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 | ₩96,763 | ₩98,289 | ₩96,429 | ₩97,245 | +0.50% | 707.7만 |
| 2026.10.08 | ₩95,719 | ₩97,486 | ₩95,465 | ₩96,803 | +1.13% | 957.6만 |
| 2026.10.07 | ₩97,553 | ₩97,553 | ₩94,783 | ₩95,626 | -1.98% | 517.3만 |
| 2026.10.06 | ₩94,568 | ₩97,338 | ₩93,819 | ₩96,870 | +2.43% | 643.9만 |
| 2026.10.05 | ₩94,381 | ₩95,987 | ₩93,725 | ₩94,756 | +0.40% | 580.3만 |
| 2026.10.02 | ₩92,240 | ₩94,421 | ₩91,865 | ₩94,395 | +2.34% | 829.6만 |
| 2026.10.01 | ₩90,795 | ₩92,896 | ₩90,166 | ₩92,628 | +2.02% | 720.9만 |
| 2026.09.30 | ₩92,347 | ₩92,575 | ₩90,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,955 |
| -1.51% |
| 958.6만 |
| 2026.09.29 | ₩91,317 | ₩92,253 | ₩90,487 | ₩91,839 | +0.57% | 669.7만 |
|---|
| 2026.09.28 | ₩93,030 | ₩93,030 | ₩91,531 | ₩92,307 | -0.78% | 558.7만 |
|---|
| 2026.09.25 | ₩94,154 | ₩94,301 | ₩92,093 | ₩92,682 | -1.56% | 643.3만 |
|---|
| 2026.09.24 | ₩95,612 | ₩95,612 | ₩94,060 | ₩94,448 | -1.22% | 436.9만 |
|---|
| 2026.09.23 | ₩95,425 | ₩96,736 | ₩94,635 | ₩95,157 | -0.28% | 517.7만 |
|---|
| 2026.09.22 | ₩95,599 | ₩96,884 | ₩94,649 | ₩94,983 | -0.64% | 540.9만 |
|---|
| 2026.09.21 | ₩95,746 | ₩96,964 | ₩95,519 | ₩95,880 | +0.14% | 519.5만 |
|---|
| 2026.09.18 | ₩95,478 | ₩98,074 | ₩95,345 | ₩96,415 | +0.98% | 1955.8만 |
|---|
| 2026.09.17 | ₩95,211 | ₩96,616 | ₩95,023 | ₩96,094 | +0.93% | 592.3만 |
|---|
| 2026.09.16 | ₩95,866 | ₩96,321 | ₩93,471 | ₩94,876 | -1.03% | 924.1만 |
|---|
| 2026.09.15 | ₩96,870 | ₩97,191 | ₩95,131 | ₩95,853 | -1.05% | 755.3만 |
|---|
| 2026.09.14 | ₩97,031 | ₩98,128 | ₩94,863 | ₩96,281 | -0.77% | 884.8만 |
|---|
| 2026.09.11 | ₩97,285 | ₩98,570 | ₩96,910 | ₩97,486 | +0.21% | 833만 |
|---|
| 2026.09.10 | ₩100,269 | ₩100,724 | ₩97,111 | ₩97,446 | -2.82% | 631.5만 |
|---|
| 2026.09.09 | ₩102,437 | ₩102,852 | ₩99,627 | ₩100,563 | -1.83% | 661.7만 |
|---|
| 2026.09.08 | ₩100,015 | ₩101,661 | ₩97,847 | ₩101,473 | +1.46% | 701.9만 |
|---|
| 2026.09.04 | ₩98,851 | ₩99,600 | ₩98,182 | ₩99,225 | +0.38% | 751.4만 |
|---|
| 2026.09.03 | ₩100,671 | ₩101,059 | ₩99,025 | ₩99,091 | -1.57% | 642.7만 |
|---|
| 2026.09.02 | ₩100,523 | ₩100,764 | ₩98,529 | ₩100,577 | +0.05% | 880.4만 |
|---|
| 2026.09.01 | ₩101,112 | ₩102,129 | ₩99,493 | ₩100,671 | -0.44% | 731.6만 |
|---|
| 2026.08.31 | ₩99,279 | ₩101,032 | ₩98,583 | ₩100,430 | +1.16% | 2016.4만 |
|---|
| 2026.08.28 | ₩99,654 | ₩100,108 | ₩98,302 | ₩98,663 | -0.99% | 469.3만 |
|---|
| 2026.08.27 | ₩99,493 | ₩100,042 | ₩97,312 | ₩99,279 | -0.22% | 756.2만 |
|---|
| 2026.08.26 | ₩95,224 | ₩101,072 | ₩95,157 | ₩99,573 | +4.57% | 829.1만 |
|---|
| 2026.08.25 | ₩94,876 | ₩96,388 | ₩94,756 | ₩95,117 | +0.25% | 701.1만 |
|---|
| 2026.08.24 | ₩94,180 | ₩95,666 | ₩93,137 | ₩94,970 | +0.84% | 550.8만 |
|---|
| 2026.08.21 | ₩96,576 | ₩98,115 | ₩93,565 | ₩94,328 | -2.33% | 758.7만 |
|---|
| 2026.08.20 | ₩98,262 | ₩98,984 | ₩95,171 | ₩95,920 | -2.38% | 640.9만 |
|---|
| 2026.08.19 | ₩101,447 | ₩101,540 | ₩97,820 | ₩98,008 | -3.39% | 542.5만 |
|---|
| 2026.08.18 | ₩99,908 | ₩101,487 | ₩99,426 | ₩100,537 | +0.63% | 503.5만 |
|---|
| 2026.08.17 | ₩100,644 | ₩100,844 | ₩98,208 | ₩98,289 | -2.34% | 794만 |
|---|
| 2026.08.14 | ₩98,262 | ₩100,684 | ₩97,967 | ₩100,630 | +2.41% | 604.3만 |
|---|
| 2026.08.13 | ₩98,355 | ₩99,065 | ₩97,740 | ₩97,740 | -0.63% | 394.3만 |
|---|
| 2026.08.12 | ₩96,776 | ₩98,864 | ₩96,616 | ₩98,623 | +1.91% | 455.1만 |
|---|
| 2026.08.11 | ₩96,522 | ₩97,405 | ₩95,866 | ₩96,763 | +0.25% | 339.7만 |
|---|
| 2026.08.10 | ₩95,010 | ₩96,161 | ₩94,461 | ₩96,148 | +1.20% | 488.3만 |
|---|
| 2026.08.07 | ₩95,599 | ₩96,589 | ₩93,993 | ₩94,207 | -1.46% | 459.3만 |
|---|
| 2026.08.06 | ₩97,686 | ₩97,994 | ₩95,291 | ₩96,027 | -1.70% | 733.4만 |
|---|
| 2026.08.05 | ₩95,706 | ₩96,536 | ₩94,957 | ₩96,094 | +0.41% | 623.1만 |
|---|
| 2026.08.04 | ₩93,096 | ₩97,057 | ₩91,691 | ₩95,693 | +2.79% | 1376.4만 |
|---|
| 2026.08.03 | ₩94,542 | ₩95,304 | ₩93,485 | ₩94,247 | -0.31% | 752.5만 |
|---|
| 2026.07.31 | ₩94,742 | ₩96,201 | ₩94,421 | ₩95,733 | +1.05% | 724.9만 |
|---|
| 2026.07.30 | ₩93,940 | ₩95,304 | ₩93,444 | ₩94,890 | +1.01% | 624.8만 |
|---|
| 2026.07.29 | ₩95,264 | ₩95,438 | ₩93,378 | ₩93,846 | -1.49% | 529.9만 |
|---|
| 2026.07.28 | ₩94,716 | ₩95,452 | ₩92,695 | ₩93,886 | -0.88% | 785.2만 |
|---|
| 2026.07.27 | ₩97,446 | ₩97,713 | ₩94,435 | ₩94,729 | -2.79% | 826.3만 |
|---|
| 2026.07.24 | ₩100,898 | ₩102,263 | ₩98,824 | ₩99,025 | -1.86% | 610.9만 |
|---|
| 2026.07.23 | ₩100,858 | ₩101,487 | ₩99,680 | ₩100,697 | -0.16% | 480.1만 |
|---|
| 2026.07.22 | ₩98,663 | ₩100,430 | ₩98,128 | ₩99,680 | +1.03% | 615.8만 |
|---|
| 2026.07.21 | ₩99,827 | ₩100,015 | ₩97,365 | ₩98,168 | -1.66% | 606.8만 |
|---|
| 2026.07.20 | ₩98,128 | ₩100,938 | ₩98,128 | ₩99,239 | +1.13% | 549만 |
|---|
| 2026.07.17 | ₩101,259 | ₩101,326 | ₩97,365 | ₩98,195 | -3.03% | 890.5만 |
|---|
| 2026.07.16 | ₩99,667 | ₩100,644 | ₩99,025 | ₩100,001 | +0.34% | 727.3만 |
|---|
| 2026.07.15 | ₩101,701 | ₩102,156 | ₩99,265 | ₩99,533 | -2.13% | 623.4만 |
|---|
| 2026.07.14 | ₩100,336 | ₩102,089 | ₩100,296 | ₩101,674 | +1.33% | 599.6만 |
|---|
| 2026.07.13 | ₩100,952 | ₩101,126 | ₩97,432 | ₩99,640 | -1.30% | 856.2만 |
|---|
| 2026.07.10 | ₩100,925 | ₩101,447 | ₩99,172 | ₩100,390 | -0.53% | 401.7만 |
|---|
| 2026.07.09 | ₩101,152 | ₩102,343 | ₩100,697 | ₩100,965 | -0.19% | 594.8만 |
|---|
| 2026.07.08 | ₩100,885 | ₩101,206 | ₩99,426 | ₩100,724 | -0.16% | 562.6만 |
|---|
| 2026.07.07 | ₩98,168 | ₩100,925 | ₩98,168 | ₩100,470 | +2.34% | 691.9만 |
|---|
| 2026.07.06 | ₩97,780 | ₩98,877 | ₩96,884 | ₩97,446 | -0.34% | 569.6만 |
|---|
| 2026.07.02 | ₩98,436 | ₩98,971 | ₩96,495 | ₩97,874 | -0.57% | 655.6만 |
|---|
| 2026.07.01 | ₩99,239 | ₩99,734 | ₩96,710 | ₩97,379 | -1.87% | 855.7만 |
|---|
| 2026.06.30 | ₩100,282 | ₩101,206 | ₩99,359 | ₩99,480 | -0.80% | 1249.2만 |
|---|
| 2026.06.29 | ₩103,855 | ₩105,020 | ₩98,690 | ₩100,443 | -3.29% | 1312.5만 |
|---|
| 2026.06.26 | ₩104,230 | ₩105,715 | ₩103,681 | ₩104,270 | +0.04% | 1301.3만 |
|---|
| 2026.06.25 | ₩101,594 | ₩104,043 | ₩101,259 | ₩103,748 | +2.12% | 648.1만 |
|---|
| 2026.06.24 | ₩100,604 | ₩101,928 | ₩99,814 | ₩101,527 | +0.92% | 770.3만 |
|---|
| 2026.06.23 | ₩99,306 | ₩101,540 | ₩98,516 | ₩101,420 | +2.13% | 797.3만 |
|---|
| 2026.06.22 | ₩97,499 | ₩101,420 | ₩97,231 | ₩100,296 | +2.87% | 1126.4만 |
|---|
| 2026.06.18 | ₩96,054 | ₩98,061 | ₩94,783 | ₩97,847 | +1.87% | 1518만 |
|---|
| 2026.06.17 | ₩95,211 | ₩95,987 | ₩94,729 | ₩95,345 | +0.14% | 502.1만 |
|---|
| 2026.06.16 | ₩95,144 | ₩95,960 | ₩94,702 | ₩95,652 | +0.53% | 583.6만 |
|---|
| 2026.06.15 | ₩94,247 | ₩96,589 | ₩93,699 | ₩95,666 | +1.51% | 588.9만 |
|---|
| 2026.06.12 | ₩95,171 | ₩97,579 | ₩94,595 | ₩96,455 | +1.35% | 551.9만 |
|---|
| 2026.06.11 | ₩97,098 | ₩97,432 | ₩95,759 | ₩95,840 | -1.30% | 439.3만 |
|---|
| 2026.06.10 | ₩96,201 | ₩97,619 | ₩95,907 | ₩96,696 | +0.51% | 427.8만 |
|---|
| 2026.06.09 | ₩95,599 | ₩96,817 | ₩94,568 | ₩95,800 | +0.21% | 631.3만 |
|---|
| 2026.06.08 | ₩96,803 | ₩97,111 | ₩95,304 | ₩95,800 | -1.04% | 450만 |
|---|
| 2026.06.05 | ₩96,736 | ₩97,325 | ₩95,987 | ₩96,295 | -0.46% | 575만 |
|---|
| 2026.06.04 | ₩95,840 | ₩96,937 | ₩95,572 | ₩96,924 | +1.13% | 655.8만 |
|---|
| 2026.06.03 | ₩95,385 | ₩97,312 | ₩95,184 | ₩95,893 | +0.53% | 755.1만 |
|---|
| 2026.06.02 | ₩94,060 | ₩95,706 | ₩93,685 | ₩95,425 | +1.45% | 541.6만 |
|---|
| 2026.06.01 | ₩95,412 | ₩95,893 | ₩93,725 | ₩93,725 | -1.77% | 746.1만 |
|---|
| 2026.05.29 | ₩97,660 | ₩97,660 | ₩95,291 | ₩95,532 | -2.18% | 1125.7만 |
|---|
| 2026.05.28 | ₩100,242 | ₩100,282 | ₩97,780 | ₩97,860 | -2.38% | 724.2만 |
|---|
| 2026.05.27 | ₩101,005 | ₩101,554 | ₩99,292 | ₩99,520 | -1.47% | 618만 |
|---|
| 2026.05.26 | ₩104,712 | ₩105,006 | ₩102,102 | ₩102,156 | -2.44% | 558.1만 |
|---|
| 2026.05.22 | ₩104,136 | ₩105,207 | ₩103,668 | ₩105,006 | +0.84% | 620.1만 |
|---|
| 2026.05.21 | ₩104,632 | ₩104,765 | ₩103,347 | ₩103,735 | -0.86% | 417.9만 |
|---|
| 2026.05.20 | ₩106,438 | ₩107,161 | ₩103,788 | ₩104,217 | -2.09% | 654.6만 |
|---|
| 2026.05.19 | ₩104,150 | ₩106,505 | ₩103,173 | ₩106,251 | +2.02% | 836만 |
|---|
| 2026.05.18 | ₩104,337 | ₩104,792 | ₩103,052 | ₩103,962 | -0.36% | 675.3만 |
|---|
| 2026.05.15 | ₩104,110 | ₩104,698 | ₩103,160 | ₩104,003 | -0.10% | 931.6만 |
|---|
| 2026.05.14 | ₩101,313 | ₩104,096 | ₩101,313 | ₩103,962 | +2.62% | 637.1만 |
|---|
| 2026.05.13 | ₩100,724 | ₩101,808 | ₩99,386 | ₩101,313 | +0.58% | 621.9만 |
|---|
| 2026.05.12 | ₩99,854 | ₩100,563 | ₩98,958 | ₩100,001 | +0.15% | 592.8만 |
|---|
| 2026.05.11 | ₩96,736 | ₩99,359 | ₩96,281 | ₩99,265 | +2.61% | 581.5만 |
|---|
| 2026.05.08 | ₩97,820 | ₩98,409 | ₩96,067 | ₩96,295 | -1.56% | 472.2만 |
|---|
| 2026.05.07 | ₩96,576 | ₩97,834 | ₩96,148 | ₩97,619 | +1.08% | 720.2만 |
|---|
| 2026.05.06 | ₩99,827 | ₩101,259 | ₩98,463 | ₩98,703 | -1.13% | 816.2만 |
|---|
| 2026.05.05 | ₩100,630 | ₩103,588 | ₩100,630 | ₩101,862 | +1.22% | 911만 |
|---|
| 2026.05.04 | ₩100,818 | ₩101,594 | ₩99,935 | ₩100,911 | +0.09% | 758.9만 |
|---|
| 2026.05.01 | ₩102,169 | ₩102,276 | ₩100,229 | ₩101,085 | -1.06% | 462.1만 |
|---|
| 2026.04.30 | ₩97,887 | ₩102,303 | ₩97,700 | ₩102,116 | +4.32% | 882.9만 |
|---|
| 2026.04.29 | ₩97,927 | ₩98,489 | ₩97,352 | ₩98,115 | +0.19% | 559.1만 |
|---|
| 2026.04.28 | ₩96,589 | ₩98,355 | ₩96,442 | ₩97,740 | +1.19% | 630.2만 |
|---|
| 2026.04.27 | ₩96,589 | ₩97,459 | ₩95,318 | ₩95,826 | -0.79% | 649.1만 |
|---|
| 2026.04.24 | ₩96,054 | ₩96,683 | ₩95,023 | ₩96,589 | +0.56% | 405.3만 |
|---|
| 2026.04.23 | ₩95,679 | ₩96,388 | ₩95,331 | ₩95,880 | +0.21% | 566.2만 |
|---|
| 2026.04.22 | ₩95,090 | ₩95,559 | ₩94,582 | ₩95,144 | +0.06% | 514.3만 |
|---|
| 2026.04.21 | ₩95,412 | ₩96,027 | ₩93,297 | ₩94,247 | -1.22% | 525.8만 |
|---|
| 2026.04.20 | ₩95,545 | ₩96,549 | ₩94,702 | ₩94,890 | -0.69% | 469.2만 |
|---|
| 2026.04.17 | ₩93,538 | ₩95,733 | ₩92,775 | ₩95,211 | +1.79% | 786.1만 |
|---|
| 2026.04.16 | ₩94,662 | ₩95,893 | ₩94,006 | ₩94,823 | +0.17% | 508.9만 |
|---|
| 2026.04.15 | ₩95,197 | ₩95,652 | ₩94,542 | ₩94,689 | -0.53% | 445.9만 |
|---|
| 2026.04.14 | ₩95,291 | ₩95,974 | ₩93,538 | ₩95,599 | +0.32% | 484.8만 |
|---|
| 2026.04.13 | ₩97,619 | ₩97,753 | ₩95,050 | ₩95,733 | -1.93% | 542.7만 |
|---|
| 2026.04.10 | ₩97,111 | ₩97,713 | ₩95,893 | ₩97,338 | +0.23% | 531.3만 |
|---|
| 2026.04.09 | ₩97,486 | ₩100,028 | ₩96,281 | ₩97,446 | -0.04% | 518.9만 |
|---|
| 2026.04.08 | ₩96,094 | ₩98,074 | ₩95,050 | ₩97,700 | +1.67% | 887.5만 |
|---|
| 2026.04.07 | ₩97,191 | ₩99,747 | ₩97,031 | ₩99,078 | +1.94% | 557.4만 |
|---|
| 2026.04.06 | ₩96,589 | ₩97,686 | ₩95,987 | ₩97,138 | +0.57% | 427.3만 |
|---|
| 2026.04.02 | ₩96,790 | ₩97,780 | ₩96,027 | ₩96,348 | -0.46% | 535.6만 |
|---|
| 2026.04.01 | ₩96,014 | ₩97,191 | ₩95,117 | ₩96,121 | +0.11% | 806.3만 |
|---|
| 2026.03.31 | ₩97,686 | ₩98,182 | ₩95,880 | ₩97,392 | -0.30% | 948.4만 |
|---|
| 2026.03.30 | ₩99,279 | ₩100,122 | ₩96,843 | ₩96,977 | -2.32% | 649.7만 |
|---|
| 2026.03.27 | ₩98,476 | ₩100,858 | ₩98,369 | ₩98,463 | -0.01% | 649.3만 |
|---|
| 2026.03.26 | ₩99,359 | ₩99,734 | ₩97,941 | ₩99,105 | -0.26% | 461.5만 |
|---|
| 2026.03.25 | ₩99,801 | ₩100,001 | ₩98,623 | ₩98,770 | -1.03% | 503.6만 |
|---|
| 2026.03.24 | ₩98,369 | ₩100,403 | ₩98,195 | ₩99,640 | +1.29% | 472.6만 |
|---|
| 2026.03.23 | ₩97,405 | ₩99,145 | ₩96,348 | ₩98,489 | +1.11% | 651.9만 |
|---|
| 2026.03.20 | ₩99,065 | ₩99,894 | ₩96,602 | ₩96,897 | -2.19% | 1267.7만 |
|---|
| 2026.03.19 | ₩97,499 | ₩100,483 | ₩97,499 | ₩99,105 | +1.65% | 663.5만 |
|---|
| 2026.03.18 | ₩98,382 | ₩98,824 | ₩96,776 | ₩97,419 | -0.98% | 462.8만 |
|---|
| 2026.03.17 | ₩99,935 | ₩100,497 | ₩98,382 | ₩98,610 | -1.33% | 495.3만 |
|---|
| 2026.03.16 | ₩98,556 | ₩98,958 | ₩97,472 | ₩98,877 | +0.33% | 571.7만 |
|---|
| 2026.03.13 | ₩98,315 | ₩98,824 | ₩97,338 | ₩98,141 | -0.18% | 488.5만 |
|---|
| 2026.03.12 | ₩99,694 | ₩100,818 | ₩98,382 | ₩98,382 | -1.32% | 565만 |
|---|
| 2026.03.11 | ₩98,931 | ₩99,654 | ₩98,061 | ₩99,560 | +0.64% | 480.6만 |
|---|
| 2026.03.10 | ₩97,847 | ₩99,667 | ₩97,031 | ₩98,810 | +0.98% | 686.3만 |
|---|
| 2026.03.09 | ₩98,623 | ₩99,212 | ₩97,285 | ₩97,927 | -0.71% | 930.2만 |
|---|
| 2026.03.06 | ₩100,510 | ₩100,550 | ₩98,944 | ₩99,346 | -1.16% | 688.4만 |
|---|
| 2026.03.05 | ₩100,349 | ₩101,273 | ₩99,265 | ₩100,055 | -0.29% | 713.1만 |
|---|
| 2026.03.04 | ₩100,818 | ₩101,594 | ₩99,961 | ₩101,393 | +0.57% | 551.8만 |
|---|
| 2026.03.03 | ₩101,888 | ₩102,290 | ₩100,430 | ₩101,540 | -0.34% | 814만 |
|---|
| 2026.03.02 | ₩102,035 | ₩102,865 | ₩100,028 | ₩102,049 | +0.01% | 652.2만 |
|---|
| 2026.02.27 | ₩100,537 | ₩101,152 | ₩99,480 | ₩99,988 | -0.55% | 1039.3만 |
|---|
| 2026.02.26 | ₩98,998 | ₩101,018 | ₩98,623 | ₩100,055 | +1.07% | 661만 |
|---|
| 2026.02.25 | ₩98,235 | ₩99,145 | ₩97,419 | ₩98,984 | +0.76% | 533.4만 |
|---|
| 2026.02.24 | ₩97,673 | ₩98,516 | ₩96,134 | ₩98,355 | +0.70% | 577.8만 |
|---|
| 2026.02.23 | ₩97,820 | ₩98,851 | ₩97,191 | ₩97,660 | -0.16% | 496.3만 |
|---|
| 2026.02.20 | ₩96,857 | ₩97,660 | ₩96,348 | ₩97,660 | +0.83% | 591.8만 |
|---|
| 2026.02.19 | ₩97,419 | ₩97,646 | ₩95,880 | ₩96,576 | -0.87% | 665.8만 |
|---|
| 2026.02.18 | ₩97,245 | ₩97,646 | ₩96,107 | ₩96,536 | -0.73% | 786.7만 |
|---|
| 2026.02.17 | ₩97,593 | ₩97,740 | ₩95,572 | ₩96,295 | -1.33% | 680.9만 |
|---|
| 2026.02.13 | ₩96,014 | ₩97,191 | ₩94,916 | ₩96,723 | +0.74% | 587.5만 |
|---|
| 2026.02.12 | ₩96,040 | ₩96,723 | ₩95,144 | ₩95,184 | -0.89% | 723만 |
|---|
| 2026.02.11 | ₩93,404 | ₩95,800 | ₩93,096 | ₩95,171 | +1.89% | 1165.6만 |
|---|
| 2026.02.10 | ₩93,672 | ₩95,786 | ₩91,584 | ₩92,120 | -1.66% | 1558.4만 |
|---|
| 2026.02.09 | ₩89,872 | ₩91,598 | ₩89,590 | ₩90,795 | +1.03% | 972.8만 |
|---|
| 2026.02.06 | ₩90,487 | ₩92,160 | ₩88,252 | ₩89,550 | -1.04% | 1388.1만 |
|---|
| 2026.02.05 | ₩88,025 | ₩90,594 | ₩87,757 | ₩90,219 | +2.49% | 913.8만 |
|---|
| 2026.02.04 | ₩92,187 | ₩92,267 | ₩87,717 | ₩88,935 | -3.53% | 1262.5만 |
|---|
| 2026.02.03 | ₩89,550 | ₩91,932 | ₩89,309 | ₩91,665 | +2.36% | 924.9만 |
|---|
| 2026.02.02 | ₩88,841 | ₩89,524 | ₩88,092 | ₩88,774 | -0.08% | 600.7만 |
|---|
| 2026.01.30 | ₩89,925 | ₩90,273 | ₩87,904 | ₩90,005 | +0.09% | 798.5만 |
|---|
| 2026.01.29 | ₩90,902 | ₩91,357 | ₩89,363 | ₩89,979 | -1.02% | 701.8만 |
|---|
| 2026.01.28 | ₩88,212 | ₩89,671 | ₩87,744 | ₩89,550 | +1.52% | 595.9만 |
|---|
| 2026.01.27 | ₩86,205 | ₩87,931 | ₩85,937 | ₩87,623 | +1.65% | 871.7만 |
|---|
| 2026.01.26 | ₩87,556 | ₩88,065 | ₩85,415 | ₩86,031 | -1.74% | 756만 |
|---|
| 2026.01.23 | ₩86,272 | ₩87,182 | ₩85,777 | ₩86,928 | +0.76% | 791.1만 |
|---|
| 2026.01.22 | ₩84,867 | ₩86,098 | ₩84,144 | ₩85,268 | +0.47% | 588.1만 |
|---|
| 2026.01.21 | ₩83,314 | ₩84,546 | ₩83,207 | ₩84,546 | +1.48% | 699.4만 |
|---|
| 2026.01.20 | ₩83,154 | ₩83,703 | ₩82,217 | ₩82,311 | -1.01% | 682.8만 |
|---|
| 2026.01.16 | ₩80,785 | ₩82,793 | ₩80,772 | ₩82,364 | +1.95% | 894.5만 |
|---|
| 2026.01.15 | ₩81,053 | ₩81,869 | ₩80,504 | ₩80,678 | -0.46% | 474.6만 |
|---|
| 2026.01.14 | ₩80,825 | ₩82,123 | ₩80,638 | ₩81,240 | +0.51% | 895.7만 |
|---|
| 2026.01.13 | ₩80,116 | ₩81,321 | ₩79,835 | ₩80,946 | +1.04% | 569.2만 |
|---|
| 2026.01.12 | ₩80,558 | ₩80,946 | ₩79,046 | ₩79,701 | -1.06% | 772.9만 |
|---|
| 2026.01.09 | ₩81,883 | ₩82,512 | ₩79,715 | ₩80,718 | -1.42% | 793.4만 |
|---|
| 2026.01.08 | ₩81,093 | ₩82,311 | ₩80,625 | ₩81,829 | +0.91% | 719.2만 |
|---|
| 2026.01.07 | ₩80,063 | ₩81,374 | ₩79,768 | ₩80,812 | +0.94% | 723.8만 |
|---|
| 2026.01.06 | ₩80,999 | ₩81,387 | ₩78,270 | ₩79,621 | -1.70% | 1122.2만 |
|---|
| 2026.01.05 | ₩82,164 | ₩82,297 | ₩78,992 | ₩81,842 | -0.39% | 723.8만 |
|---|
| 2026.01.02 | ₩80,437 | ₩81,842 | ₩79,728 | ₩81,428 | +1.23% | 433만 |
|---|
| 2025.12.31 | ₩80,571 | ₩80,571 | ₩79,862 | ₩80,437 | -0.17% | 415만 |
|---|
| 2025.12.30 | ₩80,357 | ₩80,785 | ₩80,009 | ₩80,504 | +0.18% | 353.5만 |
|---|
| 2025.12.29 | ₩79,782 | ₩80,277 | ₩79,728 | ₩80,023 | +0.30% | 417.5만 |
|---|
| 2025.12.26 | ₩79,742 | ₩80,009 | ₩79,193 | ₩79,648 | -0.12% | 266.1만 |
|---|
| 2025.12.24 | ₩79,929 | ₩80,330 | ₩79,568 | ₩79,568 | -0.45% | 281.5만 |
|---|
| 2025.12.23 | ₩78,751 | ₩80,009 | ₩78,658 | ₩79,956 | +1.53% | 609.9만 |
|---|
| 2025.12.22 | ₩78,430 | ₩79,019 | ₩78,189 | ₩78,845 | +0.53% | 557.1만 |
|---|
| 2025.12.19 | ₩78,497 | ₩79,059 | ₩77,908 | ₩77,962 | -0.68% | 1264.6만 |
|---|
| 2025.12.18 | ₩79,086 | ₩80,210 | ₩78,430 | ₩78,497 | -0.74% | 662.4만 |
|---|
| 2025.12.17 | ₩78,403 | ₩79,126 | ₩77,734 | ₩78,738 | +0.43% | 748.3만 |
|---|
| 2025.12.16 | ₩79,193 | ₩79,434 | ₩77,975 | ₩78,163 | -1.30% | 778.7만 |
|---|
| 2025.12.15 | ₩79,822 | ₩79,875 | ₩78,323 | ₩79,594 | -0.28% | 762.5만 |
|---|
| 2025.12.12 | ₩80,959 | ₩81,387 | ₩79,046 | ₩79,942 | -1.26% | 731.1만 |
|---|
| 2025.12.11 | ₩81,294 | ₩81,856 | ₩80,585 | ₩81,521 | +0.28% | 491.4만 |
|---|
| 2025.12.10 | ₩82,458 | ₩82,659 | ₩80,571 | ₩80,959 | -1.82% | 705.9만 |
|---|
| 2025.12.09 | ₩83,033 | ₩83,636 | ₩82,150 | ₩82,364 | -0.81% | 479.4만 |
|---|
| 2025.12.08 | ₩83,662 | ₩83,796 | ₩82,405 | ₩82,900 | -0.91% | 620.2만 |
|---|
| 2025.12.05 | ₩85,188 | ₩85,482 | ₩84,010 | ₩84,050 | -1.34% | 757.9만 |
|---|
| 2025.12.04 | ₩82,364 | ₩85,442 | ₩81,869 | ₩85,188 | +3.43% | 1128.9만 |
|---|
| 2025.12.03 | ₩80,866 | ₩83,221 | ₩80,785 | ₩82,364 | +1.85% | 762.1만 |
|---|
| 2025.12.02 | ₩82,378 | ₩82,458 | ₩80,531 | ₩80,571 | -2.19% | 498.1만 |
|---|
| 2025.12.01 | ₩81,240 | ₩82,338 | ₩80,906 | ₩82,217 | +1.20% | 531.2만 |
|---|
| 2025.11.28 | ₩80,799 | ₩81,789 | ₩80,424 | ₩81,535 | +0.91% | 235.4만 |
|---|
| 2025.11.26 | ₩79,875 | ₩81,187 | ₩79,514 | ₩80,585 | +0.89% | 509.6만 |
|---|
| 2025.11.25 | ₩79,313 | ₩79,621 | ₩78,417 | ₩79,447 | +0.17% | 577.8만 |
|---|
| 2025.11.24 | ₩79,795 | ₩80,183 | ₩78,484 | ₩79,527 | -0.34% | 1239.7만 |
|---|
| 2025.11.21 | ₩78,992 | ₩80,143 | ₩78,136 | ₩79,768 | +0.98% | 819.5만 |
|---|
| 2025.11.20 | ₩79,407 | ₩81,227 | ₩78,791 | ₩78,832 | -0.72% | 802.4만 |
|---|
| 2025.11.19 | ₩78,163 | ₩78,899 | ₩77,868 | ₩78,805 | +0.82% | 627.3만 |
|---|
| 2025.11.18 | ₩80,063 | ₩80,718 | ₩79,126 | ₩79,180 | -1.10% | 729.9만 |
|---|
| 2025.11.17 | ₩81,414 | ₩81,602 | ₩79,688 | ₩80,170 | -1.53% | 619.8만 |
|---|
| 2025.11.14 | ₩79,139 | ₩81,749 | ₩78,791 | ₩81,615 | +3.13% | 766.8만 |
|---|
| 2025.11.13 | ₩81,187 | ₩81,655 | ₩79,099 | ₩79,742 | -1.78% | 841.5만 |
|---|
| 2025.11.12 | ₩80,999 | ₩82,083 | ₩80,397 | ₩80,866 | -0.17% | 666.5만 |
|---|
| 2025.11.11 | ₩81,093 | ₩81,829 | ₩80,424 | ₩81,093 | 0.00% | 641.7만 |
|---|
| 2025.11.10 | ₩79,969 | ₩81,254 | ₩79,487 | ₩81,093 | +1.41% | 762만 |
|---|
| 2025.11.07 | ₩77,614 | ₩79,982 | ₩77,346 | ₩79,728 | +2.72% | 973만 |
|---|
| 2025.11.06 | ₩76,972 | ₩78,136 | ₩76,945 | ₩77,534 | +0.73% | 630.2만 |
|---|
| 2025.11.05 | ₩75,633 | ₩78,136 | ₩75,285 | ₩76,998 | +1.80% | 1005.3만 |
|---|
| 2025.11.04 | ₩76,276 | ₩78,658 | ₩75,192 | ₩75,620 | -0.86% | 1511.5만 |
|---|
| 2025.11.03 | ₩77,922 | ₩79,193 | ₩76,677 | ₩78,992 | +1.37% | 1016.7만 |
|---|
| 2025.10.31 | ₩76,891 | ₩77,761 | ₩76,517 | ₩77,440 | +0.71% | 713.1만 |
|---|
| 2025.10.30 | ₩76,450 | ₩77,922 | ₩75,647 | ₩77,105 | +0.86% | 995.7만 |
|---|
| 2025.10.29 | ₩77,079 | ₩77,667 | ₩76,128 | ₩76,249 | -1.08% | 789.1만 |
|---|
| 2025.10.28 | ₩76,945 | ₩77,480 | ₩76,209 | ₩77,065 | +0.16% | 687.8만 |
|---|
| 2025.10.27 | ₩77,012 | ₩77,948 | ₩76,570 | ₩77,172 | +0.21% | 780.9만 |
|---|
| 2025.10.24 | ₩79,420 | ₩79,608 | ₩76,557 | ₩76,918 | -3.15% | 1239.5만 |
|---|
| 2025.10.23 | ₩82,525 | ₩82,752 | ₩78,711 | ₩78,858 | -4.44% | 1294.8만 |
|---|
| 2025.10.22 | ₩83,836 | ₩83,917 | ₩81,722 | ₩83,181 | -0.78% | 624.4만 |
|---|
| 2025.10.21 | ₩84,572 | ₩84,720 | ₩83,248 | ₩83,422 | -1.36% | 379.8만 |
|---|
| 2025.10.20 | ₩83,783 | ₩84,894 | ₩83,569 | ₩84,385 | +0.72% | 501.3만 |
|---|
| 2025.10.17 | ₩83,422 | ₩83,823 | ₩82,900 | ₩83,582 | +0.19% | 574.5만 |
|---|
| 2025.10.16 | ₩85,482 | ₩85,790 | ₩83,341 | ₩83,676 | -2.11% | 535.2만 |
|---|
| 2025.10.15 | ₩84,024 | ₩86,031 | ₩83,689 | ₩85,348 | +1.58% | 584.7만 |
|---|
| 2025.10.14 | ₩83,047 | ₩84,024 | ₩82,659 | ₩83,448 | +0.48% | 453.6만 |
|---|
| 2025.10.13 | ₩83,930 | ₩84,693 | ₩83,515 | ₩83,876 | -0.06% | 479만 |
|---|
| 2025.10.10 | ₩84,465 | ₩86,392 | ₩83,716 | ₩83,783 | -0.81% | 692만 |
|---|