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 | ₩38,923 | ₩39,083 | ₩38,054 | ₩38,522 | -1.03% | 238.1만 |
| 2026.10.08 | ₩38,602 | ₩39,163 | ₩38,041 | ₩38,963 | +0.93% | 342.3만 |
| 2026.10.07 | ₩39,818 | ₩39,818 | ₩37,934 | ₩39,003 | -2.05% | 484.9만 |
| 2026.10.06 | ₩40,406 | ₩40,847 | ₩39,952 | ₩40,286 | -0.30% | 221.9만 |
| 2026.10.05 | ₩40,419 | ₩40,900 | ₩39,404 | ₩40,125 | -0.73% | 300.5만 |
| 2026.10.02 | ₩41,154 | ₩41,756 | ₩40,085 | ₩40,500 | -1.59% | 300.5만 |
| 2026.10.01 | ₩41,007 | ₩41,341 | ₩39,832 | ₩40,727 | -0.68% | 299.9만 |
| 2026.09.30 | ₩41,542 | ₩42,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,994 |
| -1.32% |
| 297.6만 |
| 2026.09.29 | ₩42,424 | ₩42,597 | ₩40,767 | ₩40,981 | -3.40% | 242.6만 |
|---|
| 2026.09.28 | ₩42,130 | ₩43,426 | ₩40,486 | ₩41,956 | -0.41% | 368.2만 |
|---|
| 2026.09.25 | ₩44,000 | ₩44,415 | ₩42,130 | ₩42,370 | -3.70% | 318.5만 |
|---|
| 2026.09.24 | ₩44,161 | ₩44,308 | ₩42,985 | ₩44,067 | -0.21% | 209.3만 |
|---|
| 2026.09.23 | ₩44,415 | ₩44,949 | ₩43,640 | ₩44,000 | -0.93% | 194만 |
|---|
| 2026.09.22 | ₩44,562 | ₩45,430 | ₩44,268 | ₩44,842 | +0.63% | 267.8만 |
|---|
| 2026.09.21 | ₩43,399 | ₩44,562 | ₩42,116 | ₩43,613 | +0.49% | 305.1만 |
|---|
| 2026.09.18 | ₩43,894 | ₩44,134 | ₩42,691 | ₩42,718 | -2.68% | 375.5만 |
|---|
| 2026.09.17 | ₩43,760 | ₩44,455 | ₩42,918 | ₩44,134 | +0.85% | 338만 |
|---|
| 2026.09.16 | ₩44,869 | ₩45,150 | ₩43,105 | ₩43,319 | -3.45% | 303.1만 |
|---|
| 2026.09.15 | ₩45,297 | ₩45,497 | ₩43,907 | ₩44,134 | -2.57% | 412.4만 |
|---|
| 2026.09.14 | ₩47,034 | ₩47,702 | ₩45,243 | ₩45,430 | -3.41% | 368.1만 |
|---|
| 2026.09.11 | ₩47,621 | ₩48,517 | ₩46,860 | ₩47,047 | -1.21% | 351.8만 |
|---|
| 2026.09.10 | ₩48,316 | ₩48,690 | ₩47,194 | ₩47,955 | -0.75% | 338.8만 |
|---|
| 2026.09.09 | ₩49,973 | ₩50,347 | ₩47,875 | ₩49,212 | -1.52% | 281.5만 |
|---|
| 2026.09.08 | ₩52,218 | ₩52,592 | ₩50,200 | ₩50,254 | -3.76% | 208.7만 |
|---|
| 2026.09.04 | ₩51,523 | ₩53,755 | ₩51,269 | ₩52,512 | +1.92% | 187.6만 |
|---|
| 2026.09.03 | ₩52,779 | ₩53,648 | ₩50,508 | ₩51,430 | -2.56% | 198만 |
|---|
| 2026.09.02 | ₩51,162 | ₩52,806 | ₩51,122 | ₩52,004 | +1.65% | 268.1만 |
|---|
| 2026.09.01 | ₩53,928 | ₩54,022 | ₩50,000 | ₩50,695 | -6.00% | 459.5만 |
|---|
| 2026.08.31 | ₩53,728 | ₩54,717 | ₩53,300 | ₩54,570 | +1.57% | 181.3만 |
|---|
| 2026.08.28 | ₩53,060 | ₩55,425 | ₩52,980 | ₩54,984 | +3.63% | 186만 |
|---|
| 2026.08.27 | ₩53,514 | ₩53,514 | ₩52,245 | ₩53,113 | -0.75% | 170.8만 |
|---|
| 2026.08.26 | ₩54,676 | ₩55,011 | ₩53,567 | ₩53,634 | -1.91% | 123.1만 |
|---|
| 2026.08.25 | ₩54,062 | ₩54,623 | ₩52,712 | ₩54,409 | +0.64% | 147.5만 |
|---|
| 2026.08.24 | ₩53,447 | ₩54,516 | ₩52,672 | ₩53,621 | +0.33% | 166.1만 |
|---|
| 2026.08.21 | ₩54,583 | ₩56,079 | ₩53,741 | ₩53,915 | -1.22% | 319만 |
|---|
| 2026.08.20 | ₩53,554 | ₩54,823 | ₩51,884 | ₩54,075 | +0.97% | 212.6만 |
|---|
| 2026.08.19 | ₩53,260 | ₩55,745 | ₩53,113 | ₩53,567 | +0.58% | 213.5만 |
|---|
| 2026.08.18 | ₩53,447 | ₩53,875 | ₩52,352 | ₩52,472 | -1.82% | 143.7만 |
|---|
| 2026.08.17 | ₩54,783 | ₩55,064 | ₩52,271 | ₩52,899 | -3.44% | 269.7만 |
|---|
| 2026.08.14 | ₩56,788 | ₩57,442 | ₩54,997 | ₩55,278 | -2.66% | 159.7만 |
|---|
| 2026.08.13 | ₩57,937 | ₩58,752 | ₩57,095 | ₩57,255 | -1.18% | 137.3만 |
|---|
| 2026.08.12 | ₩57,977 | ₩57,977 | ₩56,333 | ₩57,255 | -1.24% | 147.5만 |
|---|
| 2026.08.11 | ₩56,106 | ₩58,926 | ₩56,066 | ₩58,244 | +3.81% | 143.7만 |
|---|
| 2026.08.10 | ₩56,961 | ₩57,402 | ₩55,037 | ₩56,347 | -1.08% | 193.1만 |
|---|
| 2026.08.07 | ₩57,990 | ₩58,979 | ₩55,959 | ₩57,830 | -0.28% | 176.9만 |
|---|
| 2026.08.06 | ₩60,462 | ₩60,462 | ₩57,229 | ₩57,456 | -4.97% | 276.8만 |
|---|
| 2026.08.05 | ₩58,538 | ₩62,934 | ₩58,124 | ₩60,382 | +3.15% | 386.6만 |
|---|
| 2026.08.04 | ₩54,503 | ₩60,101 | ₩54,503 | ₩59,620 | +9.39% | 587.9만 |
|---|
| 2026.08.03 | ₩51,430 | ₩53,728 | ₩51,403 | ₩52,392 | +1.87% | 397.1만 |
|---|
| 2026.07.31 | ₩50,401 | ₩51,416 | ₩49,666 | ₩50,107 | -0.58% | 242.6만 |
|---|
| 2026.07.30 | ₩50,748 | ₩51,951 | ₩50,040 | ₩50,868 | +0.24% | 165만 |
|---|
| 2026.07.29 | ₩52,325 | ₩52,405 | ₩49,893 | ₩51,376 | -1.81% | 230.5만 |
|---|
| 2026.07.28 | ₩50,815 | ₩53,220 | ₩50,815 | ₩51,416 | +1.18% | 165만 |
|---|
| 2026.07.27 | ₩50,494 | ₩51,830 | ₩49,853 | ₩50,280 | -0.42% | 217.5만 |
|---|
| 2026.07.24 | ₩48,116 | ₩50,695 | ₩47,849 | ₩49,799 | +3.50% | 253.7만 |
|---|
| 2026.07.23 | ₩48,437 | ₩48,771 | ₩47,368 | ₩47,688 | -1.54% | 219.9만 |
|---|
| 2026.07.22 | ₩49,439 | ₩50,614 | ₩49,171 | ₩49,626 | +0.38% | 185만 |
|---|
| 2026.07.21 | ₩48,984 | ₩49,706 | ₩48,290 | ₩48,690 | -0.60% | 212.6만 |
|---|
| 2026.07.20 | ₩51,403 | ₩51,403 | ₩48,437 | ₩49,318 | -4.06% | 253.2만 |
|---|
| 2026.07.17 | ₩52,899 | ₩53,380 | ₩50,788 | ₩51,096 | -3.41% | 188만 |
|---|
| 2026.07.16 | ₩51,710 | ₩53,968 | ₩51,683 | ₩53,300 | +3.07% | 155.9만 |
|---|
| 2026.07.15 | ₩51,617 | ₩53,648 | ₩51,269 | ₩51,550 | -0.13% | 198.7만 |
|---|
| 2026.07.14 | ₩52,499 | ₩53,006 | ₩50,695 | ₩51,643 | -1.63% | 213.6만 |
|---|
| 2026.07.13 | ₩54,409 | ₩55,037 | ₩51,790 | ₩51,911 | -4.59% | 242.4만 |
|---|
| 2026.07.10 | ₩50,494 | ₩55,932 | ₩50,481 | ₩54,409 | +7.75% | 409.7만 |
|---|
| 2026.07.09 | ₩50,120 | ₩51,109 | ₩49,278 | ₩50,588 | +0.93% | 147.2만 |
|---|
| 2026.07.08 | ₩49,439 | ₩52,365 | ₩48,116 | ₩50,334 | +1.81% | 397.1만 |
|---|
| 2026.07.07 | ₩51,590 | ₩51,951 | ₩49,171 | ₩49,599 | -3.86% | 260.2만 |
|---|
| 2026.07.06 | ₩50,908 | ₩51,937 | ₩49,345 | ₩50,828 | -0.16% | 294.7만 |
|---|
| 2026.07.02 | ₩54,075 | ₩54,650 | ₩50,815 | ₩50,908 | -5.86% | 222.7만 |
|---|
| 2026.07.01 | ₩52,739 | ₩54,008 | ₩52,325 | ₩53,674 | +1.77% | 175.3만 |
|---|
| 2026.06.30 | ₩50,788 | ₩52,926 | ₩49,880 | ₩52,672 | +3.71% | 223.2만 |
|---|
| 2026.06.29 | ₩51,871 | ₩52,084 | ₩49,693 | ₩50,775 | -2.11% | 295.9만 |
|---|
| 2026.06.26 | ₩50,414 | ₩53,915 | ₩50,307 | ₩52,084 | +3.31% | 266.2만 |
|---|
| 2026.06.25 | ₩50,882 | ₩52,164 | ₩49,505 | ₩50,427 | -0.89% | 226.8만 |
|---|
| 2026.06.24 | ₩48,971 | ₩51,590 | ₩48,971 | ₩50,588 | +3.30% | 220.1만 |
|---|
| 2026.06.23 | ₩48,437 | ₩49,986 | ₩48,183 | ₩48,356 | -0.17% | 246.7만 |
|---|
| 2026.06.22 | ₩50,855 | ₩52,098 | ₩48,637 | ₩48,864 | -3.91% | 295.7만 |
|---|
| 2026.06.18 | ₩52,111 | ₩52,939 | ₩51,042 | ₩51,924 | -0.36% | 440.4만 |
|---|
| 2026.06.17 | ₩53,193 | ₩54,957 | ₩51,403 | ₩51,630 | -2.94% | 229.5만 |
|---|
| 2026.06.16 | ₩55,532 | ₩55,532 | ₩51,804 | ₩53,594 | -3.49% | 290.6만 |
|---|
| 2026.06.15 | ₩58,725 | ₩60,061 | ₩55,665 | ₩55,932 | -4.76% | 241.8만 |
|---|
| 2026.06.12 | ₩57,095 | ₩58,137 | ₩55,986 | ₩57,309 | +0.37% | 168.6만 |
|---|
| 2026.06.11 | ₩54,289 | ₩56,854 | ₩53,220 | ₩56,667 | +4.38% | 224.2만 |
|---|
| 2026.06.10 | ₩55,251 | ₩56,788 | ₩53,554 | ₩53,594 | -3.00% | 238만 |
|---|
| 2026.06.09 | ₩53,367 | ₩55,759 | ₩52,873 | ₩55,371 | +3.76% | 253.3만 |
|---|
| 2026.06.08 | ₩52,151 | ₩53,501 | ₩51,710 | ₩52,859 | +1.36% | 217.4만 |
|---|
| 2026.06.05 | ₩53,661 | ₩53,714 | ₩52,058 | ₩52,739 | -1.72% | 278.8만 |
|---|
| 2026.06.04 | ₩55,077 | ₩56,026 | ₩51,630 | ₩53,447 | -2.96% | 388.8만 |
|---|
| 2026.06.03 | ₩54,329 | ₩55,572 | ₩53,902 | ₩54,396 | +0.12% | 188.7만 |
|---|
| 2026.06.02 | ₩56,333 | ₩56,440 | ₩54,676 | ₩54,797 | -2.73% | 191.6만 |
|---|
| 2026.06.01 | ₩58,044 | ₩58,324 | ₩56,307 | ₩56,707 | -2.30% | 206.8만 |
|---|
| 2026.05.29 | ₩57,803 | ₩59,260 | ₩57,416 | ₩58,017 | +0.37% | 445.7만 |
|---|
| 2026.05.28 | ₩58,792 | ₩59,179 | ₩57,402 | ₩58,885 | +0.16% | 221.5만 |
|---|
| 2026.05.27 | ₩57,803 | ₩60,369 | ₩57,790 | ₩59,273 | +2.54% | 257.7만 |
|---|
| 2026.05.26 | ₩57,763 | ₩58,525 | ₩55,572 | ₩57,001 | -1.32% | 257.5만 |
|---|
| 2026.05.22 | ₩58,057 | ₩58,445 | ₩56,480 | ₩57,015 | -1.80% | 215.1만 |
|---|
| 2026.05.21 | ₩54,850 | ₩57,843 | ₩53,661 | ₩57,736 | +5.26% | 276.3만 |
|---|
| 2026.05.20 | ₩54,623 | ₩55,932 | ₩52,512 | ₩55,465 | +1.54% | 265.9만 |
|---|
| 2026.05.19 | ₩52,231 | ₩55,451 | ₩51,283 | ₩54,463 | +4.27% | 424.2만 |
|---|
| 2026.05.18 | ₩53,113 | ₩54,182 | ₩52,218 | ₩52,739 | -0.70% | 306.2만 |
|---|
| 2026.05.15 | ₩57,135 | ₩57,269 | ₩53,260 | ₩53,434 | -6.48% | 400.5만 |
|---|
| 2026.05.14 | ₩55,812 | ₩57,883 | ₩55,812 | ₩56,828 | +1.82% | 374.9만 |
|---|
| 2026.05.13 | ₩54,342 | ₩56,213 | ₩54,129 | ₩55,812 | +2.70% | 287.7만 |
|---|
| 2026.05.12 | ₩54,783 | ₩55,986 | ₩53,955 | ₩55,171 | +0.71% | 330.1만 |
|---|
| 2026.05.11 | ₩59,393 | ₩59,660 | ₩54,436 | ₩54,890 | -7.58% | 777.7만 |
|---|
| 2026.05.08 | ₩64,805 | ₩64,992 | ₩59,754 | ₩60,075 | -7.30% | 614만 |
|---|
| 2026.05.07 | ₩59,968 | ₩65,272 | ₩59,954 | ₩64,417 | +7.42% | 1361.9만 |
|---|
| 2026.05.06 | ₩74,225 | ₩75,347 | ₩72,194 | ₩73,129 | -1.48% | 396.7만 |
|---|
| 2026.05.05 | ₩71,633 | ₩73,316 | ₩69,855 | ₩72,408 | +1.08% | 156.1만 |
|---|
| 2026.05.04 | ₩73,877 | ₩74,492 | ₩70,871 | ₩70,911 | -4.02% | 205.3만 |
|---|
| 2026.05.01 | ₩74,893 | ₩76,283 | ₩73,637 | ₩75,588 | +0.93% | 151.2만 |
|---|
| 2026.04.30 | ₩73,557 | ₩75,187 | ₩73,009 | ₩74,906 | +1.83% | 132만 |
|---|
| 2026.04.29 | ₩73,543 | ₩73,770 | ₩72,421 | ₩73,009 | -0.73% | 154.4만 |
|---|
| 2026.04.28 | ₩74,826 | ₩75,895 | ₩73,263 | ₩73,757 | -1.43% | 161.3만 |
|---|
| 2026.04.27 | ₩72,154 | ₩75,882 | ₩72,154 | ₩74,519 | +3.28% | 231.5만 |
|---|
| 2026.04.24 | ₩71,993 | ₩72,327 | ₩69,655 | ₩71,886 | -0.15% | 280.5만 |
|---|
| 2026.04.23 | ₩74,492 | ₩75,801 | ₩70,684 | ₩72,421 | -2.78% | 331.5만 |
|---|
| 2026.04.22 | ₩76,683 | ₩76,764 | ₩73,917 | ₩74,358 | -3.03% | 184.4만 |
|---|
| 2026.04.21 | ₩76,617 | ₩78,514 | ₩75,481 | ₩76,042 | -0.75% | 239.4만 |
|---|
| 2026.04.20 | ₩73,624 | ₩76,536 | ₩71,820 | ₩76,496 | +3.90% | 272.8만 |
|---|
| 2026.04.17 | ₩75,414 | ₩79,129 | ₩74,826 | ₩75,935 | +0.69% | 294.6만 |
|---|
| 2026.04.16 | ₩75,000 | ₩77,792 | ₩74,559 | ₩74,813 | -0.25% | 296.4만 |
|---|
| 2026.04.15 | ₩73,757 | ₩75,695 | ₩72,782 | ₩74,492 | +1.00% | 292.8만 |
|---|
| 2026.04.14 | ₩75,347 | ₩76,750 | ₩72,875 | ₩73,851 | -1.99% | 193.4만 |
|---|
| 2026.04.13 | ₩75,067 | ₩75,481 | ₩73,704 | ₩74,866 | -0.27% | 152.3만 |
|---|
| 2026.04.10 | ₩76,229 | ₩76,550 | ₩74,559 | ₩75,508 | -0.95% | 131.3만 |
|---|
| 2026.04.09 | ₩74,505 | ₩76,376 | ₩73,931 | ₩76,002 | +2.01% | 133.3만 |
|---|
| 2026.04.08 | ₩75,628 | ₩77,712 | ₩74,465 | ₩75,040 | -0.78% | 347.5만 |
|---|
| 2026.04.07 | ₩74,465 | ₩74,813 | ₩71,726 | ₩72,862 | -2.15% | 143.2만 |
|---|
| 2026.04.06 | ₩73,824 | ₩75,989 | ₩73,557 | ₩75,214 | +1.88% | 172.4만 |
|---|
| 2026.04.02 | ₩71,218 | ₩75,240 | ₩70,083 | ₩74,118 | +4.07% | 191.6만 |
|---|
| 2026.04.01 | ₩71,138 | ₩73,102 | ₩70,363 | ₩72,528 | +1.95% | 270.1만 |
|---|
| 2026.03.31 | ₩68,746 | ₩73,129 | ₩68,746 | ₩72,047 | +4.80% | 284.4만 |
|---|
| 2026.03.30 | ₩69,709 | ₩70,149 | ₩67,357 | ₩67,971 | -2.49% | 210.1만 |
|---|
| 2026.03.27 | ₩71,018 | ₩72,033 | ₩69,067 | ₩69,374 | -2.31% | 223.8만 |
|---|
| 2026.03.26 | ₩72,929 | ₩74,599 | ₩71,312 | ₩71,633 | -1.78% | 167.1만 |
|---|
| 2026.03.25 | ₩72,969 | ₩74,038 | ₩70,951 | ₩73,784 | +1.12% | 178.5만 |
|---|
| 2026.03.24 | ₩71,165 | ₩74,158 | ₩71,165 | ₩71,940 | +1.09% | 211.2만 |
|---|
| 2026.03.23 | ₩71,512 | ₩73,851 | ₩71,085 | ₩72,728 | +1.70% | 223.5만 |
|---|
| 2026.03.20 | ₩71,953 | ₩72,421 | ₩69,495 | ₩69,829 | -2.95% | 564.5만 |
|---|
| 2026.03.19 | ₩71,940 | ₩73,450 | ₩71,339 | ₩72,474 | +0.74% | 223.1만 |
|---|
| 2026.03.18 | ₩75,975 | ₩75,975 | ₩72,568 | ₩72,621 | -4.41% | 276만 |
|---|
| 2026.03.17 | ₩76,162 | ₩77,699 | ₩75,868 | ₩75,975 | -0.25% | 167만 |
|---|
| 2026.03.16 | ₩77,565 | ₩77,565 | ₩74,545 | ₩75,254 | -2.98% | 344.4만 |
|---|
| 2026.03.13 | ₩76,576 | ₩77,672 | ₩75,828 | ₩76,817 | +0.31% | 245.2만 |
|---|
| 2026.03.12 | ₩76,924 | ₩78,995 | ₩76,283 | ₩76,349 | -0.75% | 354.4만 |
|---|
| 2026.03.11 | ₩76,443 | ₩78,006 | ₩75,414 | ₩77,806 | +1.78% | 248.5만 |
|---|
| 2026.03.10 | ₩78,033 | ₩79,329 | ₩75,962 | ₩76,897 | -1.46% | 288.4만 |
|---|
| 2026.03.09 | ₩77,498 | ₩78,968 | ₩75,267 | ₩78,487 | +1.28% | 397.5만 |
|---|
| 2026.03.06 | ₩80,612 | ₩80,679 | ₩78,367 | ₩78,514 | -2.60% | 346.2만 |
|---|
| 2026.03.05 | ₩80,224 | ₩82,589 | ₩79,957 | ₩81,814 | +1.98% | 317.7만 |
|---|
| 2026.03.04 | ₩81,173 | ₩81,574 | ₩78,942 | ₩80,104 | -1.32% | 336만 |
|---|
| 2026.03.03 | ₩83,538 | ₩83,538 | ₩78,474 | ₩80,638 | -3.47% | 667.4만 |
|---|
| 2026.03.02 | ₩90,339 | ₩90,459 | ₩85,542 | ₩85,596 | -5.25% | 528.3만 |
|---|
| 2026.02.27 | ₩90,994 | ₩92,090 | ₩89,324 | ₩91,435 | +0.48% | 348.9만 |
|---|
| 2026.02.26 | ₩94,535 | ₩95,176 | ₩90,593 | ₩92,370 | -2.29% | 789.9만 |
|---|
| 2026.02.25 | ₩95,403 | ₩96,205 | ₩94,201 | ₩94,548 | -0.90% | 1200.3만 |
|---|
| 2026.02.24 | ₩100,214 | ₩103,460 | ₩95,230 | ₩95,764 | -4.44% | 768.7만 |
|---|
| 2026.02.23 | ₩111,544 | ₩112,894 | ₩109,233 | ₩111,184 | -0.32% | 82.2만 |
|---|
| 2026.02.20 | ₩113,682 | ₩116,662 | ₩107,095 | ₩112,894 | -0.69% | 375.1만 |
|---|
| 2026.02.19 | ₩115,513 | ₩117,277 | ₩113,883 | ₩114,310 | -1.04% | 126.6만 |
|---|
| 2026.02.18 | ₩115,580 | ₩116,902 | ₩114,925 | ₩115,499 | -0.07% | 105.8만 |
|---|
| 2026.02.17 | ₩119,120 | ₩119,374 | ₩114,217 | ₩116,542 | -2.16% | 122.8만 |
|---|
| 2026.02.13 | ₩116,114 | ₩119,321 | ₩114,845 | ₩118,506 | +2.06% | 187.8만 |
|---|
| 2026.02.12 | ₩124,372 | ₩126,697 | ₩120,042 | ₩120,804 | -2.87% | 104.1만 |
|---|
| 2026.02.11 | ₩121,673 | ₩124,051 | ₩120,336 | ₩124,024 | +1.93% | 112.7만 |
|---|
| 2026.02.10 | ₩118,239 | ₩124,398 | ₩118,212 | ₩121,793 | +3.01% | 165.4만 |
|---|
| 2026.02.09 | ₩115,179 | ₩117,864 | ₩114,270 | ₩117,397 | +1.93% | 120.6만 |
|---|
| 2026.02.06 | ₩114,444 | ₩116,996 | ₩113,749 | ₩115,606 | +1.02% | 112만 |
|---|
| 2026.02.05 | ₩115,580 | ₩116,675 | ₩111,304 | ₩113,696 | -1.63% | 140.9만 |
|---|
| 2026.02.04 | ₩115,620 | ₩118,720 | ₩113,976 | ₩117,170 | +1.34% | 185.7만 |
|---|
| 2026.02.03 | ₩107,482 | ₩115,874 | ₩107,081 | ₩114,243 | +6.29% | 268.1만 |
|---|
| 2026.02.02 | ₩105,692 | ₩107,135 | ₩103,701 | ₩106,814 | +1.06% | 195.7만 |
|---|
| 2026.01.30 | ₩101,336 | ₩108,458 | ₩100,360 | ₩106,881 | +5.47% | 374.3만 |
|---|
| 2026.01.29 | ₩101,884 | ₩103,527 | ₩96,940 | ₩102,832 | +0.93% | 544.9만 |
|---|
| 2026.01.28 | ₩111,477 | ₩113,455 | ₩107,589 | ₩108,057 | -3.07% | 273.6만 |
|---|
| 2026.01.27 | ₩112,520 | ₩113,201 | ₩110,783 | ₩111,531 | -0.88% | 162.6만 |
|---|
| 2026.01.26 | ₩114,230 | ₩114,698 | ₩111,344 | ₩113,188 | -0.91% | 135.6만 |
|---|
| 2026.01.23 | ₩118,920 | ₩119,201 | ₩113,041 | ₩114,150 | -4.01% | 170.8만 |
|---|
| 2026.01.22 | ₩117,584 | ₩120,537 | ₩117,383 | ₩119,802 | +1.89% | 142.8만 |
|---|
| 2026.01.21 | ₩115,767 | ₩118,907 | ₩115,112 | ₩117,450 | +1.45% | 123.9만 |
|---|
| 2026.01.20 | ₩113,909 | ₩116,047 | ₩112,106 | ₩115,072 | +1.02% | 145.6만 |
|---|
| 2026.01.16 | ₩113,068 | ₩117,076 | ₩111,959 | ₩116,421 | +2.97% | 153.6만 |
|---|
| 2026.01.15 | ₩113,281 | ₩114,524 | ₩112,239 | ₩113,228 | -0.05% | 107.4만 |
|---|
| 2026.01.14 | ₩113,415 | ₩114,898 | ₩111,424 | ₩113,909 | +0.44% | 102.9만 |
|---|
| 2026.01.13 | ₩112,293 | ₩113,682 | ₩111,745 | ₩113,615 | +1.18% | 88.7만 |
|---|
| 2026.01.12 | ₩110,903 | ₩112,680 | ₩110,061 | ₩112,159 | +1.13% | 97.7만 |
|---|
| 2026.01.09 | ₩109,460 | ₩111,745 | ₩107,923 | ₩111,504 | +1.87% | 135만 |
|---|
| 2026.01.08 | ₩102,164 | ₩109,674 | ₩101,095 | ₩108,725 | +6.42% | 180.7만 |
|---|
| 2026.01.07 | ₩106,213 | ₩107,723 | ₩101,416 | ₩102,752 | -3.26% | 115.7만 |
|---|
| 2026.01.06 | ₩102,084 | ₩106,814 | ₩101,282 | ₩105,705 | +3.55% | 119.3만 |
|---|
| 2026.01.05 | ₩99,612 | ₩103,380 | ₩99,251 | ₩102,432 | +2.83% | 102.3만 |
|---|
| 2026.01.02 | ₩96,873 | ₩101,216 | ₩95,831 | ₩99,545 | +2.76% | 116.1만 |
|---|
| 2025.12.31 | ₩96,178 | ₩97,020 | ₩95,149 | ₩96,392 | +0.22% | 109.8만 |
|---|
| 2025.12.30 | ₩95,363 | ₩97,261 | ₩95,109 | ₩96,499 | +1.19% | 113.6만 |
|---|
| 2025.12.29 | ₩96,111 | ₩97,742 | ₩95,510 | ₩95,724 | -0.40% | 113.3만 |
|---|
| 2025.12.26 | ₩96,071 | ₩96,926 | ₩95,550 | ₩96,352 | +0.29% | 70.1만 |
|---|
| 2025.12.24 | ₩95,737 | ₩96,659 | ₩95,002 | ₩96,339 | +0.63% | 74만 |
|---|
| 2025.12.23 | ₩96,392 | ₩96,873 | ₩94,909 | ₩95,657 | -0.76% | 102.5만 |
|---|
| 2025.12.22 | ₩98,089 | ₩98,543 | ₩95,417 | ₩96,780 | -1.33% | 170.8만 |
|---|
| 2025.12.19 | ₩102,418 | ₩102,886 | ₩98,223 | ₩98,316 | -4.01% | 249.7만 |
|---|
| 2025.12.18 | ₩102,913 | ₩104,503 | ₩102,218 | ₩102,832 | -0.08% | 101.9만 |
|---|
| 2025.12.17 | ₩100,173 | ₩103,313 | ₩100,173 | ₩101,683 | +1.51% | 138.7만 |
|---|
| 2025.12.16 | ₩103,247 | ₩104,062 | ₩100,000 | ₩100,988 | -2.19% | 112.1만 |
|---|
| 2025.12.15 | ₩103,888 | ₩104,222 | ₩101,897 | ₩103,233 | -0.63% | 115.1만 |
|---|
| 2025.12.12 | ₩105,759 | ₩106,627 | ₩103,514 | ₩103,741 | -1.91% | 101.7만 |
|---|
| 2025.12.11 | ₩104,476 | ₩107,081 | ₩104,422 | ₩104,957 | +0.46% | 90.5만 |
|---|
| 2025.12.10 | ₩100,882 | ₩104,743 | ₩100,000 | ₩104,382 | +3.47% | 156.9만 |
|---|
| 2025.12.09 | ₩99,011 | ₩101,670 | ₩99,011 | ₩99,692 | +0.69% | 117.3만 |
|---|
| 2025.12.08 | ₩101,282 | ₩101,616 | ₩99,572 | ₩100,227 | -1.04% | 134.2만 |
|---|
| 2025.12.05 | ₩105,024 | ₩106,734 | ₩101,550 | ₩101,630 | -3.23% | 145.5만 |
|---|
| 2025.12.04 | ₩107,803 | ₩108,498 | ₩105,518 | ₩106,761 | -0.97% | 98만 |
|---|
| 2025.12.03 | ₩106,814 | ₩109,366 | ₩106,133 | ₩108,030 | +1.14% | 122만 |
|---|
| 2025.12.02 | ₩106,320 | ₩106,681 | ₩104,302 | ₩106,306 | -0.01% | 109.6만 |
|---|
| 2025.12.01 | ₩102,886 | ₩107,696 | ₩102,338 | ₩106,200 | +3.22% | 108.1만 |
|---|
| 2025.11.28 | ₩104,970 | ₩105,104 | ₩102,926 | ₩103,354 | -1.54% | 67.1만 |
|---|
| 2025.11.26 | ₩103,019 | ₩105,906 | ₩103,019 | ₩105,211 | +2.13% | 118.1만 |
|---|
| 2025.11.25 | ₩100,828 | ₩105,037 | ₩100,347 | ₩103,861 | +3.01% | 165.4만 |
|---|
| 2025.11.24 | ₩97,541 | ₩101,135 | ₩95,991 | ₩100,240 | +2.77% | 174.1만 |
|---|
| 2025.11.21 | ₩93,706 | ₩98,730 | ₩93,305 | ₩98,076 | +4.66% | 180.2만 |
|---|
| 2025.11.20 | ₩94,869 | ₩97,902 | ₩92,891 | ₩93,867 | -1.06% | 179.5만 |
|---|
| 2025.11.19 | ₩91,916 | ₩93,907 | ₩90,393 | ₩93,586 | +1.82% | 135.3만 |
|---|
| 2025.11.18 | ₩90,860 | ₩92,076 | ₩89,537 | ₩91,769 | +1.00% | 156.5만 |
|---|
| 2025.11.17 | ₩94,575 | ₩95,270 | ₩91,007 | ₩91,127 | -3.65% | 213.3만 |
|---|
| 2025.11.14 | ₩89,658 | ₩93,933 | ₩89,390 | ₩93,907 | +4.74% | 292.1만 |
|---|
| 2025.11.13 | ₩88,589 | ₩89,284 | ₩87,319 | ₩87,774 | -0.92% | 139.3만 |
|---|
| 2025.11.12 | ₩88,789 | ₩89,751 | ₩87,921 | ₩89,070 | +0.32% | 137.9만 |
|---|
| 2025.11.11 | ₩88,268 | ₩89,217 | ₩87,747 | ₩88,295 | +0.03% | 108.5만 |
|---|
| 2025.11.10 | ₩91,007 | ₩91,248 | ₩87,426 | ₩87,520 | -3.83% | 172.1만 |
|---|
| 2025.11.07 | ₩90,967 | ₩91,876 | ₩89,724 | ₩90,312 | -0.72% | 119.4만 |
|---|
| 2025.11.06 | ₩95,136 | ₩95,537 | ₩91,101 | ₩91,448 | -3.88% | 149.9만 |
|---|
| 2025.11.05 | ₩94,161 | ₩95,189 | ₩91,862 | ₩95,083 | +0.98% | 123.8만 |
|---|
| 2025.11.04 | ₩94,027 | ₩94,936 | ₩92,210 | ₩94,201 | +0.18% | 124.1만 |
|---|
| 2025.11.03 | ₩95,537 | ₩95,577 | ₩92,691 | ₩94,789 | -0.78% | 126.7만 |
|---|
| 2025.10.31 | ₩97,140 | ₩97,140 | ₩94,802 | ₩95,711 | -1.47% | 141.5만 |
|---|
| 2025.10.30 | ₩98,877 | ₩99,251 | ₩95,537 | ₩95,831 | -3.08% | 181.8만 |
|---|
| 2025.10.29 | ₩101,550 | ₩102,458 | ₩98,610 | ₩99,626 | -1.89% | 166.5만 |
|---|
| 2025.10.28 | ₩99,131 | ₩106,226 | ₩97,889 | ₩103,661 | +4.57% | 444.6만 |
|---|
| 2025.10.27 | ₩98,944 | ₩100,107 | ₩98,022 | ₩98,583 | -0.36% | 224.3만 |
|---|
| 2025.10.24 | ₩100,107 | ₩100,254 | ₩98,370 | ₩98,423 | -1.68% | 97.8만 |
|---|
| 2025.10.23 | ₩97,795 | ₩99,465 | ₩96,245 | ₩99,265 | +1.50% | 87.8만 |
|---|
| 2025.10.22 | ₩98,530 | ₩100,000 | ₩97,033 | ₩97,555 | -0.99% | 129.2만 |
|---|
| 2025.10.21 | ₩96,873 | ₩100,374 | ₩96,098 | ₩99,612 | +2.83% | 114.4만 |
|---|
| 2025.10.20 | ₩97,541 | ₩98,984 | ₩96,245 | ₩97,073 | -0.48% | 87.5만 |
|---|
| 2025.10.17 | ₩96,606 | ₩97,327 | ₩95,684 | ₩97,220 | +0.64% | 86.4만 |
|---|
| 2025.10.16 | ₩97,568 | ₩97,701 | ₩95,697 | ₩96,459 | -1.14% | 196.1만 |
|---|
| 2025.10.15 | ₩99,398 | ₩100,922 | ₩97,621 | ₩97,755 | -1.65% | 103.9만 |
|---|
| 2025.10.14 | ₩95,283 | ₩99,759 | ₩94,869 | ₩98,931 | +3.83% | 146.4만 |
|---|
| 2025.10.13 | ₩97,033 | ₩97,915 | ₩95,898 | ₩96,098 | -0.96% | 110.9만 |
|---|
| 2025.10.10 | ₩99,545 | ₩100,280 | ₩95,310 | ₩95,577 | -3.99% | 195.5만 |
|---|