시장 데이터를 불러오는 중
전체 종목
윌리엄스 과거 주가
Williams Companies, Inc. (The) Common Stock · WMB · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Williams Companies, Inc. (The) Common Stock · WMB · NYSE
주요 사업 분야는 천연가스 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩96,960 | ₩98,489 | ₩96,625 | ₩97,443 | +0.50% | 707.7만 |
| 2026.10.08 | ₩95,915 | ₩97,685 | ₩95,660 | ₩97,001 | +1.13% | 957.6만 |
| 2026.10.07 | ₩97,752 | ₩97,752 | ₩94,976 | ₩95,821 | -1.98% | 517.3만 |
| 2026.10.06 | ₩94,761 | ₩97,537 | ₩94,010 | ₩97,068 | +2.43% | 643.9만 |
| 2026.10.05 | ₩94,574 | ₩96,183 | ₩93,917 | ₩94,949 | +0.40% | 580.3만 |
| 2026.10.02 | ₩92,428 | ₩94,614 | ₩92,053 | ₩94,587 | +2.34% | 829.6만 |
| 2026.10.01 | ₩90,980 | ₩93,085 | ₩90,350 | ₩92,817 | +2.02% | 720.9만 |
| 2026.09.30 | ₩92,536 | ₩92,763 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,141 |
| -1.51% |
| 958.6만 |
| 2026.09.29 | ₩91,503 | ₩92,442 | ₩90,672 | ₩92,026 | +0.57% | 669.7만 |
|---|
| 2026.09.28 | ₩93,219 | ₩93,219 | ₩91,718 | ₩92,495 | -0.78% | 558.7만 |
|---|
| 2026.09.25 | ₩94,346 | ₩94,493 | ₩92,281 | ₩92,871 | -1.56% | 643.3만 |
|---|
| 2026.09.24 | ₩95,807 | ₩95,807 | ₩94,252 | ₩94,641 | -1.22% | 436.9만 |
|---|
| 2026.09.23 | ₩95,620 | ₩96,934 | ₩94,828 | ₩95,351 | -0.28% | 517.7만 |
|---|
| 2026.09.22 | ₩95,794 | ₩97,081 | ₩94,842 | ₩95,177 | -0.64% | 540.9만 |
|---|
| 2026.09.21 | ₩95,941 | ₩97,162 | ₩95,713 | ₩96,075 | +0.14% | 519.5만 |
|---|
| 2026.09.18 | ₩95,673 | ₩98,275 | ₩95,539 | ₩96,612 | +0.98% | 1955.8만 |
|---|
| 2026.09.17 | ₩95,405 | ₩96,813 | ₩95,217 | ₩96,290 | +0.93% | 592.3만 |
|---|
| 2026.09.16 | ₩96,062 | ₩96,518 | ₩93,662 | ₩95,070 | -1.03% | 924.1만 |
|---|
| 2026.09.15 | ₩97,068 | ₩97,390 | ₩95,325 | ₩96,049 | -1.05% | 755.3만 |
|---|
| 2026.09.14 | ₩97,229 | ₩98,328 | ₩95,056 | ₩96,478 | -0.77% | 884.8만 |
|---|
| 2026.09.11 | ₩97,483 | ₩98,771 | ₩97,108 | ₩97,685 | +0.21% | 833만 |
|---|
| 2026.09.10 | ₩100,474 | ₩100,930 | ₩97,309 | ₩97,644 | -2.82% | 631.5만 |
|---|
| 2026.09.09 | ₩102,646 | ₩103,062 | ₩99,830 | ₩100,769 | -1.83% | 661.7만 |
|---|
| 2026.09.08 | ₩100,219 | ₩101,868 | ₩98,047 | ₩101,680 | +1.46% | 701.9만 |
|---|
| 2026.09.04 | ₩99,052 | ₩99,803 | ₩98,382 | ₩99,428 | +0.38% | 751.4만 |
|---|
| 2026.09.03 | ₩100,876 | ₩101,265 | ₩99,227 | ₩99,294 | -1.57% | 642.7만 |
|---|
| 2026.09.02 | ₩100,728 | ₩100,970 | ₩98,730 | ₩100,782 | +0.05% | 880.4만 |
|---|
| 2026.09.01 | ₩101,318 | ₩102,337 | ₩99,696 | ₩100,876 | -0.44% | 731.6만 |
|---|
| 2026.08.31 | ₩99,481 | ₩101,238 | ₩98,784 | ₩100,635 | +1.16% | 2016.4만 |
|---|
| 2026.08.28 | ₩99,857 | ₩100,313 | ₩98,503 | ₩98,865 | -0.99% | 469.3만 |
|---|
| 2026.08.27 | ₩99,696 | ₩100,246 | ₩97,510 | ₩99,481 | -0.22% | 756.2만 |
|---|
| 2026.08.26 | ₩95,418 | ₩101,278 | ₩95,351 | ₩99,776 | +4.57% | 829.1만 |
|---|
| 2026.08.25 | ₩95,070 | ₩96,585 | ₩94,949 | ₩95,311 | +0.25% | 701.1만 |
|---|
| 2026.08.24 | ₩94,373 | ₩95,861 | ₩93,327 | ₩95,164 | +0.84% | 550.8만 |
|---|
| 2026.08.21 | ₩96,773 | ₩98,315 | ₩93,756 | ₩94,520 | -2.33% | 758.7만 |
|---|
| 2026.08.20 | ₩98,462 | ₩99,186 | ₩95,365 | ₩96,116 | -2.38% | 640.9만 |
|---|
| 2026.08.19 | ₩101,654 | ₩101,747 | ₩98,020 | ₩98,208 | -3.39% | 542.5만 |
|---|
| 2026.08.18 | ₩100,112 | ₩101,694 | ₩99,629 | ₩100,742 | +0.63% | 503.5만 |
|---|
| 2026.08.17 | ₩100,849 | ₩101,050 | ₩98,409 | ₩98,489 | -2.34% | 794만 |
|---|
| 2026.08.14 | ₩98,462 | ₩100,889 | ₩98,167 | ₩100,836 | +2.41% | 604.3만 |
|---|
| 2026.08.13 | ₩98,556 | ₩99,267 | ₩97,939 | ₩97,939 | -0.63% | 394.3만 |
|---|
| 2026.08.12 | ₩96,974 | ₩99,066 | ₩96,813 | ₩98,824 | +1.91% | 455.1만 |
|---|
| 2026.08.11 | ₩96,719 | ₩97,604 | ₩96,062 | ₩96,960 | +0.25% | 339.7만 |
|---|
| 2026.08.10 | ₩95,204 | ₩96,357 | ₩94,654 | ₩96,344 | +1.20% | 488.3만 |
|---|
| 2026.08.07 | ₩95,794 | ₩96,786 | ₩94,185 | ₩94,399 | -1.46% | 459.3만 |
|---|
| 2026.08.06 | ₩97,886 | ₩98,194 | ₩95,485 | ₩96,223 | -1.70% | 733.4만 |
|---|
| 2026.08.05 | ₩95,901 | ₩96,733 | ₩95,150 | ₩96,290 | +0.41% | 623.1만 |
|---|
| 2026.08.04 | ₩93,286 | ₩97,255 | ₩91,878 | ₩95,888 | +2.79% | 1376.4만 |
|---|
| 2026.08.03 | ₩94,735 | ₩95,499 | ₩93,675 | ₩94,440 | -0.31% | 752.5만 |
|---|
| 2026.07.31 | ₩94,936 | ₩96,397 | ₩94,614 | ₩95,928 | +1.05% | 724.9만 |
|---|
| 2026.07.30 | ₩94,131 | ₩95,499 | ₩93,635 | ₩95,083 | +1.01% | 624.8만 |
|---|
| 2026.07.29 | ₩95,459 | ₩95,633 | ₩93,568 | ₩94,037 | -1.49% | 529.9만 |
|---|
| 2026.07.28 | ₩94,909 | ₩95,646 | ₩92,884 | ₩94,078 | -0.88% | 785.2만 |
|---|
| 2026.07.27 | ₩97,644 | ₩97,913 | ₩94,627 | ₩94,922 | -2.79% | 826.3만 |
|---|
| 2026.07.24 | ₩101,104 | ₩102,472 | ₩99,025 | ₩99,227 | -1.86% | 610.9만 |
|---|
| 2026.07.23 | ₩101,064 | ₩101,694 | ₩99,884 | ₩100,903 | -0.16% | 480.1만 |
|---|
| 2026.07.22 | ₩98,865 | ₩100,635 | ₩98,328 | ₩99,884 | +1.03% | 615.8만 |
|---|
| 2026.07.21 | ₩100,031 | ₩100,219 | ₩97,564 | ₩98,368 | -1.66% | 606.8만 |
|---|
| 2026.07.20 | ₩98,328 | ₩101,144 | ₩98,328 | ₩99,441 | +1.13% | 549만 |
|---|
| 2026.07.17 | ₩101,466 | ₩101,533 | ₩97,564 | ₩98,395 | -3.03% | 890.5만 |
|---|
| 2026.07.16 | ₩99,870 | ₩100,849 | ₩99,227 | ₩100,205 | +0.34% | 727.3만 |
|---|
| 2026.07.15 | ₩101,908 | ₩102,364 | ₩99,468 | ₩99,736 | -2.13% | 623.4만 |
|---|
| 2026.07.14 | ₩100,541 | ₩102,297 | ₩100,500 | ₩101,882 | +1.33% | 599.6만 |
|---|
| 2026.07.13 | ₩101,157 | ₩101,332 | ₩97,631 | ₩99,843 | -1.30% | 856.2만 |
|---|
| 2026.07.10 | ₩101,131 | ₩101,654 | ₩99,374 | ₩100,594 | -0.53% | 401.7만 |
|---|
| 2026.07.09 | ₩101,359 | ₩102,552 | ₩100,903 | ₩101,171 | -0.19% | 594.8만 |
|---|
| 2026.07.08 | ₩101,090 | ₩101,412 | ₩99,629 | ₩100,930 | -0.16% | 562.6만 |
|---|
| 2026.07.07 | ₩98,368 | ₩101,131 | ₩98,368 | ₩100,675 | +2.34% | 691.9만 |
|---|
| 2026.07.06 | ₩97,980 | ₩99,079 | ₩97,081 | ₩97,644 | -0.34% | 569.6만 |
|---|
| 2026.07.02 | ₩98,637 | ₩99,173 | ₩96,692 | ₩98,073 | -0.57% | 655.6만 |
|---|
| 2026.07.01 | ₩99,441 | ₩99,937 | ₩96,907 | ₩97,577 | -1.87% | 855.7만 |
|---|
| 2026.06.30 | ₩100,487 | ₩101,412 | ₩99,562 | ₩99,683 | -0.80% | 1249.2만 |
|---|
| 2026.06.29 | ₩104,067 | ₩105,234 | ₩98,891 | ₩100,648 | -3.29% | 1312.5만 |
|---|
| 2026.06.26 | ₩104,443 | ₩105,931 | ₩103,893 | ₩104,483 | +0.04% | 1301.3만 |
|---|
| 2026.06.25 | ₩101,801 | ₩104,255 | ₩101,466 | ₩103,960 | +2.12% | 648.1만 |
|---|
| 2026.06.24 | ₩100,809 | ₩102,136 | ₩100,018 | ₩101,734 | +0.92% | 770.3만 |
|---|
| 2026.06.23 | ₩99,508 | ₩101,747 | ₩98,717 | ₩101,627 | +2.13% | 797.3만 |
|---|
| 2026.06.22 | ₩97,698 | ₩101,627 | ₩97,430 | ₩100,500 | +2.87% | 1126.4만 |
|---|
| 2026.06.18 | ₩96,250 | ₩98,261 | ₩94,976 | ₩98,047 | +1.87% | 1518만 |
|---|
| 2026.06.17 | ₩95,405 | ₩96,183 | ₩94,922 | ₩95,539 | +0.14% | 502.1만 |
|---|
| 2026.06.16 | ₩95,338 | ₩96,156 | ₩94,895 | ₩95,848 | +0.53% | 583.6만 |
|---|
| 2026.06.15 | ₩94,440 | ₩96,786 | ₩93,890 | ₩95,861 | +1.51% | 588.9만 |
|---|
| 2026.06.12 | ₩95,365 | ₩97,778 | ₩94,788 | ₩96,652 | +1.35% | 551.9만 |
|---|
| 2026.06.11 | ₩97,296 | ₩97,631 | ₩95,955 | ₩96,035 | -1.30% | 439.3만 |
|---|
| 2026.06.10 | ₩96,397 | ₩97,819 | ₩96,102 | ₩96,893 | +0.51% | 427.8만 |
|---|
| 2026.06.09 | ₩95,794 | ₩97,014 | ₩94,761 | ₩95,995 | +0.21% | 631.3만 |
|---|
| 2026.06.08 | ₩97,001 | ₩97,309 | ₩95,499 | ₩95,995 | -1.04% | 450만 |
|---|
| 2026.06.05 | ₩96,934 | ₩97,524 | ₩96,183 | ₩96,491 | -0.46% | 575만 |
|---|
| 2026.06.04 | ₩96,035 | ₩97,135 | ₩95,767 | ₩97,121 | +1.13% | 655.8만 |
|---|
| 2026.06.03 | ₩95,579 | ₩97,510 | ₩95,378 | ₩96,089 | +0.53% | 755.1만 |
|---|
| 2026.06.02 | ₩94,252 | ₩95,901 | ₩93,876 | ₩95,620 | +1.45% | 541.6만 |
|---|
| 2026.06.01 | ₩95,606 | ₩96,089 | ₩93,917 | ₩93,917 | -1.77% | 746.1만 |
|---|
| 2026.05.29 | ₩97,859 | ₩97,859 | ₩95,485 | ₩95,727 | -2.18% | 1125.7만 |
|---|
| 2026.05.28 | ₩100,447 | ₩100,487 | ₩97,980 | ₩98,060 | -2.38% | 724.2만 |
|---|
| 2026.05.27 | ₩101,211 | ₩101,761 | ₩99,495 | ₩99,723 | -1.47% | 618만 |
|---|
| 2026.05.26 | ₩104,925 | ₩105,220 | ₩102,311 | ₩102,364 | -2.44% | 558.1만 |
|---|
| 2026.05.22 | ₩104,349 | ₩105,422 | ₩103,880 | ₩105,220 | +0.84% | 620.1만 |
|---|
| 2026.05.21 | ₩104,845 | ₩104,979 | ₩103,558 | ₩103,947 | -0.86% | 417.9만 |
|---|
| 2026.05.20 | ₩106,655 | ₩107,379 | ₩104,000 | ₩104,429 | -2.09% | 654.6만 |
|---|
| 2026.05.19 | ₩104,362 | ₩106,722 | ₩103,383 | ₩106,467 | +2.02% | 836만 |
|---|
| 2026.05.18 | ₩104,550 | ₩105,006 | ₩103,263 | ₩104,175 | -0.36% | 675.3만 |
|---|
| 2026.05.15 | ₩104,322 | ₩104,912 | ₩103,370 | ₩104,215 | -0.10% | 931.6만 |
|---|
| 2026.05.14 | ₩101,520 | ₩104,309 | ₩101,520 | ₩104,175 | +2.62% | 637.1만 |
|---|
| 2026.05.13 | ₩100,930 | ₩102,016 | ₩99,589 | ₩101,520 | +0.58% | 621.9만 |
|---|
| 2026.05.12 | ₩100,058 | ₩100,769 | ₩99,160 | ₩100,205 | +0.15% | 592.8만 |
|---|
| 2026.05.11 | ₩96,934 | ₩99,562 | ₩96,478 | ₩99,468 | +2.61% | 581.5만 |
|---|
| 2026.05.08 | ₩98,020 | ₩98,610 | ₩96,263 | ₩96,491 | -1.56% | 472.2만 |
|---|
| 2026.05.07 | ₩96,773 | ₩98,033 | ₩96,344 | ₩97,819 | +1.08% | 720.2만 |
|---|
| 2026.05.06 | ₩100,031 | ₩101,466 | ₩98,663 | ₩98,905 | -1.13% | 816.2만 |
|---|
| 2026.05.05 | ₩100,836 | ₩103,799 | ₩100,836 | ₩102,069 | +1.22% | 911만 |
|---|
| 2026.05.04 | ₩101,023 | ₩101,801 | ₩100,138 | ₩101,117 | +0.09% | 758.9만 |
|---|
| 2026.05.01 | ₩102,378 | ₩102,485 | ₩100,433 | ₩101,292 | -1.06% | 462.1만 |
|---|
| 2026.04.30 | ₩98,087 | ₩102,512 | ₩97,899 | ₩102,324 | +4.32% | 882.9만 |
|---|
| 2026.04.29 | ₩98,127 | ₩98,690 | ₩97,550 | ₩98,315 | +0.19% | 559.1만 |
|---|
| 2026.04.28 | ₩96,786 | ₩98,556 | ₩96,639 | ₩97,939 | +1.19% | 630.2만 |
|---|
| 2026.04.27 | ₩96,786 | ₩97,658 | ₩95,512 | ₩96,022 | -0.79% | 649.1만 |
|---|
| 2026.04.24 | ₩96,250 | ₩96,880 | ₩95,217 | ₩96,786 | +0.56% | 405.3만 |
|---|
| 2026.04.23 | ₩95,874 | ₩96,585 | ₩95,526 | ₩96,075 | +0.21% | 566.2만 |
|---|
| 2026.04.22 | ₩95,284 | ₩95,754 | ₩94,775 | ₩95,338 | +0.06% | 514.3만 |
|---|
| 2026.04.21 | ₩95,606 | ₩96,223 | ₩93,488 | ₩94,440 | -1.22% | 525.8만 |
|---|
| 2026.04.20 | ₩95,740 | ₩96,746 | ₩94,895 | ₩95,083 | -0.69% | 469.2만 |
|---|
| 2026.04.17 | ₩93,729 | ₩95,928 | ₩92,965 | ₩95,405 | +1.79% | 786.1만 |
|---|
| 2026.04.16 | ₩94,855 | ₩96,089 | ₩94,198 | ₩95,016 | +0.17% | 508.9만 |
|---|
| 2026.04.15 | ₩95,392 | ₩95,848 | ₩94,735 | ₩94,882 | -0.53% | 445.9만 |
|---|
| 2026.04.14 | ₩95,485 | ₩96,169 | ₩93,729 | ₩95,794 | +0.32% | 484.8만 |
|---|
| 2026.04.13 | ₩97,819 | ₩97,953 | ₩95,244 | ₩95,928 | -1.93% | 542.7만 |
|---|
| 2026.04.10 | ₩97,309 | ₩97,913 | ₩96,089 | ₩97,537 | +0.23% | 531.3만 |
|---|
| 2026.04.09 | ₩97,685 | ₩100,232 | ₩96,478 | ₩97,644 | -0.04% | 518.9만 |
|---|
| 2026.04.08 | ₩96,290 | ₩98,275 | ₩95,244 | ₩97,899 | +1.67% | 887.5만 |
|---|
| 2026.04.07 | ₩97,390 | ₩99,951 | ₩97,229 | ₩99,280 | +1.94% | 557.4만 |
|---|
| 2026.04.06 | ₩96,786 | ₩97,886 | ₩96,183 | ₩97,336 | +0.57% | 427.3만 |
|---|
| 2026.04.02 | ₩96,987 | ₩97,980 | ₩96,223 | ₩96,545 | -0.46% | 535.6만 |
|---|
| 2026.04.01 | ₩96,210 | ₩97,390 | ₩95,311 | ₩96,317 | +0.11% | 806.3만 |
|---|
| 2026.03.31 | ₩97,886 | ₩98,382 | ₩96,075 | ₩97,591 | -0.30% | 948.4만 |
|---|
| 2026.03.30 | ₩99,481 | ₩100,326 | ₩97,041 | ₩97,175 | -2.32% | 649.7만 |
|---|
| 2026.03.27 | ₩98,677 | ₩101,064 | ₩98,570 | ₩98,663 | -0.01% | 649.3만 |
|---|
| 2026.03.26 | ₩99,562 | ₩99,937 | ₩98,140 | ₩99,307 | -0.26% | 461.5만 |
|---|
| 2026.03.25 | ₩100,004 | ₩100,205 | ₩98,824 | ₩98,972 | -1.03% | 503.6만 |
|---|
| 2026.03.24 | ₩98,570 | ₩100,608 | ₩98,395 | ₩99,843 | +1.29% | 472.6만 |
|---|
| 2026.03.23 | ₩97,604 | ₩99,347 | ₩96,545 | ₩98,690 | +1.11% | 651.9만 |
|---|
| 2026.03.20 | ₩99,267 | ₩100,098 | ₩96,800 | ₩97,095 | -2.19% | 1267.7만 |
|---|
| 2026.03.19 | ₩97,698 | ₩100,688 | ₩97,698 | ₩99,307 | +1.65% | 663.5만 |
|---|
| 2026.03.18 | ₩98,583 | ₩99,025 | ₩96,974 | ₩97,618 | -0.98% | 462.8만 |
|---|
| 2026.03.17 | ₩100,138 | ₩100,702 | ₩98,583 | ₩98,811 | -1.33% | 495.3만 |
|---|
| 2026.03.16 | ₩98,757 | ₩99,160 | ₩97,671 | ₩99,079 | +0.33% | 571.7만 |
|---|
| 2026.03.13 | ₩98,516 | ₩99,025 | ₩97,537 | ₩98,342 | -0.18% | 488.5만 |
|---|
| 2026.03.12 | ₩99,897 | ₩101,023 | ₩98,583 | ₩98,583 | -1.32% | 565만 |
|---|
| 2026.03.11 | ₩99,133 | ₩99,857 | ₩98,261 | ₩99,763 | +0.64% | 480.6만 |
|---|
| 2026.03.10 | ₩98,047 | ₩99,870 | ₩97,229 | ₩99,012 | +0.98% | 686.3만 |
|---|
| 2026.03.09 | ₩98,824 | ₩99,414 | ₩97,483 | ₩98,127 | -0.71% | 930.2만 |
|---|
| 2026.03.06 | ₩100,715 | ₩100,755 | ₩99,146 | ₩99,548 | -1.16% | 688.4만 |
|---|
| 2026.03.05 | ₩100,554 | ₩101,479 | ₩99,468 | ₩100,259 | -0.29% | 713.1만 |
|---|
| 2026.03.04 | ₩101,023 | ₩101,801 | ₩100,165 | ₩101,600 | +0.57% | 551.8만 |
|---|
| 2026.03.03 | ₩102,096 | ₩102,498 | ₩100,635 | ₩101,747 | -0.34% | 814만 |
|---|
| 2026.03.02 | ₩102,244 | ₩103,075 | ₩100,232 | ₩102,257 | +0.01% | 652.2만 |
|---|
| 2026.02.27 | ₩100,742 | ₩101,359 | ₩99,683 | ₩100,192 | -0.55% | 1039.3만 |
|---|
| 2026.02.26 | ₩99,200 | ₩101,225 | ₩98,824 | ₩100,259 | +1.07% | 661만 |
|---|
| 2026.02.25 | ₩98,435 | ₩99,347 | ₩97,618 | ₩99,186 | +0.76% | 533.4만 |
|---|
| 2026.02.24 | ₩97,872 | ₩98,717 | ₩96,330 | ₩98,556 | +0.70% | 577.8만 |
|---|
| 2026.02.23 | ₩98,020 | ₩99,052 | ₩97,390 | ₩97,859 | -0.16% | 496.3만 |
|---|
| 2026.02.20 | ₩97,054 | ₩97,859 | ₩96,545 | ₩97,859 | +0.83% | 591.8만 |
|---|
| 2026.02.19 | ₩97,618 | ₩97,845 | ₩96,075 | ₩96,773 | -0.87% | 665.8만 |
|---|
| 2026.02.18 | ₩97,443 | ₩97,845 | ₩96,303 | ₩96,733 | -0.73% | 786.7만 |
|---|
| 2026.02.17 | ₩97,792 | ₩97,939 | ₩95,767 | ₩96,491 | -1.33% | 680.9만 |
|---|
| 2026.02.13 | ₩96,210 | ₩97,390 | ₩95,110 | ₩96,920 | +0.74% | 587.5만 |
|---|
| 2026.02.12 | ₩96,236 | ₩96,920 | ₩95,338 | ₩95,378 | -0.89% | 723만 |
|---|
| 2026.02.11 | ₩93,595 | ₩95,995 | ₩93,286 | ₩95,365 | +1.89% | 1165.6만 |
|---|
| 2026.02.10 | ₩93,863 | ₩95,982 | ₩91,771 | ₩92,308 | -1.66% | 1558.4만 |
|---|
| 2026.02.09 | ₩90,055 | ₩91,785 | ₩89,773 | ₩90,980 | +1.03% | 972.8만 |
|---|
| 2026.02.06 | ₩90,672 | ₩92,348 | ₩88,432 | ₩89,733 | -1.04% | 1388.1만 |
|---|
| 2026.02.05 | ₩88,204 | ₩90,779 | ₩87,936 | ₩90,403 | +2.49% | 913.8만 |
|---|
| 2026.02.04 | ₩92,375 | ₩92,455 | ₩87,896 | ₩89,116 | -3.53% | 1262.5만 |
|---|
| 2026.02.03 | ₩89,733 | ₩92,120 | ₩89,492 | ₩91,852 | +2.36% | 924.9만 |
|---|
| 2026.02.02 | ₩89,022 | ₩89,706 | ₩88,271 | ₩88,955 | -0.08% | 600.7만 |
|---|
| 2026.01.30 | ₩90,108 | ₩90,457 | ₩88,084 | ₩90,189 | +0.09% | 798.5만 |
|---|
| 2026.01.29 | ₩91,087 | ₩91,543 | ₩89,545 | ₩90,162 | -1.02% | 701.8만 |
|---|
| 2026.01.28 | ₩88,392 | ₩89,854 | ₩87,923 | ₩89,733 | +1.52% | 595.9만 |
|---|
| 2026.01.27 | ₩86,381 | ₩88,111 | ₩86,113 | ₩87,802 | +1.65% | 871.7만 |
|---|
| 2026.01.26 | ₩87,735 | ₩88,245 | ₩85,590 | ₩86,206 | -1.74% | 756만 |
|---|
| 2026.01.23 | ₩86,448 | ₩87,360 | ₩85,952 | ₩87,105 | +0.76% | 791.1만 |
|---|
| 2026.01.22 | ₩85,040 | ₩86,274 | ₩84,316 | ₩85,442 | +0.47% | 588.1만 |
|---|
| 2026.01.21 | ₩83,484 | ₩84,718 | ₩83,377 | ₩84,718 | +1.48% | 699.4만 |
|---|
| 2026.01.20 | ₩83,324 | ₩83,873 | ₩82,385 | ₩82,479 | -1.01% | 682.8만 |
|---|
| 2026.01.16 | ₩80,950 | ₩82,961 | ₩80,937 | ₩82,532 | +1.95% | 894.5만 |
|---|
| 2026.01.15 | ₩81,218 | ₩82,036 | ₩80,669 | ₩80,843 | -0.46% | 474.6만 |
|---|
| 2026.01.14 | ₩80,990 | ₩82,291 | ₩80,803 | ₩81,406 | +0.51% | 895.7만 |
|---|
| 2026.01.13 | ₩80,280 | ₩81,486 | ₩79,998 | ₩81,111 | +1.04% | 569.2만 |
|---|
| 2026.01.12 | ₩80,722 | ₩81,111 | ₩79,207 | ₩79,864 | -1.06% | 772.9만 |
|---|
| 2026.01.09 | ₩82,050 | ₩82,680 | ₩79,877 | ₩80,883 | -1.42% | 793.4만 |
|---|
| 2026.01.08 | ₩81,259 | ₩82,479 | ₩80,789 | ₩81,996 | +0.91% | 719.2만 |
|---|
| 2026.01.07 | ₩80,226 | ₩81,540 | ₩79,931 | ₩80,977 | +0.94% | 723.8만 |
|---|
| 2026.01.06 | ₩81,165 | ₩81,554 | ₩78,429 | ₩79,784 | -1.70% | 1122.2만 |
|---|
| 2026.01.05 | ₩82,331 | ₩82,465 | ₩79,153 | ₩82,009 | -0.39% | 723.8만 |
|---|
| 2026.01.02 | ₩80,601 | ₩82,009 | ₩79,891 | ₩81,594 | +1.23% | 433만 |
|---|
| 2025.12.31 | ₩80,736 | ₩80,736 | ₩80,025 | ₩80,601 | -0.17% | 415만 |
|---|
| 2025.12.30 | ₩80,521 | ₩80,950 | ₩80,172 | ₩80,669 | +0.18% | 353.5만 |
|---|
| 2025.12.29 | ₩79,944 | ₩80,441 | ₩79,891 | ₩80,186 | +0.30% | 417.5만 |
|---|
| 2025.12.26 | ₩79,904 | ₩80,172 | ₩79,354 | ₩79,810 | -0.12% | 266.1만 |
|---|
| 2025.12.24 | ₩80,092 | ₩80,494 | ₩79,730 | ₩79,730 | -0.45% | 281.5만 |
|---|
| 2025.12.23 | ₩78,912 | ₩80,172 | ₩78,818 | ₩80,119 | +1.53% | 609.9만 |
|---|
| 2025.12.22 | ₩78,590 | ₩79,180 | ₩78,349 | ₩79,006 | +0.53% | 557.1만 |
|---|
| 2025.12.19 | ₩78,657 | ₩79,220 | ₩78,067 | ₩78,121 | -0.68% | 1264.6만 |
|---|
| 2025.12.18 | ₩79,247 | ₩80,374 | ₩78,590 | ₩78,657 | -0.74% | 662.4만 |
|---|
| 2025.12.17 | ₩78,563 | ₩79,287 | ₩77,893 | ₩78,899 | +0.43% | 748.3만 |
|---|
| 2025.12.16 | ₩79,354 | ₩79,596 | ₩78,134 | ₩78,322 | -1.30% | 778.7만 |
|---|
| 2025.12.15 | ₩79,985 | ₩80,038 | ₩78,483 | ₩79,757 | -0.28% | 762.5만 |
|---|
| 2025.12.12 | ₩81,124 | ₩81,554 | ₩79,207 | ₩80,105 | -1.26% | 731.1만 |
|---|
| 2025.12.11 | ₩81,460 | ₩82,023 | ₩80,749 | ₩81,688 | +0.28% | 491.4만 |
|---|
| 2025.12.10 | ₩82,626 | ₩82,827 | ₩80,736 | ₩81,124 | -1.82% | 705.9만 |
|---|
| 2025.12.09 | ₩83,203 | ₩83,806 | ₩82,318 | ₩82,532 | -0.81% | 479.4만 |
|---|
| 2025.12.08 | ₩83,833 | ₩83,967 | ₩82,573 | ₩83,069 | -0.91% | 620.2만 |
|---|
| 2025.12.05 | ₩85,362 | ₩85,657 | ₩84,182 | ₩84,222 | -1.34% | 757.9만 |
|---|
| 2025.12.04 | ₩82,532 | ₩85,616 | ₩82,036 | ₩85,362 | +3.43% | 1128.9만 |
|---|
| 2025.12.03 | ₩81,031 | ₩83,391 | ₩80,950 | ₩82,532 | +1.85% | 762.1만 |
|---|
| 2025.12.02 | ₩82,546 | ₩82,626 | ₩80,695 | ₩80,736 | -2.19% | 498.1만 |
|---|
| 2025.12.01 | ₩81,406 | ₩82,506 | ₩81,071 | ₩82,385 | +1.20% | 531.2만 |
|---|
| 2025.11.28 | ₩80,964 | ₩81,956 | ₩80,588 | ₩81,701 | +0.91% | 235.4만 |
|---|
| 2025.11.26 | ₩80,038 | ₩81,352 | ₩79,676 | ₩80,749 | +0.89% | 509.6만 |
|---|
| 2025.11.25 | ₩79,475 | ₩79,784 | ₩78,577 | ₩79,609 | +0.17% | 577.8만 |
|---|
| 2025.11.24 | ₩79,958 | ₩80,347 | ₩78,644 | ₩79,690 | -0.34% | 1239.7만 |
|---|
| 2025.11.21 | ₩79,153 | ₩80,307 | ₩78,295 | ₩79,931 | +0.98% | 819.5만 |
|---|
| 2025.11.20 | ₩79,569 | ₩81,393 | ₩78,952 | ₩78,992 | -0.72% | 802.4만 |
|---|
| 2025.11.19 | ₩78,322 | ₩79,059 | ₩78,027 | ₩78,966 | +0.82% | 627.3만 |
|---|
| 2025.11.18 | ₩80,226 | ₩80,883 | ₩79,287 | ₩79,341 | -1.10% | 729.9만 |
|---|
| 2025.11.17 | ₩81,580 | ₩81,768 | ₩79,851 | ₩80,333 | -1.53% | 619.8만 |
|---|
| 2025.11.14 | ₩79,301 | ₩81,916 | ₩78,952 | ₩81,781 | +3.13% | 766.8만 |
|---|
| 2025.11.13 | ₩81,352 | ₩81,822 | ₩79,261 | ₩79,904 | -1.78% | 841.5만 |
|---|
| 2025.11.12 | ₩81,165 | ₩82,251 | ₩80,561 | ₩81,031 | -0.17% | 666.5만 |
|---|
| 2025.11.11 | ₩81,259 | ₩81,996 | ₩80,588 | ₩81,259 | 0.00% | 641.7만 |
|---|
| 2025.11.10 | ₩80,132 | ₩81,419 | ₩79,649 | ₩81,259 | +1.41% | 762만 |
|---|
| 2025.11.07 | ₩77,772 | ₩80,146 | ₩77,504 | ₩79,891 | +2.72% | 973만 |
|---|
| 2025.11.06 | ₩77,129 | ₩78,295 | ₩77,102 | ₩77,692 | +0.73% | 630.2만 |
|---|
| 2025.11.05 | ₩75,788 | ₩78,295 | ₩75,439 | ₩77,155 | +1.80% | 1005.3만 |
|---|
| 2025.11.04 | ₩76,431 | ₩78,818 | ₩75,345 | ₩75,774 | -0.86% | 1511.5만 |
|---|
| 2025.11.03 | ₩78,081 | ₩79,354 | ₩76,834 | ₩79,153 | +1.37% | 1016.7만 |
|---|
| 2025.10.31 | ₩77,048 | ₩77,920 | ₩76,673 | ₩77,598 | +0.71% | 713.1만 |
|---|
| 2025.10.30 | ₩76,606 | ₩78,081 | ₩75,801 | ₩77,263 | +0.86% | 995.7만 |
|---|
| 2025.10.29 | ₩77,236 | ₩77,826 | ₩76,284 | ₩76,404 | -1.08% | 789.1만 |
|---|
| 2025.10.28 | ₩77,102 | ₩77,638 | ₩76,364 | ₩77,222 | +0.16% | 687.8만 |
|---|
| 2025.10.27 | ₩77,169 | ₩78,107 | ₩76,726 | ₩77,330 | +0.21% | 780.9만 |
|---|
| 2025.10.24 | ₩79,582 | ₩79,770 | ₩76,713 | ₩77,075 | -3.15% | 1239.5만 |
|---|
| 2025.10.23 | ₩82,693 | ₩82,921 | ₩78,872 | ₩79,019 | -4.44% | 1294.8만 |
|---|
| 2025.10.22 | ₩84,007 | ₩84,088 | ₩81,889 | ₩83,350 | -0.78% | 624.4만 |
|---|
| 2025.10.21 | ₩84,745 | ₩84,892 | ₩83,417 | ₩83,592 | -1.36% | 379.8만 |
|---|
| 2025.10.20 | ₩83,954 | ₩85,067 | ₩83,739 | ₩84,557 | +0.72% | 501.3만 |
|---|
| 2025.10.17 | ₩83,592 | ₩83,994 | ₩83,069 | ₩83,753 | +0.19% | 574.5만 |
|---|
| 2025.10.16 | ₩85,657 | ₩85,965 | ₩83,511 | ₩83,846 | -2.11% | 535.2만 |
|---|
| 2025.10.15 | ₩84,195 | ₩86,206 | ₩83,860 | ₩85,523 | +1.58% | 584.7만 |
|---|
| 2025.10.14 | ₩83,216 | ₩84,195 | ₩82,827 | ₩83,619 | +0.48% | 453.6만 |
|---|
| 2025.10.13 | ₩84,101 | ₩84,866 | ₩83,686 | ₩84,048 | -0.06% | 479만 |
|---|
| 2025.10.10 | ₩84,638 | ₩86,569 | ₩83,887 | ₩83,954 | -0.81% | 692만 |
|---|