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 | ₩97,005 | ₩98,535 | ₩96,670 | ₩97,488 | +0.50% | 707.7만 |
| 2026.10.08 | ₩95,959 | ₩97,730 | ₩95,704 | ₩97,046 | +1.13% | 957.6만 |
| 2026.10.07 | ₩97,797 | ₩97,797 | ₩95,020 | ₩95,865 | -1.98% | 517.3만 |
| 2026.10.06 | ₩94,805 | ₩97,582 | ₩94,054 | ₩97,113 | +2.43% | 643.9만 |
| 2026.10.05 | ₩94,617 | ₩96,227 | ₩93,960 | ₩94,993 | +0.40% | 580.3만 |
| 2026.10.02 | ₩92,471 | ₩94,658 | ₩92,095 | ₩94,631 | +2.34% | 829.6만 |
| 2026.10.01 | ₩91,022 | ₩93,128 | ₩90,392 | ₩92,860 | +2.02% | 720.9만 |
| 2026.09.30 | ₩92,578 | ₩92,806 | ₩90,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,183 |
| -1.51% |
| 958.6만 |
| 2026.09.29 | ₩91,545 | ₩92,484 | ₩90,714 | ₩92,069 | +0.57% | 669.7만 |
|---|
| 2026.09.28 | ₩93,262 | ₩93,262 | ₩91,760 | ₩92,538 | -0.78% | 558.7만 |
|---|
| 2026.09.25 | ₩94,389 | ₩94,537 | ₩92,323 | ₩92,914 | -1.56% | 643.3만 |
|---|
| 2026.09.24 | ₩95,852 | ₩95,852 | ₩94,295 | ₩94,684 | -1.22% | 436.9만 |
|---|
| 2026.09.23 | ₩95,664 | ₩96,978 | ₩94,872 | ₩95,395 | -0.28% | 517.7만 |
|---|
| 2026.09.22 | ₩95,838 | ₩97,126 | ₩94,886 | ₩95,221 | -0.64% | 540.9만 |
|---|
| 2026.09.21 | ₩95,986 | ₩97,207 | ₩95,758 | ₩96,120 | +0.14% | 519.5만 |
|---|
| 2026.09.18 | ₩95,717 | ₩98,320 | ₩95,583 | ₩96,657 | +0.98% | 1955.8만 |
|---|
| 2026.09.17 | ₩95,449 | ₩96,858 | ₩95,261 | ₩96,335 | +0.93% | 592.3만 |
|---|
| 2026.09.16 | ₩96,106 | ₩96,563 | ₩93,705 | ₩95,114 | -1.03% | 924.1만 |
|---|
| 2026.09.15 | ₩97,113 | ₩97,435 | ₩95,369 | ₩96,093 | -1.05% | 755.3만 |
|---|
| 2026.09.14 | ₩97,274 | ₩98,374 | ₩95,100 | ₩96,522 | -0.77% | 884.8만 |
|---|
| 2026.09.11 | ₩97,528 | ₩98,816 | ₩97,153 | ₩97,730 | +0.21% | 833만 |
|---|
| 2026.09.10 | ₩100,520 | ₩100,976 | ₩97,354 | ₩97,689 | -2.82% | 631.5만 |
|---|
| 2026.09.09 | ₩102,693 | ₩103,109 | ₩99,876 | ₩100,815 | -1.83% | 661.7만 |
|---|
| 2026.09.08 | ₩100,265 | ₩101,915 | ₩98,092 | ₩101,727 | +1.46% | 701.9만 |
|---|
| 2026.09.04 | ₩99,098 | ₩99,849 | ₩98,427 | ₩99,474 | +0.38% | 751.4만 |
|---|
| 2026.09.03 | ₩100,923 | ₩101,312 | ₩99,272 | ₩99,340 | -1.57% | 642.7만 |
|---|
| 2026.09.02 | ₩100,775 | ₩101,016 | ₩98,776 | ₩100,829 | +0.05% | 880.4만 |
|---|
| 2026.09.01 | ₩101,365 | ₩102,385 | ₩99,742 | ₩100,923 | -0.44% | 731.6만 |
|---|
| 2026.08.31 | ₩99,527 | ₩101,285 | ₩98,830 | ₩100,681 | +1.16% | 2016.4만 |
|---|
| 2026.08.28 | ₩99,903 | ₩100,359 | ₩98,548 | ₩98,910 | -0.99% | 469.3만 |
|---|
| 2026.08.27 | ₩99,742 | ₩100,292 | ₩97,555 | ₩99,527 | -0.22% | 756.2만 |
|---|
| 2026.08.26 | ₩95,463 | ₩101,325 | ₩95,395 | ₩99,823 | +4.57% | 829.1만 |
|---|
| 2026.08.25 | ₩95,114 | ₩96,630 | ₩94,993 | ₩95,355 | +0.25% | 701.1만 |
|---|
| 2026.08.24 | ₩94,416 | ₩95,905 | ₩93,370 | ₩95,208 | +0.84% | 550.8만 |
|---|
| 2026.08.21 | ₩96,817 | ₩98,360 | ₩93,799 | ₩94,564 | -2.33% | 758.7만 |
|---|
| 2026.08.20 | ₩98,508 | ₩99,232 | ₩95,409 | ₩96,160 | -2.38% | 640.9만 |
|---|
| 2026.08.19 | ₩101,701 | ₩101,795 | ₩98,065 | ₩98,253 | -3.39% | 542.5만 |
|---|
| 2026.08.18 | ₩100,158 | ₩101,741 | ₩99,675 | ₩100,788 | +0.63% | 503.5만 |
|---|
| 2026.08.17 | ₩100,896 | ₩101,097 | ₩98,454 | ₩98,535 | -2.34% | 794만 |
|---|
| 2026.08.14 | ₩98,508 | ₩100,936 | ₩98,213 | ₩100,882 | +2.41% | 604.3만 |
|---|
| 2026.08.13 | ₩98,602 | ₩99,313 | ₩97,985 | ₩97,985 | -0.63% | 394.3만 |
|---|
| 2026.08.12 | ₩97,019 | ₩99,111 | ₩96,858 | ₩98,870 | +1.91% | 455.1만 |
|---|
| 2026.08.11 | ₩96,764 | ₩97,649 | ₩96,106 | ₩97,005 | +0.25% | 339.7만 |
|---|
| 2026.08.10 | ₩95,248 | ₩96,402 | ₩94,698 | ₩96,388 | +1.20% | 488.3만 |
|---|
| 2026.08.07 | ₩95,838 | ₩96,831 | ₩94,228 | ₩94,443 | -1.46% | 459.3만 |
|---|
| 2026.08.06 | ₩97,931 | ₩98,240 | ₩95,530 | ₩96,267 | -1.70% | 733.4만 |
|---|
| 2026.08.05 | ₩95,946 | ₩96,777 | ₩95,194 | ₩96,335 | +0.41% | 623.1만 |
|---|
| 2026.08.04 | ₩93,330 | ₩97,300 | ₩91,921 | ₩95,932 | +2.79% | 1376.4만 |
|---|
| 2026.08.03 | ₩94,778 | ₩95,543 | ₩93,719 | ₩94,483 | -0.31% | 752.5만 |
|---|
| 2026.07.31 | ₩94,980 | ₩96,442 | ₩94,658 | ₩95,972 | +1.05% | 724.9만 |
|---|
| 2026.07.30 | ₩94,175 | ₩95,543 | ₩93,678 | ₩95,127 | +1.01% | 624.8만 |
|---|
| 2026.07.29 | ₩95,503 | ₩95,677 | ₩93,611 | ₩94,081 | -1.49% | 529.9만 |
|---|
| 2026.07.28 | ₩94,953 | ₩95,691 | ₩92,927 | ₩94,121 | -0.88% | 785.2만 |
|---|
| 2026.07.27 | ₩97,689 | ₩97,958 | ₩94,671 | ₩94,966 | -2.79% | 826.3만 |
|---|
| 2026.07.24 | ₩101,151 | ₩102,519 | ₩99,071 | ₩99,272 | -1.86% | 610.9만 |
|---|
| 2026.07.23 | ₩101,110 | ₩101,741 | ₩99,930 | ₩100,949 | -0.16% | 480.1만 |
|---|
| 2026.07.22 | ₩98,910 | ₩100,681 | ₩98,374 | ₩99,930 | +1.03% | 615.8만 |
|---|
| 2026.07.21 | ₩100,077 | ₩100,265 | ₩97,609 | ₩98,414 | -1.66% | 606.8만 |
|---|
| 2026.07.20 | ₩98,374 | ₩101,191 | ₩98,374 | ₩99,487 | +1.13% | 549만 |
|---|
| 2026.07.17 | ₩101,513 | ₩101,580 | ₩97,609 | ₩98,441 | -3.03% | 890.5만 |
|---|
| 2026.07.16 | ₩99,916 | ₩100,896 | ₩99,272 | ₩100,252 | +0.34% | 727.3만 |
|---|
| 2026.07.15 | ₩101,956 | ₩102,412 | ₩99,514 | ₩99,782 | -2.13% | 623.4만 |
|---|
| 2026.07.14 | ₩100,587 | ₩102,345 | ₩100,547 | ₩101,929 | +1.33% | 599.6만 |
|---|
| 2026.07.13 | ₩101,204 | ₩101,379 | ₩97,676 | ₩99,890 | -1.30% | 856.2만 |
|---|
| 2026.07.10 | ₩101,177 | ₩101,701 | ₩99,420 | ₩100,641 | -0.53% | 401.7만 |
|---|
| 2026.07.09 | ₩101,405 | ₩102,599 | ₩100,949 | ₩101,218 | -0.19% | 594.8만 |
|---|
| 2026.07.08 | ₩101,137 | ₩101,459 | ₩99,675 | ₩100,976 | -0.16% | 562.6만 |
|---|
| 2026.07.07 | ₩98,414 | ₩101,177 | ₩98,414 | ₩100,721 | +2.34% | 691.9만 |
|---|
| 2026.07.06 | ₩98,025 | ₩99,125 | ₩97,126 | ₩97,689 | -0.34% | 569.6만 |
|---|
| 2026.07.02 | ₩98,682 | ₩99,219 | ₩96,737 | ₩98,119 | -0.57% | 655.6만 |
|---|
| 2026.07.01 | ₩99,487 | ₩99,983 | ₩96,952 | ₩97,622 | -1.87% | 855.7만 |
|---|
| 2026.06.30 | ₩100,534 | ₩101,459 | ₩99,608 | ₩99,729 | -0.80% | 1249.2만 |
|---|
| 2026.06.29 | ₩104,115 | ₩105,282 | ₩98,937 | ₩100,694 | -3.29% | 1312.5만 |
|---|
| 2026.06.26 | ₩104,491 | ₩105,980 | ₩103,941 | ₩104,531 | +0.04% | 1301.3만 |
|---|
| 2026.06.25 | ₩101,848 | ₩104,303 | ₩101,513 | ₩104,008 | +2.12% | 648.1만 |
|---|
| 2026.06.24 | ₩100,855 | ₩102,184 | ₩100,064 | ₩101,781 | +0.92% | 770.3만 |
|---|
| 2026.06.23 | ₩99,554 | ₩101,795 | ₩98,763 | ₩101,674 | +2.13% | 797.3만 |
|---|
| 2026.06.22 | ₩97,743 | ₩101,674 | ₩97,475 | ₩100,547 | +2.87% | 1126.4만 |
|---|
| 2026.06.18 | ₩96,294 | ₩98,307 | ₩95,020 | ₩98,092 | +1.87% | 1518만 |
|---|
| 2026.06.17 | ₩95,449 | ₩96,227 | ₩94,966 | ₩95,583 | +0.14% | 502.1만 |
|---|
| 2026.06.16 | ₩95,382 | ₩96,200 | ₩94,939 | ₩95,892 | +0.53% | 583.6만 |
|---|
| 2026.06.15 | ₩94,483 | ₩96,831 | ₩93,933 | ₩95,905 | +1.51% | 588.9만 |
|---|
| 2026.06.12 | ₩95,409 | ₩97,824 | ₩94,832 | ₩96,697 | +1.35% | 551.9만 |
|---|
| 2026.06.11 | ₩97,341 | ₩97,676 | ₩95,999 | ₩96,080 | -1.30% | 439.3만 |
|---|
| 2026.06.10 | ₩96,442 | ₩97,864 | ₩96,147 | ₩96,938 | +0.51% | 427.8만 |
|---|
| 2026.06.09 | ₩95,838 | ₩97,059 | ₩94,805 | ₩96,039 | +0.21% | 631.3만 |
|---|
| 2026.06.08 | ₩97,046 | ₩97,354 | ₩95,543 | ₩96,039 | -1.04% | 450만 |
|---|
| 2026.06.05 | ₩96,978 | ₩97,569 | ₩96,227 | ₩96,536 | -0.46% | 575만 |
|---|
| 2026.06.04 | ₩96,080 | ₩97,180 | ₩95,811 | ₩97,166 | +1.13% | 655.8만 |
|---|
| 2026.06.03 | ₩95,624 | ₩97,555 | ₩95,422 | ₩96,133 | +0.53% | 755.1만 |
|---|
| 2026.06.02 | ₩94,295 | ₩95,946 | ₩93,920 | ₩95,664 | +1.45% | 541.6만 |
|---|
| 2026.06.01 | ₩95,650 | ₩96,133 | ₩93,960 | ₩93,960 | -1.77% | 746.1만 |
|---|
| 2026.05.29 | ₩97,904 | ₩97,904 | ₩95,530 | ₩95,771 | -2.18% | 1125.7만 |
|---|
| 2026.05.28 | ₩100,493 | ₩100,534 | ₩98,025 | ₩98,105 | -2.38% | 724.2만 |
|---|
| 2026.05.27 | ₩101,258 | ₩101,808 | ₩99,541 | ₩99,769 | -1.47% | 618만 |
|---|
| 2026.05.26 | ₩104,974 | ₩105,269 | ₩102,358 | ₩102,412 | -2.44% | 558.1만 |
|---|
| 2026.05.22 | ₩104,397 | ₩105,470 | ₩103,928 | ₩105,269 | +0.84% | 620.1만 |
|---|
| 2026.05.21 | ₩104,893 | ₩105,028 | ₩103,606 | ₩103,995 | -0.86% | 417.9만 |
|---|
| 2026.05.20 | ₩106,705 | ₩107,429 | ₩104,048 | ₩104,478 | -2.09% | 654.6만 |
|---|
| 2026.05.19 | ₩104,411 | ₩106,772 | ₩103,431 | ₩106,517 | +2.02% | 836만 |
|---|
| 2026.05.18 | ₩104,598 | ₩105,054 | ₩103,310 | ₩104,223 | -0.36% | 675.3만 |
|---|
| 2026.05.15 | ₩104,370 | ₩104,961 | ₩103,418 | ₩104,263 | -0.10% | 931.6만 |
|---|
| 2026.05.14 | ₩101,566 | ₩104,357 | ₩101,566 | ₩104,223 | +2.62% | 637.1만 |
|---|
| 2026.05.13 | ₩100,976 | ₩102,063 | ₩99,635 | ₩101,566 | +0.58% | 621.9만 |
|---|
| 2026.05.12 | ₩100,104 | ₩100,815 | ₩99,205 | ₩100,252 | +0.15% | 592.8만 |
|---|
| 2026.05.11 | ₩96,978 | ₩99,608 | ₩96,522 | ₩99,514 | +2.61% | 581.5만 |
|---|
| 2026.05.08 | ₩98,065 | ₩98,655 | ₩96,308 | ₩96,536 | -1.56% | 472.2만 |
|---|
| 2026.05.07 | ₩96,817 | ₩98,079 | ₩96,388 | ₩97,864 | +1.08% | 720.2만 |
|---|
| 2026.05.06 | ₩100,077 | ₩101,513 | ₩98,709 | ₩98,951 | -1.13% | 816.2만 |
|---|
| 2026.05.05 | ₩100,882 | ₩103,847 | ₩100,882 | ₩102,117 | +1.22% | 911만 |
|---|
| 2026.05.04 | ₩101,070 | ₩101,848 | ₩100,185 | ₩101,164 | +0.09% | 758.9만 |
|---|
| 2026.05.01 | ₩102,425 | ₩102,532 | ₩100,480 | ₩101,338 | -1.06% | 462.1만 |
|---|
| 2026.04.30 | ₩98,132 | ₩102,559 | ₩97,944 | ₩102,371 | +4.32% | 882.9만 |
|---|
| 2026.04.29 | ₩98,172 | ₩98,736 | ₩97,596 | ₩98,360 | +0.19% | 559.1만 |
|---|
| 2026.04.28 | ₩96,831 | ₩98,602 | ₩96,683 | ₩97,985 | +1.19% | 630.2만 |
|---|
| 2026.04.27 | ₩96,831 | ₩97,703 | ₩95,556 | ₩96,066 | -0.79% | 649.1만 |
|---|
| 2026.04.24 | ₩96,294 | ₩96,925 | ₩95,261 | ₩96,831 | +0.56% | 405.3만 |
|---|
| 2026.04.23 | ₩95,919 | ₩96,630 | ₩95,570 | ₩96,120 | +0.21% | 566.2만 |
|---|
| 2026.04.22 | ₩95,328 | ₩95,798 | ₩94,819 | ₩95,382 | +0.06% | 514.3만 |
|---|
| 2026.04.21 | ₩95,650 | ₩96,267 | ₩93,531 | ₩94,483 | -1.22% | 525.8만 |
|---|
| 2026.04.20 | ₩95,785 | ₩96,791 | ₩94,939 | ₩95,127 | -0.69% | 469.2만 |
|---|
| 2026.04.17 | ₩93,772 | ₩95,972 | ₩93,008 | ₩95,449 | +1.79% | 786.1만 |
|---|
| 2026.04.16 | ₩94,899 | ₩96,133 | ₩94,242 | ₩95,060 | +0.17% | 508.9만 |
|---|
| 2026.04.15 | ₩95,436 | ₩95,892 | ₩94,778 | ₩94,926 | -0.53% | 445.9만 |
|---|
| 2026.04.14 | ₩95,530 | ₩96,214 | ₩93,772 | ₩95,838 | +0.32% | 484.8만 |
|---|
| 2026.04.13 | ₩97,864 | ₩97,998 | ₩95,288 | ₩95,972 | -1.93% | 542.7만 |
|---|
| 2026.04.10 | ₩97,354 | ₩97,958 | ₩96,133 | ₩97,582 | +0.23% | 531.3만 |
|---|
| 2026.04.09 | ₩97,730 | ₩100,279 | ₩96,522 | ₩97,689 | -0.04% | 518.9만 |
|---|
| 2026.04.08 | ₩96,335 | ₩98,320 | ₩95,288 | ₩97,944 | +1.67% | 887.5만 |
|---|
| 2026.04.07 | ₩97,435 | ₩99,997 | ₩97,274 | ₩99,326 | +1.94% | 557.4만 |
|---|
| 2026.04.06 | ₩96,831 | ₩97,931 | ₩96,227 | ₩97,381 | +0.57% | 427.3만 |
|---|
| 2026.04.02 | ₩97,032 | ₩98,025 | ₩96,267 | ₩96,589 | -0.46% | 535.6만 |
|---|
| 2026.04.01 | ₩96,254 | ₩97,435 | ₩95,355 | ₩96,361 | +0.11% | 806.3만 |
|---|
| 2026.03.31 | ₩97,931 | ₩98,427 | ₩96,120 | ₩97,636 | -0.30% | 948.4만 |
|---|
| 2026.03.30 | ₩99,527 | ₩100,373 | ₩97,086 | ₩97,220 | -2.32% | 649.7만 |
|---|
| 2026.03.27 | ₩98,722 | ₩101,110 | ₩98,615 | ₩98,709 | -0.01% | 649.3만 |
|---|
| 2026.03.26 | ₩99,608 | ₩99,983 | ₩98,186 | ₩99,353 | -0.26% | 461.5만 |
|---|
| 2026.03.25 | ₩100,051 | ₩100,252 | ₩98,870 | ₩99,018 | -1.03% | 503.6만 |
|---|
| 2026.03.24 | ₩98,615 | ₩100,654 | ₩98,441 | ₩99,890 | +1.29% | 472.6만 |
|---|
| 2026.03.23 | ₩97,649 | ₩99,393 | ₩96,589 | ₩98,736 | +1.11% | 651.9만 |
|---|
| 2026.03.20 | ₩99,313 | ₩100,144 | ₩96,844 | ₩97,139 | -2.19% | 1267.7만 |
|---|
| 2026.03.19 | ₩97,743 | ₩100,735 | ₩97,743 | ₩99,353 | +1.65% | 663.5만 |
|---|
| 2026.03.18 | ₩98,629 | ₩99,071 | ₩97,019 | ₩97,663 | -0.98% | 462.8만 |
|---|
| 2026.03.17 | ₩100,185 | ₩100,748 | ₩98,629 | ₩98,857 | -1.33% | 495.3만 |
|---|
| 2026.03.16 | ₩98,803 | ₩99,205 | ₩97,716 | ₩99,125 | +0.33% | 571.7만 |
|---|
| 2026.03.13 | ₩98,561 | ₩99,071 | ₩97,582 | ₩98,387 | -0.18% | 488.5만 |
|---|
| 2026.03.12 | ₩99,943 | ₩101,070 | ₩98,629 | ₩98,629 | -1.32% | 565만 |
|---|
| 2026.03.11 | ₩99,179 | ₩99,903 | ₩98,307 | ₩99,809 | +0.64% | 480.6만 |
|---|
| 2026.03.10 | ₩98,092 | ₩99,916 | ₩97,274 | ₩99,058 | +0.98% | 686.3만 |
|---|
| 2026.03.09 | ₩98,870 | ₩99,460 | ₩97,528 | ₩98,172 | -0.71% | 930.2만 |
|---|
| 2026.03.06 | ₩100,762 | ₩100,802 | ₩99,192 | ₩99,594 | -1.16% | 688.4만 |
|---|
| 2026.03.05 | ₩100,601 | ₩101,526 | ₩99,514 | ₩100,305 | -0.29% | 713.1만 |
|---|
| 2026.03.04 | ₩101,070 | ₩101,848 | ₩100,212 | ₩101,647 | +0.57% | 551.8만 |
|---|
| 2026.03.03 | ₩102,143 | ₩102,546 | ₩100,681 | ₩101,795 | -0.34% | 814만 |
|---|
| 2026.03.02 | ₩102,291 | ₩103,123 | ₩100,279 | ₩102,304 | +0.01% | 652.2만 |
|---|
| 2026.02.27 | ₩100,788 | ₩101,405 | ₩99,729 | ₩100,238 | -0.55% | 1039.3만 |
|---|
| 2026.02.26 | ₩99,246 | ₩101,271 | ₩98,870 | ₩100,305 | +1.07% | 661만 |
|---|
| 2026.02.25 | ₩98,481 | ₩99,393 | ₩97,663 | ₩99,232 | +0.76% | 533.4만 |
|---|
| 2026.02.24 | ₩97,918 | ₩98,763 | ₩96,375 | ₩98,602 | +0.70% | 577.8만 |
|---|
| 2026.02.23 | ₩98,065 | ₩99,098 | ₩97,435 | ₩97,904 | -0.16% | 496.3만 |
|---|
| 2026.02.20 | ₩97,099 | ₩97,904 | ₩96,589 | ₩97,904 | +0.83% | 591.8만 |
|---|
| 2026.02.19 | ₩97,663 | ₩97,891 | ₩96,120 | ₩96,817 | -0.87% | 665.8만 |
|---|
| 2026.02.18 | ₩97,488 | ₩97,891 | ₩96,348 | ₩96,777 | -0.73% | 786.7만 |
|---|
| 2026.02.17 | ₩97,837 | ₩97,985 | ₩95,811 | ₩96,536 | -1.33% | 680.9만 |
|---|
| 2026.02.13 | ₩96,254 | ₩97,435 | ₩95,154 | ₩96,965 | +0.74% | 587.5만 |
|---|
| 2026.02.12 | ₩96,281 | ₩96,965 | ₩95,382 | ₩95,422 | -0.89% | 723만 |
|---|
| 2026.02.11 | ₩93,638 | ₩96,039 | ₩93,330 | ₩95,409 | +1.89% | 1165.6만 |
|---|
| 2026.02.10 | ₩93,906 | ₩96,026 | ₩91,814 | ₩92,350 | -1.66% | 1558.4만 |
|---|
| 2026.02.09 | ₩90,096 | ₩91,827 | ₩89,815 | ₩91,022 | +1.03% | 972.8만 |
|---|
| 2026.02.06 | ₩90,714 | ₩92,390 | ₩88,473 | ₩89,775 | -1.04% | 1388.1만 |
|---|
| 2026.02.05 | ₩88,245 | ₩90,821 | ₩87,977 | ₩90,445 | +2.49% | 913.8만 |
|---|
| 2026.02.04 | ₩92,417 | ₩92,498 | ₩87,937 | ₩89,157 | -3.53% | 1262.5만 |
|---|
| 2026.02.03 | ₩89,775 | ₩92,162 | ₩89,533 | ₩91,894 | +2.36% | 924.9만 |
|---|
| 2026.02.02 | ₩89,064 | ₩89,748 | ₩88,312 | ₩88,996 | -0.08% | 600.7만 |
|---|
| 2026.01.30 | ₩90,150 | ₩90,499 | ₩88,124 | ₩90,231 | +0.09% | 798.5만 |
|---|
| 2026.01.29 | ₩91,129 | ₩91,586 | ₩89,587 | ₩90,204 | -1.02% | 701.8만 |
|---|
| 2026.01.28 | ₩88,433 | ₩89,895 | ₩87,963 | ₩89,775 | +1.52% | 595.9만 |
|---|
| 2026.01.27 | ₩86,421 | ₩88,151 | ₩86,152 | ₩87,843 | +1.65% | 871.7만 |
|---|
| 2026.01.26 | ₩87,776 | ₩88,285 | ₩85,629 | ₩86,246 | -1.74% | 756만 |
|---|
| 2026.01.23 | ₩86,488 | ₩87,400 | ₩85,991 | ₩87,145 | +0.76% | 791.1만 |
|---|
| 2026.01.22 | ₩85,079 | ₩86,313 | ₩84,355 | ₩85,482 | +0.47% | 588.1만 |
|---|
| 2026.01.21 | ₩83,523 | ₩84,757 | ₩83,416 | ₩84,757 | +1.48% | 699.4만 |
|---|
| 2026.01.20 | ₩83,362 | ₩83,912 | ₩82,423 | ₩82,517 | -1.01% | 682.8만 |
|---|
| 2026.01.16 | ₩80,988 | ₩83,000 | ₩80,974 | ₩82,571 | +1.95% | 894.5만 |
|---|
| 2026.01.15 | ₩81,256 | ₩82,074 | ₩80,706 | ₩80,880 | -0.46% | 474.6만 |
|---|
| 2026.01.14 | ₩81,028 | ₩82,329 | ₩80,840 | ₩81,444 | +0.51% | 895.7만 |
|---|
| 2026.01.13 | ₩80,317 | ₩81,524 | ₩80,035 | ₩81,149 | +1.04% | 569.2만 |
|---|
| 2026.01.12 | ₩80,760 | ₩81,149 | ₩79,244 | ₩79,901 | -1.06% | 772.9만 |
|---|
| 2026.01.09 | ₩82,088 | ₩82,718 | ₩79,914 | ₩80,920 | -1.42% | 793.4만 |
|---|
| 2026.01.08 | ₩81,296 | ₩82,517 | ₩80,827 | ₩82,034 | +0.91% | 719.2만 |
|---|
| 2026.01.07 | ₩80,263 | ₩81,578 | ₩79,968 | ₩81,014 | +0.94% | 723.8만 |
|---|
| 2026.01.06 | ₩81,202 | ₩81,591 | ₩78,466 | ₩79,820 | -1.70% | 1122.2만 |
|---|
| 2026.01.05 | ₩82,369 | ₩82,503 | ₩79,190 | ₩82,047 | -0.39% | 723.8만 |
|---|
| 2026.01.02 | ₩80,639 | ₩82,047 | ₩79,928 | ₩81,631 | +1.23% | 433만 |
|---|
| 2025.12.31 | ₩80,773 | ₩80,773 | ₩80,062 | ₩80,639 | -0.17% | 415만 |
|---|
| 2025.12.30 | ₩80,558 | ₩80,988 | ₩80,209 | ₩80,706 | +0.18% | 353.5만 |
|---|
| 2025.12.29 | ₩79,981 | ₩80,478 | ₩79,928 | ₩80,223 | +0.30% | 417.5만 |
|---|
| 2025.12.26 | ₩79,941 | ₩80,209 | ₩79,391 | ₩79,847 | -0.12% | 266.1만 |
|---|
| 2025.12.24 | ₩80,129 | ₩80,531 | ₩79,767 | ₩79,767 | -0.45% | 281.5만 |
|---|
| 2025.12.23 | ₩78,948 | ₩80,209 | ₩78,855 | ₩80,156 | +1.53% | 609.9만 |
|---|
| 2025.12.22 | ₩78,626 | ₩79,217 | ₩78,385 | ₩79,042 | +0.53% | 557.1만 |
|---|
| 2025.12.19 | ₩78,694 | ₩79,257 | ₩78,103 | ₩78,157 | -0.68% | 1264.6만 |
|---|
| 2025.12.18 | ₩79,284 | ₩80,411 | ₩78,626 | ₩78,694 | -0.74% | 662.4만 |
|---|
| 2025.12.17 | ₩78,600 | ₩79,324 | ₩77,929 | ₩78,935 | +0.43% | 748.3만 |
|---|
| 2025.12.16 | ₩79,391 | ₩79,633 | ₩78,170 | ₩78,358 | -1.30% | 778.7만 |
|---|
| 2025.12.15 | ₩80,022 | ₩80,075 | ₩78,519 | ₩79,794 | -0.28% | 762.5만 |
|---|
| 2025.12.12 | ₩81,162 | ₩81,591 | ₩79,244 | ₩80,142 | -1.26% | 731.1만 |
|---|
| 2025.12.11 | ₩81,497 | ₩82,061 | ₩80,786 | ₩81,725 | +0.28% | 491.4만 |
|---|
| 2025.12.10 | ₩82,664 | ₩82,866 | ₩80,773 | ₩81,162 | -1.82% | 705.9만 |
|---|
| 2025.12.09 | ₩83,241 | ₩83,845 | ₩82,356 | ₩82,571 | -0.81% | 479.4만 |
|---|
| 2025.12.08 | ₩83,872 | ₩84,006 | ₩82,611 | ₩83,107 | -0.91% | 620.2만 |
|---|
| 2025.12.05 | ₩85,401 | ₩85,696 | ₩84,221 | ₩84,261 | -1.34% | 757.9만 |
|---|
| 2025.12.04 | ₩82,571 | ₩85,656 | ₩82,074 | ₩85,401 | +3.43% | 1128.9만 |
|---|
| 2025.12.03 | ₩81,068 | ₩83,429 | ₩80,988 | ₩82,571 | +1.85% | 762.1만 |
|---|
| 2025.12.02 | ₩82,584 | ₩82,664 | ₩80,733 | ₩80,773 | -2.19% | 498.1만 |
|---|
| 2025.12.01 | ₩81,444 | ₩82,544 | ₩81,108 | ₩82,423 | +1.20% | 531.2만 |
|---|
| 2025.11.28 | ₩81,001 | ₩81,994 | ₩80,625 | ₩81,739 | +0.91% | 235.4만 |
|---|
| 2025.11.26 | ₩80,075 | ₩81,390 | ₩79,713 | ₩80,786 | +0.89% | 509.6만 |
|---|
| 2025.11.25 | ₩79,512 | ₩79,820 | ₩78,613 | ₩79,646 | +0.17% | 577.8만 |
|---|
| 2025.11.24 | ₩79,995 | ₩80,384 | ₩78,680 | ₩79,727 | -0.34% | 1239.7만 |
|---|
| 2025.11.21 | ₩79,190 | ₩80,344 | ₩78,331 | ₩79,968 | +0.98% | 819.5만 |
|---|
| 2025.11.20 | ₩79,606 | ₩81,430 | ₩78,989 | ₩79,029 | -0.72% | 802.4만 |
|---|
| 2025.11.19 | ₩78,358 | ₩79,096 | ₩78,063 | ₩79,002 | +0.82% | 627.3만 |
|---|
| 2025.11.18 | ₩80,263 | ₩80,920 | ₩79,324 | ₩79,378 | -1.10% | 729.9만 |
|---|
| 2025.11.17 | ₩81,618 | ₩81,806 | ₩79,888 | ₩80,370 | -1.53% | 619.8만 |
|---|
| 2025.11.14 | ₩79,337 | ₩81,953 | ₩78,989 | ₩81,819 | +3.13% | 766.8만 |
|---|
| 2025.11.13 | ₩81,390 | ₩81,860 | ₩79,297 | ₩79,941 | -1.78% | 841.5만 |
|---|
| 2025.11.12 | ₩81,202 | ₩82,289 | ₩80,599 | ₩81,068 | -0.17% | 666.5만 |
|---|
| 2025.11.11 | ₩81,296 | ₩82,034 | ₩80,625 | ₩81,296 | 0.00% | 641.7만 |
|---|
| 2025.11.10 | ₩80,169 | ₩81,457 | ₩79,686 | ₩81,296 | +1.41% | 762만 |
|---|
| 2025.11.07 | ₩77,808 | ₩80,183 | ₩77,540 | ₩79,928 | +2.72% | 973만 |
|---|
| 2025.11.06 | ₩77,164 | ₩78,331 | ₩77,137 | ₩77,728 | +0.73% | 630.2만 |
|---|
| 2025.11.05 | ₩75,823 | ₩78,331 | ₩75,474 | ₩77,191 | +1.80% | 1005.3만 |
|---|
| 2025.11.04 | ₩76,467 | ₩78,855 | ₩75,380 | ₩75,809 | -0.86% | 1511.5만 |
|---|
| 2025.11.03 | ₩78,117 | ₩79,391 | ₩76,869 | ₩79,190 | +1.37% | 1016.7만 |
|---|
| 2025.10.31 | ₩77,084 | ₩77,956 | ₩76,708 | ₩77,634 | +0.71% | 713.1만 |
|---|
| 2025.10.30 | ₩76,641 | ₩78,117 | ₩75,836 | ₩77,298 | +0.86% | 995.7만 |
|---|
| 2025.10.29 | ₩77,272 | ₩77,862 | ₩76,319 | ₩76,440 | -1.08% | 789.1만 |
|---|
| 2025.10.28 | ₩77,137 | ₩77,674 | ₩76,400 | ₩77,258 | +0.16% | 687.8만 |
|---|
| 2025.10.27 | ₩77,204 | ₩78,144 | ₩76,762 | ₩77,365 | +0.21% | 780.9만 |
|---|
| 2025.10.24 | ₩79,619 | ₩79,807 | ₩76,748 | ₩77,111 | -3.15% | 1239.5만 |
|---|
| 2025.10.23 | ₩82,732 | ₩82,960 | ₩78,908 | ₩79,056 | -4.44% | 1294.8만 |
|---|
| 2025.10.22 | ₩84,046 | ₩84,127 | ₩81,927 | ₩83,389 | -0.78% | 624.4만 |
|---|
| 2025.10.21 | ₩84,784 | ₩84,932 | ₩83,456 | ₩83,630 | -1.36% | 379.8만 |
|---|
| 2025.10.20 | ₩83,993 | ₩85,106 | ₩83,778 | ₩84,596 | +0.72% | 501.3만 |
|---|
| 2025.10.17 | ₩83,630 | ₩84,033 | ₩83,107 | ₩83,791 | +0.19% | 574.5만 |
|---|
| 2025.10.16 | ₩85,696 | ₩86,005 | ₩83,550 | ₩83,885 | -2.11% | 535.2만 |
|---|
| 2025.10.15 | ₩84,234 | ₩86,246 | ₩83,899 | ₩85,562 | +1.58% | 584.7만 |
|---|
| 2025.10.14 | ₩83,255 | ₩84,234 | ₩82,866 | ₩83,657 | +0.48% | 453.6만 |
|---|
| 2025.10.13 | ₩84,140 | ₩84,905 | ₩83,724 | ₩84,086 | -0.06% | 479만 |
|---|
| 2025.10.10 | ₩84,677 | ₩86,609 | ₩83,925 | ₩83,993 | -0.81% | 692만 |
|---|