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 | ₩38,873 | ₩39,034 | ₩38,006 | ₩38,473 | -1.03% | 238.1만 |
| 2026.10.08 | ₩38,553 | ₩39,114 | ₩37,993 | ₩38,913 | +0.93% | 342.3만 |
| 2026.10.07 | ₩39,768 | ₩39,768 | ₩37,886 | ₩38,953 | -2.05% | 484.9만 |
| 2026.10.06 | ₩40,355 | ₩40,795 | ₩39,901 | ₩40,235 | -0.30% | 221.9만 |
| 2026.10.05 | ₩40,368 | ₩40,848 | ₩39,354 | ₩40,074 | -0.73% | 300.5만 |
| 2026.10.02 | ₩41,102 | ₩41,703 | ₩40,034 | ₩40,448 | -1.59% | 300.5만 |
| 2026.10.01 | ₩40,955 | ₩41,289 | ₩39,781 | ₩40,675 | -0.68% | 299.9만 |
| 2026.09.30 | ₩41,489 | ₩42,156 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,942 |
| -1.32% |
| 297.6만 |
| 2026.09.29 | ₩42,370 | ₩42,543 | ₩40,715 | ₩40,929 | -3.40% | 242.6만 |
|---|
| 2026.09.28 | ₩42,076 | ₩43,371 | ₩40,435 | ₩41,903 | -0.41% | 368.2만 |
|---|
| 2026.09.25 | ₩43,944 | ₩44,358 | ₩42,076 | ₩42,316 | -3.70% | 318.5만 |
|---|
| 2026.09.24 | ₩44,105 | ₩44,251 | ₩42,930 | ₩44,011 | -0.21% | 209.3만 |
|---|
| 2026.09.23 | ₩44,358 | ₩44,892 | ₩43,584 | ₩43,944 | -0.93% | 194만 |
|---|
| 2026.09.22 | ₩44,505 | ₩45,372 | ₩44,211 | ₩44,785 | +0.63% | 267.8만 |
|---|
| 2026.09.21 | ₩43,344 | ₩44,505 | ₩42,063 | ₩43,557 | +0.49% | 305.1만 |
|---|
| 2026.09.18 | ₩43,838 | ₩44,078 | ₩42,637 | ₩42,663 | -2.68% | 375.5만 |
|---|
| 2026.09.17 | ₩43,704 | ₩44,398 | ₩42,863 | ₩44,078 | +0.85% | 338만 |
|---|
| 2026.09.16 | ₩44,812 | ₩45,092 | ₩43,050 | ₩43,264 | -3.45% | 303.1만 |
|---|
| 2026.09.15 | ₩45,239 | ₩45,439 | ₩43,851 | ₩44,078 | -2.57% | 412.4만 |
|---|
| 2026.09.14 | ₩46,974 | ₩47,641 | ₩45,185 | ₩45,372 | -3.41% | 368.1만 |
|---|
| 2026.09.11 | ₩47,561 | ₩48,455 | ₩46,800 | ₩46,987 | -1.21% | 351.8만 |
|---|
| 2026.09.10 | ₩48,255 | ₩48,628 | ₩47,134 | ₩47,894 | -0.75% | 338.8만 |
|---|
| 2026.09.09 | ₩49,910 | ₩50,283 | ₩47,814 | ₩49,149 | -1.52% | 281.5만 |
|---|
| 2026.09.08 | ₩52,151 | ₩52,525 | ₩50,136 | ₩50,190 | -3.76% | 208.7만 |
|---|
| 2026.09.04 | ₩51,458 | ₩53,686 | ₩51,204 | ₩52,445 | +1.92% | 187.6만 |
|---|
| 2026.09.03 | ₩52,712 | ₩53,579 | ₩50,443 | ₩51,364 | -2.56% | 198만 |
|---|
| 2026.09.02 | ₩51,097 | ₩52,739 | ₩51,057 | ₩51,938 | +1.65% | 268.1만 |
|---|
| 2026.09.01 | ₩53,860 | ₩53,953 | ₩49,936 | ₩50,630 | -6.00% | 459.5만 |
|---|
| 2026.08.31 | ₩53,659 | ₩54,647 | ₩53,232 | ₩54,500 | +1.57% | 181.3만 |
|---|
| 2026.08.28 | ₩52,992 | ₩55,354 | ₩52,912 | ₩54,914 | +3.63% | 186만 |
|---|
| 2026.08.27 | ₩53,446 | ₩53,446 | ₩52,178 | ₩53,046 | -0.75% | 170.8만 |
|---|
| 2026.08.26 | ₩54,607 | ₩54,941 | ₩53,499 | ₩53,566 | -1.91% | 123.1만 |
|---|
| 2026.08.25 | ₩53,993 | ₩54,554 | ₩52,645 | ₩54,340 | +0.64% | 147.5만 |
|---|
| 2026.08.24 | ₩53,379 | ₩54,447 | ₩52,605 | ₩53,553 | +0.33% | 166.1만 |
|---|
| 2026.08.21 | ₩54,514 | ₩56,008 | ₩53,673 | ₩53,846 | -1.22% | 319만 |
|---|
| 2026.08.20 | ₩53,486 | ₩54,754 | ₩51,818 | ₩54,006 | +0.97% | 212.6만 |
|---|
| 2026.08.19 | ₩53,192 | ₩55,675 | ₩53,046 | ₩53,499 | +0.58% | 213.5만 |
|---|
| 2026.08.18 | ₩53,379 | ₩53,806 | ₩52,285 | ₩52,405 | -1.82% | 143.7만 |
|---|
| 2026.08.17 | ₩54,714 | ₩54,994 | ₩52,205 | ₩52,832 | -3.44% | 269.7만 |
|---|
| 2026.08.14 | ₩56,715 | ₩57,369 | ₩54,927 | ₩55,207 | -2.66% | 159.7만 |
|---|
| 2026.08.13 | ₩57,863 | ₩58,677 | ₩57,022 | ₩57,182 | -1.18% | 137.3만 |
|---|
| 2026.08.12 | ₩57,903 | ₩57,903 | ₩56,262 | ₩57,182 | -1.24% | 147.5만 |
|---|
| 2026.08.11 | ₩56,035 | ₩58,851 | ₩55,995 | ₩58,170 | +3.81% | 143.7만 |
|---|
| 2026.08.10 | ₩56,889 | ₩57,329 | ₩54,967 | ₩56,275 | -1.08% | 193.1만 |
|---|
| 2026.08.07 | ₩57,916 | ₩58,904 | ₩55,888 | ₩57,756 | -0.28% | 176.9만 |
|---|
| 2026.08.06 | ₩60,385 | ₩60,385 | ₩57,156 | ₩57,383 | -4.97% | 276.8만 |
|---|
| 2026.08.05 | ₩58,464 | ₩62,854 | ₩58,050 | ₩60,305 | +3.15% | 386.6만 |
|---|
| 2026.08.04 | ₩54,433 | ₩60,025 | ₩54,433 | ₩59,544 | +9.39% | 587.9만 |
|---|
| 2026.08.03 | ₩51,364 | ₩53,659 | ₩51,337 | ₩52,325 | +1.87% | 397.1만 |
|---|
| 2026.07.31 | ₩50,337 | ₩51,351 | ₩49,603 | ₩50,043 | -0.58% | 242.6만 |
|---|
| 2026.07.30 | ₩50,684 | ₩51,885 | ₩49,976 | ₩50,804 | +0.24% | 165만 |
|---|
| 2026.07.29 | ₩52,258 | ₩52,338 | ₩49,829 | ₩51,311 | -1.81% | 230.5만 |
|---|
| 2026.07.28 | ₩50,750 | ₩53,152 | ₩50,750 | ₩51,351 | +1.18% | 165만 |
|---|
| 2026.07.27 | ₩50,430 | ₩51,764 | ₩49,789 | ₩50,216 | -0.42% | 217.5만 |
|---|
| 2026.07.24 | ₩48,055 | ₩50,630 | ₩47,788 | ₩49,736 | +3.50% | 253.7만 |
|---|
| 2026.07.23 | ₩48,375 | ₩48,709 | ₩47,307 | ₩47,628 | -1.54% | 219.9만 |
|---|
| 2026.07.22 | ₩49,376 | ₩50,550 | ₩49,109 | ₩49,563 | +0.38% | 185만 |
|---|
| 2026.07.21 | ₩48,922 | ₩49,643 | ₩48,228 | ₩48,628 | -0.60% | 212.6만 |
|---|
| 2026.07.20 | ₩51,337 | ₩51,337 | ₩48,375 | ₩49,256 | -4.06% | 253.2만 |
|---|
| 2026.07.17 | ₩52,832 | ₩53,312 | ₩50,724 | ₩51,031 | -3.41% | 188만 |
|---|
| 2026.07.16 | ₩51,644 | ₩53,900 | ₩51,618 | ₩53,232 | +3.07% | 155.9만 |
|---|
| 2026.07.15 | ₩51,551 | ₩53,579 | ₩51,204 | ₩51,484 | -0.13% | 198.7만 |
|---|
| 2026.07.14 | ₩52,432 | ₩52,939 | ₩50,630 | ₩51,578 | -1.63% | 213.6만 |
|---|
| 2026.07.13 | ₩54,340 | ₩54,967 | ₩51,724 | ₩51,845 | -4.59% | 242.4만 |
|---|
| 2026.07.10 | ₩50,430 | ₩55,861 | ₩50,417 | ₩54,340 | +7.75% | 409.7만 |
|---|
| 2026.07.09 | ₩50,056 | ₩51,044 | ₩49,216 | ₩50,523 | +0.93% | 147.2만 |
|---|
| 2026.07.08 | ₩49,376 | ₩52,298 | ₩48,055 | ₩50,270 | +1.81% | 397.1만 |
|---|
| 2026.07.07 | ₩51,524 | ₩51,885 | ₩49,109 | ₩49,536 | -3.86% | 260.2만 |
|---|
| 2026.07.06 | ₩50,844 | ₩51,871 | ₩49,282 | ₩50,764 | -0.16% | 294.7만 |
|---|
| 2026.07.02 | ₩54,006 | ₩54,580 | ₩50,750 | ₩50,844 | -5.86% | 222.7만 |
|---|
| 2026.07.01 | ₩52,672 | ₩53,940 | ₩52,258 | ₩53,606 | +1.77% | 175.3만 |
|---|
| 2026.06.30 | ₩50,724 | ₩52,859 | ₩49,816 | ₩52,605 | +3.71% | 223.2만 |
|---|
| 2026.06.29 | ₩51,805 | ₩52,018 | ₩49,629 | ₩50,710 | -2.11% | 295.9만 |
|---|
| 2026.06.26 | ₩50,350 | ₩53,846 | ₩50,243 | ₩52,018 | +3.31% | 266.2만 |
|---|
| 2026.06.25 | ₩50,817 | ₩52,098 | ₩49,442 | ₩50,363 | -0.89% | 226.8만 |
|---|
| 2026.06.24 | ₩48,909 | ₩51,524 | ₩48,909 | ₩50,523 | +3.30% | 220.1만 |
|---|
| 2026.06.23 | ₩48,375 | ₩49,923 | ₩48,121 | ₩48,295 | -0.17% | 246.7만 |
|---|
| 2026.06.22 | ₩50,790 | ₩52,031 | ₩48,575 | ₩48,802 | -3.91% | 295.7만 |
|---|
| 2026.06.18 | ₩52,045 | ₩52,872 | ₩50,977 | ₩51,858 | -0.36% | 440.4만 |
|---|
| 2026.06.17 | ₩53,126 | ₩54,887 | ₩51,337 | ₩51,564 | -2.94% | 229.5만 |
|---|
| 2026.06.16 | ₩55,461 | ₩55,461 | ₩51,738 | ₩53,526 | -3.49% | 290.6만 |
|---|
| 2026.06.15 | ₩58,650 | ₩59,985 | ₩55,594 | ₩55,861 | -4.76% | 241.8만 |
|---|
| 2026.06.12 | ₩57,022 | ₩58,063 | ₩55,915 | ₩57,236 | +0.37% | 168.6만 |
|---|
| 2026.06.11 | ₩54,220 | ₩56,782 | ₩53,152 | ₩56,595 | +4.38% | 224.2만 |
|---|
| 2026.06.10 | ₩55,181 | ₩56,715 | ₩53,486 | ₩53,526 | -3.00% | 238만 |
|---|
| 2026.06.09 | ₩53,299 | ₩55,688 | ₩52,805 | ₩55,301 | +3.76% | 253.3만 |
|---|
| 2026.06.08 | ₩52,085 | ₩53,433 | ₩51,644 | ₩52,792 | +1.36% | 217.4만 |
|---|
| 2026.06.05 | ₩53,593 | ₩53,646 | ₩51,991 | ₩52,672 | -1.72% | 278.8만 |
|---|
| 2026.06.04 | ₩55,007 | ₩55,955 | ₩51,564 | ₩53,379 | -2.96% | 388.8만 |
|---|
| 2026.06.03 | ₩54,260 | ₩55,501 | ₩53,833 | ₩54,327 | +0.12% | 188.7만 |
|---|
| 2026.06.02 | ₩56,262 | ₩56,368 | ₩54,607 | ₩54,727 | -2.73% | 191.6만 |
|---|
| 2026.06.01 | ₩57,970 | ₩58,250 | ₩56,235 | ₩56,635 | -2.30% | 206.8만 |
|---|
| 2026.05.29 | ₩57,730 | ₩59,184 | ₩57,343 | ₩57,943 | +0.37% | 445.7만 |
|---|
| 2026.05.28 | ₩58,717 | ₩59,104 | ₩57,329 | ₩58,811 | +0.16% | 221.5만 |
|---|
| 2026.05.27 | ₩57,730 | ₩60,292 | ₩57,716 | ₩59,198 | +2.54% | 257.7만 |
|---|
| 2026.05.26 | ₩57,690 | ₩58,450 | ₩55,501 | ₩56,929 | -1.32% | 257.5만 |
|---|
| 2026.05.22 | ₩57,983 | ₩58,370 | ₩56,408 | ₩56,942 | -1.80% | 215.1만 |
|---|
| 2026.05.21 | ₩54,780 | ₩57,770 | ₩53,593 | ₩57,663 | +5.26% | 276.3만 |
|---|
| 2026.05.20 | ₩54,554 | ₩55,861 | ₩52,445 | ₩55,394 | +1.54% | 265.9만 |
|---|
| 2026.05.19 | ₩52,165 | ₩55,381 | ₩51,217 | ₩54,393 | +4.27% | 424.2만 |
|---|
| 2026.05.18 | ₩53,046 | ₩54,113 | ₩52,151 | ₩52,672 | -0.70% | 306.2만 |
|---|
| 2026.05.15 | ₩57,062 | ₩57,196 | ₩53,192 | ₩53,366 | -6.48% | 400.5만 |
|---|
| 2026.05.14 | ₩55,741 | ₩57,810 | ₩55,741 | ₩56,755 | +1.82% | 374.9만 |
|---|
| 2026.05.13 | ₩54,273 | ₩56,142 | ₩54,060 | ₩55,741 | +2.70% | 287.7만 |
|---|
| 2026.05.12 | ₩54,714 | ₩55,915 | ₩53,886 | ₩55,101 | +0.71% | 330.1만 |
|---|
| 2026.05.11 | ₩59,318 | ₩59,585 | ₩54,367 | ₩54,820 | -7.58% | 777.7만 |
|---|
| 2026.05.08 | ₩64,722 | ₩64,909 | ₩59,678 | ₩59,998 | -7.30% | 614만 |
|---|
| 2026.05.07 | ₩59,891 | ₩65,189 | ₩59,878 | ₩64,335 | +7.42% | 1361.9만 |
|---|
| 2026.05.06 | ₩74,130 | ₩75,251 | ₩72,102 | ₩73,036 | -1.48% | 396.7만 |
|---|
| 2026.05.05 | ₩71,541 | ₩73,223 | ₩69,767 | ₩72,315 | +1.08% | 156.1만 |
|---|
| 2026.05.04 | ₩73,783 | ₩74,397 | ₩70,781 | ₩70,821 | -4.02% | 205.3만 |
|---|
| 2026.05.01 | ₩74,798 | ₩76,185 | ₩73,543 | ₩75,492 | +0.93% | 151.2만 |
|---|
| 2026.04.30 | ₩73,463 | ₩75,091 | ₩72,916 | ₩74,811 | +1.83% | 132만 |
|---|
| 2026.04.29 | ₩73,450 | ₩73,677 | ₩72,329 | ₩72,916 | -0.73% | 154.4만 |
|---|
| 2026.04.28 | ₩74,731 | ₩75,798 | ₩73,170 | ₩73,663 | -1.43% | 161.3만 |
|---|
| 2026.04.27 | ₩72,062 | ₩75,785 | ₩72,062 | ₩74,424 | +3.28% | 231.5만 |
|---|
| 2026.04.24 | ₩71,902 | ₩72,235 | ₩69,566 | ₩71,795 | -0.15% | 280.5만 |
|---|
| 2026.04.23 | ₩74,397 | ₩75,705 | ₩70,594 | ₩72,329 | -2.78% | 331.5만 |
|---|
| 2026.04.22 | ₩76,586 | ₩76,666 | ₩73,823 | ₩74,264 | -3.03% | 184.4만 |
|---|
| 2026.04.21 | ₩76,519 | ₩78,414 | ₩75,385 | ₩75,945 | -0.75% | 239.4만 |
|---|
| 2026.04.20 | ₩73,530 | ₩76,439 | ₩71,728 | ₩76,399 | +3.90% | 272.8만 |
|---|
| 2026.04.17 | ₩75,318 | ₩79,028 | ₩74,731 | ₩75,839 | +0.69% | 294.6만 |
|---|
| 2026.04.16 | ₩74,904 | ₩77,693 | ₩74,464 | ₩74,718 | -0.25% | 296.4만 |
|---|
| 2026.04.15 | ₩73,663 | ₩75,598 | ₩72,689 | ₩74,397 | +1.00% | 292.8만 |
|---|
| 2026.04.14 | ₩75,251 | ₩76,653 | ₩72,783 | ₩73,757 | -1.99% | 193.4만 |
|---|
| 2026.04.13 | ₩74,971 | ₩75,385 | ₩73,610 | ₩74,771 | -0.27% | 152.3만 |
|---|
| 2026.04.10 | ₩76,132 | ₩76,452 | ₩74,464 | ₩75,411 | -0.95% | 131.3만 |
|---|
| 2026.04.09 | ₩74,411 | ₩76,279 | ₩73,837 | ₩75,905 | +2.01% | 133.3만 |
|---|
| 2026.04.08 | ₩75,532 | ₩77,613 | ₩74,371 | ₩74,944 | -0.78% | 347.5만 |
|---|
| 2026.04.07 | ₩74,371 | ₩74,718 | ₩71,635 | ₩72,769 | -2.15% | 143.2만 |
|---|
| 2026.04.06 | ₩73,730 | ₩75,892 | ₩73,463 | ₩75,118 | +1.88% | 172.4만 |
|---|
| 2026.04.02 | ₩71,128 | ₩75,145 | ₩69,993 | ₩74,024 | +4.07% | 191.6만 |
|---|
| 2026.04.01 | ₩71,048 | ₩73,009 | ₩70,274 | ₩72,436 | +1.95% | 270.1만 |
|---|
| 2026.03.31 | ₩68,659 | ₩73,036 | ₩68,659 | ₩71,955 | +4.80% | 284.4만 |
|---|
| 2026.03.30 | ₩69,620 | ₩70,060 | ₩67,271 | ₩67,885 | -2.49% | 210.1만 |
|---|
| 2026.03.27 | ₩70,928 | ₩71,942 | ₩68,979 | ₩69,286 | -2.31% | 223.8만 |
|---|
| 2026.03.26 | ₩72,836 | ₩74,504 | ₩71,221 | ₩71,541 | -1.78% | 167.1만 |
|---|
| 2026.03.25 | ₩72,876 | ₩73,944 | ₩70,861 | ₩73,690 | +1.12% | 178.5만 |
|---|
| 2026.03.24 | ₩71,074 | ₩74,064 | ₩71,074 | ₩71,848 | +1.09% | 211.2만 |
|---|
| 2026.03.23 | ₩71,421 | ₩73,757 | ₩70,994 | ₩72,636 | +1.70% | 223.5만 |
|---|
| 2026.03.20 | ₩71,862 | ₩72,329 | ₩69,406 | ₩69,740 | -2.95% | 564.5만 |
|---|
| 2026.03.19 | ₩71,848 | ₩73,356 | ₩71,248 | ₩72,382 | +0.74% | 223.1만 |
|---|
| 2026.03.18 | ₩75,879 | ₩75,879 | ₩72,476 | ₩72,529 | -4.41% | 276만 |
|---|
| 2026.03.17 | ₩76,065 | ₩77,600 | ₩75,772 | ₩75,879 | -0.25% | 167만 |
|---|
| 2026.03.16 | ₩77,467 | ₩77,467 | ₩74,451 | ₩75,158 | -2.98% | 344.4만 |
|---|
| 2026.03.13 | ₩76,479 | ₩77,573 | ₩75,732 | ₩76,719 | +0.31% | 245.2만 |
|---|
| 2026.03.12 | ₩76,826 | ₩78,894 | ₩76,185 | ₩76,252 | -0.75% | 354.4만 |
|---|
| 2026.03.11 | ₩76,346 | ₩77,907 | ₩75,318 | ₩77,707 | +1.78% | 248.5만 |
|---|
| 2026.03.10 | ₩77,934 | ₩79,228 | ₩75,865 | ₩76,799 | -1.46% | 288.4만 |
|---|
| 2026.03.09 | ₩77,400 | ₩78,868 | ₩75,171 | ₩78,387 | +1.28% | 397.5만 |
|---|
| 2026.03.06 | ₩80,509 | ₩80,576 | ₩78,267 | ₩78,414 | -2.60% | 346.2만 |
|---|
| 2026.03.05 | ₩80,122 | ₩82,484 | ₩79,855 | ₩81,710 | +1.98% | 317.7만 |
|---|
| 2026.03.04 | ₩81,070 | ₩81,470 | ₩78,841 | ₩80,002 | -1.32% | 336만 |
|---|
| 2026.03.03 | ₩83,432 | ₩83,432 | ₩78,374 | ₩80,536 | -3.47% | 667.4만 |
|---|
| 2026.03.02 | ₩90,224 | ₩90,344 | ₩85,433 | ₩85,487 | -5.25% | 528.3만 |
|---|
| 2026.02.27 | ₩90,878 | ₩91,972 | ₩89,210 | ₩91,318 | +0.48% | 348.9만 |
|---|
| 2026.02.26 | ₩94,414 | ₩95,055 | ₩90,478 | ₩92,253 | -2.29% | 789.9만 |
|---|
| 2026.02.25 | ₩95,282 | ₩96,083 | ₩94,081 | ₩94,428 | -0.90% | 1200.3만 |
|---|
| 2026.02.24 | ₩100,086 | ₩103,329 | ₩95,108 | ₩95,642 | -4.44% | 768.7만 |
|---|
| 2026.02.23 | ₩111,402 | ₩112,750 | ₩109,094 | ₩111,042 | -0.32% | 82.2만 |
|---|
| 2026.02.20 | ₩113,538 | ₩116,513 | ₩106,959 | ₩112,750 | -0.69% | 375.1만 |
|---|
| 2026.02.19 | ₩115,366 | ₩117,127 | ₩113,738 | ₩114,165 | -1.04% | 126.6만 |
|---|
| 2026.02.18 | ₩115,433 | ₩116,754 | ₩114,779 | ₩115,352 | -0.07% | 105.8만 |
|---|
| 2026.02.17 | ₩118,969 | ₩119,222 | ₩114,071 | ₩116,393 | -2.16% | 122.8만 |
|---|
| 2026.02.13 | ₩115,966 | ₩119,169 | ₩114,699 | ₩118,355 | +2.06% | 187.8만 |
|---|
| 2026.02.12 | ₩124,213 | ₩126,535 | ₩119,890 | ₩120,650 | -2.87% | 104.1만 |
|---|
| 2026.02.11 | ₩121,518 | ₩123,893 | ₩120,183 | ₩123,866 | +1.93% | 112.7만 |
|---|
| 2026.02.10 | ₩118,088 | ₩124,240 | ₩118,061 | ₩121,638 | +3.01% | 165.4만 |
|---|
| 2026.02.09 | ₩115,032 | ₩117,714 | ₩114,125 | ₩117,247 | +1.93% | 120.6만 |
|---|
| 2026.02.06 | ₩114,298 | ₩116,847 | ₩113,604 | ₩115,459 | +1.02% | 112만 |
|---|
| 2026.02.05 | ₩115,433 | ₩116,527 | ₩111,162 | ₩113,551 | -1.63% | 140.9만 |
|---|
| 2026.02.04 | ₩115,473 | ₩118,569 | ₩113,831 | ₩117,021 | +1.34% | 185.7만 |
|---|
| 2026.02.03 | ₩107,346 | ₩115,726 | ₩106,945 | ₩114,098 | +6.29% | 268.1만 |
|---|
| 2026.02.02 | ₩105,557 | ₩106,999 | ₩103,569 | ₩106,678 | +1.06% | 195.7만 |
|---|
| 2026.01.30 | ₩101,207 | ₩108,320 | ₩100,233 | ₩106,745 | +5.47% | 374.3만 |
|---|
| 2026.01.29 | ₩101,754 | ₩103,396 | ₩96,817 | ₩102,702 | +0.93% | 544.9만 |
|---|
| 2026.01.28 | ₩111,336 | ₩113,311 | ₩107,452 | ₩107,919 | -3.07% | 273.6만 |
|---|
| 2026.01.27 | ₩112,377 | ₩113,057 | ₩110,642 | ₩111,389 | -0.88% | 162.6만 |
|---|
| 2026.01.26 | ₩114,085 | ₩114,552 | ₩111,202 | ₩113,044 | -0.91% | 135.6만 |
|---|
| 2026.01.23 | ₩118,769 | ₩119,049 | ₩112,897 | ₩114,005 | -4.01% | 170.8만 |
|---|
| 2026.01.22 | ₩117,434 | ₩120,383 | ₩117,234 | ₩119,649 | +1.89% | 142.8만 |
|---|
| 2026.01.21 | ₩115,619 | ₩118,755 | ₩114,965 | ₩117,301 | +1.45% | 123.9만 |
|---|
| 2026.01.20 | ₩113,764 | ₩115,900 | ₩111,963 | ₩114,925 | +1.02% | 145.6만 |
|---|
| 2026.01.16 | ₩112,924 | ₩116,927 | ₩111,816 | ₩116,273 | +2.97% | 153.6만 |
|---|
| 2026.01.15 | ₩113,137 | ₩114,378 | ₩112,096 | ₩113,084 | -0.05% | 107.4만 |
|---|
| 2026.01.14 | ₩113,271 | ₩114,752 | ₩111,282 | ₩113,764 | +0.44% | 102.9만 |
|---|
| 2026.01.13 | ₩112,150 | ₩113,538 | ₩111,603 | ₩113,471 | +1.18% | 88.7만 |
|---|
| 2026.01.12 | ₩110,762 | ₩112,537 | ₩109,921 | ₩112,016 | +1.13% | 97.7만 |
|---|
| 2026.01.09 | ₩109,321 | ₩111,603 | ₩107,786 | ₩111,362 | +1.87% | 135만 |
|---|
| 2026.01.08 | ₩102,034 | ₩109,534 | ₩100,967 | ₩108,587 | +6.42% | 180.7만 |
|---|
| 2026.01.07 | ₩106,078 | ₩107,586 | ₩101,287 | ₩102,622 | -3.26% | 115.7만 |
|---|
| 2026.01.06 | ₩101,954 | ₩106,678 | ₩101,154 | ₩105,571 | +3.55% | 119.3만 |
|---|
| 2026.01.05 | ₩99,485 | ₩103,249 | ₩99,125 | ₩102,301 | +2.83% | 102.3만 |
|---|
| 2026.01.02 | ₩96,750 | ₩101,087 | ₩95,709 | ₩99,419 | +2.76% | 116.1만 |
|---|
| 2025.12.31 | ₩96,056 | ₩96,897 | ₩95,028 | ₩96,269 | +0.22% | 109.8만 |
|---|
| 2025.12.30 | ₩95,242 | ₩97,137 | ₩94,988 | ₩96,376 | +1.19% | 113.6만 |
|---|
| 2025.12.29 | ₩95,989 | ₩97,617 | ₩95,389 | ₩95,602 | -0.40% | 113.3만 |
|---|
| 2025.12.26 | ₩95,949 | ₩96,803 | ₩95,429 | ₩96,229 | +0.29% | 70.1만 |
|---|
| 2025.12.24 | ₩95,615 | ₩96,536 | ₩94,882 | ₩96,216 | +0.63% | 74만 |
|---|
| 2025.12.23 | ₩96,269 | ₩96,750 | ₩94,788 | ₩95,535 | -0.76% | 102.5만 |
|---|
| 2025.12.22 | ₩97,964 | ₩98,418 | ₩95,295 | ₩96,656 | -1.33% | 170.8만 |
|---|
| 2025.12.19 | ₩102,288 | ₩102,755 | ₩98,098 | ₩98,191 | -4.01% | 249.7만 |
|---|
| 2025.12.18 | ₩102,782 | ₩104,370 | ₩102,088 | ₩102,702 | -0.08% | 101.9만 |
|---|
| 2025.12.17 | ₩100,046 | ₩103,182 | ₩100,046 | ₩101,554 | +1.51% | 138.7만 |
|---|
| 2025.12.16 | ₩103,115 | ₩103,929 | ₩99,872 | ₩100,860 | -2.19% | 112.1만 |
|---|
| 2025.12.15 | ₩103,756 | ₩104,089 | ₩101,767 | ₩103,102 | -0.63% | 115.1만 |
|---|
| 2025.12.12 | ₩105,624 | ₩106,492 | ₩103,382 | ₩103,609 | -1.91% | 101.7만 |
|---|
| 2025.12.11 | ₩104,343 | ₩106,945 | ₩104,290 | ₩104,823 | +0.46% | 90.5만 |
|---|
| 2025.12.10 | ₩100,753 | ₩104,610 | ₩99,872 | ₩104,250 | +3.47% | 156.9만 |
|---|
| 2025.12.09 | ₩98,885 | ₩101,541 | ₩98,885 | ₩99,566 | +0.69% | 117.3만 |
|---|
| 2025.12.08 | ₩101,154 | ₩101,487 | ₩99,445 | ₩100,099 | -1.04% | 134.2만 |
|---|
| 2025.12.05 | ₩104,890 | ₩106,598 | ₩101,420 | ₩101,501 | -3.23% | 145.5만 |
|---|
| 2025.12.04 | ₩107,666 | ₩108,360 | ₩105,384 | ₩106,625 | -0.97% | 98만 |
|---|
| 2025.12.03 | ₩106,678 | ₩109,227 | ₩105,998 | ₩107,893 | +1.14% | 122만 |
|---|
| 2025.12.02 | ₩106,185 | ₩106,545 | ₩104,170 | ₩106,171 | -0.01% | 109.6만 |
|---|
| 2025.12.01 | ₩102,755 | ₩107,559 | ₩102,208 | ₩106,064 | +3.22% | 108.1만 |
|---|
| 2025.11.28 | ₩104,837 | ₩104,970 | ₩102,795 | ₩103,222 | -1.54% | 67.1만 |
|---|
| 2025.11.26 | ₩102,888 | ₩105,771 | ₩102,888 | ₩105,077 | +2.13% | 118.1만 |
|---|
| 2025.11.25 | ₩100,700 | ₩104,903 | ₩100,219 | ₩103,729 | +3.01% | 165.4만 |
|---|
| 2025.11.24 | ₩97,417 | ₩101,007 | ₩95,869 | ₩100,113 | +2.77% | 174.1만 |
|---|
| 2025.11.21 | ₩93,587 | ₩98,605 | ₩93,187 | ₩97,951 | +4.66% | 180.2만 |
|---|
| 2025.11.20 | ₩94,748 | ₩97,777 | ₩92,773 | ₩93,747 | -1.06% | 179.5만 |
|---|
| 2025.11.19 | ₩91,799 | ₩93,787 | ₩90,278 | ₩93,467 | +1.82% | 135.3만 |
|---|
| 2025.11.18 | ₩90,745 | ₩91,959 | ₩89,424 | ₩91,652 | +1.00% | 156.5만 |
|---|
| 2025.11.17 | ₩94,454 | ₩95,148 | ₩90,891 | ₩91,012 | -3.65% | 213.3만 |
|---|
| 2025.11.14 | ₩89,544 | ₩93,814 | ₩89,277 | ₩93,787 | +4.74% | 292.1만 |
|---|
| 2025.11.13 | ₩88,476 | ₩89,170 | ₩87,208 | ₩87,662 | -0.92% | 139.3만 |
|---|
| 2025.11.12 | ₩88,676 | ₩89,637 | ₩87,809 | ₩88,956 | +0.32% | 137.9만 |
|---|
| 2025.11.11 | ₩88,156 | ₩89,103 | ₩87,635 | ₩88,182 | +0.03% | 108.5만 |
|---|
| 2025.11.10 | ₩90,891 | ₩91,132 | ₩87,315 | ₩87,408 | -3.83% | 172.1만 |
|---|
| 2025.11.07 | ₩90,851 | ₩91,759 | ₩89,610 | ₩90,197 | -0.72% | 119.4만 |
|---|
| 2025.11.06 | ₩95,015 | ₩95,415 | ₩90,985 | ₩91,332 | -3.88% | 149.9만 |
|---|
| 2025.11.05 | ₩94,041 | ₩95,068 | ₩91,746 | ₩94,962 | +0.98% | 123.8만 |
|---|
| 2025.11.04 | ₩93,907 | ₩94,815 | ₩92,092 | ₩94,081 | +0.18% | 124.1만 |
|---|
| 2025.11.03 | ₩95,415 | ₩95,455 | ₩92,573 | ₩94,668 | -0.78% | 126.7만 |
|---|
| 2025.10.31 | ₩97,017 | ₩97,017 | ₩94,681 | ₩95,589 | -1.47% | 141.5만 |
|---|
| 2025.10.30 | ₩98,752 | ₩99,125 | ₩95,415 | ₩95,709 | -3.08% | 181.8만 |
|---|
| 2025.10.29 | ₩101,420 | ₩102,328 | ₩98,485 | ₩99,499 | -1.89% | 166.5만 |
|---|
| 2025.10.28 | ₩99,005 | ₩106,091 | ₩97,764 | ₩103,529 | +4.57% | 444.6만 |
|---|
| 2025.10.27 | ₩98,818 | ₩99,979 | ₩97,897 | ₩98,458 | -0.36% | 224.3만 |
|---|
| 2025.10.24 | ₩99,979 | ₩100,126 | ₩98,244 | ₩98,298 | -1.68% | 97.8만 |
|---|
| 2025.10.23 | ₩97,671 | ₩99,339 | ₩96,123 | ₩99,139 | +1.50% | 87.8만 |
|---|
| 2025.10.22 | ₩98,405 | ₩99,872 | ₩96,910 | ₩97,430 | -0.99% | 129.2만 |
|---|
| 2025.10.21 | ₩96,750 | ₩100,246 | ₩95,976 | ₩99,485 | +2.83% | 114.4만 |
|---|
| 2025.10.20 | ₩97,417 | ₩98,858 | ₩96,123 | ₩96,950 | -0.48% | 87.5만 |
|---|
| 2025.10.17 | ₩96,483 | ₩97,204 | ₩95,562 | ₩97,097 | +0.64% | 86.4만 |
|---|
| 2025.10.16 | ₩97,444 | ₩97,577 | ₩95,575 | ₩96,336 | -1.14% | 196.1만 |
|---|
| 2025.10.15 | ₩99,272 | ₩100,793 | ₩97,497 | ₩97,631 | -1.65% | 103.9만 |
|---|
| 2025.10.14 | ₩95,162 | ₩99,632 | ₩94,748 | ₩98,805 | +3.83% | 146.4만 |
|---|
| 2025.10.13 | ₩96,910 | ₩97,791 | ₩95,776 | ₩95,976 | -0.96% | 110.9만 |
|---|
| 2025.10.10 | ₩99,419 | ₩100,153 | ₩95,188 | ₩95,455 | -3.99% | 195.5만 |
|---|