |
|---|
| 2026.03.31 | ₩68,664 | ₩73,042 | ₩68,664 | ₩71,961 | +4.80% | 284.4만 |
|---|
| 2026.03.30 | ₩69,625 | ₩70,065 | ₩67,276 | ₩67,890 | -2.49% | 210.1만 |
|---|
| 2026.03.27 | ₩70,933 | ₩71,947 | ₩68,984 | ₩69,291 | -2.31% | 223.8만 |
|---|
| 2026.03.26 | ₩72,841 | ₩74,510 | ₩71,227 | ₩71,547 | -1.78% | 167.1만 |
|---|
| 2026.03.25 | ₩72,881 | ₩73,949 | ₩70,866 | ₩73,696 | +1.12% | 178.5만 |
|---|
| 2026.03.24 | ₩71,080 | ₩74,069 | ₩71,080 | ₩71,854 | +1.09% | 211.2만 |
|---|
| 2026.03.23 | ₩71,427 | ₩73,762 | ₩71,000 | ₩72,641 | +1.70% | 223.5만 |
|---|
| 2026.03.20 | ₩71,867 | ₩72,334 | ₩69,412 | ₩69,745 | -2.95% | 564.5만 |
|---|
| 2026.03.19 | ₩71,854 | ₩73,362 | ₩71,253 | ₩72,388 | +0.74% | 223.1만 |
|---|
| 2026.03.18 | ₩75,884 | ₩75,884 | ₩72,481 | ₩72,534 | -4.41% | 276만 |
|---|
| 2026.03.17 | ₩76,071 | ₩77,606 | ₩75,777 | ₩75,884 | -0.25% | 167만 |
|---|
| 2026.03.16 | ₩77,472 | ₩77,472 | ₩74,456 | ₩75,164 | -2.98% | 344.4만 |
|---|
| 2026.03.13 | ₩76,485 | ₩77,579 | ₩75,737 | ₩76,725 | +0.31% | 245.2만 |
|---|
| 2026.03.12 | ₩76,832 | ₩78,900 | ₩76,191 | ₩76,258 | -0.75% | 354.4만 |
|---|
| 2026.03.11 | ₩76,351 | ₩77,913 | ₩75,324 | ₩77,713 | +1.78% | 248.5만 |
|---|
| 2026.03.10 | ₩77,939 | ₩79,234 | ₩75,871 | ₩76,805 | -1.46% | 288.4만 |
|---|
| 2026.03.09 | ₩77,406 | ₩78,874 | ₩75,177 | ₩78,393 | +1.28% | 397.5만 |
|---|
| 2026.03.06 | ₩80,515 | ₩80,582 | ₩78,273 | ₩78,420 | -2.60% | 346.2만 |
|---|
| 2026.03.05 | ₩80,128 | ₩82,490 | ₩79,861 | ₩81,716 | +1.98% | 317.7만 |
|---|
| 2026.03.04 | ₩81,076 | ₩81,476 | ₩78,847 | ₩80,008 | -1.32% | 336만 |
|---|
| 2026.03.03 | ₩83,438 | ₩83,438 | ₩78,380 | ₩80,542 | -3.47% | 667.4만 |
|---|
| 2026.03.02 | ₩90,231 | ₩90,351 | ₩85,440 | ₩85,493 | -5.25% | 528.3만 |
|---|
| 2026.02.27 | ₩90,885 | ₩91,979 | ₩89,217 | ₩91,325 | +0.48% | 348.9만 |
|---|
| 2026.02.26 | ₩94,422 | ₩95,062 | ₩90,485 | ₩92,260 | -2.29% | 789.9만 |
|---|
| 2026.02.25 | ₩95,289 | ₩96,090 | ₩94,088 | ₩94,435 | -0.90% | 1200.3만 |
|---|
| 2026.02.24 | ₩100,094 | ₩103,337 | ₩95,116 | ₩95,649 | -4.44% | 768.7만 |
|---|
| 2026.02.23 | ₩111,411 | ₩112,759 | ₩109,102 | ₩111,050 | -0.32% | 82.2만 |
|---|
| 2026.02.20 | ₩113,546 | ₩116,522 | ₩106,967 | ₩112,759 | -0.69% | 375.1만 |
|---|
| 2026.02.19 | ₩115,374 | ₩117,136 | ₩113,746 | ₩114,173 | -1.04% | 126.6만 |
|---|
| 2026.02.18 | ₩115,441 | ₩116,762 | ₩114,787 | ₩115,361 | -0.07% | 105.8만 |
|---|
| 2026.02.17 | ₩118,978 | ₩119,231 | ₩114,080 | ₩116,402 | -2.16% | 122.8만 |
|---|
| 2026.02.13 | ₩115,975 | ₩119,178 | ₩114,707 | ₩118,364 | +2.06% | 187.8만 |
|---|
| 2026.02.12 | ₩124,223 | ₩126,545 | ₩119,899 | ₩120,659 | -2.87% | 104.1만 |
|---|
| 2026.02.11 | ₩121,527 | ₩123,902 | ₩120,192 | ₩123,876 | +1.93% | 112.7만 |
|---|
| 2026.02.10 | ₩118,097 | ₩124,249 | ₩118,070 | ₩121,647 | +3.01% | 165.4만 |
|---|
| 2026.02.09 | ₩115,041 | ₩117,723 | ₩114,133 | ₩117,256 | +1.93% | 120.6만 |
|---|
| 2026.02.06 | ₩114,307 | ₩116,856 | ₩113,613 | ₩115,468 | +1.02% | 112만 |
|---|
| 2026.02.05 | ₩115,441 | ₩116,536 | ₩111,171 | ₩113,559 | -1.63% | 140.9만 |
|---|
| 2026.02.04 | ₩115,481 | ₩118,577 | ₩113,840 | ₩117,029 | +1.34% | 185.7만 |
|---|
| 2026.02.03 | ₩107,354 | ₩115,735 | ₩106,953 | ₩114,107 | +6.29% | 268.1만 |
|---|
| 2026.02.02 | ₩105,565 | ₩107,007 | ₩103,577 | ₩106,686 | +1.06% | 195.7만 |
|---|
| 2026.01.30 | ₩101,215 | ₩108,328 | ₩100,240 | ₩106,753 | +5.47% | 374.3만 |
|---|
| 2026.01.29 | ₩101,762 | ₩103,403 | ₩96,824 | ₩102,709 | +0.93% | 544.9만 |
|---|
| 2026.01.28 | ₩111,344 | ₩113,319 | ₩107,460 | ₩107,927 | -3.07% | 273.6만 |
|---|
| 2026.01.27 | ₩112,385 | ₩113,066 | ₩110,650 | ₩111,397 | -0.88% | 162.6만 |
|---|
| 2026.01.26 | ₩114,093 | ₩114,560 | ₩111,211 | ₩113,052 | -0.91% | 135.6만 |
|---|
| 2026.01.23 | ₩118,778 | ₩119,058 | ₩112,905 | ₩114,013 | -4.01% | 170.8만 |
|---|
| 2026.01.22 | ₩117,443 | ₩120,392 | ₩117,243 | ₩119,658 | +1.89% | 142.8만 |
|---|
| 2026.01.21 | ₩115,628 | ₩118,764 | ₩114,974 | ₩117,310 | +1.45% | 123.9만 |
|---|
| 2026.01.20 | ₩113,773 | ₩115,908 | ₩111,971 | ₩114,934 | +1.02% | 145.6만 |
|---|
| 2026.01.16 | ₩112,932 | ₩116,936 | ₩111,824 | ₩116,282 | +2.97% | 153.6만 |
|---|
| 2026.01.15 | ₩113,146 | ₩114,387 | ₩112,105 | ₩113,092 | -0.05% | 107.4만 |
|---|
| 2026.01.14 | ₩113,279 | ₩114,761 | ₩111,291 | ₩113,773 | +0.44% | 102.9만 |
|---|
| 2026.01.13 | ₩112,158 | ₩113,546 | ₩111,611 | ₩113,479 | +1.18% | 88.7만 |
|---|
| 2026.01.12 | ₩110,770 | ₩112,545 | ₩109,929 | ₩112,025 | +1.13% | 97.7만 |
|---|
| 2026.01.09 | ₩109,329 | ₩111,611 | ₩107,794 | ₩111,371 | +1.87% | 135만 |
|---|
| 2026.01.08 | ₩102,042 | ₩109,542 | ₩100,974 | ₩108,595 | +6.42% | 180.7만 |
|---|
| 2026.01.07 | ₩106,086 | ₩107,594 | ₩101,295 | ₩102,629 | -3.26% | 115.7만 |
|---|
| 2026.01.06 | ₩101,962 | ₩106,686 | ₩101,161 | ₩105,579 | +3.55% | 119.3만 |
|---|
| 2026.01.05 | ₩99,493 | ₩103,256 | ₩99,133 | ₩102,309 | +2.83% | 102.3만 |
|---|
| 2026.01.02 | ₩96,757 | ₩101,094 | ₩95,716 | ₩99,426 | +2.76% | 116.1만 |
|---|
| 2025.12.31 | ₩96,063 | ₩96,904 | ₩95,035 | ₩96,277 | +0.22% | 109.8만 |
|---|
| 2025.12.30 | ₩95,249 | ₩97,144 | ₩94,995 | ₩96,383 | +1.19% | 113.6만 |
|---|
| 2025.12.29 | ₩95,996 | ₩97,625 | ₩95,396 | ₩95,609 | -0.40% | 113.3만 |
|---|
| 2025.12.26 | ₩95,956 | ₩96,810 | ₩95,436 | ₩96,237 | +0.29% | 70.1만 |
|---|
| 2025.12.24 | ₩95,623 | ₩96,544 | ₩94,889 | ₩96,223 | +0.63% | 74만 |
|---|
| 2025.12.23 | ₩96,277 | ₩96,757 | ₩94,795 | ₩95,543 | -0.76% | 102.5만 |
|---|
| 2025.12.22 | ₩97,972 | ₩98,425 | ₩95,302 | ₩96,664 | -1.33% | 170.8만 |
|---|
| 2025.12.19 | ₩102,296 | ₩102,763 | ₩98,105 | ₩98,198 | -4.01% | 249.7만 |
|---|
| 2025.12.18 | ₩102,789 | ₩104,378 | ₩102,095 | ₩102,709 | -0.08% | 101.9만 |
|---|
| 2025.12.17 | ₩100,053 | ₩103,190 | ₩100,053 | ₩101,562 | +1.51% | 138.7만 |
|---|
| 2025.12.16 | ₩103,123 | ₩103,937 | ₩99,880 | ₩100,868 | -2.19% | 112.1만 |
|---|
| 2025.12.15 | ₩103,764 | ₩104,097 | ₩101,775 | ₩103,110 | -0.63% | 115.1만 |
|---|
| 2025.12.12 | ₩105,632 | ₩106,499 | ₩103,390 | ₩103,617 | -1.91% | 101.7만 |
|---|
| 2025.12.11 | ₩104,351 | ₩106,953 | ₩104,297 | ₩104,831 | +0.46% | 90.5만 |
|---|
| 2025.12.10 | ₩100,761 | ₩104,618 | ₩99,880 | ₩104,257 | +3.47% | 156.9만 |
|---|
| 2025.12.09 | ₩98,892 | ₩101,548 | ₩98,892 | ₩99,573 | +0.69% | 117.3만 |
|---|
| 2025.12.08 | ₩101,161 | ₩101,495 | ₩99,453 | ₩100,107 | -1.04% | 134.2만 |
|---|
| 2025.12.05 | ₩104,898 | ₩106,606 | ₩101,428 | ₩101,508 | -3.23% | 145.5만 |
|---|
| 2025.12.04 | ₩107,674 | ₩108,368 | ₩105,392 | ₩106,633 | -0.97% | 98만 |
|---|
| 2025.12.03 | ₩106,686 | ₩109,235 | ₩106,006 | ₩107,901 | +1.14% | 122만 |
|---|
| 2025.12.02 | ₩106,193 | ₩106,553 | ₩104,177 | ₩106,179 | -0.01% | 109.6만 |
|---|
| 2025.12.01 | ₩102,763 | ₩107,567 | ₩102,215 | ₩106,072 | +3.22% | 108.1만 |
|---|
| 2025.11.28 | ₩104,845 | ₩104,978 | ₩102,803 | ₩103,230 | -1.54% | 67.1만 |
|---|
| 2025.11.26 | ₩102,896 | ₩105,779 | ₩102,896 | ₩105,085 | +2.13% | 118.1만 |
|---|
| 2025.11.25 | ₩100,707 | ₩104,911 | ₩100,227 | ₩103,737 | +3.01% | 165.4만 |
|---|
| 2025.11.24 | ₩97,424 | ₩101,014 | ₩95,876 | ₩100,120 | +2.77% | 174.1만 |
|---|
| 2025.11.21 | ₩93,594 | ₩98,612 | ₩93,194 | ₩97,958 | +4.66% | 180.2만 |
|---|
| 2025.11.20 | ₩94,755 | ₩97,785 | ₩92,780 | ₩93,754 | -1.06% | 179.5만 |
|---|
| 2025.11.19 | ₩91,806 | ₩93,794 | ₩90,284 | ₩93,474 | +1.82% | 135.3만 |
|---|
| 2025.11.18 | ₩90,751 | ₩91,966 | ₩89,430 | ₩91,659 | +1.00% | 156.5만 |
|---|
| 2025.11.17 | ₩94,462 | ₩95,156 | ₩90,898 | ₩91,018 | -3.65% | 213.3만 |
|---|
| 2025.11.14 | ₩89,550 | ₩93,821 | ₩89,283 | ₩93,794 | +4.74% | 292.1만 |
|---|
| 2025.11.13 | ₩88,483 | ₩89,177 | ₩87,215 | ₩87,669 | -0.92% | 139.3만 |
|---|
| 2025.11.12 | ₩88,683 | ₩89,644 | ₩87,815 | ₩88,963 | +0.32% | 137.9만 |
|---|
| 2025.11.11 | ₩88,162 | ₩89,110 | ₩87,642 | ₩88,189 | +0.03% | 108.5만 |
|---|
| 2025.11.10 | ₩90,898 | ₩91,138 | ₩87,322 | ₩87,415 | -3.83% | 172.1만 |
|---|
| 2025.11.07 | ₩90,858 | ₩91,766 | ₩89,617 | ₩90,204 | -0.72% | 119.4만 |
|---|
| 2025.11.06 | ₩95,022 | ₩95,422 | ₩90,992 | ₩91,339 | -3.88% | 149.9만 |
|---|
| 2025.11.05 | ₩94,048 | ₩95,075 | ₩91,752 | ₩94,969 | +0.98% | 123.8만 |
|---|
| 2025.11.04 | ₩93,914 | ₩94,822 | ₩92,099 | ₩94,088 | +0.18% | 124.1만 |
|---|
| 2025.11.03 | ₩95,422 | ₩95,463 | ₩92,580 | ₩94,675 | -0.78% | 126.7만 |
|---|
| 2025.10.31 | ₩97,024 | ₩97,024 | ₩94,688 | ₩95,596 | -1.47% | 141.5만 |
|---|
| 2025.10.30 | ₩98,759 | ₩99,133 | ₩95,422 | ₩95,716 | -3.08% | 181.8만 |
|---|
| 2025.10.29 | ₩101,428 | ₩102,336 | ₩98,492 | ₩99,506 | -1.89% | 166.5만 |
|---|
| 2025.10.28 | ₩99,012 | ₩106,099 | ₩97,771 | ₩103,537 | +4.57% | 444.6만 |
|---|
| 2025.10.27 | ₩98,826 | ₩99,987 | ₩97,905 | ₩98,465 | -0.36% | 224.3만 |
|---|
| 2025.10.24 | ₩99,987 | ₩100,134 | ₩98,252 | ₩98,305 | -1.68% | 97.8만 |
|---|
| 2025.10.23 | ₩97,678 | ₩99,346 | ₩96,130 | ₩99,146 | +1.50% | 87.8만 |
|---|
| 2025.10.22 | ₩98,412 | ₩99,880 | ₩96,917 | ₩97,438 | -0.99% | 129.2만 |
|---|
| 2025.10.21 | ₩96,757 | ₩100,254 | ₩95,983 | ₩99,493 | +2.83% | 114.4만 |
|---|
| 2025.10.20 | ₩97,424 | ₩98,866 | ₩96,130 | ₩96,957 | -0.48% | 87.5만 |
|---|
| 2025.10.17 | ₩96,490 | ₩97,211 | ₩95,569 | ₩97,104 | +0.64% | 86.4만 |
|---|
| 2025.10.16 | ₩97,451 | ₩97,584 | ₩95,583 | ₩96,343 | -1.14% | 196.1만 |
|---|
| 2025.10.15 | ₩99,279 | ₩100,801 | ₩97,504 | ₩97,638 | -1.65% | 103.9만 |
|---|
| 2025.10.14 | ₩95,169 | ₩99,640 | ₩94,755 | ₩98,812 | +3.83% | 146.4만 |
|---|
| 2025.10.13 | ₩96,917 | ₩97,798 | ₩95,783 | ₩95,983 | -0.96% | 110.9만 |
|---|
| 2025.10.10 | ₩99,426 | ₩100,160 | ₩95,196 | ₩95,463 | -3.99% | 195.5만 |
|---|