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 | ₩38,917 | ₩39,078 | ₩38,049 | ₩38,517 | -1.03% | 238.1만 |
| 2026.10.08 | ₩38,597 | ₩39,158 | ₩38,036 | ₩38,957 | +0.93% | 342.3만 |
| 2026.10.07 | ₩39,813 | ₩39,813 | ₩37,929 | ₩38,998 | -2.05% | 484.9만 |
| 2026.10.06 | ₩40,400 | ₩40,841 | ₩39,946 | ₩40,280 | -0.30% | 221.9만 |
| 2026.10.05 | ₩40,414 | ₩40,895 | ₩39,398 | ₩40,120 | -0.73% | 300.5만 |
| 2026.10.02 | ₩41,148 | ₩41,750 | ₩40,080 | ₩40,494 | -1.59% | 300.5만 |
| 2026.10.01 | ₩41,002 | ₩41,336 | ₩39,826 | ₩40,721 | -0.68% | 299.9만 |
| 2026.09.30 | ₩41,536 | ₩42,204 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,988 |
| -1.32% |
| 297.6만 |
| 2026.09.29 | ₩42,418 | ₩42,591 | ₩40,761 | ₩40,975 | -3.40% | 242.6만 |
|---|
| 2026.09.28 | ₩42,124 | ₩43,420 | ₩40,480 | ₩41,950 | -0.41% | 368.2만 |
|---|
| 2026.09.25 | ₩43,994 | ₩44,408 | ₩42,124 | ₩42,364 | -3.70% | 318.5만 |
|---|
| 2026.09.24 | ₩44,154 | ₩44,301 | ₩42,979 | ₩44,061 | -0.21% | 209.3만 |
|---|
| 2026.09.23 | ₩44,408 | ₩44,943 | ₩43,633 | ₩43,994 | -0.93% | 194만 |
|---|
| 2026.09.22 | ₩44,555 | ₩45,424 | ₩44,261 | ₩44,836 | +0.63% | 267.8만 |
|---|
| 2026.09.21 | ₩43,393 | ₩44,555 | ₩42,110 | ₩43,607 | +0.49% | 305.1만 |
|---|
| 2026.09.18 | ₩43,887 | ₩44,128 | ₩42,685 | ₩42,712 | -2.68% | 375.5만 |
|---|
| 2026.09.17 | ₩43,754 | ₩44,448 | ₩42,912 | ₩44,128 | +0.85% | 338만 |
|---|
| 2026.09.16 | ₩44,863 | ₩45,143 | ₩43,099 | ₩43,313 | -3.45% | 303.1만 |
|---|
| 2026.09.15 | ₩45,290 | ₩45,490 | ₩43,901 | ₩44,128 | -2.57% | 412.4만 |
|---|
| 2026.09.14 | ₩47,027 | ₩47,695 | ₩45,237 | ₩45,424 | -3.41% | 368.1만 |
|---|
| 2026.09.11 | ₩47,615 | ₩48,510 | ₩46,853 | ₩47,040 | -1.21% | 351.8만 |
|---|
| 2026.09.10 | ₩48,309 | ₩48,683 | ₩47,187 | ₩47,949 | -0.75% | 338.8만 |
|---|
| 2026.09.09 | ₩49,966 | ₩50,340 | ₩47,869 | ₩49,205 | -1.52% | 281.5만 |
|---|
| 2026.09.08 | ₩52,210 | ₩52,585 | ₩50,193 | ₩50,247 | -3.76% | 208.7만 |
|---|
| 2026.09.04 | ₩51,516 | ₩53,747 | ₩51,262 | ₩52,504 | +1.92% | 187.6만 |
|---|
| 2026.09.03 | ₩52,772 | ₩53,640 | ₩50,500 | ₩51,422 | -2.56% | 198만 |
|---|
| 2026.09.02 | ₩51,155 | ₩52,798 | ₩51,115 | ₩51,997 | +1.65% | 268.1만 |
|---|
| 2026.09.01 | ₩53,921 | ₩54,014 | ₩49,993 | ₩50,687 | -6.00% | 459.5만 |
|---|
| 2026.08.31 | ₩53,720 | ₩54,709 | ₩53,293 | ₩54,562 | +1.57% | 181.3만 |
|---|
| 2026.08.28 | ₩53,052 | ₩55,417 | ₩52,972 | ₩54,976 | +3.63% | 186만 |
|---|
| 2026.08.27 | ₩53,506 | ₩53,506 | ₩52,237 | ₩53,106 | -0.75% | 170.8만 |
|---|
| 2026.08.26 | ₩54,669 | ₩55,003 | ₩53,560 | ₩53,627 | -1.91% | 123.1만 |
|---|
| 2026.08.25 | ₩54,054 | ₩54,615 | ₩52,705 | ₩54,402 | +0.64% | 147.5만 |
|---|
| 2026.08.24 | ₩53,440 | ₩54,508 | ₩52,665 | ₩53,613 | +0.33% | 166.1만 |
|---|
| 2026.08.21 | ₩54,575 | ₩56,072 | ₩53,734 | ₩53,907 | -1.22% | 319만 |
|---|
| 2026.08.20 | ₩53,546 | ₩54,816 | ₩51,876 | ₩54,068 | +0.97% | 212.6만 |
|---|
| 2026.08.19 | ₩53,253 | ₩55,738 | ₩53,106 | ₩53,560 | +0.58% | 213.5만 |
|---|
| 2026.08.18 | ₩53,440 | ₩53,867 | ₩52,344 | ₩52,464 | -1.82% | 143.7만 |
|---|
| 2026.08.17 | ₩54,776 | ₩55,056 | ₩52,264 | ₩52,892 | -3.44% | 269.7만 |
|---|
| 2026.08.14 | ₩56,780 | ₩57,434 | ₩54,989 | ₩55,270 | -2.66% | 159.7만 |
|---|
| 2026.08.13 | ₩57,929 | ₩58,743 | ₩57,087 | ₩57,247 | -1.18% | 137.3만 |
|---|
| 2026.08.12 | ₩57,969 | ₩57,969 | ₩56,325 | ₩57,247 | -1.24% | 147.5만 |
|---|
| 2026.08.11 | ₩56,098 | ₩58,917 | ₩56,058 | ₩58,236 | +3.81% | 143.7만 |
|---|
| 2026.08.10 | ₩56,953 | ₩57,394 | ₩55,029 | ₩56,339 | -1.08% | 193.1만 |
|---|
| 2026.08.07 | ₩57,982 | ₩58,971 | ₩55,951 | ₩57,822 | -0.28% | 176.9만 |
|---|
| 2026.08.06 | ₩60,454 | ₩60,454 | ₩57,220 | ₩57,448 | -4.97% | 276.8만 |
|---|
| 2026.08.05 | ₩58,530 | ₩62,925 | ₩58,116 | ₩60,373 | +3.15% | 386.6만 |
|---|
| 2026.08.04 | ₩54,495 | ₩60,093 | ₩54,495 | ₩59,612 | +9.39% | 587.9만 |
|---|
| 2026.08.03 | ₩51,422 | ₩53,720 | ₩51,396 | ₩52,384 | +1.87% | 397.1만 |
|---|
| 2026.07.31 | ₩50,394 | ₩51,409 | ₩49,659 | ₩50,100 | -0.58% | 242.6만 |
|---|
| 2026.07.30 | ₩50,741 | ₩51,943 | ₩50,033 | ₩50,861 | +0.24% | 165만 |
|---|
| 2026.07.29 | ₩52,317 | ₩52,398 | ₩49,886 | ₩51,369 | -1.81% | 230.5만 |
|---|
| 2026.07.28 | ₩50,808 | ₩53,212 | ₩50,808 | ₩51,409 | +1.18% | 165만 |
|---|
| 2026.07.27 | ₩50,487 | ₩51,823 | ₩49,846 | ₩50,273 | -0.42% | 217.5만 |
|---|
| 2026.07.24 | ₩48,109 | ₩50,687 | ₩47,842 | ₩49,792 | +3.50% | 253.7만 |
|---|
| 2026.07.23 | ₩48,430 | ₩48,764 | ₩47,361 | ₩47,681 | -1.54% | 219.9만 |
|---|
| 2026.07.22 | ₩49,432 | ₩50,607 | ₩49,164 | ₩49,619 | +0.38% | 185만 |
|---|
| 2026.07.21 | ₩48,977 | ₩49,699 | ₩48,283 | ₩48,683 | -0.60% | 212.6만 |
|---|
| 2026.07.20 | ₩51,396 | ₩51,396 | ₩48,430 | ₩49,311 | -4.06% | 253.2만 |
|---|
| 2026.07.17 | ₩52,892 | ₩53,373 | ₩50,781 | ₩51,088 | -3.41% | 188만 |
|---|
| 2026.07.16 | ₩51,703 | ₩53,961 | ₩51,676 | ₩53,293 | +3.07% | 155.9만 |
|---|
| 2026.07.15 | ₩51,609 | ₩53,640 | ₩51,262 | ₩51,542 | -0.13% | 198.7만 |
|---|
| 2026.07.14 | ₩52,491 | ₩52,999 | ₩50,687 | ₩51,636 | -1.63% | 213.6만 |
|---|
| 2026.07.13 | ₩54,402 | ₩55,029 | ₩51,783 | ₩51,903 | -4.59% | 242.4만 |
|---|
| 2026.07.10 | ₩50,487 | ₩55,925 | ₩50,474 | ₩54,402 | +7.75% | 409.7만 |
|---|
| 2026.07.09 | ₩50,113 | ₩51,102 | ₩49,271 | ₩50,581 | +0.93% | 147.2만 |
|---|
| 2026.07.08 | ₩49,432 | ₩52,357 | ₩48,109 | ₩50,327 | +1.81% | 397.1만 |
|---|
| 2026.07.07 | ₩51,583 | ₩51,943 | ₩49,164 | ₩49,592 | -3.86% | 260.2만 |
|---|
| 2026.07.06 | ₩50,901 | ₩51,930 | ₩49,338 | ₩50,821 | -0.16% | 294.7만 |
|---|
| 2026.07.02 | ₩54,068 | ₩54,642 | ₩50,808 | ₩50,901 | -5.86% | 222.7만 |
|---|
| 2026.07.01 | ₩52,732 | ₩54,001 | ₩52,317 | ₩53,667 | +1.77% | 175.3만 |
|---|
| 2026.06.30 | ₩50,781 | ₩52,919 | ₩49,873 | ₩52,665 | +3.71% | 223.2만 |
|---|
| 2026.06.29 | ₩51,863 | ₩52,077 | ₩49,685 | ₩50,768 | -2.11% | 295.9만 |
|---|
| 2026.06.26 | ₩50,407 | ₩53,907 | ₩50,300 | ₩52,077 | +3.31% | 266.2만 |
|---|
| 2026.06.25 | ₩50,875 | ₩52,157 | ₩49,498 | ₩50,420 | -0.89% | 226.8만 |
|---|
| 2026.06.24 | ₩48,964 | ₩51,583 | ₩48,964 | ₩50,581 | +3.30% | 220.1만 |
|---|
| 2026.06.23 | ₩48,430 | ₩49,979 | ₩48,176 | ₩48,349 | -0.17% | 246.7만 |
|---|
| 2026.06.22 | ₩50,848 | ₩52,090 | ₩48,630 | ₩48,857 | -3.91% | 295.7만 |
|---|
| 2026.06.18 | ₩52,104 | ₩52,932 | ₩51,035 | ₩51,917 | -0.36% | 440.4만 |
|---|
| 2026.06.17 | ₩53,186 | ₩54,949 | ₩51,396 | ₩51,623 | -2.94% | 229.5만 |
|---|
| 2026.06.16 | ₩55,524 | ₩55,524 | ₩51,796 | ₩53,587 | -3.49% | 290.6만 |
|---|
| 2026.06.15 | ₩58,717 | ₩60,053 | ₩55,657 | ₩55,925 | -4.76% | 241.8만 |
|---|
| 2026.06.12 | ₩57,087 | ₩58,129 | ₩55,978 | ₩57,301 | +0.37% | 168.6만 |
|---|
| 2026.06.11 | ₩54,281 | ₩56,846 | ₩53,212 | ₩56,659 | +4.38% | 224.2만 |
|---|
| 2026.06.10 | ₩55,243 | ₩56,780 | ₩53,546 | ₩53,587 | -3.00% | 238만 |
|---|
| 2026.06.09 | ₩53,359 | ₩55,751 | ₩52,865 | ₩55,363 | +3.76% | 253.3만 |
|---|
| 2026.06.08 | ₩52,144 | ₩53,493 | ₩51,703 | ₩52,852 | +1.36% | 217.4만 |
|---|
| 2026.06.05 | ₩53,653 | ₩53,707 | ₩52,050 | ₩52,732 | -1.72% | 278.8만 |
|---|
| 2026.06.04 | ₩55,070 | ₩56,018 | ₩51,623 | ₩53,440 | -2.96% | 388.8만 |
|---|
| 2026.06.03 | ₩54,321 | ₩55,564 | ₩53,894 | ₩54,388 | +0.12% | 188.7만 |
|---|
| 2026.06.02 | ₩56,325 | ₩56,432 | ₩54,669 | ₩54,789 | -2.73% | 191.6만 |
|---|
| 2026.06.01 | ₩58,035 | ₩58,316 | ₩56,299 | ₩56,699 | -2.30% | 206.8만 |
|---|
| 2026.05.29 | ₩57,795 | ₩59,251 | ₩57,407 | ₩58,009 | +0.37% | 445.7만 |
|---|
| 2026.05.28 | ₩58,784 | ₩59,171 | ₩57,394 | ₩58,877 | +0.16% | 221.5만 |
|---|
| 2026.05.27 | ₩57,795 | ₩60,360 | ₩57,782 | ₩59,265 | +2.54% | 257.7만 |
|---|
| 2026.05.26 | ₩57,755 | ₩58,516 | ₩55,564 | ₩56,993 | -1.32% | 257.5만 |
|---|
| 2026.05.22 | ₩58,049 | ₩58,436 | ₩56,472 | ₩57,007 | -1.80% | 215.1만 |
|---|
| 2026.05.21 | ₩54,842 | ₩57,835 | ₩53,653 | ₩57,728 | +5.26% | 276.3만 |
|---|
| 2026.05.20 | ₩54,615 | ₩55,925 | ₩52,504 | ₩55,457 | +1.54% | 265.9만 |
|---|
| 2026.05.19 | ₩52,224 | ₩55,444 | ₩51,275 | ₩54,455 | +4.27% | 424.2만 |
|---|
| 2026.05.18 | ₩53,106 | ₩54,174 | ₩52,210 | ₩52,732 | -0.70% | 306.2만 |
|---|
| 2026.05.15 | ₩57,127 | ₩57,261 | ₩53,253 | ₩53,426 | -6.48% | 400.5만 |
|---|
| 2026.05.14 | ₩55,804 | ₩57,875 | ₩55,804 | ₩56,820 | +1.82% | 374.9만 |
|---|
| 2026.05.13 | ₩54,335 | ₩56,205 | ₩54,121 | ₩55,804 | +2.70% | 287.7만 |
|---|
| 2026.05.12 | ₩54,776 | ₩55,978 | ₩53,947 | ₩55,163 | +0.71% | 330.1만 |
|---|
| 2026.05.11 | ₩59,385 | ₩59,652 | ₩54,428 | ₩54,882 | -7.58% | 777.7만 |
|---|
| 2026.05.08 | ₩64,796 | ₩64,983 | ₩59,745 | ₩60,066 | -7.30% | 614만 |
|---|
| 2026.05.07 | ₩59,959 | ₩65,263 | ₩59,946 | ₩64,408 | +7.42% | 1361.9만 |
|---|
| 2026.05.06 | ₩74,214 | ₩75,336 | ₩72,184 | ₩73,119 | -1.48% | 396.7만 |
|---|
| 2026.05.05 | ₩71,622 | ₩73,306 | ₩69,846 | ₩72,397 | +1.08% | 156.1만 |
|---|
| 2026.05.04 | ₩73,867 | ₩74,481 | ₩70,861 | ₩70,901 | -4.02% | 205.3만 |
|---|
| 2026.05.01 | ₩74,882 | ₩76,272 | ₩73,626 | ₩75,577 | +0.93% | 151.2만 |
|---|
| 2026.04.30 | ₩73,546 | ₩75,176 | ₩72,998 | ₩74,896 | +1.83% | 132만 |
|---|
| 2026.04.29 | ₩73,533 | ₩73,760 | ₩72,411 | ₩72,998 | -0.73% | 154.4만 |
|---|
| 2026.04.28 | ₩74,815 | ₩75,884 | ₩73,252 | ₩73,747 | -1.43% | 161.3만 |
|---|
| 2026.04.27 | ₩72,143 | ₩75,871 | ₩72,143 | ₩74,508 | +3.28% | 231.5만 |
|---|
| 2026.04.24 | ₩71,983 | ₩72,317 | ₩69,645 | ₩71,876 | -0.15% | 280.5만 |
|---|
| 2026.04.23 | ₩74,481 | ₩75,791 | ₩70,674 | ₩72,411 | -2.78% | 331.5만 |
|---|
| 2026.04.22 | ₩76,672 | ₩76,753 | ₩73,907 | ₩74,348 | -3.03% | 184.4만 |
|---|
| 2026.04.21 | ₩76,606 | ₩78,503 | ₩75,470 | ₩76,031 | -0.75% | 239.4만 |
|---|
| 2026.04.20 | ₩73,613 | ₩76,526 | ₩71,809 | ₩76,485 | +3.90% | 272.8만 |
|---|
| 2026.04.17 | ₩75,403 | ₩79,117 | ₩74,815 | ₩75,924 | +0.69% | 294.6만 |
|---|
| 2026.04.16 | ₩74,989 | ₩77,781 | ₩74,548 | ₩74,802 | -0.25% | 296.4만 |
|---|
| 2026.04.15 | ₩73,747 | ₩75,684 | ₩72,771 | ₩74,481 | +1.00% | 292.8만 |
|---|
| 2026.04.14 | ₩75,336 | ₩76,739 | ₩72,865 | ₩73,840 | -1.99% | 193.4만 |
|---|
| 2026.04.13 | ₩75,056 | ₩75,470 | ₩73,693 | ₩74,856 | -0.27% | 152.3만 |
|---|
| 2026.04.10 | ₩76,218 | ₩76,539 | ₩74,548 | ₩75,497 | -0.95% | 131.3만 |
|---|
| 2026.04.09 | ₩74,495 | ₩76,365 | ₩73,920 | ₩75,991 | +2.01% | 133.3만 |
|---|
| 2026.04.08 | ₩75,617 | ₩77,701 | ₩74,455 | ₩75,029 | -0.78% | 347.5만 |
|---|
| 2026.04.07 | ₩74,455 | ₩74,802 | ₩71,716 | ₩72,852 | -2.15% | 143.2만 |
|---|
| 2026.04.06 | ₩73,813 | ₩75,978 | ₩73,546 | ₩75,203 | +1.88% | 172.4만 |
|---|
| 2026.04.02 | ₩71,208 | ₩75,230 | ₩70,073 | ₩74,107 | +4.07% | 191.6만 |
|---|
| 2026.04.01 | ₩71,128 | ₩73,092 | ₩70,353 | ₩72,518 | +1.95% | 270.1만 |
|---|
| 2026.03.31 | ₩68,737 | ₩73,119 | ₩68,737 | ₩72,037 | +4.80% | 284.4만 |
|---|
| 2026.03.30 | ₩69,699 | ₩70,139 | ₩67,347 | ₩67,962 | -2.49% | 210.1만 |
|---|
| 2026.03.27 | ₩71,008 | ₩72,023 | ₩69,057 | ₩69,365 | -2.31% | 223.8만 |
|---|
| 2026.03.26 | ₩72,918 | ₩74,588 | ₩71,302 | ₩71,622 | -1.78% | 167.1만 |
|---|
| 2026.03.25 | ₩72,958 | ₩74,027 | ₩70,941 | ₩73,773 | +1.12% | 178.5만 |
|---|
| 2026.03.24 | ₩71,155 | ₩74,147 | ₩71,155 | ₩71,930 | +1.09% | 211.2만 |
|---|
| 2026.03.23 | ₩71,502 | ₩73,840 | ₩71,075 | ₩72,718 | +1.70% | 223.5만 |
|---|
| 2026.03.20 | ₩71,943 | ₩72,411 | ₩69,485 | ₩69,819 | -2.95% | 564.5만 |
|---|
| 2026.03.19 | ₩71,930 | ₩73,439 | ₩71,329 | ₩72,464 | +0.74% | 223.1만 |
|---|
| 2026.03.18 | ₩75,964 | ₩75,964 | ₩72,558 | ₩72,611 | -4.41% | 276만 |
|---|
| 2026.03.17 | ₩76,151 | ₩77,688 | ₩75,858 | ₩75,964 | -0.25% | 167만 |
|---|
| 2026.03.16 | ₩77,554 | ₩77,554 | ₩74,535 | ₩75,243 | -2.98% | 344.4만 |
|---|
| 2026.03.13 | ₩76,566 | ₩77,661 | ₩75,817 | ₩76,806 | +0.31% | 245.2만 |
|---|
| 2026.03.12 | ₩76,913 | ₩78,984 | ₩76,272 | ₩76,338 | -0.75% | 354.4만 |
|---|
| 2026.03.11 | ₩76,432 | ₩77,995 | ₩75,403 | ₩77,795 | +1.78% | 248.5만 |
|---|
| 2026.03.10 | ₩78,022 | ₩79,318 | ₩75,951 | ₩76,886 | -1.46% | 288.4만 |
|---|
| 2026.03.09 | ₩77,487 | ₩78,957 | ₩75,256 | ₩78,476 | +1.28% | 397.5만 |
|---|
| 2026.03.06 | ₩80,600 | ₩80,667 | ₩78,356 | ₩78,503 | -2.60% | 346.2만 |
|---|
| 2026.03.05 | ₩80,213 | ₩82,578 | ₩79,946 | ₩81,803 | +1.98% | 317.7만 |
|---|
| 2026.03.04 | ₩81,161 | ₩81,562 | ₩78,930 | ₩80,093 | -1.32% | 336만 |
|---|
| 2026.03.03 | ₩83,526 | ₩83,526 | ₩78,463 | ₩80,627 | -3.47% | 667.4만 |
|---|
| 2026.03.02 | ₩90,326 | ₩90,447 | ₩85,530 | ₩85,584 | -5.25% | 528.3만 |
|---|
| 2026.02.27 | ₩90,981 | ₩92,076 | ₩89,311 | ₩91,422 | +0.48% | 348.9만 |
|---|
| 2026.02.26 | ₩94,521 | ₩95,163 | ₩90,580 | ₩92,357 | -2.29% | 789.9만 |
|---|
| 2026.02.25 | ₩95,390 | ₩96,191 | ₩94,187 | ₩94,535 | -0.90% | 1200.3만 |
|---|
| 2026.02.24 | ₩100,199 | ₩103,446 | ₩95,216 | ₩95,750 | -4.44% | 768.7만 |
|---|
| 2026.02.23 | ₩111,528 | ₩112,878 | ₩109,217 | ₩111,168 | -0.32% | 82.2만 |
|---|
| 2026.02.20 | ₩113,666 | ₩116,645 | ₩107,080 | ₩112,878 | -0.69% | 375.1만 |
|---|
| 2026.02.19 | ₩115,496 | ₩117,260 | ₩113,866 | ₩114,294 | -1.04% | 126.6만 |
|---|
| 2026.02.18 | ₩115,563 | ₩116,886 | ₩114,909 | ₩115,483 | -0.07% | 105.8만 |
|---|
| 2026.02.17 | ₩119,104 | ₩119,357 | ₩114,200 | ₩116,525 | -2.16% | 122.8만 |
|---|
| 2026.02.13 | ₩116,098 | ₩119,304 | ₩114,828 | ₩118,489 | +2.06% | 187.8만 |
|---|
| 2026.02.12 | ₩124,354 | ₩126,679 | ₩120,025 | ₩120,787 | -2.87% | 104.1만 |
|---|
| 2026.02.11 | ₩121,655 | ₩124,033 | ₩120,319 | ₩124,007 | +1.93% | 112.7만 |
|---|
| 2026.02.10 | ₩118,222 | ₩124,381 | ₩118,195 | ₩121,775 | +3.01% | 165.4만 |
|---|
| 2026.02.09 | ₩115,162 | ₩117,848 | ₩114,254 | ₩117,380 | +1.93% | 120.6만 |
|---|
| 2026.02.06 | ₩114,428 | ₩116,979 | ₩113,733 | ₩115,590 | +1.02% | 112만 |
|---|
| 2026.02.05 | ₩115,563 | ₩116,659 | ₩111,288 | ₩113,679 | -1.63% | 140.9만 |
|---|
| 2026.02.04 | ₩115,603 | ₩118,703 | ₩113,960 | ₩117,153 | +1.34% | 185.7만 |
|---|
| 2026.02.03 | ₩107,467 | ₩115,857 | ₩107,066 | ₩114,227 | +6.29% | 268.1만 |
|---|
| 2026.02.02 | ₩105,677 | ₩107,120 | ₩103,686 | ₩106,799 | +1.06% | 195.7만 |
|---|
| 2026.01.30 | ₩101,321 | ₩108,442 | ₩100,346 | ₩106,866 | +5.47% | 374.3만 |
|---|
| 2026.01.29 | ₩101,869 | ₩103,513 | ₩96,926 | ₩102,818 | +0.93% | 544.9만 |
|---|
| 2026.01.28 | ₩111,462 | ₩113,439 | ₩107,574 | ₩108,042 | -3.07% | 273.6만 |
|---|
| 2026.01.27 | ₩112,504 | ₩113,185 | ₩110,767 | ₩111,515 | -0.88% | 162.6만 |
|---|
| 2026.01.26 | ₩114,214 | ₩114,681 | ₩111,328 | ₩113,172 | -0.91% | 135.6만 |
|---|
| 2026.01.23 | ₩118,903 | ₩119,184 | ₩113,025 | ₩114,134 | -4.01% | 170.8만 |
|---|
| 2026.01.22 | ₩117,567 | ₩120,520 | ₩117,367 | ₩119,785 | +1.89% | 142.8만 |
|---|
| 2026.01.21 | ₩115,750 | ₩118,890 | ₩115,096 | ₩117,434 | +1.45% | 123.9만 |
|---|
| 2026.01.20 | ₩113,893 | ₩116,031 | ₩112,090 | ₩115,055 | +1.02% | 145.6만 |
|---|
| 2026.01.16 | ₩113,051 | ₩117,059 | ₩111,943 | ₩116,405 | +2.97% | 153.6만 |
|---|
| 2026.01.15 | ₩113,265 | ₩114,508 | ₩112,223 | ₩113,212 | -0.05% | 107.4만 |
|---|
| 2026.01.14 | ₩113,399 | ₩114,882 | ₩111,408 | ₩113,893 | +0.44% | 102.9만 |
|---|
| 2026.01.13 | ₩112,277 | ₩113,666 | ₩111,729 | ₩113,599 | +1.18% | 88.7만 |
|---|
| 2026.01.12 | ₩110,887 | ₩112,664 | ₩110,045 | ₩112,143 | +1.13% | 97.7만 |
|---|
| 2026.01.09 | ₩109,444 | ₩111,729 | ₩107,908 | ₩111,488 | +1.87% | 135만 |
|---|
| 2026.01.08 | ₩102,150 | ₩109,658 | ₩101,081 | ₩108,710 | +6.42% | 180.7만 |
|---|
| 2026.01.07 | ₩106,198 | ₩107,708 | ₩101,402 | ₩102,738 | -3.26% | 115.7만 |
|---|
| 2026.01.06 | ₩102,070 | ₩106,799 | ₩101,268 | ₩105,690 | +3.55% | 119.3만 |
|---|
| 2026.01.05 | ₩99,598 | ₩103,366 | ₩99,237 | ₩102,417 | +2.83% | 102.3만 |
|---|
| 2026.01.02 | ₩96,859 | ₩101,201 | ₩95,817 | ₩99,531 | +2.76% | 116.1만 |
|---|
| 2025.12.31 | ₩96,165 | ₩97,006 | ₩95,136 | ₩96,378 | +0.22% | 109.8만 |
|---|
| 2025.12.30 | ₩95,350 | ₩97,247 | ₩95,096 | ₩96,485 | +1.19% | 113.6만 |
|---|
| 2025.12.29 | ₩96,098 | ₩97,728 | ₩95,497 | ₩95,710 | -0.40% | 113.3만 |
|---|
| 2025.12.26 | ₩96,058 | ₩96,913 | ₩95,537 | ₩96,338 | +0.29% | 70.1만 |
|---|
| 2025.12.24 | ₩95,724 | ₩96,646 | ₩94,989 | ₩96,325 | +0.63% | 74만 |
|---|
| 2025.12.23 | ₩96,378 | ₩96,859 | ₩94,895 | ₩95,644 | -0.76% | 102.5만 |
|---|
| 2025.12.22 | ₩98,075 | ₩98,529 | ₩95,403 | ₩96,766 | -1.33% | 170.8만 |
|---|
| 2025.12.19 | ₩102,404 | ₩102,871 | ₩98,209 | ₩98,302 | -4.01% | 249.7만 |
|---|
| 2025.12.18 | ₩102,898 | ₩104,488 | ₩102,203 | ₩102,818 | -0.08% | 101.9만 |
|---|
| 2025.12.17 | ₩100,159 | ₩103,299 | ₩100,159 | ₩101,669 | +1.51% | 138.7만 |
|---|
| 2025.12.16 | ₩103,232 | ₩104,047 | ₩99,985 | ₩100,974 | -2.19% | 112.1만 |
|---|
| 2025.12.15 | ₩103,873 | ₩104,207 | ₩101,883 | ₩103,219 | -0.63% | 115.1만 |
|---|
| 2025.12.12 | ₩105,744 | ₩106,612 | ₩103,499 | ₩103,726 | -1.91% | 101.7만 |
|---|
| 2025.12.11 | ₩104,461 | ₩107,066 | ₩104,408 | ₩104,942 | +0.46% | 90.5만 |
|---|
| 2025.12.10 | ₩100,867 | ₩104,728 | ₩99,985 | ₩104,368 | +3.47% | 156.9만 |
|---|
| 2025.12.09 | ₩98,997 | ₩101,655 | ₩98,997 | ₩99,678 | +0.69% | 117.3만 |
|---|
| 2025.12.08 | ₩101,268 | ₩101,602 | ₩99,558 | ₩100,213 | -1.04% | 134.2만 |
|---|
| 2025.12.05 | ₩105,009 | ₩106,719 | ₩101,535 | ₩101,615 | -3.23% | 145.5만 |
|---|
| 2025.12.04 | ₩107,788 | ₩108,482 | ₩105,503 | ₩106,746 | -0.97% | 98만 |
|---|
| 2025.12.03 | ₩106,799 | ₩109,351 | ₩106,118 | ₩108,015 | +1.14% | 122만 |
|---|
| 2025.12.02 | ₩106,305 | ₩106,665 | ₩104,287 | ₩106,291 | -0.01% | 109.6만 |
|---|
| 2025.12.01 | ₩102,871 | ₩107,681 | ₩102,323 | ₩106,184 | +3.22% | 108.1만 |
|---|
| 2025.11.28 | ₩104,955 | ₩105,089 | ₩102,911 | ₩103,339 | -1.54% | 67.1만 |
|---|
| 2025.11.26 | ₩103,005 | ₩105,891 | ₩103,005 | ₩105,196 | +2.13% | 118.1만 |
|---|
| 2025.11.25 | ₩100,814 | ₩105,022 | ₩100,333 | ₩103,847 | +3.01% | 165.4만 |
|---|
| 2025.11.24 | ₩97,527 | ₩101,121 | ₩95,978 | ₩100,226 | +2.77% | 174.1만 |
|---|
| 2025.11.21 | ₩93,693 | ₩98,716 | ₩93,292 | ₩98,062 | +4.66% | 180.2만 |
|---|
| 2025.11.20 | ₩94,855 | ₩97,888 | ₩92,878 | ₩93,853 | -1.06% | 179.5만 |
|---|
| 2025.11.19 | ₩91,903 | ₩93,893 | ₩90,380 | ₩93,573 | +1.82% | 135.3만 |
|---|
| 2025.11.18 | ₩90,847 | ₩92,063 | ₩89,525 | ₩91,756 | +1.00% | 156.5만 |
|---|
| 2025.11.17 | ₩94,561 | ₩95,256 | ₩90,994 | ₩91,115 | -3.65% | 213.3만 |
|---|
| 2025.11.14 | ₩89,645 | ₩93,920 | ₩89,378 | ₩93,893 | +4.74% | 292.1만 |
|---|
| 2025.11.13 | ₩88,576 | ₩89,271 | ₩87,307 | ₩87,761 | -0.92% | 139.3만 |
|---|
| 2025.11.12 | ₩88,777 | ₩89,738 | ₩87,908 | ₩89,057 | +0.32% | 137.9만 |
|---|
| 2025.11.11 | ₩88,255 | ₩89,204 | ₩87,734 | ₩88,282 | +0.03% | 108.5만 |
|---|
| 2025.11.10 | ₩90,994 | ₩91,235 | ₩87,414 | ₩87,507 | -3.83% | 172.1만 |
|---|
| 2025.11.07 | ₩90,954 | ₩91,863 | ₩89,712 | ₩90,300 | -0.72% | 119.4만 |
|---|
| 2025.11.06 | ₩95,122 | ₩95,523 | ₩91,088 | ₩91,435 | -3.88% | 149.9만 |
|---|
| 2025.11.05 | ₩94,147 | ₩95,176 | ₩91,849 | ₩95,069 | +0.98% | 123.8만 |
|---|
| 2025.11.04 | ₩94,014 | ₩94,922 | ₩92,197 | ₩94,187 | +0.18% | 124.1만 |
|---|
| 2025.11.03 | ₩95,523 | ₩95,563 | ₩92,678 | ₩94,775 | -0.78% | 126.7만 |
|---|
| 2025.10.31 | ₩97,126 | ₩97,126 | ₩94,788 | ₩95,697 | -1.47% | 141.5만 |
|---|
| 2025.10.30 | ₩98,863 | ₩99,237 | ₩95,523 | ₩95,817 | -3.08% | 181.8만 |
|---|
| 2025.10.29 | ₩101,535 | ₩102,444 | ₩98,596 | ₩99,611 | -1.89% | 166.5만 |
|---|
| 2025.10.28 | ₩99,117 | ₩106,211 | ₩97,875 | ₩103,646 | +4.57% | 444.6만 |
|---|
| 2025.10.27 | ₩98,930 | ₩100,092 | ₩98,008 | ₩98,569 | -0.36% | 224.3만 |
|---|
| 2025.10.24 | ₩100,092 | ₩100,239 | ₩98,356 | ₩98,409 | -1.68% | 97.8만 |
|---|
| 2025.10.23 | ₩97,781 | ₩99,451 | ₩96,231 | ₩99,251 | +1.50% | 87.8만 |
|---|
| 2025.10.22 | ₩98,516 | ₩99,985 | ₩97,020 | ₩97,541 | -0.99% | 129.2만 |
|---|
| 2025.10.21 | ₩96,859 | ₩100,360 | ₩96,084 | ₩99,598 | +2.83% | 114.4만 |
|---|
| 2025.10.20 | ₩97,527 | ₩98,970 | ₩96,231 | ₩97,060 | -0.48% | 87.5만 |
|---|
| 2025.10.17 | ₩96,592 | ₩97,314 | ₩95,670 | ₩97,207 | +0.64% | 86.4만 |
|---|
| 2025.10.16 | ₩97,554 | ₩97,688 | ₩95,684 | ₩96,445 | -1.14% | 196.1만 |
|---|
| 2025.10.15 | ₩99,384 | ₩100,907 | ₩97,607 | ₩97,741 | -1.65% | 103.9만 |
|---|
| 2025.10.14 | ₩95,269 | ₩99,745 | ₩94,855 | ₩98,917 | +3.83% | 146.4만 |
|---|
| 2025.10.13 | ₩97,020 | ₩97,901 | ₩95,884 | ₩96,084 | -0.96% | 110.9만 |
|---|
| 2025.10.10 | ₩99,531 | ₩100,266 | ₩95,296 | ₩95,563 | -3.99% | 195.5만 |
|---|