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 | ₩38,929 | ₩39,089 | ₩38,060 | ₩38,528 | -1.03% | 238.1만 |
| 2026.10.08 | ₩38,608 | ₩39,170 | ₩38,047 | ₩38,969 | +0.93% | 342.3만 |
| 2026.10.07 | ₩39,824 | ₩39,824 | ₩37,940 | ₩39,009 | -2.05% | 484.9만 |
| 2026.10.06 | ₩40,412 | ₩40,853 | ₩39,958 | ₩40,292 | -0.30% | 221.9만 |
| 2026.10.05 | ₩40,426 | ₩40,907 | ₩39,410 | ₩40,132 | -0.73% | 300.5만 |
| 2026.10.02 | ₩41,161 | ₩41,762 | ₩40,092 | ₩40,506 | -1.59% | 300.5만 |
| 2026.10.01 | ₩41,014 | ₩41,348 | ₩39,838 | ₩40,733 | -0.68% | 299.9만 |
| 2026.09.30 | ₩41,548 | ₩42,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,000 |
| -1.32% |
| 297.6만 |
| 2026.09.29 | ₩42,430 | ₩42,604 | ₩40,773 | ₩40,987 | -3.40% | 242.6만 |
|---|
| 2026.09.28 | ₩42,136 | ₩43,433 | ₩40,493 | ₩41,963 | -0.41% | 368.2만 |
|---|
| 2026.09.25 | ₩44,007 | ₩44,422 | ₩42,136 | ₩42,377 | -3.70% | 318.5만 |
|---|
| 2026.09.24 | ₩44,168 | ₩44,315 | ₩42,992 | ₩44,074 | -0.21% | 209.3만 |
|---|
| 2026.09.23 | ₩44,422 | ₩44,956 | ₩43,646 | ₩44,007 | -0.93% | 194만 |
|---|
| 2026.09.22 | ₩44,569 | ₩45,437 | ₩44,275 | ₩44,849 | +0.63% | 267.8만 |
|---|
| 2026.09.21 | ₩43,406 | ₩44,569 | ₩42,123 | ₩43,620 | +0.49% | 305.1만 |
|---|
| 2026.09.18 | ₩43,900 | ₩44,141 | ₩42,698 | ₩42,724 | -2.68% | 375.5만 |
|---|
| 2026.09.17 | ₩43,767 | ₩44,462 | ₩42,925 | ₩44,141 | +0.85% | 338만 |
|---|
| 2026.09.16 | ₩44,876 | ₩45,157 | ₩43,112 | ₩43,326 | -3.45% | 303.1만 |
|---|
| 2026.09.15 | ₩45,304 | ₩45,504 | ₩43,914 | ₩44,141 | -2.57% | 412.4만 |
|---|
| 2026.09.14 | ₩47,041 | ₩47,709 | ₩45,250 | ₩45,437 | -3.41% | 368.1만 |
|---|
| 2026.09.11 | ₩47,629 | ₩48,524 | ₩46,867 | ₩47,054 | -1.21% | 351.8만 |
|---|
| 2026.09.10 | ₩48,324 | ₩48,698 | ₩47,201 | ₩47,963 | -0.75% | 338.8만 |
|---|
| 2026.09.09 | ₩49,981 | ₩50,355 | ₩47,883 | ₩49,219 | -1.52% | 281.5만 |
|---|
| 2026.09.08 | ₩52,226 | ₩52,600 | ₩50,208 | ₩50,262 | -3.76% | 208.7만 |
|---|
| 2026.09.04 | ₩51,531 | ₩53,763 | ₩51,277 | ₩52,520 | +1.92% | 187.6만 |
|---|
| 2026.09.03 | ₩52,787 | ₩53,656 | ₩50,516 | ₩51,438 | -2.56% | 198만 |
|---|
| 2026.09.02 | ₩51,170 | ₩52,814 | ₩51,130 | ₩52,012 | +1.65% | 268.1만 |
|---|
| 2026.09.01 | ₩53,937 | ₩54,030 | ₩50,008 | ₩50,703 | -6.00% | 459.5만 |
|---|
| 2026.08.31 | ₩53,736 | ₩54,725 | ₩53,309 | ₩54,578 | +1.57% | 181.3만 |
|---|
| 2026.08.28 | ₩53,068 | ₩55,433 | ₩52,988 | ₩54,992 | +3.63% | 186만 |
|---|
| 2026.08.27 | ₩53,522 | ₩53,522 | ₩52,253 | ₩53,122 | -0.75% | 170.8만 |
|---|
| 2026.08.26 | ₩54,685 | ₩55,019 | ₩53,576 | ₩53,643 | -1.91% | 123.1만 |
|---|
| 2026.08.25 | ₩54,070 | ₩54,632 | ₩52,721 | ₩54,418 | +0.64% | 147.5만 |
|---|
| 2026.08.24 | ₩53,456 | ₩54,525 | ₩52,680 | ₩53,629 | +0.33% | 166.1만 |
|---|
| 2026.08.21 | ₩54,592 | ₩56,088 | ₩53,750 | ₩53,923 | -1.22% | 319만 |
|---|
| 2026.08.20 | ₩53,563 | ₩54,832 | ₩51,892 | ₩54,084 | +0.97% | 212.6만 |
|---|
| 2026.08.19 | ₩53,269 | ₩55,754 | ₩53,122 | ₩53,576 | +0.58% | 213.5만 |
|---|
| 2026.08.18 | ₩53,456 | ₩53,883 | ₩52,360 | ₩52,480 | -1.82% | 143.7만 |
|---|
| 2026.08.17 | ₩54,792 | ₩55,073 | ₩52,280 | ₩52,908 | -3.44% | 269.7만 |
|---|
| 2026.08.14 | ₩56,797 | ₩57,451 | ₩55,006 | ₩55,286 | -2.66% | 159.7만 |
|---|
| 2026.08.13 | ₩57,946 | ₩58,761 | ₩57,104 | ₩57,264 | -1.18% | 137.3만 |
|---|
| 2026.08.12 | ₩57,986 | ₩57,986 | ₩56,342 | ₩57,264 | -1.24% | 147.5만 |
|---|
| 2026.08.11 | ₩56,115 | ₩58,935 | ₩56,075 | ₩58,253 | +3.81% | 143.7만 |
|---|
| 2026.08.10 | ₩56,970 | ₩57,411 | ₩55,046 | ₩56,356 | -1.08% | 193.1만 |
|---|
| 2026.08.07 | ₩57,999 | ₩58,988 | ₩55,968 | ₩57,839 | -0.28% | 176.9만 |
|---|
| 2026.08.06 | ₩60,472 | ₩60,472 | ₩57,238 | ₩57,465 | -4.97% | 276.8만 |
|---|
| 2026.08.05 | ₩58,547 | ₩62,944 | ₩58,133 | ₩60,391 | +3.15% | 386.6만 |
|---|
| 2026.08.04 | ₩54,511 | ₩60,111 | ₩54,511 | ₩59,630 | +9.39% | 587.9만 |
|---|
| 2026.08.03 | ₩51,438 | ₩53,736 | ₩51,411 | ₩52,400 | +1.87% | 397.1만 |
|---|
| 2026.07.31 | ₩50,409 | ₩51,424 | ₩49,674 | ₩50,115 | -0.58% | 242.6만 |
|---|
| 2026.07.30 | ₩50,756 | ₩51,959 | ₩50,048 | ₩50,876 | +0.24% | 165만 |
|---|
| 2026.07.29 | ₩52,333 | ₩52,413 | ₩49,901 | ₩51,384 | -1.81% | 230.5만 |
|---|
| 2026.07.28 | ₩50,823 | ₩53,228 | ₩50,823 | ₩51,424 | +1.18% | 165만 |
|---|
| 2026.07.27 | ₩50,502 | ₩51,839 | ₩49,861 | ₩50,288 | -0.42% | 217.5만 |
|---|
| 2026.07.24 | ₩48,123 | ₩50,703 | ₩47,856 | ₩49,807 | +3.50% | 253.7만 |
|---|
| 2026.07.23 | ₩48,444 | ₩48,778 | ₩47,375 | ₩47,696 | -1.54% | 219.9만 |
|---|
| 2026.07.22 | ₩49,446 | ₩50,622 | ₩49,179 | ₩49,634 | +0.38% | 185만 |
|---|
| 2026.07.21 | ₩48,992 | ₩49,714 | ₩48,297 | ₩48,698 | -0.60% | 212.6만 |
|---|
| 2026.07.20 | ₩51,411 | ₩51,411 | ₩48,444 | ₩49,326 | -4.06% | 253.2만 |
|---|
| 2026.07.17 | ₩52,908 | ₩53,389 | ₩50,796 | ₩51,104 | -3.41% | 188만 |
|---|
| 2026.07.16 | ₩51,718 | ₩53,977 | ₩51,692 | ₩53,309 | +3.07% | 155.9만 |
|---|
| 2026.07.15 | ₩51,625 | ₩53,656 | ₩51,277 | ₩51,558 | -0.13% | 198.7만 |
|---|
| 2026.07.14 | ₩52,507 | ₩53,015 | ₩50,703 | ₩51,651 | -1.63% | 213.6만 |
|---|
| 2026.07.13 | ₩54,418 | ₩55,046 | ₩51,798 | ₩51,919 | -4.59% | 242.4만 |
|---|
| 2026.07.10 | ₩50,502 | ₩55,941 | ₩50,489 | ₩54,418 | +7.75% | 409.7만 |
|---|
| 2026.07.09 | ₩50,128 | ₩51,117 | ₩49,286 | ₩50,596 | +0.93% | 147.2만 |
|---|
| 2026.07.08 | ₩49,446 | ₩52,373 | ₩48,123 | ₩50,342 | +1.81% | 397.1만 |
|---|
| 2026.07.07 | ₩51,598 | ₩51,959 | ₩49,179 | ₩49,607 | -3.86% | 260.2만 |
|---|
| 2026.07.06 | ₩50,916 | ₩51,945 | ₩49,353 | ₩50,836 | -0.16% | 294.7만 |
|---|
| 2026.07.02 | ₩54,084 | ₩54,658 | ₩50,823 | ₩50,916 | -5.86% | 222.7만 |
|---|
| 2026.07.01 | ₩52,747 | ₩54,017 | ₩52,333 | ₩53,683 | +1.77% | 175.3만 |
|---|
| 2026.06.30 | ₩50,796 | ₩52,934 | ₩49,887 | ₩52,680 | +3.71% | 223.2만 |
|---|
| 2026.06.29 | ₩51,879 | ₩52,092 | ₩49,700 | ₩50,783 | -2.11% | 295.9만 |
|---|
| 2026.06.26 | ₩50,422 | ₩53,923 | ₩50,315 | ₩52,092 | +3.31% | 266.2만 |
|---|
| 2026.06.25 | ₩50,890 | ₩52,173 | ₩49,513 | ₩50,435 | -0.89% | 226.8만 |
|---|
| 2026.06.24 | ₩48,979 | ₩51,598 | ₩48,979 | ₩50,596 | +3.30% | 220.1만 |
|---|
| 2026.06.23 | ₩48,444 | ₩49,994 | ₩48,190 | ₩48,364 | -0.17% | 246.7만 |
|---|
| 2026.06.22 | ₩50,863 | ₩52,106 | ₩48,645 | ₩48,872 | -3.91% | 295.7만 |
|---|
| 2026.06.18 | ₩52,119 | ₩52,948 | ₩51,050 | ₩51,932 | -0.36% | 440.4만 |
|---|
| 2026.06.17 | ₩53,202 | ₩54,966 | ₩51,411 | ₩51,638 | -2.94% | 229.5만 |
|---|
| 2026.06.16 | ₩55,540 | ₩55,540 | ₩51,812 | ₩53,603 | -3.49% | 290.6만 |
|---|
| 2026.06.15 | ₩58,734 | ₩60,071 | ₩55,674 | ₩55,941 | -4.76% | 241.8만 |
|---|
| 2026.06.12 | ₩57,104 | ₩58,146 | ₩55,995 | ₩57,318 | +0.37% | 168.6만 |
|---|
| 2026.06.11 | ₩54,298 | ₩56,863 | ₩53,228 | ₩56,676 | +4.38% | 224.2만 |
|---|
| 2026.06.10 | ₩55,260 | ₩56,797 | ₩53,563 | ₩53,603 | -3.00% | 238만 |
|---|
| 2026.06.09 | ₩53,375 | ₩55,768 | ₩52,881 | ₩55,380 | +3.76% | 253.3만 |
|---|
| 2026.06.08 | ₩52,159 | ₩53,509 | ₩51,718 | ₩52,868 | +1.36% | 217.4만 |
|---|
| 2026.06.05 | ₩53,669 | ₩53,723 | ₩52,066 | ₩52,747 | -1.72% | 278.8만 |
|---|
| 2026.06.04 | ₩55,086 | ₩56,035 | ₩51,638 | ₩53,456 | -2.96% | 388.8만 |
|---|
| 2026.06.03 | ₩54,338 | ₩55,580 | ₩53,910 | ₩54,404 | +0.12% | 188.7만 |
|---|
| 2026.06.02 | ₩56,342 | ₩56,449 | ₩54,685 | ₩54,805 | -2.73% | 191.6만 |
|---|
| 2026.06.01 | ₩58,053 | ₩58,333 | ₩56,315 | ₩56,716 | -2.30% | 206.8만 |
|---|
| 2026.05.29 | ₩57,812 | ₩59,269 | ₩57,425 | ₩58,026 | +0.37% | 445.7만 |
|---|
| 2026.05.28 | ₩58,801 | ₩59,189 | ₩57,411 | ₩58,895 | +0.16% | 221.5만 |
|---|
| 2026.05.27 | ₩57,812 | ₩60,378 | ₩57,799 | ₩59,282 | +2.54% | 257.7만 |
|---|
| 2026.05.26 | ₩57,772 | ₩58,534 | ₩55,580 | ₩57,010 | -1.32% | 257.5만 |
|---|
| 2026.05.22 | ₩58,066 | ₩58,454 | ₩56,489 | ₩57,024 | -1.80% | 215.1만 |
|---|
| 2026.05.21 | ₩54,859 | ₩57,852 | ₩53,669 | ₩57,745 | +5.26% | 276.3만 |
|---|
| 2026.05.20 | ₩54,632 | ₩55,941 | ₩52,520 | ₩55,474 | +1.54% | 265.9만 |
|---|
| 2026.05.19 | ₩52,239 | ₩55,460 | ₩51,291 | ₩54,471 | +4.27% | 424.2만 |
|---|
| 2026.05.18 | ₩53,122 | ₩54,191 | ₩52,226 | ₩52,747 | -0.70% | 306.2만 |
|---|
| 2026.05.15 | ₩57,144 | ₩57,278 | ₩53,269 | ₩53,442 | -6.48% | 400.5만 |
|---|
| 2026.05.14 | ₩55,821 | ₩57,892 | ₩55,821 | ₩56,837 | +1.82% | 374.9만 |
|---|
| 2026.05.13 | ₩54,351 | ₩56,222 | ₩54,137 | ₩55,821 | +2.70% | 287.7만 |
|---|
| 2026.05.12 | ₩54,792 | ₩55,995 | ₩53,963 | ₩55,180 | +0.71% | 330.1만 |
|---|
| 2026.05.11 | ₩59,403 | ₩59,670 | ₩54,445 | ₩54,899 | -7.58% | 777.7만 |
|---|
| 2026.05.08 | ₩64,815 | ₩65,002 | ₩59,763 | ₩60,084 | -7.30% | 614만 |
|---|
| 2026.05.07 | ₩59,977 | ₩65,283 | ₩59,964 | ₩64,427 | +7.42% | 1361.9만 |
|---|
| 2026.05.06 | ₩74,236 | ₩75,359 | ₩72,205 | ₩73,141 | -1.48% | 396.7만 |
|---|
| 2026.05.05 | ₩71,644 | ₩73,328 | ₩69,866 | ₩72,419 | +1.08% | 156.1만 |
|---|
| 2026.05.04 | ₩73,889 | ₩74,504 | ₩70,882 | ₩70,922 | -4.02% | 205.3만 |
|---|
| 2026.05.01 | ₩74,905 | ₩76,295 | ₩73,648 | ₩75,600 | +0.93% | 151.2만 |
|---|
| 2026.04.30 | ₩73,568 | ₩75,199 | ₩73,020 | ₩74,918 | +1.83% | 132만 |
|---|
| 2026.04.29 | ₩73,555 | ₩73,782 | ₩72,432 | ₩73,020 | -0.73% | 154.4만 |
|---|
| 2026.04.28 | ₩74,838 | ₩75,907 | ₩73,274 | ₩73,769 | -1.43% | 161.3만 |
|---|
| 2026.04.27 | ₩72,165 | ₩75,894 | ₩72,165 | ₩74,530 | +3.28% | 231.5만 |
|---|
| 2026.04.24 | ₩72,005 | ₩72,339 | ₩69,666 | ₩71,898 | -0.15% | 280.5만 |
|---|
| 2026.04.23 | ₩74,504 | ₩75,813 | ₩70,695 | ₩72,432 | -2.78% | 331.5만 |
|---|
| 2026.04.22 | ₩76,695 | ₩76,776 | ₩73,929 | ₩74,370 | -3.03% | 184.4만 |
|---|
| 2026.04.21 | ₩76,629 | ₩78,526 | ₩75,493 | ₩76,054 | -0.75% | 239.4만 |
|---|
| 2026.04.20 | ₩73,635 | ₩76,548 | ₩71,831 | ₩76,508 | +3.90% | 272.8만 |
|---|
| 2026.04.17 | ₩75,426 | ₩79,141 | ₩74,838 | ₩75,947 | +0.69% | 294.6만 |
|---|
| 2026.04.16 | ₩75,012 | ₩77,805 | ₩74,571 | ₩74,824 | -0.25% | 296.4만 |
|---|
| 2026.04.15 | ₩73,769 | ₩75,706 | ₩72,793 | ₩74,504 | +1.00% | 292.8만 |
|---|
| 2026.04.14 | ₩75,359 | ₩76,762 | ₩72,887 | ₩73,862 | -1.99% | 193.4만 |
|---|
| 2026.04.13 | ₩75,078 | ₩75,493 | ₩73,715 | ₩74,878 | -0.27% | 152.3만 |
|---|
| 2026.04.10 | ₩76,241 | ₩76,562 | ₩74,571 | ₩75,519 | -0.95% | 131.3만 |
|---|
| 2026.04.09 | ₩74,517 | ₩76,388 | ₩73,942 | ₩76,014 | +2.01% | 133.3만 |
|---|
| 2026.04.08 | ₩75,640 | ₩77,724 | ₩74,477 | ₩75,052 | -0.78% | 347.5만 |
|---|
| 2026.04.07 | ₩74,477 | ₩74,824 | ₩71,737 | ₩72,873 | -2.15% | 143.2만 |
|---|
| 2026.04.06 | ₩73,836 | ₩76,000 | ₩73,568 | ₩75,225 | +1.88% | 172.4만 |
|---|
| 2026.04.02 | ₩71,230 | ₩75,252 | ₩70,094 | ₩74,130 | +4.07% | 191.6만 |
|---|
| 2026.04.01 | ₩71,149 | ₩73,114 | ₩70,374 | ₩72,539 | +1.95% | 270.1만 |
|---|
| 2026.03.31 | ₩68,757 | ₩73,141 | ₩68,757 | ₩72,058 | +4.80% | 284.4만 |
|---|
| 2026.03.30 | ₩69,719 | ₩70,160 | ₩67,367 | ₩67,982 | -2.49% | 210.1만 |
|---|
| 2026.03.27 | ₩71,029 | ₩72,045 | ₩69,078 | ₩69,385 | -2.31% | 223.8만 |
|---|
| 2026.03.26 | ₩72,940 | ₩74,611 | ₩71,323 | ₩71,644 | -1.78% | 167.1만 |
|---|
| 2026.03.25 | ₩72,980 | ₩74,049 | ₩70,962 | ₩73,795 | +1.12% | 178.5만 |
|---|
| 2026.03.24 | ₩71,176 | ₩74,170 | ₩71,176 | ₩71,951 | +1.09% | 211.2만 |
|---|
| 2026.03.23 | ₩71,524 | ₩73,862 | ₩71,096 | ₩72,740 | +1.70% | 223.5만 |
|---|
| 2026.03.20 | ₩71,965 | ₩72,432 | ₩69,506 | ₩69,840 | -2.95% | 564.5만 |
|---|
| 2026.03.19 | ₩71,951 | ₩73,461 | ₩71,350 | ₩72,486 | +0.74% | 223.1만 |
|---|
| 2026.03.18 | ₩75,987 | ₩75,987 | ₩72,579 | ₩72,633 | -4.41% | 276만 |
|---|
| 2026.03.17 | ₩76,174 | ₩77,711 | ₩75,880 | ₩75,987 | -0.25% | 167만 |
|---|
| 2026.03.16 | ₩77,577 | ₩77,577 | ₩74,557 | ₩75,265 | -2.98% | 344.4만 |
|---|
| 2026.03.13 | ₩76,589 | ₩77,684 | ₩75,840 | ₩76,829 | +0.31% | 245.2만 |
|---|
| 2026.03.12 | ₩76,936 | ₩79,007 | ₩76,295 | ₩76,361 | -0.75% | 354.4만 |
|---|
| 2026.03.11 | ₩76,455 | ₩78,018 | ₩75,426 | ₩77,818 | +1.78% | 248.5만 |
|---|
| 2026.03.10 | ₩78,045 | ₩79,341 | ₩75,974 | ₩76,909 | -1.46% | 288.4만 |
|---|
| 2026.03.09 | ₩77,511 | ₩78,981 | ₩75,279 | ₩78,500 | +1.28% | 397.5만 |
|---|
| 2026.03.06 | ₩80,624 | ₩80,691 | ₩78,379 | ₩78,526 | -2.60% | 346.2만 |
|---|
| 2026.03.05 | ₩80,237 | ₩82,602 | ₩79,970 | ₩81,827 | +1.98% | 317.7만 |
|---|
| 2026.03.04 | ₩81,186 | ₩81,587 | ₩78,954 | ₩80,117 | -1.32% | 336만 |
|---|
| 2026.03.03 | ₩83,551 | ₩83,551 | ₩78,486 | ₩80,651 | -3.47% | 667.4만 |
|---|
| 2026.03.02 | ₩90,353 | ₩90,474 | ₩85,556 | ₩85,609 | -5.25% | 528.3만 |
|---|
| 2026.02.27 | ₩91,008 | ₩92,104 | ₩89,338 | ₩91,449 | +0.48% | 348.9만 |
|---|
| 2026.02.26 | ₩94,550 | ₩95,191 | ₩90,607 | ₩92,385 | -2.29% | 789.9만 |
|---|
| 2026.02.25 | ₩95,418 | ₩96,220 | ₩94,215 | ₩94,563 | -0.90% | 1200.3만 |
|---|
| 2026.02.24 | ₩100,229 | ₩103,477 | ₩95,245 | ₩95,779 | -4.44% | 768.7만 |
|---|
| 2026.02.23 | ₩111,562 | ₩112,912 | ₩109,250 | ₩111,201 | -0.32% | 82.2만 |
|---|
| 2026.02.20 | ₩113,700 | ₩116,680 | ₩107,112 | ₩112,912 | -0.69% | 375.1만 |
|---|
| 2026.02.19 | ₩115,531 | ₩117,295 | ₩113,901 | ₩114,328 | -1.04% | 126.6만 |
|---|
| 2026.02.18 | ₩115,598 | ₩116,921 | ₩114,943 | ₩115,518 | -0.07% | 105.8만 |
|---|
| 2026.02.17 | ₩119,139 | ₩119,393 | ₩114,235 | ₩116,560 | -2.16% | 122.8만 |
|---|
| 2026.02.13 | ₩116,132 | ₩119,340 | ₩114,863 | ₩118,524 | +2.06% | 187.8만 |
|---|
| 2026.02.12 | ₩124,391 | ₩126,716 | ₩120,061 | ₩120,823 | -2.87% | 104.1만 |
|---|
| 2026.02.11 | ₩121,692 | ₩124,070 | ₩120,355 | ₩124,044 | +1.93% | 112.7만 |
|---|
| 2026.02.10 | ₩118,257 | ₩124,418 | ₩118,230 | ₩121,812 | +3.01% | 165.4만 |
|---|
| 2026.02.09 | ₩115,197 | ₩117,883 | ₩114,288 | ₩117,415 | +1.93% | 120.6만 |
|---|
| 2026.02.06 | ₩114,462 | ₩117,014 | ₩113,767 | ₩115,624 | +1.02% | 112만 |
|---|
| 2026.02.05 | ₩115,598 | ₩116,694 | ₩111,321 | ₩113,713 | -1.63% | 140.9만 |
|---|
| 2026.02.04 | ₩115,638 | ₩118,738 | ₩113,994 | ₩117,188 | +1.34% | 185.7만 |
|---|
| 2026.02.03 | ₩107,499 | ₩115,892 | ₩107,098 | ₩114,261 | +6.29% | 268.1만 |
|---|
| 2026.02.02 | ₩105,708 | ₩107,152 | ₩103,717 | ₩106,831 | +1.06% | 195.7만 |
|---|
| 2026.01.30 | ₩101,352 | ₩108,475 | ₩100,376 | ₩106,898 | +5.47% | 374.3만 |
|---|
| 2026.01.29 | ₩101,900 | ₩103,544 | ₩96,955 | ₩102,849 | +0.93% | 544.9만 |
|---|
| 2026.01.28 | ₩111,495 | ₩113,473 | ₩107,606 | ₩108,074 | -3.07% | 273.6만 |
|---|
| 2026.01.27 | ₩112,537 | ₩113,219 | ₩110,800 | ₩111,548 | -0.88% | 162.6만 |
|---|
| 2026.01.26 | ₩114,248 | ₩114,716 | ₩111,361 | ₩113,206 | -0.91% | 135.6만 |
|---|
| 2026.01.23 | ₩118,939 | ₩119,219 | ₩113,059 | ₩114,168 | -4.01% | 170.8만 |
|---|
| 2026.01.22 | ₩117,602 | ₩120,556 | ₩117,402 | ₩119,821 | +1.89% | 142.8만 |
|---|
| 2026.01.21 | ₩115,785 | ₩118,925 | ₩115,130 | ₩117,469 | +1.45% | 123.9만 |
|---|
| 2026.01.20 | ₩113,927 | ₩116,065 | ₩112,123 | ₩115,090 | +1.02% | 145.6만 |
|---|
| 2026.01.16 | ₩113,085 | ₩117,094 | ₩111,976 | ₩116,440 | +2.97% | 153.6만 |
|---|
| 2026.01.15 | ₩113,299 | ₩114,542 | ₩112,257 | ₩113,246 | -0.05% | 107.4만 |
|---|
| 2026.01.14 | ₩113,433 | ₩114,916 | ₩111,442 | ₩113,927 | +0.44% | 102.9만 |
|---|
| 2026.01.13 | ₩112,310 | ₩113,700 | ₩111,762 | ₩113,633 | +1.18% | 88.7만 |
|---|
| 2026.01.12 | ₩110,920 | ₩112,698 | ₩110,078 | ₩112,177 | +1.13% | 97.7만 |
|---|
| 2026.01.09 | ₩109,477 | ₩111,762 | ₩107,940 | ₩111,522 | +1.87% | 135만 |
|---|
| 2026.01.08 | ₩102,180 | ₩109,691 | ₩101,111 | ₩108,742 | +6.42% | 180.7만 |
|---|
| 2026.01.07 | ₩106,230 | ₩107,740 | ₩101,432 | ₩102,768 | -3.26% | 115.7만 |
|---|
| 2026.01.06 | ₩102,100 | ₩106,831 | ₩101,298 | ₩105,722 | +3.55% | 119.3만 |
|---|
| 2026.01.05 | ₩99,628 | ₩103,396 | ₩99,267 | ₩102,448 | +2.83% | 102.3만 |
|---|
| 2026.01.02 | ₩96,888 | ₩101,232 | ₩95,846 | ₩99,561 | +2.76% | 116.1만 |
|---|
| 2025.12.31 | ₩96,193 | ₩97,035 | ₩95,164 | ₩96,407 | +0.22% | 109.8만 |
|---|
| 2025.12.30 | ₩95,378 | ₩97,276 | ₩95,124 | ₩96,514 | +1.19% | 113.6만 |
|---|
| 2025.12.29 | ₩96,127 | ₩97,757 | ₩95,525 | ₩95,739 | -0.40% | 113.3만 |
|---|
| 2025.12.26 | ₩96,086 | ₩96,942 | ₩95,565 | ₩96,367 | +0.29% | 70.1만 |
|---|
| 2025.12.24 | ₩95,752 | ₩96,674 | ₩95,017 | ₩96,354 | +0.63% | 74만 |
|---|
| 2025.12.23 | ₩96,407 | ₩96,888 | ₩94,924 | ₩95,672 | -0.76% | 102.5만 |
|---|
| 2025.12.22 | ₩98,104 | ₩98,559 | ₩95,432 | ₩96,795 | -1.33% | 170.8만 |
|---|
| 2025.12.19 | ₩102,434 | ₩102,902 | ₩98,238 | ₩98,332 | -4.01% | 249.7만 |
|---|
| 2025.12.18 | ₩102,929 | ₩104,519 | ₩102,234 | ₩102,849 | -0.08% | 101.9만 |
|---|
| 2025.12.17 | ₩100,189 | ₩103,330 | ₩100,189 | ₩101,699 | +1.51% | 138.7만 |
|---|
| 2025.12.16 | ₩103,263 | ₩104,078 | ₩100,015 | ₩101,004 | -2.19% | 112.1만 |
|---|
| 2025.12.15 | ₩103,904 | ₩104,238 | ₩101,913 | ₩103,249 | -0.63% | 115.1만 |
|---|
| 2025.12.12 | ₩105,775 | ₩106,644 | ₩103,530 | ₩103,757 | -1.91% | 101.7만 |
|---|
| 2025.12.11 | ₩104,492 | ₩107,098 | ₩104,439 | ₩104,973 | +0.46% | 90.5만 |
|---|
| 2025.12.10 | ₩100,897 | ₩104,760 | ₩100,015 | ₩104,399 | +3.47% | 156.9만 |
|---|
| 2025.12.09 | ₩99,026 | ₩101,686 | ₩99,026 | ₩99,708 | +0.69% | 117.3만 |
|---|
| 2025.12.08 | ₩101,298 | ₩101,632 | ₩99,588 | ₩100,243 | -1.04% | 134.2만 |
|---|
| 2025.12.05 | ₩105,040 | ₩106,751 | ₩101,566 | ₩101,646 | -3.23% | 145.5만 |
|---|
| 2025.12.04 | ₩107,820 | ₩108,515 | ₩105,535 | ₩106,778 | -0.97% | 98만 |
|---|
| 2025.12.03 | ₩106,831 | ₩109,384 | ₩106,149 | ₩108,047 | +1.14% | 122만 |
|---|
| 2025.12.02 | ₩106,337 | ₩106,697 | ₩104,319 | ₩106,323 | -0.01% | 109.6만 |
|---|
| 2025.12.01 | ₩102,902 | ₩107,713 | ₩102,354 | ₩106,216 | +3.22% | 108.1만 |
|---|
| 2025.11.28 | ₩104,987 | ₩105,120 | ₩102,942 | ₩103,370 | -1.54% | 67.1만 |
|---|
| 2025.11.26 | ₩103,036 | ₩105,922 | ₩103,036 | ₩105,227 | +2.13% | 118.1만 |
|---|
| 2025.11.25 | ₩100,844 | ₩105,054 | ₩100,363 | ₩103,878 | +3.01% | 165.4만 |
|---|
| 2025.11.24 | ₩97,556 | ₩101,151 | ₩96,006 | ₩100,256 | +2.77% | 174.1만 |
|---|
| 2025.11.21 | ₩93,721 | ₩98,746 | ₩93,320 | ₩98,091 | +4.66% | 180.2만 |
|---|
| 2025.11.20 | ₩94,884 | ₩97,917 | ₩92,906 | ₩93,881 | -1.06% | 179.5만 |
|---|
| 2025.11.19 | ₩91,930 | ₩93,921 | ₩90,407 | ₩93,601 | +1.82% | 135.3만 |
|---|
| 2025.11.18 | ₩90,875 | ₩92,091 | ₩89,551 | ₩91,783 | +1.00% | 156.5만 |
|---|
| 2025.11.17 | ₩94,590 | ₩95,285 | ₩91,022 | ₩91,142 | -3.65% | 213.3만 |
|---|
| 2025.11.14 | ₩89,672 | ₩93,948 | ₩89,404 | ₩93,921 | +4.74% | 292.1만 |
|---|
| 2025.11.13 | ₩88,603 | ₩89,298 | ₩87,333 | ₩87,787 | -0.92% | 139.3만 |
|---|
| 2025.11.12 | ₩88,803 | ₩89,765 | ₩87,934 | ₩89,084 | +0.32% | 137.9만 |
|---|
| 2025.11.11 | ₩88,282 | ₩89,231 | ₩87,761 | ₩88,309 | +0.03% | 108.5만 |
|---|
| 2025.11.10 | ₩91,022 | ₩91,262 | ₩87,440 | ₩87,534 | -3.83% | 172.1만 |
|---|
| 2025.11.07 | ₩90,981 | ₩91,890 | ₩89,739 | ₩90,327 | -0.72% | 119.4만 |
|---|
| 2025.11.06 | ₩95,151 | ₩95,552 | ₩91,115 | ₩91,463 | -3.88% | 149.9만 |
|---|
| 2025.11.05 | ₩94,175 | ₩95,204 | ₩91,877 | ₩95,098 | +0.98% | 123.8만 |
|---|
| 2025.11.04 | ₩94,042 | ₩94,951 | ₩92,224 | ₩94,215 | +0.18% | 124.1만 |
|---|
| 2025.11.03 | ₩95,552 | ₩95,592 | ₩92,705 | ₩94,804 | -0.78% | 126.7만 |
|---|
| 2025.10.31 | ₩97,156 | ₩97,156 | ₩94,817 | ₩95,726 | -1.47% | 141.5만 |
|---|
| 2025.10.30 | ₩98,893 | ₩99,267 | ₩95,552 | ₩95,846 | -3.08% | 181.8만 |
|---|
| 2025.10.29 | ₩101,566 | ₩102,474 | ₩98,626 | ₩99,641 | -1.89% | 166.5만 |
|---|
| 2025.10.28 | ₩99,147 | ₩106,243 | ₩97,904 | ₩103,677 | +4.57% | 444.6만 |
|---|
| 2025.10.27 | ₩98,960 | ₩100,122 | ₩98,038 | ₩98,599 | -0.36% | 224.3만 |
|---|
| 2025.10.24 | ₩100,122 | ₩100,269 | ₩98,385 | ₩98,438 | -1.68% | 97.8만 |
|---|
| 2025.10.23 | ₩97,810 | ₩99,481 | ₩96,260 | ₩99,280 | +1.50% | 87.8만 |
|---|
| 2025.10.22 | ₩98,545 | ₩100,015 | ₩97,049 | ₩97,570 | -0.99% | 129.2만 |
|---|
| 2025.10.21 | ₩96,888 | ₩100,390 | ₩96,113 | ₩99,628 | +2.83% | 114.4만 |
|---|
| 2025.10.20 | ₩97,556 | ₩99,000 | ₩96,260 | ₩97,089 | -0.48% | 87.5만 |
|---|
| 2025.10.17 | ₩96,621 | ₩97,343 | ₩95,699 | ₩97,236 | +0.64% | 86.4만 |
|---|
| 2025.10.16 | ₩97,583 | ₩97,717 | ₩95,712 | ₩96,474 | -1.14% | 196.1만 |
|---|
| 2025.10.15 | ₩99,414 | ₩100,938 | ₩97,637 | ₩97,770 | -1.65% | 103.9만 |
|---|
| 2025.10.14 | ₩95,298 | ₩99,775 | ₩94,884 | ₩98,946 | +3.83% | 146.4만 |
|---|
| 2025.10.13 | ₩97,049 | ₩97,931 | ₩95,913 | ₩96,113 | -0.96% | 110.9만 |
|---|
| 2025.10.10 | ₩99,561 | ₩100,296 | ₩95,325 | ₩95,592 | -3.99% | 195.5만 |
|---|