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 | ₩38,938 | ₩39,098 | ₩38,069 | ₩38,537 | -1.03% | 238.1만 |
| 2026.10.08 | ₩38,617 | ₩39,178 | ₩38,056 | ₩38,978 | +0.93% | 342.3만 |
| 2026.10.07 | ₩39,833 | ₩39,833 | ₩37,949 | ₩39,018 | -2.05% | 484.9만 |
| 2026.10.06 | ₩40,422 | ₩40,863 | ₩39,967 | ₩40,301 | -0.30% | 221.9만 |
| 2026.10.05 | ₩40,435 | ₩40,916 | ₩39,419 | ₩40,141 | -0.73% | 300.5만 |
| 2026.10.02 | ₩41,170 | ₩41,772 | ₩40,101 | ₩40,515 | -1.59% | 300.5만 |
| 2026.10.01 | ₩41,023 | ₩41,357 | ₩39,847 | ₩40,742 | -0.68% | 299.9만 |
| 2026.09.30 | ₩41,558 | ₩42,226 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,010 |
| -1.32% |
| 297.6만 |
| 2026.09.29 | ₩42,440 | ₩42,614 | ₩40,782 | ₩40,996 | -3.40% | 242.6만 |
|---|
| 2026.09.28 | ₩42,146 | ₩43,442 | ₩40,502 | ₩41,972 | -0.41% | 368.2만 |
|---|
| 2026.09.25 | ₩44,017 | ₩44,432 | ₩42,146 | ₩42,386 | -3.70% | 318.5만 |
|---|
| 2026.09.24 | ₩44,178 | ₩44,325 | ₩43,001 | ₩44,084 | -0.21% | 209.3만 |
|---|
| 2026.09.23 | ₩44,432 | ₩44,966 | ₩43,656 | ₩44,017 | -0.93% | 194만 |
|---|
| 2026.09.22 | ₩44,579 | ₩45,447 | ₩44,285 | ₩44,859 | +0.63% | 267.8만 |
|---|
| 2026.09.21 | ₩43,416 | ₩44,579 | ₩42,132 | ₩43,630 | +0.49% | 305.1만 |
|---|
| 2026.09.18 | ₩43,910 | ₩44,151 | ₩42,707 | ₩42,734 | -2.68% | 375.5만 |
|---|
| 2026.09.17 | ₩43,777 | ₩44,472 | ₩42,934 | ₩44,151 | +0.85% | 338만 |
|---|
| 2026.09.16 | ₩44,886 | ₩45,167 | ₩43,122 | ₩43,335 | -3.45% | 303.1만 |
|---|
| 2026.09.15 | ₩45,314 | ₩45,514 | ₩43,924 | ₩44,151 | -2.57% | 412.4만 |
|---|
| 2026.09.14 | ₩47,051 | ₩47,720 | ₩45,260 | ₩45,447 | -3.41% | 368.1만 |
|---|
| 2026.09.11 | ₩47,640 | ₩48,535 | ₩46,878 | ₩47,065 | -1.21% | 351.8만 |
|---|
| 2026.09.10 | ₩48,335 | ₩48,709 | ₩47,212 | ₩47,974 | -0.75% | 338.8만 |
|---|
| 2026.09.09 | ₩49,992 | ₩50,366 | ₩47,894 | ₩49,230 | -1.52% | 281.5만 |
|---|
| 2026.09.08 | ₩52,238 | ₩52,612 | ₩50,219 | ₩50,273 | -3.76% | 208.7만 |
|---|
| 2026.09.04 | ₩51,543 | ₩53,775 | ₩51,289 | ₩52,532 | +1.92% | 187.6만 |
|---|
| 2026.09.03 | ₩52,799 | ₩53,668 | ₩50,527 | ₩51,449 | -2.56% | 198만 |
|---|
| 2026.09.02 | ₩51,182 | ₩52,826 | ₩51,142 | ₩52,024 | +1.65% | 268.1만 |
|---|
| 2026.09.01 | ₩53,949 | ₩54,042 | ₩50,019 | ₩50,714 | -6.00% | 459.5만 |
|---|
| 2026.08.31 | ₩53,748 | ₩54,737 | ₩53,321 | ₩54,590 | +1.57% | 181.3만 |
|---|
| 2026.08.28 | ₩53,080 | ₩55,446 | ₩53,000 | ₩55,005 | +3.63% | 186만 |
|---|
| 2026.08.27 | ₩53,534 | ₩53,534 | ₩52,265 | ₩53,133 | -0.75% | 170.8만 |
|---|
| 2026.08.26 | ₩54,697 | ₩55,032 | ₩53,588 | ₩53,655 | -1.91% | 123.1만 |
|---|
| 2026.08.25 | ₩54,082 | ₩54,644 | ₩52,732 | ₩54,430 | +0.64% | 147.5만 |
|---|
| 2026.08.24 | ₩53,468 | ₩54,537 | ₩52,692 | ₩53,641 | +0.33% | 166.1만 |
|---|
| 2026.08.21 | ₩54,604 | ₩56,101 | ₩53,762 | ₩53,935 | -1.22% | 319만 |
|---|
| 2026.08.20 | ₩53,575 | ₩54,844 | ₩51,904 | ₩54,096 | +0.97% | 212.6만 |
|---|
| 2026.08.19 | ₩53,280 | ₩55,767 | ₩53,133 | ₩53,588 | +0.58% | 213.5만 |
|---|
| 2026.08.18 | ₩53,468 | ₩53,895 | ₩52,372 | ₩52,492 | -1.82% | 143.7만 |
|---|
| 2026.08.17 | ₩54,804 | ₩55,085 | ₩52,291 | ₩52,920 | -3.44% | 269.7만 |
|---|
| 2026.08.14 | ₩56,809 | ₩57,464 | ₩55,018 | ₩55,299 | -2.66% | 159.7만 |
|---|
| 2026.08.13 | ₩57,959 | ₩58,774 | ₩57,117 | ₩57,277 | -1.18% | 137.3만 |
|---|
| 2026.08.12 | ₩57,999 | ₩57,999 | ₩56,355 | ₩57,277 | -1.24% | 147.5만 |
|---|
| 2026.08.11 | ₩56,128 | ₩58,948 | ₩56,088 | ₩58,266 | +3.81% | 143.7만 |
|---|
| 2026.08.10 | ₩56,983 | ₩57,424 | ₩55,058 | ₩56,368 | -1.08% | 193.1만 |
|---|
| 2026.08.07 | ₩58,012 | ₩59,001 | ₩55,981 | ₩57,852 | -0.28% | 176.9만 |
|---|
| 2026.08.06 | ₩60,485 | ₩60,485 | ₩57,250 | ₩57,478 | -4.97% | 276.8만 |
|---|
| 2026.08.05 | ₩58,560 | ₩62,958 | ₩58,146 | ₩60,405 | +3.15% | 386.6만 |
|---|
| 2026.08.04 | ₩54,524 | ₩60,124 | ₩54,524 | ₩59,643 | +9.39% | 587.9만 |
|---|
| 2026.08.03 | ₩51,449 | ₩53,748 | ₩51,422 | ₩52,412 | +1.87% | 397.1만 |
|---|
| 2026.07.31 | ₩50,420 | ₩51,436 | ₩49,685 | ₩50,126 | -0.58% | 242.6만 |
|---|
| 2026.07.30 | ₩50,767 | ₩51,971 | ₩50,059 | ₩50,888 | +0.24% | 165만 |
|---|
| 2026.07.29 | ₩52,345 | ₩52,425 | ₩49,912 | ₩51,396 | -1.81% | 230.5만 |
|---|
| 2026.07.28 | ₩50,834 | ₩53,240 | ₩50,834 | ₩51,436 | +1.18% | 165만 |
|---|
| 2026.07.27 | ₩50,514 | ₩51,850 | ₩49,872 | ₩50,300 | -0.42% | 217.5만 |
|---|
| 2026.07.24 | ₩48,134 | ₩50,714 | ₩47,867 | ₩49,818 | +3.50% | 253.7만 |
|---|
| 2026.07.23 | ₩48,455 | ₩48,789 | ₩47,386 | ₩47,706 | -1.54% | 219.9만 |
|---|
| 2026.07.22 | ₩49,458 | ₩50,634 | ₩49,190 | ₩49,645 | +0.38% | 185만 |
|---|
| 2026.07.21 | ₩49,003 | ₩49,725 | ₩48,308 | ₩48,709 | -0.60% | 212.6만 |
|---|
| 2026.07.20 | ₩51,422 | ₩51,422 | ₩48,455 | ₩49,337 | -4.06% | 253.2만 |
|---|
| 2026.07.17 | ₩52,920 | ₩53,401 | ₩50,808 | ₩51,115 | -3.41% | 188만 |
|---|
| 2026.07.16 | ₩51,730 | ₩53,989 | ₩51,703 | ₩53,321 | +3.07% | 155.9만 |
|---|
| 2026.07.15 | ₩51,636 | ₩53,668 | ₩51,289 | ₩51,570 | -0.13% | 198.7만 |
|---|
| 2026.07.14 | ₩52,519 | ₩53,026 | ₩50,714 | ₩51,663 | -1.63% | 213.6만 |
|---|
| 2026.07.13 | ₩54,430 | ₩55,058 | ₩51,810 | ₩51,930 | -4.59% | 242.4만 |
|---|
| 2026.07.10 | ₩50,514 | ₩55,954 | ₩50,500 | ₩54,430 | +7.75% | 409.7만 |
|---|
| 2026.07.09 | ₩50,139 | ₩51,128 | ₩49,297 | ₩50,607 | +0.93% | 147.2만 |
|---|
| 2026.07.08 | ₩49,458 | ₩52,385 | ₩48,134 | ₩50,353 | +1.81% | 397.1만 |
|---|
| 2026.07.07 | ₩51,610 | ₩51,971 | ₩49,190 | ₩49,618 | -3.86% | 260.2만 |
|---|
| 2026.07.06 | ₩50,928 | ₩51,957 | ₩49,364 | ₩50,848 | -0.16% | 294.7만 |
|---|
| 2026.07.02 | ₩54,096 | ₩54,671 | ₩50,834 | ₩50,928 | -5.86% | 222.7만 |
|---|
| 2026.07.01 | ₩52,759 | ₩54,029 | ₩52,345 | ₩53,695 | +1.77% | 175.3만 |
|---|
| 2026.06.30 | ₩50,808 | ₩52,946 | ₩49,899 | ₩52,692 | +3.71% | 223.2만 |
|---|
| 2026.06.29 | ₩51,890 | ₩52,104 | ₩49,711 | ₩50,794 | -2.11% | 295.9만 |
|---|
| 2026.06.26 | ₩50,433 | ₩53,935 | ₩50,326 | ₩52,104 | +3.31% | 266.2만 |
|---|
| 2026.06.25 | ₩50,901 | ₩52,184 | ₩49,524 | ₩50,447 | -0.89% | 226.8만 |
|---|
| 2026.06.24 | ₩48,990 | ₩51,610 | ₩48,990 | ₩50,607 | +3.30% | 220.1만 |
|---|
| 2026.06.23 | ₩48,455 | ₩50,006 | ₩48,201 | ₩48,375 | -0.17% | 246.7만 |
|---|
| 2026.06.22 | ₩50,874 | ₩52,118 | ₩48,656 | ₩48,883 | -3.91% | 295.7만 |
|---|
| 2026.06.18 | ₩52,131 | ₩52,960 | ₩51,062 | ₩51,944 | -0.36% | 440.4만 |
|---|
| 2026.06.17 | ₩53,214 | ₩54,978 | ₩51,422 | ₩51,650 | -2.94% | 229.5만 |
|---|
| 2026.06.16 | ₩55,553 | ₩55,553 | ₩51,823 | ₩53,615 | -3.49% | 290.6만 |
|---|
| 2026.06.15 | ₩58,748 | ₩60,084 | ₩55,687 | ₩55,954 | -4.76% | 241.8만 |
|---|
| 2026.06.12 | ₩57,117 | ₩58,159 | ₩56,007 | ₩57,331 | +0.37% | 168.6만 |
|---|
| 2026.06.11 | ₩54,310 | ₩56,876 | ₩53,240 | ₩56,689 | +4.38% | 224.2만 |
|---|
| 2026.06.10 | ₩55,272 | ₩56,809 | ₩53,575 | ₩53,615 | -3.00% | 238만 |
|---|
| 2026.06.09 | ₩53,387 | ₩55,780 | ₩52,893 | ₩55,392 | +3.76% | 253.3만 |
|---|
| 2026.06.08 | ₩52,171 | ₩53,521 | ₩51,730 | ₩52,879 | +1.36% | 217.4만 |
|---|
| 2026.06.05 | ₩53,681 | ₩53,735 | ₩52,077 | ₩52,759 | -1.72% | 278.8만 |
|---|
| 2026.06.04 | ₩55,098 | ₩56,047 | ₩51,650 | ₩53,468 | -2.96% | 388.8만 |
|---|
| 2026.06.03 | ₩54,350 | ₩55,593 | ₩53,922 | ₩54,417 | +0.12% | 188.7만 |
|---|
| 2026.06.02 | ₩56,355 | ₩56,462 | ₩54,697 | ₩54,818 | -2.73% | 191.6만 |
|---|
| 2026.06.01 | ₩58,066 | ₩58,347 | ₩56,328 | ₩56,729 | -2.30% | 206.8만 |
|---|
| 2026.05.29 | ₩57,825 | ₩59,282 | ₩57,438 | ₩58,039 | +0.37% | 445.7만 |
|---|
| 2026.05.28 | ₩58,814 | ₩59,202 | ₩57,424 | ₩58,908 | +0.16% | 221.5만 |
|---|
| 2026.05.27 | ₩57,825 | ₩60,392 | ₩57,812 | ₩59,296 | +2.54% | 257.7만 |
|---|
| 2026.05.26 | ₩57,785 | ₩58,547 | ₩55,593 | ₩57,023 | -1.32% | 257.5만 |
|---|
| 2026.05.22 | ₩58,079 | ₩58,467 | ₩56,502 | ₩57,037 | -1.80% | 215.1만 |
|---|
| 2026.05.21 | ₩54,871 | ₩57,865 | ₩53,681 | ₩57,758 | +5.26% | 276.3만 |
|---|
| 2026.05.20 | ₩54,644 | ₩55,954 | ₩52,532 | ₩55,486 | +1.54% | 265.9만 |
|---|
| 2026.05.19 | ₩52,251 | ₩55,473 | ₩51,302 | ₩54,483 | +4.27% | 424.2만 |
|---|
| 2026.05.18 | ₩53,133 | ₩54,203 | ₩52,238 | ₩52,759 | -0.70% | 306.2만 |
|---|
| 2026.05.15 | ₩57,157 | ₩57,291 | ₩53,280 | ₩53,454 | -6.48% | 400.5만 |
|---|
| 2026.05.14 | ₩55,834 | ₩57,905 | ₩55,834 | ₩56,849 | +1.82% | 374.9만 |
|---|
| 2026.05.13 | ₩54,363 | ₩56,235 | ₩54,149 | ₩55,834 | +2.70% | 287.7만 |
|---|
| 2026.05.12 | ₩54,804 | ₩56,007 | ₩53,976 | ₩55,192 | +0.71% | 330.1만 |
|---|
| 2026.05.11 | ₩59,416 | ₩59,683 | ₩54,457 | ₩54,911 | -7.58% | 777.7만 |
|---|
| 2026.05.08 | ₩64,829 | ₩65,017 | ₩59,777 | ₩60,098 | -7.30% | 614만 |
|---|
| 2026.05.07 | ₩59,991 | ₩65,297 | ₩59,977 | ₩64,442 | +7.42% | 1361.9만 |
|---|
| 2026.05.06 | ₩74,253 | ₩75,376 | ₩72,221 | ₩73,157 | -1.48% | 396.7만 |
|---|
| 2026.05.05 | ₩71,660 | ₩73,344 | ₩69,882 | ₩72,435 | +1.08% | 156.1만 |
|---|
| 2026.05.04 | ₩73,906 | ₩74,520 | ₩70,898 | ₩70,938 | -4.02% | 205.3만 |
|---|
| 2026.05.01 | ₩74,921 | ₩76,312 | ₩73,665 | ₩75,617 | +0.93% | 151.2만 |
|---|
| 2026.04.30 | ₩73,585 | ₩75,216 | ₩73,037 | ₩74,935 | +1.83% | 132만 |
|---|
| 2026.04.29 | ₩73,571 | ₩73,799 | ₩72,449 | ₩73,037 | -0.73% | 154.4만 |
|---|
| 2026.04.28 | ₩74,855 | ₩75,924 | ₩73,291 | ₩73,785 | -1.43% | 161.3만 |
|---|
| 2026.04.27 | ₩72,181 | ₩75,911 | ₩72,181 | ₩74,547 | +3.28% | 231.5만 |
|---|
| 2026.04.24 | ₩72,021 | ₩72,355 | ₩69,682 | ₩71,914 | -0.15% | 280.5만 |
|---|
| 2026.04.23 | ₩74,520 | ₩75,830 | ₩70,711 | ₩72,449 | -2.78% | 331.5만 |
|---|
| 2026.04.22 | ₩76,713 | ₩76,793 | ₩73,946 | ₩74,387 | -3.03% | 184.4만 |
|---|
| 2026.04.21 | ₩76,646 | ₩78,544 | ₩75,510 | ₩76,071 | -0.75% | 239.4만 |
|---|
| 2026.04.20 | ₩73,652 | ₩76,566 | ₩71,847 | ₩76,526 | +3.90% | 272.8만 |
|---|
| 2026.04.17 | ₩75,443 | ₩79,159 | ₩74,855 | ₩75,964 | +0.69% | 294.6만 |
|---|
| 2026.04.16 | ₩75,028 | ₩77,822 | ₩74,587 | ₩74,841 | -0.25% | 296.4만 |
|---|
| 2026.04.15 | ₩73,785 | ₩75,723 | ₩72,810 | ₩74,520 | +1.00% | 292.8만 |
|---|
| 2026.04.14 | ₩75,376 | ₩76,779 | ₩72,903 | ₩73,879 | -1.99% | 193.4만 |
|---|
| 2026.04.13 | ₩75,095 | ₩75,510 | ₩73,732 | ₩74,895 | -0.27% | 152.3만 |
|---|
| 2026.04.10 | ₩76,258 | ₩76,579 | ₩74,587 | ₩75,536 | -0.95% | 131.3만 |
|---|
| 2026.04.09 | ₩74,534 | ₩76,405 | ₩73,959 | ₩76,031 | +2.01% | 133.3만 |
|---|
| 2026.04.08 | ₩75,657 | ₩77,742 | ₩74,494 | ₩75,069 | -0.78% | 347.5만 |
|---|
| 2026.04.07 | ₩74,494 | ₩74,841 | ₩71,754 | ₩72,890 | -2.15% | 143.2만 |
|---|
| 2026.04.06 | ₩73,852 | ₩76,018 | ₩73,585 | ₩75,242 | +1.88% | 172.4만 |
|---|
| 2026.04.02 | ₩71,246 | ₩75,269 | ₩70,109 | ₩74,146 | +4.07% | 191.6만 |
|---|
| 2026.04.01 | ₩71,165 | ₩73,130 | ₩70,390 | ₩72,556 | +1.95% | 270.1만 |
|---|
| 2026.03.31 | ₩68,773 | ₩73,157 | ₩68,773 | ₩72,074 | +4.80% | 284.4만 |
|---|
| 2026.03.30 | ₩69,735 | ₩70,176 | ₩67,383 | ₩67,997 | -2.49% | 210.1만 |
|---|
| 2026.03.27 | ₩71,045 | ₩72,061 | ₩69,094 | ₩69,401 | -2.31% | 223.8만 |
|---|
| 2026.03.26 | ₩72,957 | ₩74,627 | ₩71,339 | ₩71,660 | -1.78% | 167.1만 |
|---|
| 2026.03.25 | ₩72,997 | ₩74,066 | ₩70,978 | ₩73,812 | +1.12% | 178.5만 |
|---|
| 2026.03.24 | ₩71,192 | ₩74,186 | ₩71,192 | ₩71,967 | +1.09% | 211.2만 |
|---|
| 2026.03.23 | ₩71,540 | ₩73,879 | ₩71,112 | ₩72,756 | +1.70% | 223.5만 |
|---|
| 2026.03.20 | ₩71,981 | ₩72,449 | ₩69,521 | ₩69,855 | -2.95% | 564.5만 |
|---|
| 2026.03.19 | ₩71,967 | ₩73,478 | ₩71,366 | ₩72,502 | +0.74% | 223.1만 |
|---|
| 2026.03.18 | ₩76,004 | ₩76,004 | ₩72,596 | ₩72,649 | -4.41% | 276만 |
|---|
| 2026.03.17 | ₩76,191 | ₩77,729 | ₩75,897 | ₩76,004 | -0.25% | 167만 |
|---|
| 2026.03.16 | ₩77,595 | ₩77,595 | ₩74,574 | ₩75,282 | -2.98% | 344.4만 |
|---|
| 2026.03.13 | ₩76,606 | ₩77,702 | ₩75,857 | ₩76,846 | +0.31% | 245.2만 |
|---|
| 2026.03.12 | ₩76,953 | ₩79,025 | ₩76,312 | ₩76,378 | -0.75% | 354.4만 |
|---|
| 2026.03.11 | ₩76,472 | ₩78,036 | ₩75,443 | ₩77,835 | +1.78% | 248.5만 |
|---|
| 2026.03.10 | ₩78,063 | ₩79,359 | ₩75,991 | ₩76,927 | -1.46% | 288.4만 |
|---|
| 2026.03.09 | ₩77,528 | ₩78,998 | ₩75,296 | ₩78,517 | +1.28% | 397.5만 |
|---|
| 2026.03.06 | ₩80,643 | ₩80,709 | ₩78,397 | ₩78,544 | -2.60% | 346.2만 |
|---|
| 2026.03.05 | ₩80,255 | ₩82,621 | ₩79,988 | ₩81,846 | +1.98% | 317.7만 |
|---|
| 2026.03.04 | ₩81,204 | ₩81,605 | ₩78,972 | ₩80,135 | -1.32% | 336만 |
|---|
| 2026.03.03 | ₩83,570 | ₩83,570 | ₩78,504 | ₩80,669 | -3.47% | 667.4만 |
|---|
| 2026.03.02 | ₩90,374 | ₩90,494 | ₩85,575 | ₩85,628 | -5.25% | 528.3만 |
|---|
| 2026.02.27 | ₩91,029 | ₩92,125 | ₩89,358 | ₩91,470 | +0.48% | 348.9만 |
|---|
| 2026.02.26 | ₩94,571 | ₩95,212 | ₩90,628 | ₩92,405 | -2.29% | 789.9만 |
|---|
| 2026.02.25 | ₩95,440 | ₩96,242 | ₩94,237 | ₩94,584 | -0.90% | 1200.3만 |
|---|
| 2026.02.24 | ₩100,252 | ₩103,500 | ₩95,266 | ₩95,801 | -4.44% | 768.7만 |
|---|
| 2026.02.23 | ₩111,587 | ₩112,937 | ₩109,274 | ₩111,226 | -0.32% | 82.2만 |
|---|
| 2026.02.20 | ₩113,726 | ₩116,706 | ₩107,136 | ₩112,937 | -0.69% | 375.1만 |
|---|
| 2026.02.19 | ₩115,557 | ₩117,321 | ₩113,926 | ₩114,354 | -1.04% | 126.6만 |
|---|
| 2026.02.18 | ₩115,624 | ₩116,947 | ₩114,969 | ₩115,543 | -0.07% | 105.8만 |
|---|
| 2026.02.17 | ₩119,166 | ₩119,420 | ₩114,260 | ₩116,586 | -2.16% | 122.8만 |
|---|
| 2026.02.13 | ₩116,158 | ₩119,366 | ₩114,889 | ₩118,551 | +2.06% | 187.8만 |
|---|
| 2026.02.12 | ₩124,419 | ₩126,745 | ₩120,088 | ₩120,850 | -2.87% | 104.1만 |
|---|
| 2026.02.11 | ₩121,719 | ₩124,098 | ₩120,382 | ₩124,072 | +1.93% | 112.7만 |
|---|
| 2026.02.10 | ₩118,284 | ₩124,446 | ₩118,257 | ₩121,839 | +3.01% | 165.4만 |
|---|
| 2026.02.09 | ₩115,223 | ₩117,909 | ₩114,314 | ₩117,442 | +1.93% | 120.6만 |
|---|
| 2026.02.06 | ₩114,488 | ₩117,041 | ₩113,792 | ₩115,650 | +1.02% | 112만 |
|---|
| 2026.02.05 | ₩115,624 | ₩116,720 | ₩111,346 | ₩113,739 | -1.63% | 140.9만 |
|---|
| 2026.02.04 | ₩115,664 | ₩118,765 | ₩114,020 | ₩117,214 | +1.34% | 185.7만 |
|---|
| 2026.02.03 | ₩107,523 | ₩115,918 | ₩107,122 | ₩114,287 | +6.29% | 268.1만 |
|---|
| 2026.02.02 | ₩105,732 | ₩107,176 | ₩103,741 | ₩106,855 | +1.06% | 195.7만 |
|---|
| 2026.01.30 | ₩101,375 | ₩108,499 | ₩100,399 | ₩106,922 | +5.47% | 374.3만 |
|---|
| 2026.01.29 | ₩101,923 | ₩103,567 | ₩96,977 | ₩102,872 | +0.93% | 544.9만 |
|---|
| 2026.01.28 | ₩111,520 | ₩113,498 | ₩107,630 | ₩108,098 | -3.07% | 273.6만 |
|---|
| 2026.01.27 | ₩112,563 | ₩113,244 | ₩110,825 | ₩111,574 | -0.88% | 162.6만 |
|---|
| 2026.01.26 | ₩114,274 | ₩114,741 | ₩111,386 | ₩113,231 | -0.91% | 135.6만 |
|---|
| 2026.01.23 | ₩118,965 | ₩119,246 | ₩113,084 | ₩114,193 | -4.01% | 170.8만 |
|---|
| 2026.01.22 | ₩117,629 | ₩120,583 | ₩117,428 | ₩119,848 | +1.89% | 142.8만 |
|---|
| 2026.01.21 | ₩115,811 | ₩118,952 | ₩115,156 | ₩117,495 | +1.45% | 123.9만 |
|---|
| 2026.01.20 | ₩113,953 | ₩116,092 | ₩112,148 | ₩115,116 | +1.02% | 145.6만 |
|---|
| 2026.01.16 | ₩113,111 | ₩117,121 | ₩112,001 | ₩116,466 | +2.97% | 153.6만 |
|---|
| 2026.01.15 | ₩113,325 | ₩114,568 | ₩112,282 | ₩113,271 | -0.05% | 107.4만 |
|---|
| 2026.01.14 | ₩113,458 | ₩114,942 | ₩111,467 | ₩113,953 | +0.44% | 102.9만 |
|---|
| 2026.01.13 | ₩112,335 | ₩113,726 | ₩111,787 | ₩113,659 | +1.18% | 88.7만 |
|---|
| 2026.01.12 | ₩110,945 | ₩112,723 | ₩110,103 | ₩112,202 | +1.13% | 97.7만 |
|---|
| 2026.01.09 | ₩109,502 | ₩111,787 | ₩107,964 | ₩111,547 | +1.87% | 135만 |
|---|
| 2026.01.08 | ₩102,203 | ₩109,716 | ₩101,134 | ₩108,766 | +6.42% | 180.7만 |
|---|
| 2026.01.07 | ₩106,253 | ₩107,764 | ₩101,455 | ₩102,791 | -3.26% | 115.7만 |
|---|
| 2026.01.06 | ₩102,123 | ₩106,855 | ₩101,321 | ₩105,746 | +3.55% | 119.3만 |
|---|
| 2026.01.05 | ₩99,650 | ₩103,420 | ₩99,289 | ₩102,471 | +2.83% | 102.3만 |
|---|
| 2026.01.02 | ₩96,910 | ₩101,254 | ₩95,867 | ₩99,583 | +2.76% | 116.1만 |
|---|
| 2025.12.31 | ₩96,215 | ₩97,057 | ₩95,186 | ₩96,429 | +0.22% | 109.8만 |
|---|
| 2025.12.30 | ₩95,400 | ₩97,298 | ₩95,146 | ₩96,536 | +1.19% | 113.6만 |
|---|
| 2025.12.29 | ₩96,148 | ₩97,779 | ₩95,547 | ₩95,760 | -0.40% | 113.3만 |
|---|
| 2025.12.26 | ₩96,108 | ₩96,963 | ₩95,587 | ₩96,389 | +0.29% | 70.1만 |
|---|
| 2025.12.24 | ₩95,774 | ₩96,696 | ₩95,039 | ₩96,375 | +0.63% | 74만 |
|---|
| 2025.12.23 | ₩96,429 | ₩96,910 | ₩94,945 | ₩95,694 | -0.76% | 102.5만 |
|---|
| 2025.12.22 | ₩98,126 | ₩98,581 | ₩95,453 | ₩96,816 | -1.33% | 170.8만 |
|---|
| 2025.12.19 | ₩102,457 | ₩102,925 | ₩98,260 | ₩98,354 | -4.01% | 249.7만 |
|---|
| 2025.12.18 | ₩102,952 | ₩104,543 | ₩102,257 | ₩102,872 | -0.08% | 101.9만 |
|---|
| 2025.12.17 | ₩100,212 | ₩103,353 | ₩100,212 | ₩101,722 | +1.51% | 138.7만 |
|---|
| 2025.12.16 | ₩103,286 | ₩104,101 | ₩100,038 | ₩101,027 | -2.19% | 112.1만 |
|---|
| 2025.12.15 | ₩103,928 | ₩104,262 | ₩101,936 | ₩103,273 | -0.63% | 115.1만 |
|---|
| 2025.12.12 | ₩105,799 | ₩106,668 | ₩103,553 | ₩103,781 | -1.91% | 101.7만 |
|---|
| 2025.12.11 | ₩104,516 | ₩107,122 | ₩104,462 | ₩104,997 | +0.46% | 90.5만 |
|---|
| 2025.12.10 | ₩100,920 | ₩104,783 | ₩100,038 | ₩104,422 | +3.47% | 156.9만 |
|---|
| 2025.12.09 | ₩99,049 | ₩101,709 | ₩99,049 | ₩99,730 | +0.69% | 117.3만 |
|---|
| 2025.12.08 | ₩101,321 | ₩101,655 | ₩99,610 | ₩100,265 | -1.04% | 134.2만 |
|---|
| 2025.12.05 | ₩105,064 | ₩106,775 | ₩101,588 | ₩101,669 | -3.23% | 145.5만 |
|---|
| 2025.12.04 | ₩107,844 | ₩108,539 | ₩105,558 | ₩106,802 | -0.97% | 98만 |
|---|
| 2025.12.03 | ₩106,855 | ₩109,408 | ₩106,173 | ₩108,071 | +1.14% | 122만 |
|---|
| 2025.12.02 | ₩106,360 | ₩106,721 | ₩104,342 | ₩106,347 | -0.01% | 109.6만 |
|---|
| 2025.12.01 | ₩102,925 | ₩107,737 | ₩102,377 | ₩106,240 | +3.22% | 108.1만 |
|---|
| 2025.11.28 | ₩105,010 | ₩105,144 | ₩102,965 | ₩103,393 | -1.54% | 67.1만 |
|---|
| 2025.11.26 | ₩103,059 | ₩105,946 | ₩103,059 | ₩105,251 | +2.13% | 118.1만 |
|---|
| 2025.11.25 | ₩100,867 | ₩105,077 | ₩100,385 | ₩103,901 | +3.01% | 165.4만 |
|---|
| 2025.11.24 | ₩97,578 | ₩101,174 | ₩96,028 | ₩100,278 | +2.77% | 174.1만 |
|---|
| 2025.11.21 | ₩93,742 | ₩98,768 | ₩93,341 | ₩98,113 | +4.66% | 180.2만 |
|---|
| 2025.11.20 | ₩94,905 | ₩97,939 | ₩92,927 | ₩93,902 | -1.06% | 179.5만 |
|---|
| 2025.11.19 | ₩91,951 | ₩93,943 | ₩90,427 | ₩93,622 | +1.82% | 135.3만 |
|---|
| 2025.11.18 | ₩90,895 | ₩92,111 | ₩89,572 | ₩91,804 | +1.00% | 156.5만 |
|---|
| 2025.11.17 | ₩94,611 | ₩95,306 | ₩91,042 | ₩91,162 | -3.65% | 213.3만 |
|---|
| 2025.11.14 | ₩89,692 | ₩93,969 | ₩89,425 | ₩93,943 | +4.74% | 292.1만 |
|---|
| 2025.11.13 | ₩88,623 | ₩89,318 | ₩87,353 | ₩87,807 | -0.92% | 139.3만 |
|---|
| 2025.11.12 | ₩88,823 | ₩89,785 | ₩87,954 | ₩89,104 | +0.32% | 137.9만 |
|---|
| 2025.11.11 | ₩88,302 | ₩89,251 | ₩87,780 | ₩88,328 | +0.03% | 108.5만 |
|---|
| 2025.11.10 | ₩91,042 | ₩91,283 | ₩87,460 | ₩87,553 | -3.83% | 172.1만 |
|---|
| 2025.11.07 | ₩91,002 | ₩91,911 | ₩89,759 | ₩90,347 | -0.72% | 119.4만 |
|---|
| 2025.11.06 | ₩95,172 | ₩95,573 | ₩91,136 | ₩91,483 | -3.88% | 149.9만 |
|---|
| 2025.11.05 | ₩94,197 | ₩95,226 | ₩91,897 | ₩95,119 | +0.98% | 123.8만 |
|---|
| 2025.11.04 | ₩94,063 | ₩94,972 | ₩92,245 | ₩94,237 | +0.18% | 124.1만 |
|---|
| 2025.11.03 | ₩95,573 | ₩95,613 | ₩92,726 | ₩94,825 | -0.78% | 126.7만 |
|---|
| 2025.10.31 | ₩97,177 | ₩97,177 | ₩94,838 | ₩95,747 | -1.47% | 141.5만 |
|---|
| 2025.10.30 | ₩98,915 | ₩99,289 | ₩95,573 | ₩95,867 | -3.08% | 181.8만 |
|---|
| 2025.10.29 | ₩101,588 | ₩102,497 | ₩98,648 | ₩99,664 | -1.89% | 166.5만 |
|---|
| 2025.10.28 | ₩99,169 | ₩106,267 | ₩97,926 | ₩103,700 | +4.57% | 444.6만 |
|---|
| 2025.10.27 | ₩98,982 | ₩100,145 | ₩98,060 | ₩98,621 | -0.36% | 224.3만 |
|---|
| 2025.10.24 | ₩100,145 | ₩100,292 | ₩98,407 | ₩98,461 | -1.68% | 97.8만 |
|---|
| 2025.10.23 | ₩97,832 | ₩99,503 | ₩96,282 | ₩99,303 | +1.50% | 87.8만 |
|---|
| 2025.10.22 | ₩98,568 | ₩100,038 | ₩97,070 | ₩97,592 | -0.99% | 129.2만 |
|---|
| 2025.10.21 | ₩96,910 | ₩100,412 | ₩96,135 | ₩99,650 | +2.83% | 114.4만 |
|---|
| 2025.10.20 | ₩97,578 | ₩99,022 | ₩96,282 | ₩97,111 | -0.48% | 87.5만 |
|---|
| 2025.10.17 | ₩96,643 | ₩97,364 | ₩95,720 | ₩97,258 | +0.64% | 86.4만 |
|---|
| 2025.10.16 | ₩97,605 | ₩97,739 | ₩95,734 | ₩96,496 | -1.14% | 196.1만 |
|---|
| 2025.10.15 | ₩99,436 | ₩100,960 | ₩97,659 | ₩97,792 | -1.65% | 103.9만 |
|---|
| 2025.10.14 | ₩95,319 | ₩99,797 | ₩94,905 | ₩98,969 | +3.83% | 146.4만 |
|---|
| 2025.10.13 | ₩97,070 | ₩97,953 | ₩95,934 | ₩96,135 | -0.96% | 110.9만 |
|---|
| 2025.10.10 | ₩99,583 | ₩100,319 | ₩95,346 | ₩95,613 | -3.99% | 195.5만 |
|---|