시장 데이터를 불러오는 중
전체 종목
위프로 ADR 과거 주가
Wipro Limited Common Stock · WIT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wipro Limited Common Stock · WIT · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,280 | ₩2,307 | ₩2,240 | ₩2,280 | 0.00% | 525.6만 |
| 2026.10.08 | ₩2,226 | ₩2,240 | ₩2,159 | ₩2,240 | +0.60% | 903.2만 |
| 2026.10.07 | ₩2,199 | ₩2,253 | ₩2,199 | ₩2,240 | +1.83% | 658.4만 |
| 2026.10.06 | ₩2,253 | ₩2,280 | ₩2,240 | ₩2,253 | 0.00% | 827.5만 |
| 2026.10.05 | ₩2,280 | ₩2,307 | ₩2,253 | ₩2,266 | -0.59% | 812.7만 |
| 2026.10.02 | ₩2,360 | ₩2,374 | ₩2,293 | ₩2,307 | -2.27% | 657.1만 |
| 2026.10.01 | ₩2,347 | ₩2,481 | ₩2,334 | ₩2,360 | +0.57% | 3240.2만 |
| 2026.09.30 | ₩2,199 | ₩2,226 | ₩2,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,213 |
| +0.61% |
| 639.6만 |
| 2026.09.29 | ₩2,146 | ₩2,173 | ₩2,132 | ₩2,159 | +0.62% | 864.6만 |
|---|
| 2026.09.28 | ₩2,186 | ₩2,199 | ₩2,159 | ₩2,173 | -0.61% | 602.7만 |
|---|
| 2026.09.25 | ₩2,226 | ₩2,226 | ₩2,173 | ₩2,213 | -0.60% | 795.6만 |
|---|
| 2026.09.24 | ₩2,266 | ₩2,280 | ₩2,199 | ₩2,199 | -2.96% | 785.1만 |
|---|
| 2026.09.22 | ₩2,266 | ₩2,287 | ₩2,240 | ₩2,260 | -0.30% | 172.2만 |
|---|
| 2026.09.21 | ₩2,253 | ₩2,266 | ₩2,226 | ₩2,240 | -0.60% | 496.3만 |
|---|
| 2026.09.18 | ₩2,253 | ₩2,266 | ₩2,213 | ₩2,226 | -1.19% | 1250.3만 |
|---|
| 2026.09.16 | — | — | — | ₩2,253 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩2,347 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩2,387 | — | — |
|---|
| 2026.09.02 | ₩2,454 | ₩2,468 | ₩2,414 | ₩2,414 | -1.64% | 737.4만 |
|---|
| 2026.09.01 | ₩2,494 | ₩2,508 | ₩2,441 | ₩2,454 | -1.61% | 857.5만 |
|---|
| 2026.08.31 | ₩2,494 | ₩2,494 | ₩2,454 | ₩2,481 | -0.54% | 1150만 |
|---|
| 2026.08.28 | ₩2,508 | ₩2,508 | ₩2,401 | ₩2,441 | -2.67% | 2607.4만 |
|---|
| 2026.08.27 | ₩2,468 | ₩2,494 | ₩2,387 | ₩2,414 | -2.17% | 1467.9만 |
|---|
| 2026.08.26 | ₩2,481 | ₩2,535 | ₩2,441 | ₩2,454 | -1.08% | 466.6만 |
|---|
| 2026.08.25 | ₩2,521 | ₩2,535 | ₩2,494 | ₩2,521 | 0.00% | 240.8만 |
|---|
| 2026.08.24 | ₩2,535 | ₩2,575 | ₩2,494 | ₩2,521 | -0.53% | 563.7만 |
|---|
| 2026.08.21 | ₩2,562 | ₩2,588 | ₩2,508 | ₩2,535 | -1.05% | 619.1만 |
|---|
| 2026.08.20 | ₩2,602 | ₩2,629 | ₩2,535 | ₩2,562 | -1.55% | 440.9만 |
|---|
| 2026.08.19 | ₩2,548 | ₩2,642 | ₩2,548 | ₩2,615 | +2.63% | 846.5만 |
|---|
| 2026.08.18 | ₩2,535 | ₩2,588 | ₩2,535 | ₩2,562 | +1.06% | 532.8만 |
|---|
| 2026.08.17 | ₩2,588 | ₩2,615 | ₩2,548 | ₩2,562 | -1.04% | 361.8만 |
|---|
| 2026.08.14 | ₩2,642 | ₩2,642 | ₩2,588 | ₩2,602 | -1.52% | 205.9만 |
|---|
| 2026.08.13 | ₩2,629 | ₩2,655 | ₩2,575 | ₩2,629 | 0.00% | 380.4만 |
|---|
| 2026.08.12 | ₩2,629 | ₩2,655 | ₩2,575 | ₩2,615 | -0.51% | 473.5만 |
|---|
| 2026.08.11 | ₩2,655 | ₩2,682 | ₩2,629 | ₩2,642 | -0.51% | 319.7만 |
|---|
| 2026.08.10 | ₩2,669 | ₩2,696 | ₩2,642 | ₩2,669 | 0.00% | 314.3만 |
|---|
| 2026.08.07 | ₩2,696 | ₩2,722 | ₩2,669 | ₩2,709 | +0.50% | 820.5만 |
|---|
| 2026.08.06 | ₩2,655 | ₩2,736 | ₩2,629 | ₩2,669 | +0.51% | 541.1만 |
|---|
| 2026.08.05 | ₩2,736 | ₩2,763 | ₩2,669 | ₩2,682 | -1.96% | 437.9만 |
|---|
| 2026.08.04 | ₩2,722 | ₩2,789 | ₩2,696 | ₩2,749 | +0.99% | 849.2만 |
|---|
| 2026.08.03 | ₩2,709 | ₩2,776 | ₩2,696 | ₩2,749 | +1.49% | 966.8만 |
|---|
| 2026.07.31 | ₩2,575 | ₩2,682 | ₩2,575 | ₩2,655 | +3.13% | 582.3만 |
|---|
| 2026.07.30 | ₩2,629 | ₩2,655 | ₩2,588 | ₩2,615 | -0.51% | 530.8만 |
|---|
| 2026.07.29 | ₩2,736 | ₩2,736 | ₩2,588 | ₩2,642 | -3.43% | 705.8만 |
|---|
| 2026.07.28 | ₩2,588 | ₩2,642 | ₩2,562 | ₩2,575 | -0.52% | 1133.5만 |
|---|
| 2026.07.27 | ₩2,508 | ₩2,669 | ₩2,494 | ₩2,562 | +2.14% | 1777.7만 |
|---|
| 2026.07.24 | ₩2,427 | ₩2,508 | ₩2,414 | ₩2,508 | +3.31% | 816.6만 |
|---|
| 2026.07.23 | ₩2,414 | ₩2,454 | ₩2,347 | ₩2,387 | -1.11% | 1303.4만 |
|---|
| 2026.07.22 | ₩2,454 | ₩2,481 | ₩2,427 | ₩2,427 | -1.09% | 636.4만 |
|---|
| 2026.07.21 | ₩2,454 | ₩2,521 | ₩2,401 | ₩2,441 | -0.55% | 923.9만 |
|---|
| 2026.07.20 | ₩2,481 | ₩2,508 | ₩2,454 | ₩2,481 | 0.00% | 632.5만 |
|---|
| 2026.07.17 | ₩2,468 | ₩2,535 | ₩2,454 | ₩2,494 | +1.09% | 482.6만 |
|---|
| 2026.07.16 | ₩2,468 | ₩2,508 | ₩2,414 | ₩2,481 | +0.54% | 655.1만 |
|---|
| 2026.07.15 | ₩2,468 | ₩2,521 | ₩2,454 | ₩2,468 | 0.00% | 821.8만 |
|---|
| 2026.07.14 | ₩2,468 | ₩2,535 | ₩2,441 | ₩2,468 | 0.00% | 2036.5만 |
|---|
| 2026.07.13 | ₩2,535 | ₩2,588 | ₩2,521 | ₩2,548 | +0.53% | 781.7만 |
|---|
| 2026.07.10 | ₩2,494 | ₩2,548 | ₩2,468 | ₩2,508 | +0.54% | 1770.6만 |
|---|
| 2026.07.09 | ₩2,427 | ₩2,494 | ₩2,414 | ₩2,481 | +2.21% | 636만 |
|---|
| 2026.07.08 | ₩2,468 | ₩2,481 | ₩2,427 | ₩2,454 | -0.54% | 951.4만 |
|---|
| 2026.07.07 | ₩2,494 | ₩2,548 | ₩2,454 | ₩2,481 | -0.54% | 1284.5만 |
|---|
| 2026.07.06 | ₩2,521 | ₩2,535 | ₩2,454 | ₩2,468 | -2.13% | 1926.3만 |
|---|
| 2026.07.02 | ₩2,629 | ₩2,629 | ₩2,508 | ₩2,535 | -3.57% | 1418.8만 |
|---|
| 2026.07.01 | ₩2,977 | ₩3,017 | ₩2,508 | ₩2,508 | -15.77% | 3526.6만 |
|---|
| 2026.06.30 | ₩2,910 | ₩3,071 | ₩2,857 | ₩3,017 | +3.69% | 1335.2만 |
|---|
| 2026.06.29 | ₩3,071 | ₩3,085 | ₩2,910 | ₩2,910 | -5.24% | 805.2만 |
|---|
| 2026.06.26 | ₩2,924 | ₩3,071 | ₩2,924 | ₩3,044 | +4.13% | 750.7만 |
|---|
| 2026.06.25 | ₩2,897 | ₩3,004 | ₩2,857 | ₩2,937 | +1.39% | 1448.7만 |
|---|
| 2026.06.24 | ₩3,017 | ₩3,111 | ₩2,897 | ₩2,937 | -2.67% | 2915.8만 |
|---|
| 2026.06.23 | ₩2,977 | ₩3,138 | ₩2,977 | ₩3,071 | +3.15% | 1555.5만 |
|---|
| 2026.06.22 | ₩3,192 | ₩3,205 | ₩2,910 | ₩3,004 | -5.88% | 1164.8만 |
|---|
| 2026.06.18 | ₩3,205 | ₩3,245 | ₩3,017 | ₩3,205 | 0.00% | 2960.7만 |
|---|
| 2026.06.17 | ₩3,232 | ₩3,393 | ₩3,165 | ₩3,326 | +2.90% | 1556.9만 |
|---|
| 2026.06.16 | ₩3,085 | ₩3,232 | ₩3,031 | ₩3,178 | +3.04% | 1321.1만 |
|---|
| 2026.06.15 | ₩2,977 | ₩3,138 | ₩2,964 | ₩3,085 | +3.60% | 1504.7만 |
|---|
| 2026.06.12 | ₩2,924 | ₩3,031 | ₩2,883 | ₩2,950 | +0.92% | 576.8만 |
|---|
| 2026.06.11 | ₩2,776 | ₩2,897 | ₩2,736 | ₩2,883 | +3.86% | 905.7만 |
|---|
| 2026.06.10 | ₩2,964 | ₩2,964 | ₩2,803 | ₩2,816 | -4.98% | 539.4만 |
|---|
| 2026.06.09 | ₩2,870 | ₩2,991 | ₩2,857 | ₩2,897 | +0.93% | 1064.7만 |
|---|
| 2026.06.08 | ₩2,722 | ₩2,964 | ₩2,722 | ₩2,924 | +7.39% | 1470만 |
|---|
| 2026.06.05 | ₩2,776 | ₩2,830 | ₩2,709 | ₩2,816 | +1.45% | 729.8만 |
|---|
| 2026.06.04 | ₩2,883 | ₩2,897 | ₩2,763 | ₩2,776 | -3.72% | 887.6만 |
|---|
| 2026.06.03 | ₩2,924 | ₩2,924 | ₩2,857 | ₩2,857 | -2.29% | 505.9만 |
|---|
| 2026.06.02 | ₩3,138 | ₩3,152 | ₩2,910 | ₩2,964 | -5.56% | 1174.1만 |
|---|
| 2026.06.01 | ₩3,058 | ₩3,353 | ₩3,058 | ₩3,232 | +5.70% | 1944.7만 |
|---|
| 2026.05.29 | ₩2,977 | ₩3,165 | ₩2,883 | ₩3,165 | +6.31% | 2185.2만 |
|---|
| 2026.05.28 | ₩2,763 | ₩3,339 | ₩2,749 | ₩3,259 | +17.96% | 2491만 |
|---|
| 2026.05.27 | ₩2,749 | ₩2,830 | ₩2,736 | ₩2,749 | 0.00% | 1191.1만 |
|---|
| 2026.05.26 | ₩2,696 | ₩2,789 | ₩2,682 | ₩2,763 | +2.49% | 1036.3만 |
|---|
| 2026.05.22 | ₩2,709 | ₩2,736 | ₩2,682 | ₩2,696 | -0.50% | 703.6만 |
|---|
| 2026.05.21 | ₩2,629 | ₩2,682 | ₩2,602 | ₩2,655 | +1.02% | 711.6만 |
|---|
| 2026.05.20 | ₩2,588 | ₩2,669 | ₩2,575 | ₩2,642 | +2.07% | 770만 |
|---|
| 2026.05.19 | ₩2,615 | ₩2,642 | ₩2,588 | ₩2,588 | -1.03% | 909.1만 |
|---|
| 2026.05.18 | ₩2,535 | ₩2,602 | ₩2,521 | ₩2,602 | +2.65% | 1368.8만 |
|---|
| 2026.05.15 | ₩2,454 | ₩2,562 | ₩2,454 | ₩2,535 | +3.28% | 1250만 |
|---|
| 2026.05.14 | ₩2,468 | ₩2,548 | ₩2,454 | ₩2,481 | +0.54% | 2061.1만 |
|---|
| 2026.05.13 | ₩2,481 | ₩2,481 | ₩2,414 | ₩2,441 | -1.62% | 2117.6만 |
|---|
| 2026.05.12 | ₩2,548 | ₩2,562 | ₩2,481 | ₩2,494 | -2.11% | 1234.9만 |
|---|
| 2026.05.11 | ₩2,642 | ₩2,642 | ₩2,548 | ₩2,548 | -3.55% | 1370.2만 |
|---|
| 2026.05.08 | ₩2,669 | ₩2,682 | ₩2,588 | ₩2,615 | -2.01% | 1452.5만 |
|---|
| 2026.05.07 | ₩2,682 | ₩2,709 | ₩2,642 | ₩2,655 | -1.00% | 1518만 |
|---|
| 2026.05.06 | ₩2,682 | ₩2,696 | ₩2,642 | ₩2,682 | 0.00% | 697.1만 |
|---|
| 2026.05.05 | ₩2,709 | ₩2,709 | ₩2,669 | ₩2,669 | -1.49% | 592.2만 |
|---|
| 2026.05.04 | ₩2,736 | ₩2,736 | ₩2,669 | ₩2,669 | -2.45% | 802.8만 |
|---|
| 2026.05.01 | ₩2,722 | ₩2,749 | ₩2,722 | ₩2,722 | 0.00% | 332.7만 |
|---|
| 2026.04.30 | ₩2,722 | ₩2,749 | ₩2,696 | ₩2,736 | +0.49% | 788.7만 |
|---|
| 2026.04.29 | ₩2,709 | ₩2,722 | ₩2,682 | ₩2,709 | 0.00% | 761만 |
|---|
| 2026.04.28 | ₩2,776 | ₩2,789 | ₩2,709 | ₩2,722 | -1.93% | 750.3만 |
|---|
| 2026.04.27 | ₩2,776 | ₩2,789 | ₩2,722 | ₩2,749 | -0.97% | 783만 |
|---|
| 2026.04.24 | ₩2,709 | ₩2,763 | ₩2,696 | ₩2,736 | +0.99% | 857.9만 |
|---|
| 2026.04.23 | ₩2,763 | ₩2,789 | ₩2,696 | ₩2,722 | -1.46% | 2379.5만 |
|---|
| 2026.04.22 | ₩2,870 | ₩2,870 | ₩2,830 | ₩2,830 | -1.40% | 1331.6만 |
|---|
| 2026.04.21 | ₩2,937 | ₩2,937 | ₩2,857 | ₩2,857 | -2.74% | 1408만 |
|---|
| 2026.04.20 | ₩2,924 | ₩2,924 | ₩2,870 | ₩2,870 | -1.83% | 759.9만 |
|---|
| 2026.04.17 | ₩2,937 | ₩2,991 | ₩2,897 | ₩2,937 | 0.00% | 756.3만 |
|---|
| 2026.04.16 | ₩3,004 | ₩3,031 | ₩2,843 | ₩2,897 | -3.57% | 2113.1만 |
|---|
| 2026.04.15 | ₩3,031 | ₩3,071 | ₩3,031 | ₩3,044 | +0.44% | 1088.3만 |
|---|
| 2026.04.14 | ₩3,004 | ₩3,031 | ₩2,937 | ₩2,964 | -1.34% | 1053.9만 |
|---|
| 2026.04.13 | ₩2,937 | ₩3,017 | ₩2,924 | ₩3,004 | +2.28% | 1464.8만 |
|---|
| 2026.04.10 | ₩3,044 | ₩3,044 | ₩2,910 | ₩2,910 | -4.41% | 1065.1만 |
|---|
| 2026.04.09 | ₩3,017 | ₩3,058 | ₩2,950 | ₩3,031 | +0.44% | 1310.2만 |
|---|
| 2026.04.08 | ₩3,044 | ₩3,071 | ₩2,977 | ₩3,017 | -0.88% | 616.8만 |
|---|
| 2026.04.07 | ₩3,004 | ₩3,044 | ₩2,964 | ₩3,017 | +0.45% | 1224.9만 |
|---|
| 2026.04.06 | ₩2,910 | ₩2,964 | ₩2,883 | ₩2,937 | +0.92% | 823.1만 |
|---|
| 2026.04.02 | ₩2,843 | ₩2,937 | ₩2,843 | ₩2,897 | +1.89% | 1033만 |
|---|
| 2026.04.01 | ₩2,843 | ₩2,870 | ₩2,776 | ₩2,830 | -0.47% | 972.2만 |
|---|
| 2026.03.31 | ₩2,789 | ₩2,883 | ₩2,776 | ₩2,843 | +1.92% | 1106.5만 |
|---|
| 2026.03.30 | ₩2,763 | ₩2,843 | ₩2,763 | ₩2,776 | +0.49% | 1130.5만 |
|---|
| 2026.03.27 | ₩2,789 | ₩2,830 | ₩2,749 | ₩2,789 | 0.00% | 1065.3만 |
|---|
| 2026.03.26 | ₩2,803 | ₩2,857 | ₩2,803 | ₩2,803 | 0.00% | 554.2만 |
|---|
| 2026.03.25 | ₩2,843 | ₩2,883 | ₩2,763 | ₩2,803 | -1.42% | 963.4만 |
|---|
| 2026.03.24 | ₩2,883 | ₩2,897 | ₩2,816 | ₩2,816 | -2.33% | 849.6만 |
|---|
| 2026.03.23 | ₩2,897 | ₩2,937 | ₩2,857 | ₩2,897 | 0.00% | 1195.9만 |
|---|
| 2026.03.20 | ₩2,924 | ₩2,964 | ₩2,870 | ₩2,883 | -1.38% | 1487.6만 |
|---|
| 2026.03.19 | ₩2,910 | ₩2,964 | ₩2,883 | ₩2,937 | +0.92% | 1064만 |
|---|
| 2026.03.18 | ₩2,977 | ₩3,004 | ₩2,924 | ₩2,937 | -1.35% | 1658.6만 |
|---|
| 2026.03.17 | ₩2,937 | ₩3,031 | ₩2,937 | ₩2,977 | +1.37% | 916만 |
|---|
| 2026.03.16 | ₩2,991 | ₩3,017 | ₩2,950 | ₩2,964 | -0.90% | 2048.8만 |
|---|
| 2026.03.13 | ₩3,058 | ₩3,071 | ₩3,031 | ₩3,031 | -0.88% | 1531.7만 |
|---|
| 2026.03.12 | ₩3,152 | ₩3,178 | ₩3,017 | ₩3,085 | -2.13% | 2113.5만 |
|---|
| 2026.03.11 | ₩3,232 | ₩3,339 | ₩3,111 | ₩3,178 | -1.66% | 4373.3만 |
|---|
| 2026.03.10 | ₩3,111 | ₩3,433 | ₩3,071 | ₩3,420 | +9.91% | 4646.5만 |
|---|
| 2026.03.09 | ₩3,071 | ₩3,111 | ₩3,004 | ₩3,098 | +0.87% | 2174.6만 |
|---|
| 2026.03.06 | ₩2,977 | ₩3,125 | ₩2,977 | ₩3,111 | +4.50% | 1868.4만 |
|---|
| 2026.03.05 | ₩2,964 | ₩3,004 | ₩2,910 | ₩2,977 | +0.45% | 2214.7만 |
|---|
| 2026.03.04 | ₩2,910 | ₩2,964 | ₩2,897 | ₩2,950 | +1.38% | 1624.7만 |
|---|
| 2026.03.03 | ₩2,870 | ₩2,991 | ₩2,830 | ₩2,950 | +2.80% | 1282.8만 |
|---|
| 2026.03.02 | ₩2,950 | ₩2,964 | ₩2,857 | ₩2,897 | -1.82% | 1202.6만 |
|---|
| 2026.02.27 | ₩2,977 | ₩2,991 | ₩2,910 | ₩2,977 | 0.00% | 1139.4만 |
|---|
| 2026.02.26 | ₩2,977 | ₩3,044 | ₩2,964 | ₩3,017 | +1.35% | 1359.2만 |
|---|
| 2026.02.25 | ₩2,910 | ₩2,977 | ₩2,843 | ₩2,950 | +1.38% | 1627.8만 |
|---|
| 2026.02.24 | ₩2,910 | ₩2,937 | ₩2,843 | ₩2,870 | -1.38% | 1319.6만 |
|---|
| 2026.02.23 | ₩2,964 | ₩2,977 | ₩2,924 | ₩2,937 | -0.90% | 1243만 |
|---|
| 2026.02.20 | ₩3,017 | ₩3,058 | ₩3,004 | ₩3,031 | +0.44% | 519.9만 |
|---|
| 2026.02.19 | ₩3,058 | ₩3,058 | ₩2,991 | ₩3,004 | -1.75% | 965.9만 |
|---|
| 2026.02.18 | ₩3,058 | ₩3,125 | ₩3,044 | ₩3,085 | +0.88% | 825만 |
|---|
| 2026.02.17 | ₩3,138 | ₩3,165 | ₩3,058 | ₩3,071 | -2.14% | 1140.8만 |
|---|
| 2026.02.13 | ₩3,071 | ₩3,192 | ₩3,058 | ₩3,138 | +2.18% | 1258.6만 |
|---|
| 2026.02.12 | ₩3,125 | ₩3,125 | ₩3,031 | ₩3,058 | -2.15% | 2454.9만 |
|---|
| 2026.02.11 | ₩3,326 | ₩3,326 | ₩3,178 | ₩3,205 | -3.63% | 1397.3만 |
|---|
| 2026.02.10 | ₩3,299 | ₩3,366 | ₩3,286 | ₩3,353 | +1.63% | 832.9만 |
|---|
| 2026.02.09 | ₩3,326 | ₩3,326 | ₩3,259 | ₩3,272 | -1.61% | 1075.7만 |
|---|
| 2026.02.06 | ₩3,380 | ₩3,420 | ₩3,313 | ₩3,366 | -0.40% | 1188.2만 |
|---|
| 2026.02.05 | ₩3,433 | ₩3,460 | ₩3,393 | ₩3,420 | -0.39% | 1288.7만 |
|---|
| 2026.02.04 | ₩3,393 | ₩3,460 | ₩3,380 | ₩3,433 | +1.19% | 1409.6만 |
|---|
| 2026.02.03 | ₩3,541 | ₩3,594 | ₩3,366 | ₩3,433 | -3.03% | 1702.8만 |
|---|
| 2026.02.02 | ₩3,460 | ₩3,621 | ₩3,447 | ₩3,608 | +4.26% | 1442.7만 |
|---|
| 2026.01.30 | ₩3,380 | ₩3,420 | ₩3,353 | ₩3,380 | 0.00% | 739.3만 |
|---|
| 2026.01.29 | ₩3,460 | ₩3,473 | ₩3,366 | ₩3,393 | -1.94% | 837.9만 |
|---|
| 2026.01.28 | ₩3,500 | ₩3,514 | ₩3,420 | ₩3,420 | -2.30% | 983.4만 |
|---|
| 2026.01.27 | ₩3,406 | ₩3,500 | ₩3,393 | ₩3,500 | +2.76% | 928.9만 |
|---|
| 2026.01.26 | ₩3,460 | ₩3,500 | ₩3,447 | ₩3,500 | +1.16% | 320.1만 |
|---|
| 2026.01.23 | ₩3,487 | ₩3,500 | ₩3,433 | ₩3,460 | -0.77% | 409만 |
|---|
| 2026.01.22 | ₩3,487 | ₩3,541 | ₩3,487 | ₩3,500 | +0.38% | 456.1만 |
|---|
| 2026.01.21 | ₩3,487 | ₩3,527 | ₩3,447 | ₩3,487 | 0.00% | 710.5만 |
|---|
| 2026.01.20 | ₩3,527 | ₩3,594 | ₩3,487 | ₩3,487 | -1.14% | 539.7만 |
|---|
| 2026.01.16 | ₩3,742 | ₩3,795 | ₩3,661 | ₩3,688 | -1.43% | 1354.7만 |
|---|
| 2026.01.15 | ₩3,996 | ₩4,010 | ₩3,943 | ₩3,983 | -0.34% | 555.4만 |
|---|
| 2026.01.14 | ₩3,916 | ₩4,104 | ₩3,889 | ₩4,064 | +3.77% | 2051.2만 |
|---|
| 2026.01.13 | ₩3,929 | ₩3,943 | ₩3,849 | ₩3,862 | -1.71% | 674.8만 |
|---|
| 2026.01.12 | ₩3,876 | ₩3,916 | ₩3,862 | ₩3,903 | +0.69% | 371만 |
|---|
| 2026.01.09 | ₩3,889 | ₩3,903 | ₩3,849 | ₩3,849 | -1.03% | 484.1만 |
|---|
| 2026.01.08 | ₩3,862 | ₩3,903 | ₩3,849 | ₩3,903 | +1.04% | 545.3만 |
|---|
| 2026.01.07 | ₩3,929 | ₩3,996 | ₩3,929 | ₩3,929 | 0.00% | 245.8만 |
|---|
| 2026.01.06 | ₩3,876 | ₩3,903 | ₩3,862 | ₩3,889 | +0.35% | 405.3만 |
|---|
| 2026.01.05 | ₩3,862 | ₩3,889 | ₩3,822 | ₩3,836 | -0.69% | 530.7만 |
|---|
| 2026.01.02 | ₩3,916 | ₩3,970 | ₩3,862 | ₩3,916 | 0.00% | 471.9만 |
|---|
| 2025.12.31 | ₩3,836 | ₩3,849 | ₩3,809 | ₩3,809 | -0.70% | 254.2만 |
|---|
| 2025.12.30 | ₩3,849 | ₩3,849 | ₩3,822 | ₩3,836 | -0.35% | 388.5만 |
|---|
| 2025.12.29 | ₩3,876 | ₩3,889 | ₩3,849 | ₩3,876 | 0.00% | 245.3만 |
|---|
| 2025.12.26 | ₩3,916 | ₩3,943 | ₩3,903 | ₩3,916 | 0.00% | 108만 |
|---|
| 2025.12.24 | ₩3,970 | ₩3,970 | ₩3,903 | ₩3,903 | -1.69% | 419.6만 |
|---|
| 2025.12.23 | ₩4,023 | ₩4,064 | ₩3,970 | ₩3,983 | -1.00% | 493.4만 |
|---|
| 2025.12.22 | ₩4,104 | ₩4,131 | ₩4,023 | ₩4,050 | -1.31% | 687.1만 |
|---|
| 2025.12.19 | ₩3,903 | ₩4,144 | ₩3,876 | ₩4,104 | +5.15% | 4710.7만 |
|---|
| 2025.12.18 | ₩3,836 | ₩3,903 | ₩3,809 | ₩3,836 | 0.00% | 749.4만 |
|---|
| 2025.12.17 | ₩3,795 | ₩3,849 | ₩3,782 | ₩3,822 | +0.71% | 776.8만 |
|---|
| 2025.12.16 | ₩3,755 | ₩3,782 | ₩3,742 | ₩3,755 | 0.00% | 488.5만 |
|---|
| 2025.12.15 | ₩3,795 | ₩3,809 | ₩3,742 | ₩3,782 | -0.35% | 416.2만 |
|---|
| 2025.12.12 | ₩3,809 | ₩3,809 | ₩3,701 | ₩3,728 | -2.11% | 915만 |
|---|
| 2025.12.11 | ₩3,849 | ₩3,862 | ₩3,782 | ₩3,795 | -1.39% | 975만 |
|---|
| 2025.12.10 | ₩3,849 | ₩3,903 | ₩3,822 | ₩3,876 | +0.70% | 943.1만 |
|---|
| 2025.12.09 | ₩3,782 | ₩3,862 | ₩3,755 | ₩3,836 | +1.42% | 760.7만 |
|---|
| 2025.12.08 | ₩3,822 | ₩3,836 | ₩3,768 | ₩3,795 | -0.70% | 606.2만 |
|---|
| 2025.12.05 | ₩3,795 | ₩3,822 | ₩3,782 | ₩3,822 | +0.71% | 622.3만 |
|---|
| 2025.12.04 | ₩3,715 | ₩3,782 | ₩3,715 | ₩3,782 | +1.81% | 780.2만 |
|---|
| 2025.12.03 | ₩3,661 | ₩3,715 | ₩3,661 | ₩3,715 | +1.47% | 481.5만 |
|---|
| 2025.12.02 | ₩3,634 | ₩3,675 | ₩3,634 | ₩3,661 | +0.74% | 331.2만 |
|---|
| 2025.12.01 | ₩3,634 | ₩3,675 | ₩3,621 | ₩3,648 | +0.37% | 452만 |
|---|
| 2025.11.28 | ₩3,608 | ₩3,661 | ₩3,594 | ₩3,648 | +1.12% | 420.5만 |
|---|
| 2025.11.26 | ₩3,634 | ₩3,675 | ₩3,581 | ₩3,608 | -0.74% | 981.6만 |
|---|
| 2025.11.25 | ₩3,608 | ₩3,621 | ₩3,594 | ₩3,621 | +0.37% | 599.1만 |
|---|
| 2025.11.24 | ₩3,608 | ₩3,634 | ₩3,594 | ₩3,621 | +0.37% | 770.2만 |
|---|
| 2025.11.21 | ₩3,594 | ₩3,621 | ₩3,554 | ₩3,621 | +0.75% | 693.9만 |
|---|
| 2025.11.20 | ₩3,594 | ₩3,634 | ₩3,594 | ₩3,608 | +0.37% | 1018.1만 |
|---|
| 2025.11.19 | ₩3,567 | ₩3,634 | ₩3,554 | ₩3,608 | +1.13% | 662.8만 |
|---|
| 2025.11.18 | ₩3,500 | ₩3,527 | ₩3,487 | ₩3,527 | +0.77% | 908.9만 |
|---|
| 2025.11.17 | ₩3,541 | ₩3,567 | ₩3,527 | ₩3,527 | -0.38% | 817.8만 |
|---|
| 2025.11.14 | ₩3,541 | ₩3,554 | ₩3,527 | ₩3,554 | +0.38% | 465.7만 |
|---|
| 2025.11.13 | ₩3,567 | ₩3,581 | ₩3,541 | ₩3,567 | 0.00% | 609.2만 |
|---|
| 2025.11.12 | ₩3,594 | ₩3,621 | ₩3,554 | ₩3,567 | -0.75% | 371.5만 |
|---|
| 2025.11.11 | ₩3,541 | ₩3,594 | ₩3,541 | ₩3,581 | +1.14% | 380.5만 |
|---|
| 2025.11.10 | ₩3,514 | ₩3,541 | ₩3,500 | ₩3,514 | 0.00% | 486.2만 |
|---|
| 2025.11.07 | ₩3,487 | ₩3,500 | ₩3,420 | ₩3,487 | 0.00% | 932.5만 |
|---|
| 2025.11.06 | ₩3,500 | ₩3,527 | ₩3,473 | ₩3,500 | 0.00% | 458.5만 |
|---|
| 2025.11.05 | ₩3,487 | ₩3,527 | ₩3,473 | ₩3,527 | +1.15% | 458.9만 |
|---|
| 2025.11.04 | ₩3,473 | ₩3,500 | ₩3,447 | ₩3,460 | -0.39% | 447.6만 |
|---|
| 2025.11.03 | ₩3,554 | ₩3,554 | ₩3,487 | ₩3,500 | -1.51% | 512.9만 |
|---|
| 2025.10.31 | ₩3,541 | ₩3,554 | ₩3,500 | ₩3,527 | -0.38% | 720.4만 |
|---|
| 2025.10.30 | ₩3,554 | ₩3,621 | ₩3,541 | ₩3,581 | +0.75% | 1102.7만 |
|---|
| 2025.10.29 | ₩3,621 | ₩3,648 | ₩3,567 | ₩3,581 | -1.11% | 902.6만 |
|---|
| 2025.10.28 | ₩3,567 | ₩3,608 | ₩3,527 | ₩3,594 | +0.75% | 566.8만 |
|---|
| 2025.10.27 | ₩3,621 | ₩3,621 | ₩3,567 | ₩3,581 | -1.11% | 611.3만 |
|---|
| 2025.10.24 | ₩3,608 | ₩3,634 | ₩3,594 | ₩3,608 | 0.00% | 933.2만 |
|---|
| 2025.10.23 | ₩3,634 | ₩3,675 | ₩3,621 | ₩3,634 | 0.00% | 559.5만 |
|---|
| 2025.10.22 | ₩3,594 | ₩3,661 | ₩3,594 | ₩3,648 | +1.49% | 920.1만 |
|---|
| 2025.10.21 | ₩3,527 | ₩3,621 | ₩3,514 | ₩3,608 | +2.28% | 828.2만 |
|---|
| 2025.10.20 | ₩3,541 | ₩3,567 | ₩3,514 | ₩3,541 | 0.00% | 1213.1만 |
|---|
| 2025.10.17 | ₩3,527 | ₩3,594 | ₩3,514 | ₩3,541 | +0.38% | 894.5만 |
|---|
| 2025.10.16 | ₩3,594 | ₩3,688 | ₩3,581 | ₩3,581 | -0.37% | 1095.1만 |
|---|
| 2025.10.15 | ₩3,701 | ₩3,728 | ₩3,675 | ₩3,675 | -0.72% | 1447.1만 |
|---|
| 2025.10.14 | ₩3,621 | ₩3,688 | ₩3,608 | ₩3,661 | +1.11% | 1634.8만 |
|---|
| 2025.10.13 | ₩3,554 | ₩3,634 | ₩3,554 | ₩3,608 | +1.51% | 1146만 |
|---|
| 2025.10.10 | ₩3,688 | ₩3,688 | ₩3,567 | ₩3,567 | -3.27% | 1103.9만 |
|---|
| 2025.10.09 | ₩3,608 | ₩3,675 | ₩3,594 | ₩3,648 | +1.12% | 973.6만 |
|---|
| 2025.10.08 | ₩3,581 | ₩3,594 | ₩3,541 | ₩3,567 | -0.37% | 917.7만 |
|---|
| 2025.10.07 | ₩3,567 | ₩3,581 | ₩3,527 | ₩3,527 | -1.13% | 995.7만 |
|---|
| 2025.10.06 | ₩3,554 | ₩3,581 | ₩3,514 | ₩3,567 | +0.38% | 902.8만 |
|---|
| 2025.10.03 | ₩3,514 | ₩3,541 | ₩3,487 | ₩3,514 | 0.00% | 948.4만 |
|---|
| 2025.10.02 | ₩3,527 | ₩3,541 | ₩3,460 | ₩3,514 | -0.38% | 904.2만 |
|---|
| 2025.10.01 | ₩3,567 | ₩3,567 | ₩3,500 | ₩3,527 | -1.13% | 791.4만 |
|---|
| 2025.09.30 | ₩3,581 | ₩3,608 | ₩3,500 | ₩3,527 | -1.50% | 706.7만 |
|---|
| 2025.09.29 | ₩3,581 | ₩3,594 | ₩3,554 | ₩3,567 | -0.37% | 814.8만 |
|---|
| 2025.09.26 | ₩3,541 | ₩3,581 | ₩3,500 | ₩3,554 | +0.38% | 1754.6만 |
|---|
| 2025.09.25 | ₩3,621 | ₩3,648 | ₩3,541 | ₩3,581 | -1.11% | 706.9만 |
|---|
| 2025.09.24 | ₩3,634 | ₩3,648 | ₩3,581 | ₩3,648 | +0.37% | 919.5만 |
|---|
| 2025.09.23 | ₩3,728 | ₩3,742 | ₩3,634 | ₩3,661 | -1.80% | 579.3만 |
|---|
| 2025.09.22 | ₩3,688 | ₩3,742 | ₩3,675 | ₩3,742 | +1.45% | 390.2만 |
|---|
| 2025.09.19 | ₩3,795 | ₩3,849 | ₩3,701 | ₩3,755 | -1.06% | 1015.6만 |
|---|
| 2025.09.18 | ₩3,849 | ₩3,862 | ₩3,822 | ₩3,836 | -0.35% | 510.9만 |
|---|
| 2025.09.17 | ₩3,768 | ₩3,876 | ₩3,768 | ₩3,862 | +2.49% | 1368.8만 |
|---|
| 2025.09.16 | ₩3,728 | ₩3,742 | ₩3,715 | ₩3,728 | 0.00% | 676.6만 |
|---|
| 2025.09.15 | ₩3,742 | ₩3,755 | ₩3,675 | ₩3,701 | -1.08% | 1436.6만 |
|---|
| 2025.09.12 | ₩3,742 | ₩3,742 | ₩3,701 | ₩3,715 | -0.72% | 378.3만 |
|---|
| 2025.09.11 | ₩3,768 | ₩3,768 | ₩3,701 | ₩3,742 | -0.71% | 1048만 |
|---|
| 2025.09.10 | ₩3,795 | ₩3,822 | ₩3,768 | ₩3,768 | -0.71% | 1057.2만 |
|---|
| 2025.09.09 | ₩3,715 | ₩3,728 | ₩3,688 | ₩3,715 | 0.00% | 414.2만 |
|---|
| 2025.09.08 | ₩3,661 | ₩3,701 | ₩3,648 | ₩3,688 | +0.73% | 563.2만 |
|---|
| 2025.09.05 | ₩3,648 | ₩3,675 | ₩3,621 | ₩3,661 | +0.37% | 580.2만 |
|---|
| 2025.09.04 | ₩3,648 | ₩3,688 | ₩3,594 | ₩3,661 | +0.37% | 409.3만 |
|---|
| 2025.09.03 | ₩3,688 | ₩3,728 | ₩3,688 | ₩3,715 | +0.73% | 273.4만 |
|---|
| 2025.09.02 | ₩3,688 | ₩3,728 | ₩3,661 | ₩3,701 | +0.36% | 463.9만 |
|---|
| 2025.08.29 | ₩3,675 | ₩3,715 | ₩3,675 | ₩3,701 | +0.73% | 565.5만 |
|---|
| 2025.08.28 | ₩3,755 | ₩3,768 | ₩3,715 | ₩3,755 | 0.00% | 405.2만 |
|---|