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 | ₩96,629 | ₩98,152 | ₩96,294 | ₩97,110 | +0.50% | 707.7만 |
| 2026.10.08 | ₩95,586 | ₩97,350 | ₩95,332 | ₩96,669 | +1.13% | 957.6만 |
| 2026.10.07 | ₩97,417 | ₩97,417 | ₩94,651 | ₩95,493 | -1.98% | 517.3만 |
| 2026.10.06 | ₩94,437 | ₩97,203 | ₩93,689 | ₩96,735 | +2.43% | 643.9만 |
| 2026.10.05 | ₩94,250 | ₩95,854 | ₩93,595 | ₩94,624 | +0.40% | 580.3만 |
| 2026.10.02 | ₩92,112 | ₩94,290 | ₩91,738 | ₩94,263 | +2.34% | 829.6만 |
| 2026.10.01 | ₩90,669 | ₩92,767 | ₩90,041 | ₩92,499 | +2.02% | 720.9만 |
| 2026.09.30 | ₩92,219 | ₩92,446 | ₩90,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,829 |
| -1.51% |
| 958.6만 |
| 2026.09.29 | ₩91,190 | ₩92,125 | ₩90,361 | ₩91,711 | +0.57% | 669.7만 |
|---|
| 2026.09.28 | ₩92,900 | ₩92,900 | ₩91,404 | ₩92,179 | -0.78% | 558.7만 |
|---|
| 2026.09.25 | ₩94,023 | ₩94,170 | ₩91,965 | ₩92,553 | -1.56% | 643.3만 |
|---|
| 2026.09.24 | ₩95,479 | ₩95,479 | ₩93,929 | ₩94,317 | -1.22% | 436.9만 |
|---|
| 2026.09.23 | ₩95,292 | ₩96,602 | ₩94,504 | ₩95,025 | -0.28% | 517.7만 |
|---|
| 2026.09.22 | ₩95,466 | ₩96,749 | ₩94,517 | ₩94,851 | -0.64% | 540.9만 |
|---|
| 2026.09.21 | ₩95,613 | ₩96,829 | ₩95,386 | ₩95,747 | +0.14% | 519.5만 |
|---|
| 2026.09.18 | ₩95,346 | ₩97,938 | ₩95,212 | ₩96,281 | +0.98% | 1955.8만 |
|---|
| 2026.09.17 | ₩95,078 | ₩96,482 | ₩94,891 | ₩95,960 | +0.93% | 592.3만 |
|---|
| 2026.09.16 | ₩95,733 | ₩96,188 | ₩93,341 | ₩94,744 | -1.03% | 924.1만 |
|---|
| 2026.09.15 | ₩96,735 | ₩97,056 | ₩94,998 | ₩95,720 | -1.05% | 755.3만 |
|---|
| 2026.09.14 | ₩96,896 | ₩97,992 | ₩94,731 | ₩96,148 | -0.77% | 884.8만 |
|---|
| 2026.09.11 | ₩97,150 | ₩98,433 | ₩96,776 | ₩97,350 | +0.21% | 833만 |
|---|
| 2026.09.10 | ₩100,130 | ₩100,584 | ₩96,976 | ₩97,310 | -2.82% | 631.5만 |
|---|
| 2026.09.09 | ₩102,295 | ₩102,709 | ₩99,488 | ₩100,424 | -1.83% | 661.7만 |
|---|
| 2026.09.08 | ₩99,876 | ₩101,519 | ₩97,711 | ₩101,332 | +1.46% | 701.9만 |
|---|
| 2026.09.04 | ₩98,713 | ₩99,462 | ₩98,045 | ₩99,087 | +0.38% | 751.4만 |
|---|
| 2026.09.03 | ₩100,531 | ₩100,918 | ₩98,887 | ₩98,954 | -1.57% | 642.7만 |
|---|
| 2026.09.02 | ₩100,384 | ₩100,624 | ₩98,393 | ₩100,437 | +0.05% | 880.4만 |
|---|
| 2026.09.01 | ₩100,972 | ₩101,987 | ₩99,355 | ₩100,531 | -0.44% | 731.6만 |
|---|
| 2026.08.31 | ₩99,141 | ₩100,891 | ₩98,446 | ₩100,290 | +1.16% | 2016.4만 |
|---|
| 2026.08.28 | ₩99,515 | ₩99,969 | ₩98,165 | ₩98,526 | -0.99% | 469.3만 |
|---|
| 2026.08.27 | ₩99,355 | ₩99,903 | ₩97,176 | ₩99,141 | -0.22% | 756.2만 |
|---|
| 2026.08.26 | ₩95,092 | ₩100,931 | ₩95,025 | ₩99,435 | +4.57% | 829.1만 |
|---|
| 2026.08.25 | ₩94,744 | ₩96,254 | ₩94,624 | ₩94,985 | +0.25% | 701.1만 |
|---|
| 2026.08.24 | ₩94,049 | ₩95,533 | ₩93,007 | ₩94,838 | +0.84% | 550.8만 |
|---|
| 2026.08.21 | ₩96,441 | ₩97,978 | ₩93,435 | ₩94,196 | -2.33% | 758.7만 |
|---|
| 2026.08.20 | ₩98,125 | ₩98,847 | ₩95,038 | ₩95,787 | -2.38% | 640.9만 |
|---|
| 2026.08.19 | ₩101,306 | ₩101,399 | ₩97,684 | ₩97,871 | -3.39% | 542.5만 |
|---|
| 2026.08.18 | ₩99,769 | ₩101,346 | ₩99,288 | ₩100,397 | +0.63% | 503.5만 |
|---|
| 2026.08.17 | ₩100,504 | ₩100,704 | ₩98,072 | ₩98,152 | -2.34% | 794만 |
|---|
| 2026.08.14 | ₩98,125 | ₩100,544 | ₩97,831 | ₩100,491 | +2.41% | 604.3만 |
|---|
| 2026.08.13 | ₩98,219 | ₩98,927 | ₩97,604 | ₩97,604 | -0.63% | 394.3만 |
|---|
| 2026.08.12 | ₩96,642 | ₩98,727 | ₩96,482 | ₩98,486 | +1.91% | 455.1만 |
|---|
| 2026.08.11 | ₩96,388 | ₩97,270 | ₩95,733 | ₩96,629 | +0.25% | 339.7만 |
|---|
| 2026.08.10 | ₩94,878 | ₩96,027 | ₩94,330 | ₩96,014 | +1.20% | 488.3만 |
|---|
| 2026.08.07 | ₩95,466 | ₩96,455 | ₩93,862 | ₩94,076 | -1.46% | 459.3만 |
|---|
| 2026.08.06 | ₩97,551 | ₩97,858 | ₩95,159 | ₩95,894 | -1.70% | 733.4만 |
|---|
| 2026.08.05 | ₩95,573 | ₩96,401 | ₩94,825 | ₩95,960 | +0.41% | 623.1만 |
|---|
| 2026.08.04 | ₩92,967 | ₩96,923 | ₩91,564 | ₩95,560 | +2.79% | 1376.4만 |
|---|
| 2026.08.03 | ₩94,410 | ₩95,172 | ₩93,355 | ₩94,116 | -0.31% | 752.5만 |
|---|
| 2026.07.31 | ₩94,611 | ₩96,067 | ₩94,290 | ₩95,600 | +1.05% | 724.9만 |
|---|
| 2026.07.30 | ₩93,809 | ₩95,172 | ₩93,315 | ₩94,758 | +1.01% | 624.8만 |
|---|
| 2026.07.29 | ₩95,132 | ₩95,306 | ₩93,248 | ₩93,715 | -1.49% | 529.9만 |
|---|
| 2026.07.28 | ₩94,584 | ₩95,319 | ₩92,566 | ₩93,756 | -0.88% | 785.2만 |
|---|
| 2026.07.27 | ₩97,310 | ₩97,577 | ₩94,303 | ₩94,597 | -2.79% | 826.3만 |
|---|
| 2026.07.24 | ₩100,758 | ₩102,121 | ₩98,686 | ₩98,887 | -1.86% | 610.9만 |
|---|
| 2026.07.23 | ₩100,718 | ₩101,346 | ₩99,542 | ₩100,557 | -0.16% | 480.1만 |
|---|
| 2026.07.22 | ₩98,526 | ₩100,290 | ₩97,992 | ₩99,542 | +1.03% | 615.8만 |
|---|
| 2026.07.21 | ₩99,689 | ₩99,876 | ₩97,230 | ₩98,032 | -1.66% | 606.8만 |
|---|
| 2026.07.20 | ₩97,992 | ₩100,798 | ₩97,992 | ₩99,101 | +1.13% | 549만 |
|---|
| 2026.07.17 | ₩101,119 | ₩101,185 | ₩97,230 | ₩98,058 | -3.03% | 890.5만 |
|---|
| 2026.07.16 | ₩99,528 | ₩100,504 | ₩98,887 | ₩99,862 | +0.34% | 727.3만 |
|---|
| 2026.07.15 | ₩101,560 | ₩102,014 | ₩99,127 | ₩99,395 | -2.13% | 623.4만 |
|---|
| 2026.07.14 | ₩100,197 | ₩101,947 | ₩100,156 | ₩101,533 | +1.33% | 599.6만 |
|---|
| 2026.07.13 | ₩100,811 | ₩100,985 | ₩97,297 | ₩99,502 | -1.30% | 856.2만 |
|---|
| 2026.07.10 | ₩100,784 | ₩101,306 | ₩99,034 | ₩100,250 | -0.53% | 401.7만 |
|---|
| 2026.07.09 | ₩101,012 | ₩102,201 | ₩100,557 | ₩100,825 | -0.19% | 594.8만 |
|---|
| 2026.07.08 | ₩100,744 | ₩101,065 | ₩99,288 | ₩100,584 | -0.16% | 562.6만 |
|---|
| 2026.07.07 | ₩98,032 | ₩100,784 | ₩98,032 | ₩100,330 | +2.34% | 691.9만 |
|---|
| 2026.07.06 | ₩97,644 | ₩98,740 | ₩96,749 | ₩97,310 | -0.34% | 569.6만 |
|---|
| 2026.07.02 | ₩98,299 | ₩98,833 | ₩96,361 | ₩97,738 | -0.57% | 655.6만 |
|---|
| 2026.07.01 | ₩99,101 | ₩99,595 | ₩96,575 | ₩97,243 | -1.87% | 855.7만 |
|---|
| 2026.06.30 | ₩100,143 | ₩101,065 | ₩99,221 | ₩99,341 | -0.80% | 1249.2만 |
|---|
| 2026.06.29 | ₩103,711 | ₩104,874 | ₩98,553 | ₩100,303 | -3.29% | 1312.5만 |
|---|
| 2026.06.26 | ₩104,085 | ₩105,568 | ₩103,537 | ₩104,125 | +0.04% | 1301.3만 |
|---|
| 2026.06.25 | ₩101,453 | ₩103,898 | ₩101,119 | ₩103,604 | +2.12% | 648.1만 |
|---|
| 2026.06.24 | ₩100,464 | ₩101,787 | ₩99,675 | ₩101,386 | +0.92% | 770.3만 |
|---|
| 2026.06.23 | ₩99,168 | ₩101,399 | ₩98,379 | ₩101,279 | +2.13% | 797.3만 |
|---|
| 2026.06.22 | ₩97,364 | ₩101,279 | ₩97,096 | ₩100,156 | +2.87% | 1126.4만 |
|---|
| 2026.06.18 | ₩95,920 | ₩97,925 | ₩94,651 | ₩97,711 | +1.87% | 1518만 |
|---|
| 2026.06.17 | ₩95,078 | ₩95,854 | ₩94,597 | ₩95,212 | +0.14% | 502.1만 |
|---|
| 2026.06.16 | ₩95,012 | ₩95,827 | ₩94,571 | ₩95,519 | +0.53% | 583.6만 |
|---|
| 2026.06.15 | ₩94,116 | ₩96,455 | ₩93,568 | ₩95,533 | +1.51% | 588.9만 |
|---|
| 2026.06.12 | ₩95,038 | ₩97,444 | ₩94,464 | ₩96,321 | +1.35% | 551.9만 |
|---|
| 2026.06.11 | ₩96,963 | ₩97,297 | ₩95,626 | ₩95,707 | -1.30% | 439.3만 |
|---|
| 2026.06.10 | ₩96,067 | ₩97,484 | ₩95,773 | ₩96,562 | +0.51% | 427.8만 |
|---|
| 2026.06.09 | ₩95,466 | ₩96,682 | ₩94,437 | ₩95,666 | +0.21% | 631.3만 |
|---|
| 2026.06.08 | ₩96,669 | ₩96,976 | ₩95,172 | ₩95,666 | -1.04% | 450만 |
|---|
| 2026.06.05 | ₩96,602 | ₩97,190 | ₩95,854 | ₩96,161 | -0.46% | 575만 |
|---|
| 2026.06.04 | ₩95,707 | ₩96,802 | ₩95,439 | ₩96,789 | +1.13% | 655.8만 |
|---|
| 2026.06.03 | ₩95,252 | ₩97,176 | ₩95,052 | ₩95,760 | +0.53% | 755.1만 |
|---|
| 2026.06.02 | ₩93,929 | ₩95,573 | ₩93,555 | ₩95,292 | +1.45% | 541.6만 |
|---|
| 2026.06.01 | ₩95,279 | ₩95,760 | ₩93,595 | ₩93,595 | -1.77% | 746.1만 |
|---|
| 2026.05.29 | ₩97,524 | ₩97,524 | ₩95,159 | ₩95,399 | -2.18% | 1125.7만 |
|---|
| 2026.05.28 | ₩100,103 | ₩100,143 | ₩97,644 | ₩97,724 | -2.38% | 724.2만 |
|---|
| 2026.05.27 | ₩100,865 | ₩101,413 | ₩99,154 | ₩99,381 | -1.47% | 618만 |
|---|
| 2026.05.26 | ₩104,566 | ₩104,860 | ₩101,960 | ₩102,014 | -2.44% | 558.1만 |
|---|
| 2026.05.22 | ₩103,992 | ₩105,061 | ₩103,524 | ₩104,860 | +0.84% | 620.1만 |
|---|
| 2026.05.21 | ₩104,486 | ₩104,620 | ₩103,203 | ₩103,591 | -0.86% | 417.9만 |
|---|
| 2026.05.20 | ₩106,290 | ₩107,012 | ₩103,644 | ₩104,072 | -2.09% | 654.6만 |
|---|
| 2026.05.19 | ₩104,005 | ₩106,357 | ₩103,029 | ₩106,103 | +2.02% | 836만 |
|---|
| 2026.05.18 | ₩104,192 | ₩104,646 | ₩102,909 | ₩103,818 | -0.36% | 675.3만 |
|---|
| 2026.05.15 | ₩103,965 | ₩104,553 | ₩103,016 | ₩103,858 | -0.10% | 931.6만 |
|---|
| 2026.05.14 | ₩101,172 | ₩103,952 | ₩101,172 | ₩103,818 | +2.62% | 637.1만 |
|---|
| 2026.05.13 | ₩100,584 | ₩101,666 | ₩99,248 | ₩101,172 | +0.58% | 621.9만 |
|---|
| 2026.05.12 | ₩99,715 | ₩100,424 | ₩98,820 | ₩99,862 | +0.15% | 592.8만 |
|---|
| 2026.05.11 | ₩96,602 | ₩99,221 | ₩96,148 | ₩99,127 | +2.61% | 581.5만 |
|---|
| 2026.05.08 | ₩97,684 | ₩98,272 | ₩95,934 | ₩96,161 | -1.56% | 472.2만 |
|---|
| 2026.05.07 | ₩96,441 | ₩97,698 | ₩96,014 | ₩97,484 | +1.08% | 720.2만 |
|---|
| 2026.05.06 | ₩99,689 | ₩101,119 | ₩98,326 | ₩98,566 | -1.13% | 816.2만 |
|---|
| 2026.05.05 | ₩100,491 | ₩103,444 | ₩100,491 | ₩101,720 | +1.22% | 911만 |
|---|
| 2026.05.04 | ₩100,678 | ₩101,453 | ₩99,796 | ₩100,771 | +0.09% | 758.9만 |
|---|
| 2026.05.01 | ₩102,027 | ₩102,134 | ₩100,090 | ₩100,945 | -1.06% | 462.1만 |
|---|
| 2026.04.30 | ₩97,751 | ₩102,161 | ₩97,564 | ₩101,974 | +4.32% | 882.9만 |
|---|
| 2026.04.29 | ₩97,791 | ₩98,352 | ₩97,217 | ₩97,978 | +0.19% | 559.1만 |
|---|
| 2026.04.28 | ₩96,455 | ₩98,219 | ₩96,308 | ₩97,604 | +1.19% | 630.2만 |
|---|
| 2026.04.27 | ₩96,455 | ₩97,323 | ₩95,185 | ₩95,693 | -0.79% | 649.1만 |
|---|
| 2026.04.24 | ₩95,920 | ₩96,548 | ₩94,891 | ₩96,455 | +0.56% | 405.3만 |
|---|
| 2026.04.23 | ₩95,546 | ₩96,254 | ₩95,199 | ₩95,747 | +0.21% | 566.2만 |
|---|
| 2026.04.22 | ₩94,958 | ₩95,426 | ₩94,450 | ₩95,012 | +0.06% | 514.3만 |
|---|
| 2026.04.21 | ₩95,279 | ₩95,894 | ₩93,168 | ₩94,116 | -1.22% | 525.8만 |
|---|
| 2026.04.20 | ₩95,413 | ₩96,415 | ₩94,571 | ₩94,758 | -0.69% | 469.2만 |
|---|
| 2026.04.17 | ₩93,408 | ₩95,600 | ₩92,646 | ₩95,078 | +1.79% | 786.1만 |
|---|
| 2026.04.16 | ₩94,531 | ₩95,760 | ₩93,876 | ₩94,691 | +0.17% | 508.9만 |
|---|
| 2026.04.15 | ₩95,065 | ₩95,519 | ₩94,410 | ₩94,557 | -0.53% | 445.9만 |
|---|
| 2026.04.14 | ₩95,159 | ₩95,840 | ₩93,408 | ₩95,466 | +0.32% | 484.8만 |
|---|
| 2026.04.13 | ₩97,484 | ₩97,617 | ₩94,918 | ₩95,600 | -1.93% | 542.7만 |
|---|
| 2026.04.10 | ₩96,976 | ₩97,577 | ₩95,760 | ₩97,203 | +0.23% | 531.3만 |
|---|
| 2026.04.09 | ₩97,350 | ₩99,889 | ₩96,148 | ₩97,310 | -0.04% | 518.9만 |
|---|
| 2026.04.08 | ₩95,960 | ₩97,938 | ₩94,918 | ₩97,564 | +1.67% | 887.5만 |
|---|
| 2026.04.07 | ₩97,056 | ₩99,609 | ₩96,896 | ₩98,940 | +1.94% | 557.4만 |
|---|
| 2026.04.06 | ₩96,455 | ₩97,551 | ₩95,854 | ₩97,003 | +0.57% | 427.3만 |
|---|
| 2026.04.02 | ₩96,655 | ₩97,644 | ₩95,894 | ₩96,214 | -0.46% | 535.6만 |
|---|
| 2026.04.01 | ₩95,880 | ₩97,056 | ₩94,985 | ₩95,987 | +0.11% | 806.3만 |
|---|
| 2026.03.31 | ₩97,551 | ₩98,045 | ₩95,747 | ₩97,257 | -0.30% | 948.4만 |
|---|
| 2026.03.30 | ₩99,141 | ₩99,983 | ₩96,709 | ₩96,842 | -2.32% | 649.7만 |
|---|
| 2026.03.27 | ₩98,339 | ₩100,718 | ₩98,232 | ₩98,326 | -0.01% | 649.3만 |
|---|
| 2026.03.26 | ₩99,221 | ₩99,595 | ₩97,805 | ₩98,967 | -0.26% | 461.5만 |
|---|
| 2026.03.25 | ₩99,662 | ₩99,862 | ₩98,486 | ₩98,633 | -1.03% | 503.6만 |
|---|
| 2026.03.24 | ₩98,232 | ₩100,263 | ₩98,058 | ₩99,502 | +1.29% | 472.6만 |
|---|
| 2026.03.23 | ₩97,270 | ₩99,007 | ₩96,214 | ₩98,352 | +1.11% | 651.9만 |
|---|
| 2026.03.20 | ₩98,927 | ₩99,756 | ₩96,468 | ₩96,762 | -2.19% | 1267.7만 |
|---|
| 2026.03.19 | ₩97,364 | ₩100,344 | ₩97,364 | ₩98,967 | +1.65% | 663.5만 |
|---|
| 2026.03.18 | ₩98,246 | ₩98,686 | ₩96,642 | ₩97,283 | -0.98% | 462.8만 |
|---|
| 2026.03.17 | ₩99,796 | ₩100,357 | ₩98,246 | ₩98,473 | -1.33% | 495.3만 |
|---|
| 2026.03.16 | ₩98,419 | ₩98,820 | ₩97,337 | ₩98,740 | +0.33% | 571.7만 |
|---|
| 2026.03.13 | ₩98,179 | ₩98,686 | ₩97,203 | ₩98,005 | -0.18% | 488.5만 |
|---|
| 2026.03.12 | ₩99,555 | ₩100,678 | ₩98,246 | ₩98,246 | -1.32% | 565만 |
|---|
| 2026.03.11 | ₩98,793 | ₩99,515 | ₩97,925 | ₩99,421 | +0.64% | 480.6만 |
|---|
| 2026.03.10 | ₩97,711 | ₩99,528 | ₩96,896 | ₩98,673 | +0.98% | 686.3만 |
|---|
| 2026.03.09 | ₩98,486 | ₩99,074 | ₩97,150 | ₩97,791 | -0.71% | 930.2만 |
|---|
| 2026.03.06 | ₩100,370 | ₩100,410 | ₩98,807 | ₩99,208 | -1.16% | 688.4만 |
|---|
| 2026.03.05 | ₩100,210 | ₩101,132 | ₩99,127 | ₩99,916 | -0.29% | 713.1만 |
|---|
| 2026.03.04 | ₩100,678 | ₩101,453 | ₩99,822 | ₩101,252 | +0.57% | 551.8만 |
|---|
| 2026.03.03 | ₩101,747 | ₩102,148 | ₩100,290 | ₩101,399 | -0.34% | 814만 |
|---|
| 2026.03.02 | ₩101,894 | ₩102,722 | ₩99,889 | ₩101,907 | +0.01% | 652.2만 |
|---|
| 2026.02.27 | ₩100,397 | ₩101,012 | ₩99,341 | ₩99,849 | -0.55% | 1039.3만 |
|---|
| 2026.02.26 | ₩98,860 | ₩100,878 | ₩98,486 | ₩99,916 | +1.07% | 661만 |
|---|
| 2026.02.25 | ₩98,099 | ₩99,007 | ₩97,283 | ₩98,847 | +0.76% | 533.4만 |
|---|
| 2026.02.24 | ₩97,537 | ₩98,379 | ₩96,001 | ₩98,219 | +0.70% | 577.8만 |
|---|
| 2026.02.23 | ₩97,684 | ₩98,713 | ₩97,056 | ₩97,524 | -0.16% | 496.3만 |
|---|
| 2026.02.20 | ₩96,722 | ₩97,524 | ₩96,214 | ₩97,524 | +0.83% | 591.8만 |
|---|
| 2026.02.19 | ₩97,283 | ₩97,511 | ₩95,747 | ₩96,441 | -0.87% | 665.8만 |
|---|
| 2026.02.18 | ₩97,110 | ₩97,511 | ₩95,974 | ₩96,401 | -0.73% | 786.7만 |
|---|
| 2026.02.17 | ₩97,457 | ₩97,604 | ₩95,439 | ₩96,161 | -1.33% | 680.9만 |
|---|
| 2026.02.13 | ₩95,880 | ₩97,056 | ₩94,784 | ₩96,588 | +0.74% | 587.5만 |
|---|
| 2026.02.12 | ₩95,907 | ₩96,588 | ₩95,012 | ₩95,052 | -0.89% | 723만 |
|---|
| 2026.02.11 | ₩93,274 | ₩95,666 | ₩92,967 | ₩95,038 | +1.89% | 1165.6만 |
|---|
| 2026.02.10 | ₩93,542 | ₩95,653 | ₩91,457 | ₩91,992 | -1.66% | 1558.4만 |
|---|
| 2026.02.09 | ₩89,747 | ₩91,470 | ₩89,466 | ₩90,669 | +1.03% | 972.8만 |
|---|
| 2026.02.06 | ₩90,361 | ₩92,032 | ₩88,130 | ₩89,426 | -1.04% | 1388.1만 |
|---|
| 2026.02.05 | ₩87,902 | ₩90,468 | ₩87,635 | ₩90,094 | +2.49% | 913.8만 |
|---|
| 2026.02.04 | ₩92,058 | ₩92,139 | ₩87,595 | ₩88,811 | -3.53% | 1262.5만 |
|---|
| 2026.02.03 | ₩89,426 | ₩91,804 | ₩89,185 | ₩91,537 | +2.36% | 924.9만 |
|---|
| 2026.02.02 | ₩88,718 | ₩89,399 | ₩87,969 | ₩88,651 | -0.08% | 600.7만 |
|---|
| 2026.01.30 | ₩89,800 | ₩90,147 | ₩87,782 | ₩89,880 | +0.09% | 798.5만 |
|---|
| 2026.01.29 | ₩90,776 | ₩91,230 | ₩89,239 | ₩89,853 | -1.02% | 701.8만 |
|---|
| 2026.01.28 | ₩88,090 | ₩89,546 | ₩87,622 | ₩89,426 | +1.52% | 595.9만 |
|---|
| 2026.01.27 | ₩86,085 | ₩87,809 | ₩85,818 | ₩87,502 | +1.65% | 871.7만 |
|---|
| 2026.01.26 | ₩87,435 | ₩87,943 | ₩85,297 | ₩85,911 | -1.74% | 756만 |
|---|
| 2026.01.23 | ₩86,152 | ₩87,061 | ₩85,657 | ₩86,807 | +0.76% | 791.1만 |
|---|
| 2026.01.22 | ₩84,749 | ₩85,978 | ₩84,027 | ₩85,150 | +0.47% | 588.1만 |
|---|
| 2026.01.21 | ₩83,199 | ₩84,428 | ₩83,092 | ₩84,428 | +1.48% | 699.4만 |
|---|
| 2026.01.20 | ₩83,038 | ₩83,586 | ₩82,103 | ₩82,196 | -1.01% | 682.8만 |
|---|
| 2026.01.16 | ₩80,673 | ₩82,677 | ₩80,660 | ₩82,250 | +1.95% | 894.5만 |
|---|
| 2026.01.15 | ₩80,940 | ₩81,755 | ₩80,392 | ₩80,566 | -0.46% | 474.6만 |
|---|
| 2026.01.14 | ₩80,713 | ₩82,009 | ₩80,526 | ₩81,127 | +0.51% | 895.7만 |
|---|
| 2026.01.13 | ₩80,005 | ₩81,208 | ₩79,724 | ₩80,833 | +1.04% | 569.2만 |
|---|
| 2026.01.12 | ₩80,446 | ₩80,833 | ₩78,936 | ₩79,591 | -1.06% | 772.9만 |
|---|
| 2026.01.09 | ₩81,769 | ₩82,397 | ₩79,604 | ₩80,606 | -1.42% | 793.4만 |
|---|
| 2026.01.08 | ₩80,980 | ₩82,196 | ₩80,513 | ₩81,715 | +0.91% | 719.2만 |
|---|
| 2026.01.07 | ₩79,951 | ₩81,261 | ₩79,657 | ₩80,700 | +0.94% | 723.8만 |
|---|
| 2026.01.06 | ₩80,887 | ₩81,274 | ₩78,161 | ₩79,510 | -1.70% | 1122.2만 |
|---|
| 2026.01.05 | ₩82,049 | ₩82,183 | ₩78,882 | ₩81,729 | -0.39% | 723.8만 |
|---|
| 2026.01.02 | ₩80,326 | ₩81,729 | ₩79,617 | ₩81,314 | +1.23% | 433만 |
|---|
| 2025.12.31 | ₩80,459 | ₩80,459 | ₩79,751 | ₩80,326 | -0.17% | 415만 |
|---|
| 2025.12.30 | ₩80,245 | ₩80,673 | ₩79,898 | ₩80,392 | +0.18% | 353.5만 |
|---|
| 2025.12.29 | ₩79,671 | ₩80,165 | ₩79,617 | ₩79,911 | +0.30% | 417.5만 |
|---|
| 2025.12.26 | ₩79,631 | ₩79,898 | ₩79,083 | ₩79,537 | -0.12% | 266.1만 |
|---|
| 2025.12.24 | ₩79,818 | ₩80,219 | ₩79,457 | ₩79,457 | -0.45% | 281.5만 |
|---|
| 2025.12.23 | ₩78,642 | ₩79,898 | ₩78,548 | ₩79,845 | +1.53% | 609.9만 |
|---|
| 2025.12.22 | ₩78,321 | ₩78,909 | ₩78,081 | ₩78,735 | +0.53% | 557.1만 |
|---|
| 2025.12.19 | ₩78,388 | ₩78,949 | ₩77,800 | ₩77,853 | -0.68% | 1264.6만 |
|---|
| 2025.12.18 | ₩78,976 | ₩80,098 | ₩78,321 | ₩78,388 | -0.74% | 662.4만 |
|---|
| 2025.12.17 | ₩78,294 | ₩79,016 | ₩77,626 | ₩78,628 | +0.43% | 748.3만 |
|---|
| 2025.12.16 | ₩79,083 | ₩79,323 | ₩77,867 | ₩78,054 | -1.30% | 778.7만 |
|---|
| 2025.12.15 | ₩79,711 | ₩79,764 | ₩78,214 | ₩79,484 | -0.28% | 762.5만 |
|---|
| 2025.12.12 | ₩80,847 | ₩81,274 | ₩78,936 | ₩79,831 | -1.26% | 731.1만 |
|---|
| 2025.12.11 | ₩81,181 | ₩81,742 | ₩80,473 | ₩81,408 | +0.28% | 491.4만 |
|---|
| 2025.12.10 | ₩82,343 | ₩82,544 | ₩80,459 | ₩80,847 | -1.82% | 705.9만 |
|---|
| 2025.12.09 | ₩82,918 | ₩83,519 | ₩82,036 | ₩82,250 | -0.81% | 479.4만 |
|---|
| 2025.12.08 | ₩83,546 | ₩83,680 | ₩82,290 | ₩82,784 | -0.91% | 620.2만 |
|---|
| 2025.12.05 | ₩85,069 | ₩85,363 | ₩83,894 | ₩83,934 | -1.34% | 757.9만 |
|---|
| 2025.12.04 | ₩82,250 | ₩85,323 | ₩81,755 | ₩85,069 | +3.43% | 1128.9만 |
|---|
| 2025.12.03 | ₩80,753 | ₩83,105 | ₩80,673 | ₩82,250 | +1.85% | 762.1만 |
|---|
| 2025.12.02 | ₩82,263 | ₩82,343 | ₩80,419 | ₩80,459 | -2.19% | 498.1만 |
|---|
| 2025.12.01 | ₩81,127 | ₩82,223 | ₩80,793 | ₩82,103 | +1.20% | 531.2만 |
|---|
| 2025.11.28 | ₩80,686 | ₩81,675 | ₩80,312 | ₩81,421 | +0.91% | 235.4만 |
|---|
| 2025.11.26 | ₩79,764 | ₩81,074 | ₩79,404 | ₩80,473 | +0.89% | 509.6만 |
|---|
| 2025.11.25 | ₩79,203 | ₩79,510 | ₩78,308 | ₩79,337 | +0.17% | 577.8만 |
|---|
| 2025.11.24 | ₩79,684 | ₩80,072 | ₩78,375 | ₩79,417 | -0.34% | 1239.7만 |
|---|
| 2025.11.21 | ₩78,882 | ₩80,032 | ₩78,027 | ₩79,657 | +0.98% | 819.5만 |
|---|
| 2025.11.20 | ₩79,297 | ₩81,114 | ₩78,682 | ₩78,722 | -0.72% | 802.4만 |
|---|
| 2025.11.19 | ₩78,054 | ₩78,789 | ₩77,760 | ₩78,695 | +0.82% | 627.3만 |
|---|
| 2025.11.18 | ₩79,951 | ₩80,606 | ₩79,016 | ₩79,069 | -1.10% | 729.9만 |
|---|
| 2025.11.17 | ₩81,301 | ₩81,488 | ₩79,577 | ₩80,058 | -1.53% | 619.8만 |
|---|
| 2025.11.14 | ₩79,029 | ₩81,635 | ₩78,682 | ₩81,502 | +3.13% | 766.8만 |
|---|
| 2025.11.13 | ₩81,074 | ₩81,542 | ₩78,989 | ₩79,631 | -1.78% | 841.5만 |
|---|
| 2025.11.12 | ₩80,887 | ₩81,969 | ₩80,286 | ₩80,753 | -0.17% | 666.5만 |
|---|
| 2025.11.11 | ₩80,980 | ₩81,715 | ₩80,312 | ₩80,980 | 0.00% | 641.7만 |
|---|
| 2025.11.10 | ₩79,858 | ₩81,141 | ₩79,377 | ₩80,980 | +1.41% | 762만 |
|---|
| 2025.11.07 | ₩77,506 | ₩79,871 | ₩77,239 | ₩79,617 | +2.72% | 973만 |
|---|
| 2025.11.06 | ₩76,865 | ₩78,027 | ₩76,838 | ₩77,426 | +0.73% | 630.2만 |
|---|
| 2025.11.05 | ₩75,528 | ₩78,027 | ₩75,181 | ₩76,891 | +1.80% | 1005.3만 |
|---|
| 2025.11.04 | ₩76,170 | ₩78,548 | ₩75,087 | ₩75,515 | -0.86% | 1511.5만 |
|---|
| 2025.11.03 | ₩77,813 | ₩79,083 | ₩76,571 | ₩78,882 | +1.37% | 1016.7만 |
|---|
| 2025.10.31 | ₩76,784 | ₩77,653 | ₩76,410 | ₩77,332 | +0.71% | 713.1만 |
|---|
| 2025.10.30 | ₩76,343 | ₩77,813 | ₩75,542 | ₩76,998 | +0.86% | 995.7만 |
|---|
| 2025.10.29 | ₩76,971 | ₩77,559 | ₩76,023 | ₩76,143 | -1.08% | 789.1만 |
|---|
| 2025.10.28 | ₩76,838 | ₩77,372 | ₩76,103 | ₩76,958 | +0.16% | 687.8만 |
|---|
| 2025.10.27 | ₩76,905 | ₩77,840 | ₩76,464 | ₩77,065 | +0.21% | 780.9만 |
|---|
| 2025.10.24 | ₩79,310 | ₩79,497 | ₩76,450 | ₩76,811 | -3.15% | 1239.5만 |
|---|
| 2025.10.23 | ₩82,410 | ₩82,637 | ₩78,602 | ₩78,749 | -4.44% | 1294.8만 |
|---|
| 2025.10.22 | ₩83,720 | ₩83,800 | ₩81,608 | ₩83,065 | -0.78% | 624.4만 |
|---|
| 2025.10.21 | ₩84,455 | ₩84,602 | ₩83,132 | ₩83,306 | -1.36% | 379.8만 |
|---|
| 2025.10.20 | ₩83,666 | ₩84,776 | ₩83,453 | ₩84,268 | +0.72% | 501.3만 |
|---|
| 2025.10.17 | ₩83,306 | ₩83,706 | ₩82,784 | ₩83,466 | +0.19% | 574.5만 |
|---|
| 2025.10.16 | ₩85,363 | ₩85,671 | ₩83,225 | ₩83,559 | -2.11% | 535.2만 |
|---|
| 2025.10.15 | ₩83,907 | ₩85,911 | ₩83,573 | ₩85,230 | +1.58% | 584.7만 |
|---|
| 2025.10.14 | ₩82,931 | ₩83,907 | ₩82,544 | ₩83,332 | +0.48% | 453.6만 |
|---|
| 2025.10.13 | ₩83,813 | ₩84,575 | ₩83,399 | ₩83,760 | -0.06% | 479만 |
|---|
| 2025.10.10 | ₩84,348 | ₩86,272 | ₩83,600 | ₩83,666 | -0.81% | 692만 |
|---|