시장 데이터를 불러오는 중
전체 종목
웨이스트 매니지먼트 과거 주가
Waste Management, Inc. Common Stock · WM · NYSE
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Waste Management, Inc. Common Stock · WM · NYSE
주요 사업 분야는 환경 관리·처리 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩280,679 | ₩282,087 | ₩278,010 | ₩280,062 | -0.22% | 162.3만 |
| 2026.10.08 | ₩281,564 | ₩283,281 | ₩278,453 | ₩281,765 | +0.07% | 224.2만 |
| 2026.10.07 | ₩280,290 | ₩283,079 | ₩279,794 | ₩280,209 | -0.03% | 227.8만 |
| 2026.10.06 | ₩277,165 | ₩279,955 | ₩276,682 | ₩278,788 | +0.59% | 241.1만 |
| 2026.10.05 | ₩274,268 | ₩277,795 | ₩271,613 | ₩277,152 | +1.05% | 259.6만 |
| 2026.10.02 | ₩270,379 | ₩274,926 | ₩268,998 | ₩274,188 | +1.41% | 237.2만 |
| 2026.10.01 | ₩273,906 | ₩274,724 | ₩270,151 | ₩270,768 | -1.15% | 273.4만 |
| 2026.09.30 | ₩277,742 | ₩278,144 | ₩272,981 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩273,477 |
| -1.54% |
| 233.8만 |
| 2026.09.29 | ₩274,926 | ₩277,916 | ₩274,121 | ₩277,728 | +1.02% | 153.7만 |
|---|
| 2026.09.28 | ₩277,702 | ₩278,949 | ₩275,998 | ₩276,857 | -0.30% | 165.5만 |
|---|
| 2026.09.25 | ₩278,010 | ₩278,922 | ₩276,548 | ₩277,380 | -0.23% | 175.3만 |
|---|
| 2026.09.24 | ₩280,129 | ₩281,953 | ₩278,399 | ₩278,895 | -0.44% | 202.8만 |
|---|
| 2026.09.23 | ₩278,949 | ₩280,880 | ₩276,924 | ₩278,788 | -0.06% | 287.1만 |
|---|
| 2026.09.22 | ₩278,426 | ₩279,418 | ₩276,723 | ₩278,520 | +0.03% | 181.3만 |
|---|
| 2026.09.21 | ₩281,765 | ₩282,141 | ₩277,447 | ₩277,661 | -1.46% | 231.6만 |
|---|
| 2026.09.18 | ₩284,796 | ₩285,641 | ₩282,972 | ₩283,106 | -0.59% | 357.2만 |
|---|
| 2026.09.17 | ₩287,505 | ₩287,518 | ₩284,179 | ₩286,097 | -0.49% | 216.6만 |
|---|
| 2026.09.16 | ₩290,469 | ₩293,392 | ₩286,593 | ₩286,995 | -1.20% | 176.3만 |
|---|
| 2026.09.15 | ₩291,354 | ₩294,559 | ₩289,342 | ₩291,354 | 0.00% | 179.2만 |
|---|
| 2026.09.14 | ₩290,201 | ₩293,848 | ₩289,289 | ₩292,480 | +0.79% | 253.1만 |
|---|
| 2026.09.11 | ₩287,398 | ₩288,243 | ₩285,413 | ₩286,271 | -0.39% | 251.1만 |
|---|
| 2026.09.10 | ₩292,239 | ₩293,687 | ₩287,277 | ₩288,028 | -1.44% | 216.4만 |
|---|
| 2026.09.09 | ₩291,689 | ₩291,689 | ₩288,511 | ₩290,268 | -0.49% | 180.2만 |
|---|
| 2026.09.08 | ₩291,931 | ₩293,446 | ₩290,348 | ₩292,065 | +0.05% | 218.3만 |
|---|
| 2026.09.04 | ₩294,385 | ₩296,048 | ₩291,917 | ₩293,687 | -0.24% | 244.8만 |
|---|
| 2026.09.03 | ₩295,015 | ₩297,657 | ₩292,776 | ₩297,349 | +0.79% | 236.2만 |
|---|
| 2026.09.02 | ₩293,795 | ₩295,766 | ₩290,040 | ₩293,755 | -0.01% | 235.4만 |
|---|
| 2026.09.01 | ₩296,182 | ₩298,019 | ₩292,789 | ₩294,734 | -0.49% | 218.7만 |
|---|
| 2026.08.31 | ₩295,042 | ₩296,665 | ₩293,178 | ₩293,594 | -0.49% | 277.9만 |
|---|
| 2026.08.28 | ₩293,527 | ₩295,055 | ₩292,172 | ₩294,586 | +0.36% | 196.3만 |
|---|
| 2026.08.27 | ₩294,371 | ₩295,230 | ₩291,582 | ₩292,038 | -0.79% | 227.7만 |
|---|
| 2026.08.26 | ₩296,893 | ₩299,736 | ₩295,511 | ₩296,705 | -0.06% | 246.7만 |
|---|
| 2026.08.25 | ₩302,043 | ₩303,437 | ₩297,738 | ₩297,899 | -1.37% | 227.8만 |
|---|
| 2026.08.24 | ₩301,868 | ₩305,449 | ₩301,855 | ₩303,706 | +0.61% | 160.7만 |
|---|
| 2026.08.21 | ₩301,855 | ₩302,136 | ₩299,602 | ₩300,487 | -0.45% | 182만 |
|---|
| 2026.08.20 | ₩301,520 | ₩303,491 | ₩300,554 | ₩301,640 | +0.04% | 171.9만 |
|---|
| 2026.08.19 | ₩301,546 | ₩306,736 | ₩298,059 | ₩301,855 | +0.10% | 191.8만 |
|---|
| 2026.08.18 | ₩305,020 | ₩305,985 | ₩299,736 | ₩299,843 | -1.70% | 212.6만 |
|---|
| 2026.08.17 | ₩300,017 | ₩302,096 | ₩299,065 | ₩300,433 | +0.14% | 182.9만 |
|---|
| 2026.08.14 | ₩302,163 | ₩302,995 | ₩300,004 | ₩301,144 | -0.34% | 152.5만 |
|---|
| 2026.08.13 | ₩305,221 | ₩306,267 | ₩300,608 | ₩300,688 | -1.49% | 225.4만 |
|---|
| 2026.08.12 | ₩301,815 | ₩306,294 | ₩299,682 | ₩303,518 | +0.56% | 138.1만 |
|---|
| 2026.08.11 | ₩302,659 | ₩307,085 | ₩302,659 | ₩304,229 | +0.52% | 130.8만 |
|---|
| 2026.08.10 | ₩304,671 | ₩305,623 | ₩302,499 | ₩303,893 | -0.26% | 150.5만 |
|---|
| 2026.08.07 | ₩304,939 | ₩310,545 | ₩304,027 | ₩305,342 | +0.13% | 168.5만 |
|---|
| 2026.08.06 | ₩304,349 | ₩307,554 | ₩298,757 | ₩307,125 | +0.91% | 287.3만 |
|---|
| 2026.08.05 | ₩303,156 | ₩303,679 | ₩298,287 | ₩300,822 | -0.77% | 213.3만 |
|---|
| 2026.08.04 | ₩301,600 | ₩303,156 | ₩297,939 | ₩302,083 | +0.16% | 307.8만 |
|---|
| 2026.08.03 | ₩304,457 | ₩305,865 | ₩300,178 | ₩303,665 | -0.26% | 221.3만 |
|---|
| 2026.07.31 | ₩302,887 | ₩306,374 | ₩300,406 | ₩303,826 | +0.31% | 218.9만 |
|---|
| 2026.07.30 | ₩308,480 | ₩309,942 | ₩301,949 | ₩303,531 | -1.60% | 293.5만 |
|---|
| 2026.07.29 | ₩317,425 | ₩325,726 | ₩316,164 | ₩317,304 | -0.04% | 276.2만 |
|---|
| 2026.07.28 | ₩324,828 | ₩326,705 | ₩320,255 | ₩321,073 | -1.16% | 207.9만 |
|---|
| 2026.07.27 | ₩319,316 | ₩323,379 | ₩318,739 | ₩319,048 | -0.08% | 144.7만 |
|---|
| 2026.07.24 | ₩318,538 | ₩320,925 | ₩317,344 | ₩320,188 | +0.52% | 130.2만 |
|---|
| 2026.07.23 | ₩317,385 | ₩321,180 | ₩315,159 | ₩318,203 | +0.26% | 143.7만 |
|---|
| 2026.07.22 | ₩315,386 | ₩317,519 | ₩313,026 | ₩317,009 | +0.51% | 157.7만 |
|---|
| 2026.07.21 | ₩315,199 | ₩316,406 | ₩312,208 | ₩312,718 | -0.79% | 201.2만 |
|---|
| 2026.07.20 | ₩320,349 | ₩323,017 | ₩317,841 | ₩320,590 | +0.08% | 131.5만 |
|---|
| 2026.07.17 | ₩328,234 | ₩331,453 | ₩317,760 | ₩320,939 | -2.22% | 215.9만 |
|---|
| 2026.07.16 | ₩316,526 | ₩325,941 | ₩314,273 | ₩324,881 | +2.64% | 193.3만 |
|---|
| 2026.07.15 | ₩313,147 | ₩317,733 | ₩311,470 | ₩312,208 | -0.30% | 160.7만 |
|---|
| 2026.07.14 | ₩313,442 | ₩316,701 | ₩309,808 | ₩314,180 | +0.24% | 138.4만 |
|---|
| 2026.07.13 | ₩314,407 | ₩318,498 | ₩313,938 | ₩317,452 | +0.97% | 131.6만 |
|---|
| 2026.07.10 | ₩311,430 | ₩313,308 | ₩309,660 | ₩312,919 | +0.48% | 103.4만 |
|---|
| 2026.07.09 | ₩310,143 | ₩313,509 | ₩308,520 | ₩310,693 | +0.18% | 164.9만 |
|---|
| 2026.07.08 | ₩317,479 | ₩318,847 | ₩313,402 | ₩313,737 | -1.18% | 213.1만 |
|---|
| 2026.07.07 | ₩313,670 | ₩319,450 | ₩310,706 | ₩318,122 | +1.42% | 228.5만 |
|---|
| 2026.07.06 | ₩308,399 | ₩308,453 | ₩303,397 | ₩307,085 | -0.43% | 153.7만 |
|---|
| 2026.07.02 | ₩302,485 | ₩309,325 | ₩299,548 | ₩308,989 | +2.15% | 209.3만 |
|---|
| 2026.07.01 | ₩300,393 | ₩302,606 | ₩299,468 | ₩300,514 | +0.04% | 157.2만 |
|---|
| 2026.06.30 | ₩299,012 | ₩300,286 | ₩296,383 | ₩298,904 | -0.04% | 163.2만 |
|---|
| 2026.06.29 | ₩302,794 | ₩304,430 | ₩297,858 | ₩299,562 | -1.07% | 198.1만 |
|---|
| 2026.06.26 | ₩301,452 | ₩305,637 | ₩301,265 | ₩302,458 | +0.33% | 793.5만 |
|---|
| 2026.06.25 | ₩296,531 | ₩302,083 | ₩293,929 | ₩299,173 | +0.89% | 182만 |
|---|
| 2026.06.24 | ₩294,439 | ₩302,418 | ₩293,848 | ₩299,414 | +1.69% | 283.4만 |
|---|
| 2026.06.23 | ₩290,978 | ₩293,755 | ₩286,995 | ₩293,486 | +0.86% | 210.9만 |
|---|
| 2026.06.22 | ₩285,855 | ₩288,471 | ₩285,399 | ₩286,070 | +0.08% | 171.6만 |
|---|
| 2026.06.18 | ₩290,107 | ₩290,938 | ₩284,608 | ₩287,800 | -0.80% | 362.1만 |
|---|
| 2026.06.17 | ₩290,536 | ₩293,366 | ₩288,149 | ₩289,476 | -0.36% | 177.5만 |
|---|
| 2026.06.16 | ₩290,911 | ₩294,398 | ₩289,704 | ₩293,151 | +0.77% | 254.7만 |
|---|
| 2026.06.15 | ₩289,718 | ₩292,574 | ₩289,088 | ₩290,938 | +0.42% | 257.1만 |
|---|
| 2026.06.12 | ₩293,366 | ₩295,739 | ₩292,400 | ₩294,304 | +0.32% | 306.2만 |
|---|
| 2026.06.11 | ₩301,734 | ₩302,834 | ₩293,272 | ₩293,419 | -2.76% | 178.3만 |
|---|
| 2026.06.10 | ₩298,998 | ₩302,016 | ₩295,350 | ₩300,782 | +0.60% | 232.5만 |
|---|
| 2026.06.09 | ₩289,745 | ₩297,992 | ₩289,020 | ₩296,785 | +2.43% | 202.5만 |
|---|
| 2026.06.08 | ₩293,567 | ₩296,249 | ₩289,503 | ₩289,865 | -1.26% | 169.4만 |
|---|
| 2026.06.05 | ₩294,157 | ₩298,287 | ₩294,157 | ₩295,578 | +0.48% | 223.9만 |
|---|
| 2026.06.04 | ₩296,557 | ₩297,054 | ₩291,689 | ₩293,714 | -0.96% | 273.4만 |
|---|
| 2026.06.03 | ₩283,616 | ₩292,494 | ₩283,240 | ₩292,360 | +3.08% | 238.7만 |
|---|
| 2026.06.02 | ₩284,045 | ₩285,775 | ₩281,792 | ₩284,219 | +0.06% | 153만 |
|---|
| 2026.06.01 | ₩283,495 | ₩287,894 | ₩283,468 | ₩284,997 | +0.53% | 174.3만 |
|---|
| 2026.05.29 | ₩286,566 | ₩287,800 | ₩283,321 | ₩283,589 | -1.04% | 393.3만 |
|---|
| 2026.05.28 | ₩289,691 | ₩292,883 | ₩287,143 | ₩287,532 | -0.75% | 213.9만 |
|---|
| 2026.05.27 | ₩288,202 | ₩291,019 | ₩286,459 | ₩289,128 | +0.32% | 226.6만 |
|---|
| 2026.05.26 | ₩290,750 | ₩292,695 | ₩288,739 | ₩288,980 | -0.61% | 204.6만 |
|---|
| 2026.05.22 | ₩291,756 | ₩293,044 | ₩289,543 | ₩292,226 | +0.16% | 190.9만 |
|---|
| 2026.05.21 | ₩293,714 | ₩294,184 | ₩289,704 | ₩292,025 | -0.58% | 169.8만 |
|---|
| 2026.05.20 | ₩295,659 | ₩297,550 | ₩293,848 | ₩294,492 | -0.39% | 184.1만 |
|---|
| 2026.05.19 | ₩300,608 | ₩305,355 | ₩297,536 | ₩298,180 | -0.81% | 255만 |
|---|
| 2026.05.18 | ₩293,969 | ₩300,098 | ₩293,795 | ₩298,703 | +1.61% | 269.7만 |
|---|
| 2026.05.15 | ₩296,960 | ₩297,899 | ₩294,090 | ₩294,801 | -0.73% | 219.3만 |
|---|
| 2026.05.14 | ₩291,931 | ₩294,170 | ₩291,019 | ₩293,460 | +0.52% | 343.6만 |
|---|
| 2026.05.13 | ₩288,337 | ₩290,683 | ₩286,043 | ₩290,268 | +0.67% | 217.3만 |
|---|
| 2026.05.12 | ₩289,664 | ₩294,975 | ₩288,189 | ₩291,890 | +0.77% | 184.9만 |
|---|
| 2026.05.11 | ₩288,940 | ₩289,396 | ₩284,514 | ₩287,143 | -0.62% | 212.3만 |
|---|
| 2026.05.08 | ₩296,209 | ₩297,295 | ₩288,296 | ₩288,833 | -2.49% | 263.1만 |
|---|
| 2026.05.07 | ₩295,042 | ₩298,194 | ₩293,956 | ₩296,987 | +0.66% | 161.7만 |
|---|
| 2026.05.06 | ₩299,186 | ₩300,058 | ₩295,055 | ₩295,739 | -1.15% | 172.3만 |
|---|
| 2026.05.05 | ₩304,577 | ₩305,020 | ₩300,085 | ₩301,064 | -1.15% | 167만 |
|---|
| 2026.05.04 | ₩304,564 | ₩308,212 | ₩302,579 | ₩305,570 | +0.33% | 140.5만 |
|---|
| 2026.05.01 | ₩314,555 | ₩315,990 | ₩306,160 | ₩306,803 | -2.46% | 134.7만 |
|---|
| 2026.04.30 | ₩309,673 | ₩315,105 | ₩309,459 | ₩311,873 | +0.71% | 319.1만 |
|---|
| 2026.04.29 | ₩303,062 | ₩309,700 | ₩299,293 | ₩308,869 | +1.92% | 264.5만 |
|---|
| 2026.04.28 | ₩306,938 | ₩307,796 | ₩303,370 | ₩304,899 | -0.66% | 236.2만 |
|---|
| 2026.04.27 | ₩307,072 | ₩308,949 | ₩302,700 | ₩303,357 | -1.21% | 174.9만 |
|---|
| 2026.04.24 | ₩312,235 | ₩314,488 | ₩306,844 | ₩307,823 | -1.41% | 149.1만 |
|---|
| 2026.04.23 | ₩302,954 | ₩313,107 | ₩302,297 | ₩312,208 | +3.05% | 250.6만 |
|---|
| 2026.04.22 | ₩299,937 | ₩302,592 | ₩298,878 | ₩300,313 | +0.13% | 176.1만 |
|---|
| 2026.04.21 | ₩300,406 | ₩300,983 | ₩298,408 | ₩299,629 | -0.26% | 193.8만 |
|---|
| 2026.04.20 | ₩299,816 | ₩302,566 | ₩299,280 | ₩300,648 | +0.28% | 158.2만 |
|---|
| 2026.04.17 | ₩300,085 | ₩300,675 | ₩297,067 | ₩300,339 | +0.08% | 239만 |
|---|
| 2026.04.16 | ₩303,759 | ₩306,012 | ₩299,494 | ₩300,514 | -1.07% | 213만 |
|---|
| 2026.04.15 | ₩303,759 | ₩305,194 | ₩300,286 | ₩301,654 | -0.69% | 226.9만 |
|---|
| 2026.04.14 | ₩309,419 | ₩310,787 | ₩302,418 | ₩304,550 | -1.57% | 244.6만 |
|---|
| 2026.04.13 | ₩308,761 | ₩309,821 | ₩306,012 | ₩309,794 | +0.33% | 231.4만 |
|---|
| 2026.04.10 | ₩310,974 | ₩312,892 | ₩305,918 | ₩307,715 | -1.05% | 137.6만 |
|---|
| 2026.04.09 | ₩310,840 | ₩314,354 | ₩309,620 | ₩312,610 | +0.57% | 160.6만 |
|---|
| 2026.04.08 | ₩309,124 | ₩310,626 | ₩301,748 | ₩310,371 | +0.40% | 249.4만 |
|---|
| 2026.04.07 | ₩314,126 | ₩316,137 | ₩311,806 | ₩312,892 | -0.39% | 138.1만 |
|---|
| 2026.04.06 | ₩314,327 | ₩315,467 | ₩312,315 | ₩313,549 | -0.25% | 106.7만 |
|---|
| 2026.04.02 | ₩311,766 | ₩316,661 | ₩310,813 | ₩315,722 | +1.27% | 133.5만 |
|---|
| 2026.04.01 | ₩308,842 | ₩311,792 | ₩306,750 | ₩309,794 | +0.31% | 203.5만 |
|---|
| 2026.03.31 | ₩308,533 | ₩309,258 | ₩304,953 | ₩308,171 | -0.12% | 177만 |
|---|
| 2026.03.30 | ₩303,571 | ₩311,390 | ₩301,748 | ₩308,399 | +1.59% | 151.4만 |
|---|
| 2026.03.27 | ₩304,980 | ₩306,696 | ₩301,748 | ₩301,828 | -1.03% | 178.6만 |
|---|
| 2026.03.26 | ₩300,929 | ₩305,731 | ₩300,017 | ₩303,773 | +0.94% | 170.2만 |
|---|
| 2026.03.25 | ₩301,372 | ₩302,525 | ₩293,835 | ₩301,546 | +0.06% | 192만 |
|---|
| 2026.03.24 | ₩303,464 | ₩307,541 | ₩300,621 | ₩301,667 | -0.59% | 177.6만 |
|---|
| 2026.03.23 | ₩311,135 | ₩311,377 | ₩305,060 | ₩305,140 | -1.93% | 204.4만 |
|---|
| 2026.03.20 | ₩314,072 | ₩315,145 | ₩308,560 | ₩310,116 | -1.26% | 252.7만 |
|---|
| 2026.03.19 | ₩314,703 | ₩317,841 | ₩313,308 | ₩313,589 | -0.35% | 177.1만 |
|---|
| 2026.03.18 | ₩315,266 | ₩318,283 | ₩313,469 | ₩313,536 | -0.55% | 122.6만 |
|---|
| 2026.03.17 | ₩320,040 | ₩321,113 | ₩316,124 | ₩316,567 | -1.09% | 143.9만 |
|---|
| 2026.03.16 | ₩320,282 | ₩321,368 | ₩316,500 | ₩317,787 | -0.78% | 216만 |
|---|
| 2026.03.13 | ₩320,067 | ₩322,763 | ₩317,921 | ₩319,893 | -0.05% | 224.1만 |
|---|
| 2026.03.12 | ₩316,741 | ₩324,868 | ₩315,494 | ₩320,000 | +1.03% | 258만 |
|---|
| 2026.03.11 | ₩315,386 | ₩318,377 | ₩313,884 | ₩317,170 | +0.57% | 163.1만 |
|---|
| 2026.03.10 | ₩328,060 | ₩328,087 | ₩314,770 | ₩315,883 | -3.71% | 266만 |
|---|
| 2026.03.09 | ₩326,384 | ₩332,566 | ₩325,539 | ₩330,595 | +1.29% | 329.3만 |
|---|
| 2026.03.06 | ₩328,663 | ₩332,767 | ₩327,886 | ₩329,978 | +0.40% | 352.8만 |
|---|
| 2026.03.05 | ₩325,391 | ₩330,514 | ₩322,602 | ₩330,031 | +1.43% | 380만 |
|---|
| 2026.03.04 | ₩324,224 | ₩327,912 | ₩322,535 | ₩327,161 | +0.91% | 241.3만 |
|---|
| 2026.03.03 | ₩325,244 | ₩328,409 | ₩319,477 | ₩326,477 | +0.38% | 215.2만 |
|---|
| 2026.03.02 | ₩324,318 | ₩328,046 | ₩322,307 | ₩325,981 | +0.51% | 250.1만 |
|---|
| 2026.02.27 | ₩316,352 | ₩323,514 | ₩315,413 | ₩322,991 | +2.10% | 261.3만 |
|---|
| 2026.02.26 | ₩308,010 | ₩313,791 | ₩305,167 | ₩313,683 | +1.84% | 245.5만 |
|---|
| 2026.02.25 | ₩307,407 | ₩308,305 | ₩304,524 | ₩305,905 | -0.49% | 223만 |
|---|
| 2026.02.24 | ₩309,432 | ₩314,126 | ₩307,595 | ₩307,890 | -0.50% | 264.2만 |
|---|
| 2026.02.23 | ₩307,823 | ₩310,907 | ₩307,648 | ₩309,204 | +0.45% | 215.7만 |
|---|
| 2026.02.20 | ₩313,388 | ₩313,884 | ₩308,077 | ₩308,869 | -1.44% | 238.9만 |
|---|
| 2026.02.19 | ₩315,829 | ₩319,799 | ₩312,503 | ₩313,040 | -0.88% | 234.3만 |
|---|
| 2026.02.18 | ₩315,454 | ₩315,480 | ₩309,968 | ₩313,898 | -0.49% | 169.4만 |
|---|
| 2026.02.17 | ₩313,120 | ₩319,933 | ₩312,382 | ₩315,454 | +0.75% | 305.4만 |
|---|
| 2026.02.13 | ₩309,834 | ₩317,184 | ₩308,601 | ₩314,515 | +1.51% | 308.5만 |
|---|
| 2026.02.12 | ₩315,132 | ₩317,103 | ₩308,842 | ₩309,808 | -1.69% | 280.4만 |
|---|
| 2026.02.11 | ₩310,357 | ₩316,634 | ₩310,089 | ₩314,703 | +1.40% | 194.7만 |
|---|
| 2026.02.10 | ₩307,702 | ₩313,147 | ₩307,112 | ₩310,760 | +0.99% | 204.2만 |
|---|
| 2026.02.09 | ₩303,089 | ₩309,378 | ₩302,230 | ₩309,124 | +1.99% | 227.6만 |
|---|
| 2026.02.06 | ₩304,617 | ₩308,614 | ₩302,525 | ₩304,148 | -0.15% | 223.9만 |
|---|
| 2026.02.05 | ₩306,133 | ₩308,131 | ₩302,539 | ₩303,893 | -0.73% | 217.9만 |
|---|
| 2026.02.04 | ₩302,418 | ₩308,145 | ₩299,843 | ₩303,665 | +0.41% | 235.8만 |
|---|
| 2026.02.03 | ₩297,282 | ₩304,524 | ₩296,692 | ₩301,868 | +1.54% | 268.4만 |
|---|
| 2026.02.02 | ₩298,770 | ₩299,441 | ₩295,927 | ₩299,280 | +0.17% | 215.8만 |
|---|
| 2026.01.30 | ₩298,663 | ₩298,891 | ₩292,534 | ₩298,046 | -0.21% | 287.8만 |
|---|
| 2026.01.29 | ₩306,602 | ₩311,108 | ₩296,169 | ₩299,240 | -2.40% | 410.7만 |
|---|
| 2026.01.28 | ₩308,292 | ₩312,101 | ₩306,441 | ₩310,599 | +0.75% | 308.7만 |
|---|
| 2026.01.27 | ₩307,487 | ₩310,398 | ₩305,824 | ₩310,250 | +0.90% | 231만 |
|---|
| 2026.01.26 | ₩307,715 | ₩310,009 | ₩305,972 | ₩308,788 | +0.35% | 210.6만 |
|---|
| 2026.01.23 | ₩307,233 | ₩308,279 | ₩305,087 | ₩307,420 | +0.06% | 165.9만 |
|---|
| 2026.01.22 | ₩303,732 | ₩307,930 | ₩303,652 | ₩307,112 | +1.11% | 276.6만 |
|---|
| 2026.01.21 | ₩297,054 | ₩303,853 | ₩296,464 | ₩303,746 | +2.25% | 384.7만 |
|---|
| 2026.01.20 | ₩296,624 | ₩298,261 | ₩292,963 | ₩296,785 | +0.05% | 190만 |
|---|
| 2026.01.16 | ₩293,701 | ₩296,946 | ₩293,352 | ₩296,692 | +1.02% | 188.6만 |
|---|
| 2026.01.15 | ₩292,977 | ₩294,962 | ₩289,731 | ₩294,854 | +0.64% | 165만 |
|---|
| 2026.01.14 | ₩288,940 | ₩293,433 | ₩288,940 | ₩293,419 | +1.55% | 184만 |
|---|
| 2026.01.13 | ₩292,802 | ₩293,406 | ₩288,122 | ₩289,919 | -0.98% | 176.5만 |
|---|
| 2026.01.12 | ₩296,973 | ₩296,973 | ₩292,776 | ₩293,124 | -1.30% | 201.9만 |
|---|
| 2026.01.09 | ₩294,506 | ₩298,086 | ₩293,607 | ₩296,262 | +0.60% | 199.2만 |
|---|
| 2026.01.08 | ₩288,471 | ₩293,929 | ₩288,471 | ₩292,172 | +1.28% | 180만 |
|---|
| 2026.01.07 | ₩294,975 | ₩295,485 | ₩289,543 | ₩289,637 | -1.81% | 180.4만 |
|---|
| 2026.01.06 | ₩293,138 | ₩296,249 | ₩290,362 | ₩293,808 | +0.23% | 181.9만 |
|---|
| 2026.01.05 | ₩292,105 | ₩294,626 | ₩288,430 | ₩294,291 | +0.75% | 218만 |
|---|
| 2026.01.02 | ₩294,157 | ₩294,211 | ₩291,113 | ₩292,896 | -0.43% | 182.8만 |
|---|
| 2025.12.31 | ₩297,831 | ₩298,395 | ₩294,452 | ₩294,653 | -1.07% | 103.6만 |
|---|
| 2025.12.30 | ₩296,960 | ₩298,797 | ₩296,504 | ₩297,885 | +0.31% | 99.5만 |
|---|
| 2025.12.29 | ₩296,906 | ₩299,065 | ₩296,759 | ₩298,113 | +0.41% | 118.8만 |
|---|
| 2025.12.26 | ₩296,772 | ₩297,952 | ₩295,203 | ₩296,517 | -0.09% | 50.3만 |
|---|
| 2025.12.24 | ₩296,531 | ₩297,483 | ₩295,900 | ₩296,866 | +0.11% | 46.1만 |
|---|
| 2025.12.23 | ₩294,532 | ₩295,766 | ₩293,768 | ₩295,498 | +0.33% | 91.5만 |
|---|
| 2025.12.22 | ₩288,953 | ₩294,774 | ₩286,995 | ₩294,586 | +1.95% | 157.6만 |
|---|
| 2025.12.19 | ₩292,776 | ₩292,936 | ₩290,053 | ₩290,134 | -0.90% | 421만 |
|---|
| 2025.12.18 | ₩293,097 | ₩295,753 | ₩292,253 | ₩292,789 | -0.11% | 147.7만 |
|---|
| 2025.12.17 | ₩292,360 | ₩295,806 | ₩292,118 | ₩294,734 | +0.81% | 162.9만 |
|---|
| 2025.12.16 | ₩294,962 | ₩295,833 | ₩292,896 | ₩293,567 | -0.47% | 159.2만 |
|---|
| 2025.12.15 | ₩288,632 | ₩293,178 | ₩287,720 | ₩292,789 | +1.44% | 201.3만 |
|---|
| 2025.12.12 | ₩286,285 | ₩290,737 | ₩285,198 | ₩289,155 | +1.00% | 257.3만 |
|---|
| 2025.12.11 | ₩281,993 | ₩286,016 | ₩281,510 | ₩284,380 | +0.85% | 251.2만 |
|---|
| 2025.12.10 | ₩279,593 | ₩281,591 | ₩278,600 | ₩280,491 | +0.32% | 247.5만 |
|---|
| 2025.12.09 | ₩282,717 | ₩284,648 | ₩280,370 | ₩280,706 | -0.71% | 180.8만 |
|---|
| 2025.12.08 | ₩285,413 | ₩285,990 | ₩281,631 | ₩281,939 | -1.22% | 171만 |
|---|
| 2025.12.05 | ₩285,748 | ₩288,860 | ₩285,534 | ₩286,432 | +0.24% | 127.7만 |
|---|
| 2025.12.04 | ₩290,080 | ₩290,643 | ₩286,003 | ₩287,250 | -0.98% | 240.3만 |
|---|
| 2025.12.03 | ₩288,283 | ₩291,716 | ₩287,827 | ₩289,879 | +0.55% | 161.6만 |
|---|
| 2025.12.02 | ₩289,879 | ₩290,710 | ₩286,338 | ₩287,720 | -0.74% | 188.6만 |
|---|
| 2025.12.01 | ₩292,279 | ₩294,345 | ₩288,913 | ₩289,584 | -0.92% | 281만 |
|---|
| 2025.11.28 | ₩290,549 | ₩292,789 | ₩289,678 | ₩292,185 | +0.56% | 78만 |
|---|
| 2025.11.26 | ₩290,764 | ₩292,534 | ₩289,450 | ₩291,488 | +0.25% | 181.1만 |
|---|
| 2025.11.25 | ₩286,325 | ₩290,549 | ₩284,970 | ₩289,986 | +1.28% | 163.2만 |
|---|
| 2025.11.24 | ₩289,946 | ₩289,946 | ₩283,924 | ₩284,099 | -2.02% | 259.9만 |
|---|
| 2025.11.21 | ₩290,858 | ₩292,883 | ₩287,827 | ₩290,509 | -0.12% | 247.5만 |
|---|
| 2025.11.20 | ₩286,995 | ₩291,917 | ₩286,995 | ₩290,750 | +1.31% | 288만 |
|---|
| 2025.11.19 | ₩284,152 | ₩291,113 | ₩283,777 | ₩289,222 | +1.78% | 445.9만 |
|---|
| 2025.11.18 | ₩279,968 | ₩283,804 | ₩278,278 | ₩283,374 | +1.22% | 246만 |
|---|
| 2025.11.17 | ₩280,384 | ₩281,148 | ₩278,265 | ₩278,909 | -0.53% | 187.7만 |
|---|
| 2025.11.14 | ₩276,414 | ₩282,865 | ₩274,805 | ₩280,518 | +1.48% | 344.6만 |
|---|
| 2025.11.13 | ₩273,584 | ₩278,198 | ₩272,994 | ₩274,268 | +0.25% | 263.2만 |
|---|
| 2025.11.12 | ₩273,531 | ₩276,159 | ₩272,713 | ₩273,316 | -0.08% | 166.6만 |
|---|
| 2025.11.11 | ₩270,419 | ₩273,195 | ₩269,588 | ₩272,605 | +0.81% | 151만 |
|---|
| 2025.11.10 | ₩268,958 | ₩269,776 | ₩264,827 | ₩268,850 | -0.04% | 217.5만 |
|---|
| 2025.11.07 | ₩269,293 | ₩271,305 | ₩268,032 | ₩270,795 | +0.56% | 166.8만 |
|---|
| 2025.11.06 | ₩268,448 | ₩270,460 | ₩266,369 | ₩267,710 | -0.27% | 181.1만 |
|---|
| 2025.11.05 | ₩268,649 | ₩271,170 | ₩268,582 | ₩268,944 | +0.11% | 205.4만 |
|---|
| 2025.11.04 | ₩266,758 | ₩269,293 | ₩264,814 | ₩269,132 | +0.89% | 250.7만 |
|---|
| 2025.11.03 | ₩266,879 | ₩267,348 | ₩260,321 | ₩263,888 | -1.12% | 226만 |
|---|
| 2025.10.31 | ₩268,354 | ₩269,561 | ₩266,544 | ₩267,912 | -0.16% | 242.1만 |
|---|
| 2025.10.30 | ₩265,538 | ₩270,124 | ₩264,787 | ₩268,984 | +1.30% | 269.3만 |
|---|
| 2025.10.29 | ₩273,303 | ₩273,303 | ₩264,224 | ₩264,907 | -3.07% | 366.5만 |
|---|
| 2025.10.28 | ₩266,852 | ₩280,022 | ₩264,532 | ₩273,893 | +2.64% | 397.9만 |
|---|
| 2025.10.27 | ₩288,712 | ₩288,712 | ₩285,614 | ₩286,687 | -0.70% | 275.3만 |
|---|
| 2025.10.24 | ₩291,086 | ₩291,354 | ₩287,358 | ₩287,881 | -1.10% | 185만 |
|---|
| 2025.10.23 | ₩292,199 | ₩292,199 | ₩287,009 | ₩289,825 | -0.81% | 149.8만 |
|---|
| 2025.10.22 | ₩288,940 | ₩293,822 | ₩287,907 | ₩290,295 | +0.47% | 147만 |
|---|
| 2025.10.21 | ₩288,538 | ₩290,241 | ₩287,800 | ₩288,189 | -0.12% | 103.6만 |
|---|
| 2025.10.20 | ₩289,476 | ₩290,067 | ₩287,277 | ₩288,873 | -0.21% | 94.1만 |
|---|
| 2025.10.17 | ₩287,170 | ₩289,839 | ₩286,513 | ₩288,980 | +0.63% | 115.3만 |
|---|
| 2025.10.16 | ₩286,325 | ₩287,183 | ₩283,924 | ₩286,043 | -0.10% | 119.5만 |
|---|
| 2025.10.15 | ₩291,823 | ₩292,051 | ₩285,654 | ₩286,580 | -1.80% | 171만 |
|---|
| 2025.10.14 | ₩291,636 | ₩293,969 | ₩290,750 | ₩292,507 | +0.30% | 137.9만 |
|---|
| 2025.10.13 | ₩291,649 | ₩293,419 | ₩290,375 | ₩291,139 | -0.17% | 117.8만 |
|---|
| 2025.10.10 | ₩292,159 | ₩295,364 | ₩290,268 | ₩294,036 | +0.64% | 156.7만 |
|---|