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 | ₩97,009 | ₩98,538 | ₩96,674 | ₩97,492 | +0.50% | 707.7만 |
| 2026.10.08 | ₩95,963 | ₩97,733 | ₩95,708 | ₩97,049 | +1.13% | 957.6만 |
| 2026.10.07 | ₩97,800 | ₩97,800 | ₩95,023 | ₩95,869 | -1.98% | 517.3만 |
| 2026.10.06 | ₩94,809 | ₩97,586 | ₩94,057 | ₩97,116 | +2.43% | 643.9만 |
| 2026.10.05 | ₩94,621 | ₩96,231 | ₩93,964 | ₩94,997 | +0.40% | 580.3만 |
| 2026.10.02 | ₩92,474 | ₩94,661 | ₩92,099 | ₩94,634 | +2.34% | 829.6만 |
| 2026.10.01 | ₩91,026 | ₩93,132 | ₩90,395 | ₩92,863 | +2.02% | 720.9만 |
| 2026.09.30 | ₩92,582 | ₩92,810 | ₩90,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩91,187 |
| -1.51% |
| 958.6만 |
| 2026.09.29 | ₩91,549 | ₩92,488 | ₩90,717 | ₩92,072 | +0.57% | 669.7만 |
|---|
| 2026.09.28 | ₩93,266 | ₩93,266 | ₩91,763 | ₩92,542 | -0.78% | 558.7만 |
|---|
| 2026.09.25 | ₩94,393 | ₩94,540 | ₩92,327 | ₩92,917 | -1.56% | 643.3만 |
|---|
| 2026.09.24 | ₩95,855 | ₩95,855 | ₩94,299 | ₩94,688 | -1.22% | 436.9만 |
|---|
| 2026.09.23 | ₩95,667 | ₩96,982 | ₩94,876 | ₩95,399 | -0.28% | 517.7만 |
|---|
| 2026.09.22 | ₩95,842 | ₩97,130 | ₩94,889 | ₩95,225 | -0.64% | 540.9만 |
|---|
| 2026.09.21 | ₩95,989 | ₩97,210 | ₩95,761 | ₩96,123 | +0.14% | 519.5만 |
|---|
| 2026.09.18 | ₩95,721 | ₩98,324 | ₩95,587 | ₩96,660 | +0.98% | 1955.8만 |
|---|
| 2026.09.17 | ₩95,453 | ₩96,861 | ₩95,265 | ₩96,338 | +0.93% | 592.3만 |
|---|
| 2026.09.16 | ₩96,110 | ₩96,566 | ₩93,709 | ₩95,117 | -1.03% | 924.1만 |
|---|
| 2026.09.15 | ₩97,116 | ₩97,438 | ₩95,372 | ₩96,097 | -1.05% | 755.3만 |
|---|
| 2026.09.14 | ₩97,277 | ₩98,377 | ₩95,104 | ₩96,526 | -0.77% | 884.8만 |
|---|
| 2026.09.11 | ₩97,532 | ₩98,820 | ₩97,156 | ₩97,733 | +0.21% | 833만 |
|---|
| 2026.09.10 | ₩100,524 | ₩100,980 | ₩97,358 | ₩97,693 | -2.82% | 631.5만 |
|---|
| 2026.09.09 | ₩102,697 | ₩103,113 | ₩99,880 | ₩100,819 | -1.83% | 661.7만 |
|---|
| 2026.09.08 | ₩100,269 | ₩101,919 | ₩98,096 | ₩101,731 | +1.46% | 701.9만 |
|---|
| 2026.09.04 | ₩99,102 | ₩99,853 | ₩98,431 | ₩99,477 | +0.38% | 751.4만 |
|---|
| 2026.09.03 | ₩100,926 | ₩101,315 | ₩99,276 | ₩99,343 | -1.57% | 642.7만 |
|---|
| 2026.09.02 | ₩100,779 | ₩101,020 | ₩98,780 | ₩100,832 | +0.05% | 880.4만 |
|---|
| 2026.09.01 | ₩101,369 | ₩102,389 | ₩99,746 | ₩100,926 | -0.44% | 731.6만 |
|---|
| 2026.08.31 | ₩99,531 | ₩101,289 | ₩98,833 | ₩100,685 | +1.16% | 2016.4만 |
|---|
| 2026.08.28 | ₩99,907 | ₩100,363 | ₩98,552 | ₩98,914 | -0.99% | 469.3만 |
|---|
| 2026.08.27 | ₩99,746 | ₩100,296 | ₩97,559 | ₩99,531 | -0.22% | 756.2만 |
|---|
| 2026.08.26 | ₩95,466 | ₩101,329 | ₩95,399 | ₩99,826 | +4.57% | 829.1만 |
|---|
| 2026.08.25 | ₩95,117 | ₩96,633 | ₩94,997 | ₩95,359 | +0.25% | 701.1만 |
|---|
| 2026.08.24 | ₩94,420 | ₩95,909 | ₩93,373 | ₩95,211 | +0.84% | 550.8만 |
|---|
| 2026.08.21 | ₩96,821 | ₩98,364 | ₩93,803 | ₩94,567 | -2.33% | 758.7만 |
|---|
| 2026.08.20 | ₩98,511 | ₩99,236 | ₩95,412 | ₩96,164 | -2.38% | 640.9만 |
|---|
| 2026.08.19 | ₩101,704 | ₩101,798 | ₩98,069 | ₩98,257 | -3.39% | 542.5만 |
|---|
| 2026.08.18 | ₩100,162 | ₩101,745 | ₩99,679 | ₩100,792 | +0.63% | 503.5만 |
|---|
| 2026.08.17 | ₩100,899 | ₩101,101 | ₩98,458 | ₩98,538 | -2.34% | 794만 |
|---|
| 2026.08.14 | ₩98,511 | ₩100,940 | ₩98,216 | ₩100,886 | +2.41% | 604.3만 |
|---|
| 2026.08.13 | ₩98,605 | ₩99,316 | ₩97,988 | ₩97,988 | -0.63% | 394.3만 |
|---|
| 2026.08.12 | ₩97,022 | ₩99,115 | ₩96,861 | ₩98,874 | +1.91% | 455.1만 |
|---|
| 2026.08.11 | ₩96,767 | ₩97,653 | ₩96,110 | ₩97,009 | +0.25% | 339.7만 |
|---|
| 2026.08.10 | ₩95,251 | ₩96,405 | ₩94,701 | ₩96,392 | +1.20% | 488.3만 |
|---|
| 2026.08.07 | ₩95,842 | ₩96,835 | ₩94,232 | ₩94,447 | -1.46% | 459.3만 |
|---|
| 2026.08.06 | ₩97,935 | ₩98,243 | ₩95,533 | ₩96,271 | -1.70% | 733.4만 |
|---|
| 2026.08.05 | ₩95,949 | ₩96,781 | ₩95,198 | ₩96,338 | +0.41% | 623.1만 |
|---|
| 2026.08.04 | ₩93,333 | ₩97,304 | ₩91,924 | ₩95,936 | +2.79% | 1376.4만 |
|---|
| 2026.08.03 | ₩94,782 | ₩95,547 | ₩93,722 | ₩94,487 | -0.31% | 752.5만 |
|---|
| 2026.07.31 | ₩94,983 | ₩96,445 | ₩94,661 | ₩95,976 | +1.05% | 724.9만 |
|---|
| 2026.07.30 | ₩94,178 | ₩95,547 | ₩93,682 | ₩95,131 | +1.01% | 624.8만 |
|---|
| 2026.07.29 | ₩95,506 | ₩95,681 | ₩93,615 | ₩94,084 | -1.49% | 529.9만 |
|---|
| 2026.07.28 | ₩94,956 | ₩95,694 | ₩92,931 | ₩94,125 | -0.88% | 785.2만 |
|---|
| 2026.07.27 | ₩97,693 | ₩97,961 | ₩94,675 | ₩94,970 | -2.79% | 826.3만 |
|---|
| 2026.07.24 | ₩101,154 | ₩102,523 | ₩99,075 | ₩99,276 | -1.86% | 610.9만 |
|---|
| 2026.07.23 | ₩101,114 | ₩101,745 | ₩99,934 | ₩100,953 | -0.16% | 480.1만 |
|---|
| 2026.07.22 | ₩98,914 | ₩100,685 | ₩98,377 | ₩99,934 | +1.03% | 615.8만 |
|---|
| 2026.07.21 | ₩100,081 | ₩100,269 | ₩97,613 | ₩98,418 | -1.66% | 606.8만 |
|---|
| 2026.07.20 | ₩98,377 | ₩101,195 | ₩98,377 | ₩99,491 | +1.13% | 549만 |
|---|
| 2026.07.17 | ₩101,517 | ₩101,584 | ₩97,613 | ₩98,444 | -3.03% | 890.5만 |
|---|
| 2026.07.16 | ₩99,920 | ₩100,899 | ₩99,276 | ₩100,256 | +0.34% | 727.3만 |
|---|
| 2026.07.15 | ₩101,959 | ₩102,415 | ₩99,518 | ₩99,786 | -2.13% | 623.4만 |
|---|
| 2026.07.14 | ₩100,591 | ₩102,348 | ₩100,551 | ₩101,932 | +1.33% | 599.6만 |
|---|
| 2026.07.13 | ₩101,208 | ₩101,382 | ₩97,680 | ₩99,893 | -1.30% | 856.2만 |
|---|
| 2026.07.10 | ₩101,181 | ₩101,704 | ₩99,424 | ₩100,645 | -0.53% | 401.7만 |
|---|
| 2026.07.09 | ₩101,409 | ₩102,603 | ₩100,953 | ₩101,221 | -0.19% | 594.8만 |
|---|
| 2026.07.08 | ₩101,141 | ₩101,463 | ₩99,679 | ₩100,980 | -0.16% | 562.6만 |
|---|
| 2026.07.07 | ₩98,418 | ₩101,181 | ₩98,418 | ₩100,725 | +2.34% | 691.9만 |
|---|
| 2026.07.06 | ₩98,029 | ₩99,129 | ₩97,130 | ₩97,693 | -0.34% | 569.6만 |
|---|
| 2026.07.02 | ₩98,686 | ₩99,223 | ₩96,741 | ₩98,122 | -0.57% | 655.6만 |
|---|
| 2026.07.01 | ₩99,491 | ₩99,987 | ₩96,955 | ₩97,626 | -1.87% | 855.7만 |
|---|
| 2026.06.30 | ₩100,537 | ₩101,463 | ₩99,612 | ₩99,732 | -0.80% | 1249.2만 |
|---|
| 2026.06.29 | ₩104,119 | ₩105,286 | ₩98,941 | ₩100,698 | -3.29% | 1312.5만 |
|---|
| 2026.06.26 | ₩104,495 | ₩105,984 | ₩103,945 | ₩104,535 | +0.04% | 1301.3만 |
|---|
| 2026.06.25 | ₩101,852 | ₩104,307 | ₩101,517 | ₩104,012 | +2.12% | 648.1만 |
|---|
| 2026.06.24 | ₩100,859 | ₩102,187 | ₩100,068 | ₩101,785 | +0.92% | 770.3만 |
|---|
| 2026.06.23 | ₩99,558 | ₩101,798 | ₩98,766 | ₩101,678 | +2.13% | 797.3만 |
|---|
| 2026.06.22 | ₩97,747 | ₩101,678 | ₩97,478 | ₩100,551 | +2.87% | 1126.4만 |
|---|
| 2026.06.18 | ₩96,298 | ₩98,310 | ₩95,023 | ₩98,096 | +1.87% | 1518만 |
|---|
| 2026.06.17 | ₩95,453 | ₩96,231 | ₩94,970 | ₩95,587 | +0.14% | 502.1만 |
|---|
| 2026.06.16 | ₩95,386 | ₩96,204 | ₩94,943 | ₩95,895 | +0.53% | 583.6만 |
|---|
| 2026.06.15 | ₩94,487 | ₩96,835 | ₩93,937 | ₩95,909 | +1.51% | 588.9만 |
|---|
| 2026.06.12 | ₩95,412 | ₩97,827 | ₩94,836 | ₩96,700 | +1.35% | 551.9만 |
|---|
| 2026.06.11 | ₩97,344 | ₩97,680 | ₩96,003 | ₩96,083 | -1.30% | 439.3만 |
|---|
| 2026.06.10 | ₩96,445 | ₩97,868 | ₩96,150 | ₩96,942 | +0.51% | 427.8만 |
|---|
| 2026.06.09 | ₩95,842 | ₩97,063 | ₩94,809 | ₩96,043 | +0.21% | 631.3만 |
|---|
| 2026.06.08 | ₩97,049 | ₩97,358 | ₩95,547 | ₩96,043 | -1.04% | 450만 |
|---|
| 2026.06.05 | ₩96,982 | ₩97,572 | ₩96,231 | ₩96,539 | -0.46% | 575만 |
|---|
| 2026.06.04 | ₩96,083 | ₩97,183 | ₩95,815 | ₩97,170 | +1.13% | 655.8만 |
|---|
| 2026.06.03 | ₩95,627 | ₩97,559 | ₩95,426 | ₩96,137 | +0.53% | 755.1만 |
|---|
| 2026.06.02 | ₩94,299 | ₩95,949 | ₩93,923 | ₩95,667 | +1.45% | 541.6만 |
|---|
| 2026.06.01 | ₩95,654 | ₩96,137 | ₩93,964 | ₩93,964 | -1.77% | 746.1만 |
|---|
| 2026.05.29 | ₩97,908 | ₩97,908 | ₩95,533 | ₩95,775 | -2.18% | 1125.7만 |
|---|
| 2026.05.28 | ₩100,497 | ₩100,537 | ₩98,029 | ₩98,109 | -2.38% | 724.2만 |
|---|
| 2026.05.27 | ₩101,262 | ₩101,812 | ₩99,544 | ₩99,773 | -1.47% | 618만 |
|---|
| 2026.05.26 | ₩104,978 | ₩105,273 | ₩102,362 | ₩102,415 | -2.44% | 558.1만 |
|---|
| 2026.05.22 | ₩104,401 | ₩105,474 | ₩103,931 | ₩105,273 | +0.84% | 620.1만 |
|---|
| 2026.05.21 | ₩104,897 | ₩105,032 | ₩103,609 | ₩103,999 | -0.86% | 417.9만 |
|---|
| 2026.05.20 | ₩106,708 | ₩107,433 | ₩104,052 | ₩104,481 | -2.09% | 654.6만 |
|---|
| 2026.05.19 | ₩104,414 | ₩106,776 | ₩103,435 | ₩106,521 | +2.02% | 836만 |
|---|
| 2026.05.18 | ₩104,602 | ₩105,058 | ₩103,314 | ₩104,227 | -0.36% | 675.3만 |
|---|
| 2026.05.15 | ₩104,374 | ₩104,964 | ₩103,422 | ₩104,267 | -0.10% | 931.6만 |
|---|
| 2026.05.14 | ₩101,570 | ₩104,361 | ₩101,570 | ₩104,227 | +2.62% | 637.1만 |
|---|
| 2026.05.13 | ₩100,980 | ₩102,067 | ₩99,638 | ₩101,570 | +0.58% | 621.9만 |
|---|
| 2026.05.12 | ₩100,108 | ₩100,819 | ₩99,209 | ₩100,256 | +0.15% | 592.8만 |
|---|
| 2026.05.11 | ₩96,982 | ₩99,612 | ₩96,526 | ₩99,518 | +2.61% | 581.5만 |
|---|
| 2026.05.08 | ₩98,069 | ₩98,659 | ₩96,311 | ₩96,539 | -1.56% | 472.2만 |
|---|
| 2026.05.07 | ₩96,821 | ₩98,082 | ₩96,392 | ₩97,868 | +1.08% | 720.2만 |
|---|
| 2026.05.06 | ₩100,081 | ₩101,517 | ₩98,713 | ₩98,954 | -1.13% | 816.2만 |
|---|
| 2026.05.05 | ₩100,886 | ₩103,851 | ₩100,886 | ₩102,120 | +1.22% | 911만 |
|---|
| 2026.05.04 | ₩101,074 | ₩101,852 | ₩100,188 | ₩101,168 | +0.09% | 758.9만 |
|---|
| 2026.05.01 | ₩102,429 | ₩102,536 | ₩100,484 | ₩101,342 | -1.06% | 462.1만 |
|---|
| 2026.04.30 | ₩98,136 | ₩102,563 | ₩97,948 | ₩102,375 | +4.32% | 882.9만 |
|---|
| 2026.04.29 | ₩98,176 | ₩98,740 | ₩97,599 | ₩98,364 | +0.19% | 559.1만 |
|---|
| 2026.04.28 | ₩96,835 | ₩98,605 | ₩96,687 | ₩97,988 | +1.19% | 630.2만 |
|---|
| 2026.04.27 | ₩96,835 | ₩97,707 | ₩95,560 | ₩96,070 | -0.79% | 649.1만 |
|---|
| 2026.04.24 | ₩96,298 | ₩96,928 | ₩95,265 | ₩96,835 | +0.56% | 405.3만 |
|---|
| 2026.04.23 | ₩95,922 | ₩96,633 | ₩95,573 | ₩96,123 | +0.21% | 566.2만 |
|---|
| 2026.04.22 | ₩95,332 | ₩95,802 | ₩94,822 | ₩95,386 | +0.06% | 514.3만 |
|---|
| 2026.04.21 | ₩95,654 | ₩96,271 | ₩93,534 | ₩94,487 | -1.22% | 525.8만 |
|---|
| 2026.04.20 | ₩95,788 | ₩96,794 | ₩94,943 | ₩95,131 | -0.69% | 469.2만 |
|---|
| 2026.04.17 | ₩93,776 | ₩95,976 | ₩93,011 | ₩95,453 | +1.79% | 786.1만 |
|---|
| 2026.04.16 | ₩94,903 | ₩96,137 | ₩94,245 | ₩95,064 | +0.17% | 508.9만 |
|---|
| 2026.04.15 | ₩95,439 | ₩95,895 | ₩94,782 | ₩94,929 | -0.53% | 445.9만 |
|---|
| 2026.04.14 | ₩95,533 | ₩96,217 | ₩93,776 | ₩95,842 | +0.32% | 484.8만 |
|---|
| 2026.04.13 | ₩97,868 | ₩98,002 | ₩95,292 | ₩95,976 | -1.93% | 542.7만 |
|---|
| 2026.04.10 | ₩97,358 | ₩97,961 | ₩96,137 | ₩97,586 | +0.23% | 531.3만 |
|---|
| 2026.04.09 | ₩97,733 | ₩100,282 | ₩96,526 | ₩97,693 | -0.04% | 518.9만 |
|---|
| 2026.04.08 | ₩96,338 | ₩98,324 | ₩95,292 | ₩97,948 | +1.67% | 887.5만 |
|---|
| 2026.04.07 | ₩97,438 | ₩100,001 | ₩97,277 | ₩99,330 | +1.94% | 557.4만 |
|---|
| 2026.04.06 | ₩96,835 | ₩97,935 | ₩96,231 | ₩97,385 | +0.57% | 427.3만 |
|---|
| 2026.04.02 | ₩97,036 | ₩98,029 | ₩96,271 | ₩96,593 | -0.46% | 535.6만 |
|---|
| 2026.04.01 | ₩96,258 | ₩97,438 | ₩95,359 | ₩96,365 | +0.11% | 806.3만 |
|---|
| 2026.03.31 | ₩97,935 | ₩98,431 | ₩96,123 | ₩97,639 | -0.30% | 948.4만 |
|---|
| 2026.03.30 | ₩99,531 | ₩100,376 | ₩97,089 | ₩97,224 | -2.32% | 649.7만 |
|---|
| 2026.03.27 | ₩98,726 | ₩101,114 | ₩98,619 | ₩98,713 | -0.01% | 649.3만 |
|---|
| 2026.03.26 | ₩99,612 | ₩99,987 | ₩98,190 | ₩99,357 | -0.26% | 461.5만 |
|---|
| 2026.03.25 | ₩100,054 | ₩100,256 | ₩98,874 | ₩99,021 | -1.03% | 503.6만 |
|---|
| 2026.03.24 | ₩98,619 | ₩100,658 | ₩98,444 | ₩99,893 | +1.29% | 472.6만 |
|---|
| 2026.03.23 | ₩97,653 | ₩99,397 | ₩96,593 | ₩98,740 | +1.11% | 651.9만 |
|---|
| 2026.03.20 | ₩99,316 | ₩100,148 | ₩96,848 | ₩97,143 | -2.19% | 1267.7만 |
|---|
| 2026.03.19 | ₩97,747 | ₩100,738 | ₩97,747 | ₩99,357 | +1.65% | 663.5만 |
|---|
| 2026.03.18 | ₩98,632 | ₩99,075 | ₩97,022 | ₩97,666 | -0.98% | 462.8만 |
|---|
| 2026.03.17 | ₩100,188 | ₩100,752 | ₩98,632 | ₩98,860 | -1.33% | 495.3만 |
|---|
| 2026.03.16 | ₩98,807 | ₩99,209 | ₩97,720 | ₩99,129 | +0.33% | 571.7만 |
|---|
| 2026.03.13 | ₩98,565 | ₩99,075 | ₩97,586 | ₩98,391 | -0.18% | 488.5만 |
|---|
| 2026.03.12 | ₩99,947 | ₩101,074 | ₩98,632 | ₩98,632 | -1.32% | 565만 |
|---|
| 2026.03.11 | ₩99,182 | ₩99,907 | ₩98,310 | ₩99,813 | +0.64% | 480.6만 |
|---|
| 2026.03.10 | ₩98,096 | ₩99,920 | ₩97,277 | ₩99,062 | +0.98% | 686.3만 |
|---|
| 2026.03.09 | ₩98,874 | ₩99,464 | ₩97,532 | ₩98,176 | -0.71% | 930.2만 |
|---|
| 2026.03.06 | ₩100,765 | ₩100,806 | ₩99,196 | ₩99,598 | -1.16% | 688.4만 |
|---|
| 2026.03.05 | ₩100,604 | ₩101,530 | ₩99,518 | ₩100,309 | -0.29% | 713.1만 |
|---|
| 2026.03.04 | ₩101,074 | ₩101,852 | ₩100,215 | ₩101,651 | +0.57% | 551.8만 |
|---|
| 2026.03.03 | ₩102,147 | ₩102,550 | ₩100,685 | ₩101,798 | -0.34% | 814만 |
|---|
| 2026.03.02 | ₩102,295 | ₩103,126 | ₩100,282 | ₩102,308 | +0.01% | 652.2만 |
|---|
| 2026.02.27 | ₩100,792 | ₩101,409 | ₩99,732 | ₩100,242 | -0.55% | 1039.3만 |
|---|
| 2026.02.26 | ₩99,249 | ₩101,275 | ₩98,874 | ₩100,309 | +1.07% | 661만 |
|---|
| 2026.02.25 | ₩98,485 | ₩99,397 | ₩97,666 | ₩99,236 | +0.76% | 533.4만 |
|---|
| 2026.02.24 | ₩97,921 | ₩98,766 | ₩96,378 | ₩98,605 | +0.70% | 577.8만 |
|---|
| 2026.02.23 | ₩98,069 | ₩99,102 | ₩97,438 | ₩97,908 | -0.16% | 496.3만 |
|---|
| 2026.02.20 | ₩97,103 | ₩97,908 | ₩96,593 | ₩97,908 | +0.83% | 591.8만 |
|---|
| 2026.02.19 | ₩97,666 | ₩97,894 | ₩96,123 | ₩96,821 | -0.87% | 665.8만 |
|---|
| 2026.02.18 | ₩97,492 | ₩97,894 | ₩96,352 | ₩96,781 | -0.73% | 786.7만 |
|---|
| 2026.02.17 | ₩97,841 | ₩97,988 | ₩95,815 | ₩96,539 | -1.33% | 680.9만 |
|---|
| 2026.02.13 | ₩96,258 | ₩97,438 | ₩95,158 | ₩96,969 | +0.74% | 587.5만 |
|---|
| 2026.02.12 | ₩96,284 | ₩96,969 | ₩95,386 | ₩95,426 | -0.89% | 723만 |
|---|
| 2026.02.11 | ₩93,642 | ₩96,043 | ₩93,333 | ₩95,412 | +1.89% | 1165.6만 |
|---|
| 2026.02.10 | ₩93,910 | ₩96,030 | ₩91,817 | ₩92,354 | -1.66% | 1558.4만 |
|---|
| 2026.02.09 | ₩90,100 | ₩91,830 | ₩89,818 | ₩91,026 | +1.03% | 972.8만 |
|---|
| 2026.02.06 | ₩90,717 | ₩92,394 | ₩88,477 | ₩89,778 | -1.04% | 1388.1만 |
|---|
| 2026.02.05 | ₩88,248 | ₩90,824 | ₩87,980 | ₩90,449 | +2.49% | 913.8만 |
|---|
| 2026.02.04 | ₩92,421 | ₩92,501 | ₩87,940 | ₩89,161 | -3.53% | 1262.5만 |
|---|
| 2026.02.03 | ₩89,778 | ₩92,166 | ₩89,536 | ₩91,898 | +2.36% | 924.9만 |
|---|
| 2026.02.02 | ₩89,067 | ₩89,751 | ₩88,316 | ₩89,000 | -0.08% | 600.7만 |
|---|
| 2026.01.30 | ₩90,153 | ₩90,502 | ₩88,128 | ₩90,234 | +0.09% | 798.5만 |
|---|
| 2026.01.29 | ₩91,133 | ₩91,589 | ₩89,590 | ₩90,207 | -1.02% | 701.8만 |
|---|
| 2026.01.28 | ₩88,436 | ₩89,899 | ₩87,967 | ₩89,778 | +1.52% | 595.9만 |
|---|
| 2026.01.27 | ₩86,424 | ₩88,155 | ₩86,156 | ₩87,846 | +1.65% | 871.7만 |
|---|
| 2026.01.26 | ₩87,779 | ₩88,289 | ₩85,632 | ₩86,250 | -1.74% | 756만 |
|---|
| 2026.01.23 | ₩86,491 | ₩87,403 | ₩85,995 | ₩87,148 | +0.76% | 791.1만 |
|---|
| 2026.01.22 | ₩85,082 | ₩86,317 | ₩84,358 | ₩85,485 | +0.47% | 588.1만 |
|---|
| 2026.01.21 | ₩83,526 | ₩84,760 | ₩83,419 | ₩84,760 | +1.48% | 699.4만 |
|---|
| 2026.01.20 | ₩83,365 | ₩83,915 | ₩82,426 | ₩82,520 | -1.01% | 682.8만 |
|---|
| 2026.01.16 | ₩80,991 | ₩83,003 | ₩80,977 | ₩82,574 | +1.95% | 894.5만 |
|---|
| 2026.01.15 | ₩81,259 | ₩82,077 | ₩80,709 | ₩80,883 | -0.46% | 474.6만 |
|---|
| 2026.01.14 | ₩81,031 | ₩82,332 | ₩80,843 | ₩81,447 | +0.51% | 895.7만 |
|---|
| 2026.01.13 | ₩80,320 | ₩81,527 | ₩80,038 | ₩81,152 | +1.04% | 569.2만 |
|---|
| 2026.01.12 | ₩80,763 | ₩81,152 | ₩79,247 | ₩79,904 | -1.06% | 772.9만 |
|---|
| 2026.01.09 | ₩82,091 | ₩82,721 | ₩79,917 | ₩80,924 | -1.42% | 793.4만 |
|---|
| 2026.01.08 | ₩81,299 | ₩82,520 | ₩80,830 | ₩82,037 | +0.91% | 719.2만 |
|---|
| 2026.01.07 | ₩80,266 | ₩81,581 | ₩79,971 | ₩81,017 | +0.94% | 723.8만 |
|---|
| 2026.01.06 | ₩81,205 | ₩81,594 | ₩78,468 | ₩79,823 | -1.70% | 1122.2만 |
|---|
| 2026.01.05 | ₩82,372 | ₩82,507 | ₩79,193 | ₩82,050 | -0.39% | 723.8만 |
|---|
| 2026.01.02 | ₩80,642 | ₩82,050 | ₩79,931 | ₩81,635 | +1.23% | 433만 |
|---|
| 2025.12.31 | ₩80,776 | ₩80,776 | ₩80,065 | ₩80,642 | -0.17% | 415만 |
|---|
| 2025.12.30 | ₩80,561 | ₩80,991 | ₩80,212 | ₩80,709 | +0.18% | 353.5만 |
|---|
| 2025.12.29 | ₩79,984 | ₩80,481 | ₩79,931 | ₩80,226 | +0.30% | 417.5만 |
|---|
| 2025.12.26 | ₩79,944 | ₩80,212 | ₩79,394 | ₩79,850 | -0.12% | 266.1만 |
|---|
| 2025.12.24 | ₩80,132 | ₩80,534 | ₩79,770 | ₩79,770 | -0.45% | 281.5만 |
|---|
| 2025.12.23 | ₩78,951 | ₩80,212 | ₩78,857 | ₩80,159 | +1.53% | 609.9만 |
|---|
| 2025.12.22 | ₩78,629 | ₩79,220 | ₩78,388 | ₩79,045 | +0.53% | 557.1만 |
|---|
| 2025.12.19 | ₩78,696 | ₩79,260 | ₩78,106 | ₩78,160 | -0.68% | 1264.6만 |
|---|
| 2025.12.18 | ₩79,287 | ₩80,414 | ₩78,629 | ₩78,696 | -0.74% | 662.4만 |
|---|
| 2025.12.17 | ₩78,603 | ₩79,327 | ₩77,932 | ₩78,938 | +0.43% | 748.3만 |
|---|
| 2025.12.16 | ₩79,394 | ₩79,636 | ₩78,173 | ₩78,361 | -1.30% | 778.7만 |
|---|
| 2025.12.15 | ₩80,025 | ₩80,078 | ₩78,522 | ₩79,797 | -0.28% | 762.5만 |
|---|
| 2025.12.12 | ₩81,165 | ₩81,594 | ₩79,247 | ₩80,145 | -1.26% | 731.1만 |
|---|
| 2025.12.11 | ₩81,500 | ₩82,064 | ₩80,789 | ₩81,728 | +0.28% | 491.4만 |
|---|
| 2025.12.10 | ₩82,668 | ₩82,869 | ₩80,776 | ₩81,165 | -1.82% | 705.9만 |
|---|
| 2025.12.09 | ₩83,244 | ₩83,848 | ₩82,359 | ₩82,574 | -0.81% | 479.4만 |
|---|
| 2025.12.08 | ₩83,875 | ₩84,009 | ₩82,614 | ₩83,110 | -0.91% | 620.2만 |
|---|
| 2025.12.05 | ₩85,404 | ₩85,699 | ₩84,224 | ₩84,264 | -1.34% | 757.9만 |
|---|
| 2025.12.04 | ₩82,574 | ₩85,659 | ₩82,077 | ₩85,404 | +3.43% | 1128.9만 |
|---|
| 2025.12.03 | ₩81,071 | ₩83,432 | ₩80,991 | ₩82,574 | +1.85% | 762.1만 |
|---|
| 2025.12.02 | ₩82,587 | ₩82,668 | ₩80,736 | ₩80,776 | -2.19% | 498.1만 |
|---|
| 2025.12.01 | ₩81,447 | ₩82,547 | ₩81,111 | ₩82,426 | +1.20% | 531.2만 |
|---|
| 2025.11.28 | ₩81,004 | ₩81,997 | ₩80,628 | ₩81,742 | +0.91% | 235.4만 |
|---|
| 2025.11.26 | ₩80,078 | ₩81,393 | ₩79,716 | ₩80,789 | +0.89% | 509.6만 |
|---|
| 2025.11.25 | ₩79,515 | ₩79,823 | ₩78,616 | ₩79,649 | +0.17% | 577.8만 |
|---|
| 2025.11.24 | ₩79,998 | ₩80,387 | ₩78,683 | ₩79,730 | -0.34% | 1239.7만 |
|---|
| 2025.11.21 | ₩79,193 | ₩80,347 | ₩78,334 | ₩79,971 | +0.98% | 819.5만 |
|---|
| 2025.11.20 | ₩79,609 | ₩81,433 | ₩78,992 | ₩79,032 | -0.72% | 802.4만 |
|---|
| 2025.11.19 | ₩78,361 | ₩79,099 | ₩78,066 | ₩79,005 | +0.82% | 627.3만 |
|---|
| 2025.11.18 | ₩80,266 | ₩80,924 | ₩79,327 | ₩79,381 | -1.10% | 729.9만 |
|---|
| 2025.11.17 | ₩81,621 | ₩81,809 | ₩79,890 | ₩80,373 | -1.53% | 619.8만 |
|---|
| 2025.11.14 | ₩79,340 | ₩81,957 | ₩78,992 | ₩81,822 | +3.13% | 766.8만 |
|---|
| 2025.11.13 | ₩81,393 | ₩81,863 | ₩79,300 | ₩79,944 | -1.78% | 841.5만 |
|---|
| 2025.11.12 | ₩81,205 | ₩82,292 | ₩80,602 | ₩81,071 | -0.17% | 666.5만 |
|---|
| 2025.11.11 | ₩81,299 | ₩82,037 | ₩80,628 | ₩81,299 | 0.00% | 641.7만 |
|---|
| 2025.11.10 | ₩80,172 | ₩81,460 | ₩79,689 | ₩81,299 | +1.41% | 762만 |
|---|
| 2025.11.07 | ₩77,811 | ₩80,186 | ₩77,543 | ₩79,931 | +2.72% | 973만 |
|---|
| 2025.11.06 | ₩77,167 | ₩78,334 | ₩77,140 | ₩77,731 | +0.73% | 630.2만 |
|---|
| 2025.11.05 | ₩75,826 | ₩78,334 | ₩75,477 | ₩77,194 | +1.80% | 1005.3만 |
|---|
| 2025.11.04 | ₩76,469 | ₩78,857 | ₩75,383 | ₩75,812 | -0.86% | 1511.5만 |
|---|
| 2025.11.03 | ₩78,120 | ₩79,394 | ₩76,872 | ₩79,193 | +1.37% | 1016.7만 |
|---|
| 2025.10.31 | ₩77,087 | ₩77,959 | ₩76,711 | ₩77,637 | +0.71% | 713.1만 |
|---|
| 2025.10.30 | ₩76,644 | ₩78,120 | ₩75,839 | ₩77,301 | +0.86% | 995.7만 |
|---|
| 2025.10.29 | ₩77,274 | ₩77,865 | ₩76,322 | ₩76,443 | -1.08% | 789.1만 |
|---|
| 2025.10.28 | ₩77,140 | ₩77,677 | ₩76,402 | ₩77,261 | +0.16% | 687.8만 |
|---|
| 2025.10.27 | ₩77,207 | ₩78,146 | ₩76,765 | ₩77,368 | +0.21% | 780.9만 |
|---|
| 2025.10.24 | ₩79,622 | ₩79,810 | ₩76,751 | ₩77,113 | -3.15% | 1239.5만 |
|---|
| 2025.10.23 | ₩82,735 | ₩82,963 | ₩78,911 | ₩79,059 | -4.44% | 1294.8만 |
|---|
| 2025.10.22 | ₩84,049 | ₩84,130 | ₩81,930 | ₩83,392 | -0.78% | 624.4만 |
|---|
| 2025.10.21 | ₩84,787 | ₩84,935 | ₩83,459 | ₩83,633 | -1.36% | 379.8만 |
|---|
| 2025.10.20 | ₩83,996 | ₩85,109 | ₩83,781 | ₩84,599 | +0.72% | 501.3만 |
|---|
| 2025.10.17 | ₩83,633 | ₩84,036 | ₩83,110 | ₩83,794 | +0.19% | 574.5만 |
|---|
| 2025.10.16 | ₩85,699 | ₩86,008 | ₩83,553 | ₩83,888 | -2.11% | 535.2만 |
|---|
| 2025.10.15 | ₩84,237 | ₩86,250 | ₩83,902 | ₩85,565 | +1.58% | 584.7만 |
|---|
| 2025.10.14 | ₩83,258 | ₩84,237 | ₩82,869 | ₩83,660 | +0.48% | 453.6만 |
|---|
| 2025.10.13 | ₩84,143 | ₩84,908 | ₩83,727 | ₩84,090 | -0.06% | 479만 |
|---|
| 2025.10.10 | ₩84,680 | ₩86,612 | ₩83,929 | ₩83,996 | -0.81% | 692만 |
|---|