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 | ₩38,961 | ₩39,121 | ₩38,091 | ₩38,560 | -1.03% | 238.1만 |
| 2026.10.08 | ₩38,640 | ₩39,202 | ₩38,078 | ₩39,001 | +0.93% | 342.3만 |
| 2026.10.07 | ₩39,857 | ₩39,857 | ₩37,971 | ₩39,041 | -2.05% | 484.9만 |
| 2026.10.06 | ₩40,445 | ₩40,887 | ₩39,991 | ₩40,325 | -0.30% | 221.9만 |
| 2026.10.05 | ₩40,459 | ₩40,940 | ₩39,442 | ₩40,165 | -0.73% | 300.5만 |
| 2026.10.02 | ₩41,194 | ₩41,796 | ₩40,124 | ₩40,539 | -1.59% | 300.5만 |
| 2026.10.01 | ₩41,047 | ₩41,382 | ₩39,870 | ₩40,766 | -0.68% | 299.9만 |
| 2026.09.30 | ₩41,582 | ₩42,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,034 |
| -1.32% |
| 297.6만 |
| 2026.09.29 | ₩42,465 | ₩42,639 | ₩40,807 | ₩41,021 | -3.40% | 242.6만 |
|---|
| 2026.09.28 | ₩42,171 | ₩43,468 | ₩40,526 | ₩41,997 | -0.41% | 368.2만 |
|---|
| 2026.09.25 | ₩44,043 | ₩44,458 | ₩42,171 | ₩42,411 | -3.70% | 318.5만 |
|---|
| 2026.09.24 | ₩44,204 | ₩44,351 | ₩43,027 | ₩44,110 | -0.21% | 209.3만 |
|---|
| 2026.09.23 | ₩44,458 | ₩44,993 | ₩43,682 | ₩44,043 | -0.93% | 194만 |
|---|
| 2026.09.22 | ₩44,605 | ₩45,474 | ₩44,311 | ₩44,886 | +0.63% | 267.8만 |
|---|
| 2026.09.21 | ₩43,441 | ₩44,605 | ₩42,157 | ₩43,655 | +0.49% | 305.1만 |
|---|
| 2026.09.18 | ₩43,936 | ₩44,177 | ₩42,732 | ₩42,759 | -2.68% | 375.5만 |
|---|
| 2026.09.17 | ₩43,802 | ₩44,498 | ₩42,960 | ₩44,177 | +0.85% | 338만 |
|---|
| 2026.09.16 | ₩44,913 | ₩45,193 | ₩43,147 | ₩43,361 | -3.45% | 303.1만 |
|---|
| 2026.09.15 | ₩45,341 | ₩45,541 | ₩43,950 | ₩44,177 | -2.57% | 412.4만 |
|---|
| 2026.09.14 | ₩47,079 | ₩47,748 | ₩45,287 | ₩45,474 | -3.41% | 368.1만 |
|---|
| 2026.09.11 | ₩47,668 | ₩48,564 | ₩46,905 | ₩47,093 | -1.21% | 351.8만 |
|---|
| 2026.09.10 | ₩48,363 | ₩48,738 | ₩47,240 | ₩48,002 | -0.75% | 338.8만 |
|---|
| 2026.09.09 | ₩50,022 | ₩50,396 | ₩47,922 | ₩49,259 | -1.52% | 281.5만 |
|---|
| 2026.09.08 | ₩52,269 | ₩52,643 | ₩50,249 | ₩50,303 | -3.76% | 208.7만 |
|---|
| 2026.09.04 | ₩51,573 | ₩53,807 | ₩51,319 | ₩52,563 | +1.92% | 187.6만 |
|---|
| 2026.09.03 | ₩52,830 | ₩53,700 | ₩50,557 | ₩51,480 | -2.56% | 198만 |
|---|
| 2026.09.02 | ₩51,212 | ₩52,857 | ₩51,172 | ₩52,055 | +1.65% | 268.1만 |
|---|
| 2026.09.01 | ₩53,981 | ₩54,074 | ₩50,048 | ₩50,744 | -6.00% | 459.5만 |
|---|
| 2026.08.31 | ₩53,780 | ₩54,770 | ₩53,352 | ₩54,623 | +1.57% | 181.3만 |
|---|
| 2026.08.28 | ₩53,111 | ₩55,479 | ₩53,031 | ₩55,037 | +3.63% | 186만 |
|---|
| 2026.08.27 | ₩53,566 | ₩53,566 | ₩52,295 | ₩53,165 | -0.75% | 170.8만 |
|---|
| 2026.08.26 | ₩54,730 | ₩55,064 | ₩53,620 | ₩53,686 | -1.91% | 123.1만 |
|---|
| 2026.08.25 | ₩54,114 | ₩54,676 | ₩52,764 | ₩54,462 | +0.64% | 147.5만 |
|---|
| 2026.08.24 | ₩53,499 | ₩54,569 | ₩52,723 | ₩53,673 | +0.33% | 166.1만 |
|---|
| 2026.08.21 | ₩54,636 | ₩56,134 | ₩53,793 | ₩53,967 | -1.22% | 319만 |
|---|
| 2026.08.20 | ₩53,606 | ₩54,877 | ₩51,934 | ₩54,128 | +0.97% | 212.6만 |
|---|
| 2026.08.19 | ₩53,312 | ₩55,800 | ₩53,165 | ₩53,620 | +0.58% | 213.5만 |
|---|
| 2026.08.18 | ₩53,499 | ₩53,927 | ₩52,402 | ₩52,523 | -1.82% | 143.7만 |
|---|
| 2026.08.17 | ₩54,837 | ₩55,118 | ₩52,322 | ₩52,951 | -3.44% | 269.7만 |
|---|
| 2026.08.14 | ₩56,843 | ₩57,498 | ₩55,051 | ₩55,332 | -2.66% | 159.7만 |
|---|
| 2026.08.13 | ₩57,993 | ₩58,809 | ₩57,151 | ₩57,311 | -1.18% | 137.3만 |
|---|
| 2026.08.12 | ₩58,033 | ₩58,033 | ₩56,388 | ₩57,311 | -1.24% | 147.5만 |
|---|
| 2026.08.11 | ₩56,161 | ₩58,983 | ₩56,121 | ₩58,301 | +3.81% | 143.7만 |
|---|
| 2026.08.10 | ₩57,017 | ₩57,458 | ₩55,091 | ₩56,402 | -1.08% | 193.1만 |
|---|
| 2026.08.07 | ₩58,047 | ₩59,036 | ₩56,014 | ₩57,886 | -0.28% | 176.9만 |
|---|
| 2026.08.06 | ₩60,521 | ₩60,521 | ₩57,284 | ₩57,512 | -4.97% | 276.8만 |
|---|
| 2026.08.05 | ₩58,595 | ₩62,995 | ₩58,180 | ₩60,441 | +3.15% | 386.6만 |
|---|
| 2026.08.04 | ₩54,556 | ₩60,160 | ₩54,556 | ₩59,678 | +9.39% | 587.9만 |
|---|
| 2026.08.03 | ₩51,480 | ₩53,780 | ₩51,453 | ₩52,443 | +1.87% | 397.1만 |
|---|
| 2026.07.31 | ₩50,450 | ₩51,466 | ₩49,714 | ₩50,156 | -0.58% | 242.6만 |
|---|
| 2026.07.30 | ₩50,797 | ₩52,001 | ₩50,089 | ₩50,918 | +0.24% | 165만 |
|---|
| 2026.07.29 | ₩52,376 | ₩52,456 | ₩49,942 | ₩51,426 | -1.81% | 230.5만 |
|---|
| 2026.07.28 | ₩50,864 | ₩53,272 | ₩50,864 | ₩51,466 | +1.18% | 165만 |
|---|
| 2026.07.27 | ₩50,543 | ₩51,881 | ₩49,901 | ₩50,329 | -0.42% | 217.5만 |
|---|
| 2026.07.24 | ₩48,163 | ₩50,744 | ₩47,895 | ₩49,848 | +3.50% | 253.7만 |
|---|
| 2026.07.23 | ₩48,484 | ₩48,818 | ₩47,414 | ₩47,735 | -1.54% | 219.9만 |
|---|
| 2026.07.22 | ₩49,487 | ₩50,664 | ₩49,219 | ₩49,674 | +0.38% | 185만 |
|---|
| 2026.07.21 | ₩49,032 | ₩49,754 | ₩48,337 | ₩48,738 | -0.60% | 212.6만 |
|---|
| 2026.07.20 | ₩51,453 | ₩51,453 | ₩48,484 | ₩49,366 | -4.06% | 253.2만 |
|---|
| 2026.07.17 | ₩52,951 | ₩53,432 | ₩50,838 | ₩51,145 | -3.41% | 188만 |
|---|
| 2026.07.16 | ₩51,760 | ₩54,021 | ₩51,734 | ₩53,352 | +3.07% | 155.9만 |
|---|
| 2026.07.15 | ₩51,667 | ₩53,700 | ₩51,319 | ₩51,600 | -0.13% | 198.7만 |
|---|
| 2026.07.14 | ₩52,550 | ₩53,058 | ₩50,744 | ₩51,694 | -1.63% | 213.6만 |
|---|
| 2026.07.13 | ₩54,462 | ₩55,091 | ₩51,841 | ₩51,961 | -4.59% | 242.4만 |
|---|
| 2026.07.10 | ₩50,543 | ₩55,987 | ₩50,530 | ₩54,462 | +7.75% | 409.7만 |
|---|
| 2026.07.09 | ₩50,169 | ₩51,159 | ₩49,326 | ₩50,637 | +0.93% | 147.2만 |
|---|
| 2026.07.08 | ₩49,487 | ₩52,416 | ₩48,163 | ₩50,383 | +1.81% | 397.1만 |
|---|
| 2026.07.07 | ₩51,640 | ₩52,001 | ₩49,219 | ₩49,647 | -3.86% | 260.2만 |
|---|
| 2026.07.06 | ₩50,958 | ₩51,988 | ₩49,393 | ₩50,878 | -0.16% | 294.7만 |
|---|
| 2026.07.02 | ₩54,128 | ₩54,703 | ₩50,864 | ₩50,958 | -5.86% | 222.7만 |
|---|
| 2026.07.01 | ₩52,790 | ₩54,061 | ₩52,376 | ₩53,727 | +1.77% | 175.3만 |
|---|
| 2026.06.30 | ₩50,838 | ₩52,978 | ₩49,928 | ₩52,723 | +3.71% | 223.2만 |
|---|
| 2026.06.29 | ₩51,921 | ₩52,135 | ₩49,741 | ₩50,824 | -2.11% | 295.9만 |
|---|
| 2026.06.26 | ₩50,463 | ₩53,967 | ₩50,356 | ₩52,135 | +3.31% | 266.2만 |
|---|
| 2026.06.25 | ₩50,931 | ₩52,215 | ₩49,554 | ₩50,476 | -0.89% | 226.8만 |
|---|
| 2026.06.24 | ₩49,019 | ₩51,640 | ₩49,019 | ₩50,637 | +3.30% | 220.1만 |
|---|
| 2026.06.23 | ₩48,484 | ₩50,035 | ₩48,230 | ₩48,403 | -0.17% | 246.7만 |
|---|
| 2026.06.22 | ₩50,904 | ₩52,148 | ₩48,684 | ₩48,912 | -3.91% | 295.7만 |
|---|
| 2026.06.18 | ₩52,162 | ₩52,991 | ₩51,092 | ₩51,974 | -0.36% | 440.4만 |
|---|
| 2026.06.17 | ₩53,245 | ₩55,011 | ₩51,453 | ₩51,680 | -2.94% | 229.5만 |
|---|
| 2026.06.16 | ₩55,586 | ₩55,586 | ₩51,854 | ₩53,646 | -3.49% | 290.6만 |
|---|
| 2026.06.15 | ₩58,782 | ₩60,120 | ₩55,719 | ₩55,987 | -4.76% | 241.8만 |
|---|
| 2026.06.12 | ₩57,151 | ₩58,194 | ₩56,040 | ₩57,365 | +0.37% | 168.6만 |
|---|
| 2026.06.11 | ₩54,342 | ₩56,910 | ₩53,272 | ₩56,723 | +4.38% | 224.2만 |
|---|
| 2026.06.10 | ₩55,305 | ₩56,843 | ₩53,606 | ₩53,646 | -3.00% | 238만 |
|---|
| 2026.06.09 | ₩53,419 | ₩55,813 | ₩52,924 | ₩55,425 | +3.76% | 253.3만 |
|---|
| 2026.06.08 | ₩52,202 | ₩53,553 | ₩51,760 | ₩52,911 | +1.36% | 217.4만 |
|---|
| 2026.06.05 | ₩53,713 | ₩53,767 | ₩52,108 | ₩52,790 | -1.72% | 278.8만 |
|---|
| 2026.06.04 | ₩55,131 | ₩56,081 | ₩51,680 | ₩53,499 | -2.96% | 388.8만 |
|---|
| 2026.06.03 | ₩54,382 | ₩55,626 | ₩53,954 | ₩54,449 | +0.12% | 188.7만 |
|---|
| 2026.06.02 | ₩56,388 | ₩56,495 | ₩54,730 | ₩54,850 | -2.73% | 191.6만 |
|---|
| 2026.06.01 | ₩58,100 | ₩58,381 | ₩56,361 | ₩56,763 | -2.30% | 206.8만 |
|---|
| 2026.05.29 | ₩57,859 | ₩59,317 | ₩57,472 | ₩58,073 | +0.37% | 445.7만 |
|---|
| 2026.05.28 | ₩58,849 | ₩59,237 | ₩57,458 | ₩58,943 | +0.16% | 221.5만 |
|---|
| 2026.05.27 | ₩57,859 | ₩60,427 | ₩57,846 | ₩59,331 | +2.54% | 257.7만 |
|---|
| 2026.05.26 | ₩57,819 | ₩58,582 | ₩55,626 | ₩57,057 | -1.32% | 257.5만 |
|---|
| 2026.05.22 | ₩58,114 | ₩58,501 | ₩56,535 | ₩57,070 | -1.80% | 215.1만 |
|---|
| 2026.05.21 | ₩54,904 | ₩57,900 | ₩53,713 | ₩57,793 | +5.26% | 276.3만 |
|---|
| 2026.05.20 | ₩54,676 | ₩55,987 | ₩52,563 | ₩55,519 | +1.54% | 265.9만 |
|---|
| 2026.05.19 | ₩52,282 | ₩55,505 | ₩51,332 | ₩54,516 | +4.27% | 424.2만 |
|---|
| 2026.05.18 | ₩53,165 | ₩54,235 | ₩52,269 | ₩52,790 | -0.70% | 306.2만 |
|---|
| 2026.05.15 | ₩57,191 | ₩57,324 | ₩53,312 | ₩53,486 | -6.48% | 400.5만 |
|---|
| 2026.05.14 | ₩55,867 | ₩57,940 | ₩55,867 | ₩56,883 | +1.82% | 374.9만 |
|---|
| 2026.05.13 | ₩54,395 | ₩56,268 | ₩54,181 | ₩55,867 | +2.70% | 287.7만 |
|---|
| 2026.05.12 | ₩54,837 | ₩56,040 | ₩54,007 | ₩55,225 | +0.71% | 330.1만 |
|---|
| 2026.05.11 | ₩59,451 | ₩59,718 | ₩54,489 | ₩54,944 | -7.58% | 777.7만 |
|---|
| 2026.05.08 | ₩64,868 | ₩65,055 | ₩59,812 | ₩60,133 | -7.30% | 614만 |
|---|
| 2026.05.07 | ₩60,026 | ₩65,336 | ₩60,013 | ₩64,480 | +7.42% | 1361.9만 |
|---|
| 2026.05.06 | ₩74,297 | ₩75,420 | ₩72,264 | ₩73,200 | -1.48% | 396.7만 |
|---|
| 2026.05.05 | ₩71,702 | ₩73,388 | ₩69,923 | ₩72,478 | +1.08% | 156.1만 |
|---|
| 2026.05.04 | ₩73,949 | ₩74,565 | ₩70,940 | ₩70,980 | -4.02% | 205.3만 |
|---|
| 2026.05.01 | ₩74,966 | ₩76,357 | ₩73,709 | ₩75,661 | +0.93% | 151.2만 |
|---|
| 2026.04.30 | ₩73,628 | ₩75,260 | ₩73,080 | ₩74,979 | +1.83% | 132만 |
|---|
| 2026.04.29 | ₩73,615 | ₩73,842 | ₩72,491 | ₩73,080 | -0.73% | 154.4만 |
|---|
| 2026.04.28 | ₩74,899 | ₩75,969 | ₩73,334 | ₩73,829 | -1.43% | 161.3만 |
|---|
| 2026.04.27 | ₩72,224 | ₩75,955 | ₩72,224 | ₩74,591 | +3.28% | 231.5만 |
|---|
| 2026.04.24 | ₩72,063 | ₩72,398 | ₩69,723 | ₩71,956 | -0.15% | 280.5만 |
|---|
| 2026.04.23 | ₩74,565 | ₩75,875 | ₩70,753 | ₩72,491 | -2.78% | 331.5만 |
|---|
| 2026.04.22 | ₩76,758 | ₩76,838 | ₩73,989 | ₩74,431 | -3.03% | 184.4만 |
|---|
| 2026.04.21 | ₩76,691 | ₩78,590 | ₩75,554 | ₩76,116 | -0.75% | 239.4만 |
|---|
| 2026.04.20 | ₩73,695 | ₩76,611 | ₩71,890 | ₩76,571 | +3.90% | 272.8만 |
|---|
| 2026.04.17 | ₩75,487 | ₩79,206 | ₩74,899 | ₩76,009 | +0.69% | 294.6만 |
|---|
| 2026.04.16 | ₩75,073 | ₩77,868 | ₩74,631 | ₩74,886 | -0.25% | 296.4만 |
|---|
| 2026.04.15 | ₩73,829 | ₩75,768 | ₩72,853 | ₩74,565 | +1.00% | 292.8만 |
|---|
| 2026.04.14 | ₩75,420 | ₩76,825 | ₩72,946 | ₩73,923 | -1.99% | 193.4만 |
|---|
| 2026.04.13 | ₩75,140 | ₩75,554 | ₩73,775 | ₩74,939 | -0.27% | 152.3만 |
|---|
| 2026.04.10 | ₩76,303 | ₩76,624 | ₩74,631 | ₩75,581 | -0.95% | 131.3만 |
|---|
| 2026.04.09 | ₩74,578 | ₩76,450 | ₩74,003 | ₩76,076 | +2.01% | 133.3만 |
|---|
| 2026.04.08 | ₩75,701 | ₩77,788 | ₩74,538 | ₩75,113 | -0.78% | 347.5만 |
|---|
| 2026.04.07 | ₩74,538 | ₩74,886 | ₩71,796 | ₩72,933 | -2.15% | 143.2만 |
|---|
| 2026.04.06 | ₩73,896 | ₩76,062 | ₩73,628 | ₩75,287 | +1.88% | 172.4만 |
|---|
| 2026.04.02 | ₩71,288 | ₩75,314 | ₩70,151 | ₩74,190 | +4.07% | 191.6만 |
|---|
| 2026.04.01 | ₩71,207 | ₩73,174 | ₩70,432 | ₩72,598 | +1.95% | 270.1만 |
|---|
| 2026.03.31 | ₩68,813 | ₩73,200 | ₩68,813 | ₩72,117 | +4.80% | 284.4만 |
|---|
| 2026.03.30 | ₩69,776 | ₩70,218 | ₩67,422 | ₩68,038 | -2.49% | 210.1만 |
|---|
| 2026.03.27 | ₩71,087 | ₩72,104 | ₩69,134 | ₩69,442 | -2.31% | 223.8만 |
|---|
| 2026.03.26 | ₩73,000 | ₩74,672 | ₩71,381 | ₩71,702 | -1.78% | 167.1만 |
|---|
| 2026.03.25 | ₩73,040 | ₩74,110 | ₩71,020 | ₩73,856 | +1.12% | 178.5만 |
|---|
| 2026.03.24 | ₩71,234 | ₩74,230 | ₩71,234 | ₩72,010 | +1.09% | 211.2만 |
|---|
| 2026.03.23 | ₩71,582 | ₩73,923 | ₩71,154 | ₩72,799 | +1.70% | 223.5만 |
|---|
| 2026.03.20 | ₩72,023 | ₩72,491 | ₩69,562 | ₩69,897 | -2.95% | 564.5만 |
|---|
| 2026.03.19 | ₩72,010 | ₩73,521 | ₩71,408 | ₩72,545 | +0.74% | 223.1만 |
|---|
| 2026.03.18 | ₩76,049 | ₩76,049 | ₩72,639 | ₩72,692 | -4.41% | 276만 |
|---|
| 2026.03.17 | ₩76,236 | ₩77,774 | ₩75,942 | ₩76,049 | -0.25% | 167만 |
|---|
| 2026.03.16 | ₩77,641 | ₩77,641 | ₩74,618 | ₩75,327 | -2.98% | 344.4만 |
|---|
| 2026.03.13 | ₩76,651 | ₩77,748 | ₩75,902 | ₩76,892 | +0.31% | 245.2만 |
|---|
| 2026.03.12 | ₩76,999 | ₩79,072 | ₩76,357 | ₩76,424 | -0.75% | 354.4만 |
|---|
| 2026.03.11 | ₩76,517 | ₩78,082 | ₩75,487 | ₩77,881 | +1.78% | 248.5만 |
|---|
| 2026.03.10 | ₩78,109 | ₩79,406 | ₩76,036 | ₩76,972 | -1.46% | 288.4만 |
|---|
| 2026.03.09 | ₩77,574 | ₩79,045 | ₩75,340 | ₩78,564 | +1.28% | 397.5만 |
|---|
| 2026.03.06 | ₩80,690 | ₩80,757 | ₩78,443 | ₩78,590 | -2.60% | 346.2만 |
|---|
| 2026.03.05 | ₩80,302 | ₩82,670 | ₩80,035 | ₩81,894 | +1.98% | 317.7만 |
|---|
| 2026.03.04 | ₩81,252 | ₩81,653 | ₩79,018 | ₩80,182 | -1.32% | 336만 |
|---|
| 2026.03.03 | ₩83,619 | ₩83,619 | ₩78,550 | ₩80,717 | -3.47% | 667.4만 |
|---|
| 2026.03.02 | ₩90,427 | ₩90,547 | ₩85,625 | ₩85,679 | -5.25% | 528.3만 |
|---|
| 2026.02.27 | ₩91,082 | ₩92,179 | ₩89,411 | ₩91,524 | +0.48% | 348.9만 |
|---|
| 2026.02.26 | ₩94,627 | ₩95,269 | ₩90,681 | ₩92,460 | -2.29% | 789.9만 |
|---|
| 2026.02.25 | ₩95,496 | ₩96,299 | ₩94,292 | ₩94,640 | -0.90% | 1200.3만 |
|---|
| 2026.02.24 | ₩100,311 | ₩103,561 | ₩95,322 | ₩95,857 | -4.44% | 768.7만 |
|---|
| 2026.02.23 | ₩111,653 | ₩113,004 | ₩109,339 | ₩111,292 | -0.32% | 82.2만 |
|---|
| 2026.02.20 | ₩113,793 | ₩116,775 | ₩107,199 | ₩113,004 | -0.69% | 375.1만 |
|---|
| 2026.02.19 | ₩115,625 | ₩117,391 | ₩113,993 | ₩114,421 | -1.04% | 126.6만 |
|---|
| 2026.02.18 | ₩115,692 | ₩117,016 | ₩115,037 | ₩115,612 | -0.07% | 105.8만 |
|---|
| 2026.02.17 | ₩119,236 | ₩119,490 | ₩114,328 | ₩116,655 | -2.16% | 122.8만 |
|---|
| 2026.02.13 | ₩116,227 | ₩119,437 | ₩114,956 | ₩118,621 | +2.06% | 187.8만 |
|---|
| 2026.02.12 | ₩124,493 | ₩126,820 | ₩120,159 | ₩120,922 | -2.87% | 104.1만 |
|---|
| 2026.02.11 | ₩121,791 | ₩124,172 | ₩120,453 | ₩124,145 | +1.93% | 112.7만 |
|---|
| 2026.02.10 | ₩118,354 | ₩124,519 | ₩118,327 | ₩121,911 | +3.01% | 165.4만 |
|---|
| 2026.02.09 | ₩115,291 | ₩117,979 | ₩114,381 | ₩117,511 | +1.93% | 120.6만 |
|---|
| 2026.02.06 | ₩114,555 | ₩117,110 | ₩113,860 | ₩115,719 | +1.02% | 112만 |
|---|
| 2026.02.05 | ₩115,692 | ₩116,789 | ₩111,412 | ₩113,806 | -1.63% | 140.9만 |
|---|
| 2026.02.04 | ₩115,732 | ₩118,835 | ₩114,087 | ₩117,284 | +1.34% | 185.7만 |
|---|
| 2026.02.03 | ₩107,587 | ₩115,986 | ₩107,186 | ₩114,355 | +6.29% | 268.1만 |
|---|
| 2026.02.02 | ₩105,795 | ₩107,239 | ₩103,802 | ₩106,918 | +1.06% | 195.7만 |
|---|
| 2026.01.30 | ₩101,434 | ₩108,563 | ₩100,458 | ₩106,985 | +5.47% | 374.3만 |
|---|
| 2026.01.29 | ₩101,983 | ₩103,628 | ₩97,034 | ₩102,932 | +0.93% | 544.9만 |
|---|
| 2026.01.28 | ₩111,586 | ₩113,565 | ₩107,694 | ₩108,162 | -3.07% | 273.6만 |
|---|
| 2026.01.27 | ₩112,629 | ₩113,311 | ₩110,890 | ₩111,639 | -0.88% | 162.6만 |
|---|
| 2026.01.26 | ₩114,341 | ₩114,809 | ₩111,452 | ₩113,298 | -0.91% | 135.6만 |
|---|
| 2026.01.23 | ₩119,036 | ₩119,317 | ₩113,151 | ₩114,261 | -4.01% | 170.8만 |
|---|
| 2026.01.22 | ₩117,698 | ₩120,654 | ₩117,498 | ₩119,918 | +1.89% | 142.8만 |
|---|
| 2026.01.21 | ₩115,879 | ₩119,022 | ₩115,224 | ₩117,564 | +1.45% | 123.9만 |
|---|
| 2026.01.20 | ₩114,020 | ₩116,160 | ₩112,215 | ₩115,184 | +1.02% | 145.6만 |
|---|
| 2026.01.16 | ₩113,178 | ₩117,190 | ₩112,067 | ₩116,535 | +2.97% | 153.6만 |
|---|
| 2026.01.15 | ₩113,392 | ₩114,635 | ₩112,348 | ₩113,338 | -0.05% | 107.4만 |
|---|
| 2026.01.14 | ₩113,525 | ₩115,010 | ₩111,532 | ₩114,020 | +0.44% | 102.9만 |
|---|
| 2026.01.13 | ₩112,402 | ₩113,793 | ₩111,853 | ₩113,726 | +1.18% | 88.7만 |
|---|
| 2026.01.12 | ₩111,011 | ₩112,790 | ₩110,168 | ₩112,268 | +1.13% | 97.7만 |
|---|
| 2026.01.09 | ₩109,566 | ₩111,853 | ₩108,028 | ₩111,613 | +1.87% | 135만 |
|---|
| 2026.01.08 | ₩102,264 | ₩109,780 | ₩101,194 | ₩108,831 | +6.42% | 180.7만 |
|---|
| 2026.01.07 | ₩106,316 | ₩107,828 | ₩101,515 | ₩102,852 | -3.26% | 115.7만 |
|---|
| 2026.01.06 | ₩102,183 | ₩106,918 | ₩101,381 | ₩105,808 | +3.55% | 119.3만 |
|---|
| 2026.01.05 | ₩99,709 | ₩103,481 | ₩99,348 | ₩102,531 | +2.83% | 102.3만 |
|---|
| 2026.01.02 | ₩96,967 | ₩101,314 | ₩95,924 | ₩99,642 | +2.76% | 116.1만 |
|---|
| 2025.12.31 | ₩96,272 | ₩97,114 | ₩95,242 | ₩96,486 | +0.22% | 109.8만 |
|---|
| 2025.12.30 | ₩95,456 | ₩97,355 | ₩95,202 | ₩96,593 | +1.19% | 113.6만 |
|---|
| 2025.12.29 | ₩96,205 | ₩97,837 | ₩95,603 | ₩95,817 | -0.40% | 113.3만 |
|---|
| 2025.12.26 | ₩96,165 | ₩97,021 | ₩95,643 | ₩96,446 | +0.29% | 70.1만 |
|---|
| 2025.12.24 | ₩95,830 | ₩96,753 | ₩95,095 | ₩96,432 | +0.63% | 74만 |
|---|
| 2025.12.23 | ₩96,486 | ₩96,967 | ₩95,001 | ₩95,750 | -0.76% | 102.5만 |
|---|
| 2025.12.22 | ₩98,184 | ₩98,639 | ₩95,509 | ₩96,874 | -1.33% | 170.8만 |
|---|
| 2025.12.19 | ₩102,518 | ₩102,986 | ₩98,318 | ₩98,412 | -4.01% | 249.7만 |
|---|
| 2025.12.18 | ₩103,013 | ₩104,604 | ₩102,317 | ₩102,932 | -0.08% | 101.9만 |
|---|
| 2025.12.17 | ₩100,271 | ₩103,414 | ₩100,271 | ₩101,782 | +1.51% | 138.7만 |
|---|
| 2025.12.16 | ₩103,347 | ₩104,163 | ₩100,097 | ₩101,087 | -2.19% | 112.1만 |
|---|
| 2025.12.15 | ₩103,989 | ₩104,323 | ₩101,996 | ₩103,334 | -0.63% | 115.1만 |
|---|
| 2025.12.12 | ₩105,862 | ₩106,731 | ₩103,615 | ₩103,842 | -1.91% | 101.7만 |
|---|
| 2025.12.11 | ₩104,578 | ₩107,186 | ₩104,524 | ₩105,059 | +0.46% | 90.5만 |
|---|
| 2025.12.10 | ₩100,980 | ₩104,845 | ₩100,097 | ₩104,484 | +3.47% | 156.9만 |
|---|
| 2025.12.09 | ₩99,107 | ₩101,769 | ₩99,107 | ₩99,789 | +0.69% | 117.3만 |
|---|
| 2025.12.08 | ₩101,381 | ₩101,715 | ₩99,669 | ₩100,324 | -1.04% | 134.2만 |
|---|
| 2025.12.05 | ₩105,126 | ₩106,838 | ₩101,648 | ₩101,729 | -3.23% | 145.5만 |
|---|
| 2025.12.04 | ₩107,908 | ₩108,603 | ₩105,621 | ₩106,865 | -0.97% | 98만 |
|---|
| 2025.12.03 | ₩106,918 | ₩109,473 | ₩106,236 | ₩108,135 | +1.14% | 122만 |
|---|
| 2025.12.02 | ₩106,423 | ₩106,784 | ₩104,404 | ₩106,410 | -0.01% | 109.6만 |
|---|
| 2025.12.01 | ₩102,986 | ₩107,801 | ₩102,438 | ₩106,303 | +3.22% | 108.1만 |
|---|
| 2025.11.28 | ₩105,072 | ₩105,206 | ₩103,026 | ₩103,454 | -1.54% | 67.1만 |
|---|
| 2025.11.26 | ₩103,120 | ₩106,009 | ₩103,120 | ₩105,313 | +2.13% | 118.1만 |
|---|
| 2025.11.25 | ₩100,926 | ₩105,139 | ₩100,445 | ₩103,962 | +3.01% | 165.4만 |
|---|
| 2025.11.24 | ₩97,636 | ₩101,234 | ₩96,085 | ₩100,338 | +2.77% | 174.1만 |
|---|
| 2025.11.21 | ₩93,797 | ₩98,826 | ₩93,396 | ₩98,171 | +4.66% | 180.2만 |
|---|
| 2025.11.20 | ₩94,961 | ₩97,997 | ₩92,982 | ₩93,958 | -1.06% | 179.5만 |
|---|
| 2025.11.19 | ₩92,005 | ₩93,998 | ₩90,481 | ₩93,677 | +1.82% | 135.3만 |
|---|
| 2025.11.18 | ₩90,949 | ₩92,166 | ₩89,625 | ₩91,858 | +1.00% | 156.5만 |
|---|
| 2025.11.17 | ₩94,667 | ₩95,362 | ₩91,096 | ₩91,216 | -3.65% | 213.3만 |
|---|
| 2025.11.14 | ₩89,745 | ₩94,025 | ₩89,477 | ₩93,998 | +4.74% | 292.1만 |
|---|
| 2025.11.13 | ₩88,675 | ₩89,370 | ₩87,404 | ₩87,859 | -0.92% | 139.3만 |
|---|
| 2025.11.12 | ₩88,876 | ₩89,839 | ₩88,006 | ₩89,156 | +0.32% | 137.9만 |
|---|
| 2025.11.11 | ₩88,354 | ₩89,304 | ₩87,832 | ₩88,381 | +0.03% | 108.5만 |
|---|
| 2025.11.10 | ₩91,096 | ₩91,337 | ₩87,511 | ₩87,605 | -3.83% | 172.1만 |
|---|
| 2025.11.07 | ₩91,056 | ₩91,965 | ₩89,812 | ₩90,400 | -0.72% | 119.4만 |
|---|
| 2025.11.06 | ₩95,229 | ₩95,630 | ₩91,189 | ₩91,537 | -3.88% | 149.9만 |
|---|
| 2025.11.05 | ₩94,252 | ₩95,282 | ₩91,952 | ₩95,175 | +0.98% | 123.8만 |
|---|
| 2025.11.04 | ₩94,118 | ₩95,028 | ₩92,299 | ₩94,292 | +0.18% | 124.1만 |
|---|
| 2025.11.03 | ₩95,630 | ₩95,670 | ₩92,781 | ₩94,881 | -0.78% | 126.7만 |
|---|
| 2025.10.31 | ₩97,235 | ₩97,235 | ₩94,894 | ₩95,804 | -1.47% | 141.5만 |
|---|
| 2025.10.30 | ₩98,974 | ₩99,348 | ₩95,630 | ₩95,924 | -3.08% | 181.8만 |
|---|
| 2025.10.29 | ₩101,648 | ₩102,558 | ₩98,706 | ₩99,723 | -1.89% | 166.5만 |
|---|
| 2025.10.28 | ₩99,228 | ₩106,330 | ₩97,984 | ₩103,762 | +4.57% | 444.6만 |
|---|
| 2025.10.27 | ₩99,040 | ₩100,204 | ₩98,118 | ₩98,679 | -0.36% | 224.3만 |
|---|
| 2025.10.24 | ₩100,204 | ₩100,351 | ₩98,465 | ₩98,519 | -1.68% | 97.8만 |
|---|
| 2025.10.23 | ₩97,890 | ₩99,562 | ₩96,339 | ₩99,361 | +1.50% | 87.8만 |
|---|
| 2025.10.22 | ₩98,626 | ₩100,097 | ₩97,128 | ₩97,649 | -0.99% | 129.2만 |
|---|
| 2025.10.21 | ₩96,967 | ₩100,472 | ₩96,192 | ₩99,709 | +2.83% | 114.4만 |
|---|
| 2025.10.20 | ₩97,636 | ₩99,081 | ₩96,339 | ₩97,168 | -0.48% | 87.5만 |
|---|
| 2025.10.17 | ₩96,700 | ₩97,422 | ₩95,777 | ₩97,315 | +0.64% | 86.4만 |
|---|
| 2025.10.16 | ₩97,663 | ₩97,797 | ₩95,790 | ₩96,553 | -1.14% | 196.1만 |
|---|
| 2025.10.15 | ₩99,495 | ₩101,020 | ₩97,716 | ₩97,850 | -1.65% | 103.9만 |
|---|
| 2025.10.14 | ₩95,376 | ₩99,856 | ₩94,961 | ₩99,027 | +3.83% | 146.4만 |
|---|
| 2025.10.13 | ₩97,128 | ₩98,011 | ₩95,991 | ₩96,192 | -0.96% | 110.9만 |
|---|
| 2025.10.10 | ₩99,642 | ₩100,378 | ₩95,402 | ₩95,670 | -3.99% | 195.5만 |
|---|