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 | ₩96,628 | ₩98,151 | ₩96,294 | ₩97,109 | +0.50% | 707.7만 |
| 2026.10.08 | ₩95,586 | ₩97,349 | ₩95,332 | ₩96,668 | +1.13% | 957.6만 |
| 2026.10.07 | ₩97,416 | ₩97,416 | ₩94,650 | ₩95,492 | -1.98% | 517.3만 |
| 2026.10.06 | ₩94,436 | ₩97,202 | ₩93,688 | ₩96,735 | +2.43% | 643.9만 |
| 2026.10.05 | ₩94,249 | ₩95,853 | ₩93,594 | ₩94,623 | +0.40% | 580.3만 |
| 2026.10.02 | ₩92,111 | ₩94,289 | ₩91,737 | ₩94,263 | +2.34% | 829.6만 |
| 2026.10.01 | ₩90,668 | ₩92,766 | ₩90,040 | ₩92,499 | +2.02% | 720.9만 |
| 2026.09.30 | ₩92,218 | ₩92,445 | ₩90,174 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,828 |
| -1.51% |
| 958.6만 |
| 2026.09.29 | ₩91,189 | ₩92,125 | ₩90,361 | ₩91,710 | +0.57% | 669.7만 |
|---|
| 2026.09.28 | ₩92,900 | ₩92,900 | ₩91,403 | ₩92,178 | -0.78% | 558.7만 |
|---|
| 2026.09.25 | ₩94,022 | ₩94,169 | ₩91,964 | ₩92,552 | -1.56% | 643.3만 |
|---|
| 2026.09.24 | ₩95,479 | ₩95,479 | ₩93,929 | ₩94,316 | -1.22% | 436.9만 |
|---|
| 2026.09.23 | ₩95,292 | ₩96,601 | ₩94,503 | ₩95,024 | -0.28% | 517.7만 |
|---|
| 2026.09.22 | ₩95,465 | ₩96,748 | ₩94,517 | ₩94,851 | -0.64% | 540.9만 |
|---|
| 2026.09.21 | ₩95,612 | ₩96,828 | ₩95,385 | ₩95,746 | +0.14% | 519.5만 |
|---|
| 2026.09.18 | ₩95,345 | ₩97,937 | ₩95,211 | ₩96,280 | +0.98% | 1955.8만 |
|---|
| 2026.09.17 | ₩95,078 | ₩96,481 | ₩94,891 | ₩95,960 | +0.93% | 592.3만 |
|---|
| 2026.09.16 | ₩95,733 | ₩96,187 | ₩93,341 | ₩94,744 | -1.03% | 924.1만 |
|---|
| 2026.09.15 | ₩96,735 | ₩97,055 | ₩94,998 | ₩95,719 | -1.05% | 755.3만 |
|---|
| 2026.09.14 | ₩96,895 | ₩97,991 | ₩94,730 | ₩96,147 | -0.77% | 884.8만 |
|---|
| 2026.09.11 | ₩97,149 | ₩98,432 | ₩96,775 | ₩97,349 | +0.21% | 833만 |
|---|
| 2026.09.10 | ₩100,129 | ₩100,583 | ₩96,975 | ₩97,309 | -2.82% | 631.5만 |
|---|
| 2026.09.09 | ₩102,294 | ₩102,708 | ₩99,488 | ₩100,423 | -1.83% | 661.7만 |
|---|
| 2026.09.08 | ₩99,875 | ₩101,519 | ₩97,710 | ₩101,332 | +1.46% | 701.9만 |
|---|
| 2026.09.04 | ₩98,712 | ₩99,461 | ₩98,044 | ₩99,087 | +0.38% | 751.4만 |
|---|
| 2026.09.03 | ₩100,530 | ₩100,917 | ₩98,886 | ₩98,953 | -1.57% | 642.7만 |
|---|
| 2026.09.02 | ₩100,383 | ₩100,623 | ₩98,392 | ₩100,436 | +0.05% | 880.4만 |
|---|
| 2026.09.01 | ₩100,971 | ₩101,986 | ₩99,354 | ₩100,530 | -0.44% | 731.6만 |
|---|
| 2026.08.31 | ₩99,140 | ₩100,891 | ₩98,445 | ₩100,289 | +1.16% | 2016.4만 |
|---|
| 2026.08.28 | ₩99,514 | ₩99,969 | ₩98,165 | ₩98,525 | -0.99% | 469.3만 |
|---|
| 2026.08.27 | ₩99,354 | ₩99,902 | ₩97,176 | ₩99,140 | -0.22% | 756.2만 |
|---|
| 2026.08.26 | ₩95,091 | ₩100,931 | ₩95,024 | ₩99,434 | +4.57% | 829.1만 |
|---|
| 2026.08.25 | ₩94,744 | ₩96,254 | ₩94,623 | ₩94,984 | +0.25% | 701.1만 |
|---|
| 2026.08.24 | ₩94,049 | ₩95,532 | ₩93,006 | ₩94,837 | +0.84% | 550.8만 |
|---|
| 2026.08.21 | ₩96,441 | ₩97,978 | ₩93,434 | ₩94,196 | -2.33% | 758.7만 |
|---|
| 2026.08.20 | ₩98,125 | ₩98,846 | ₩95,038 | ₩95,786 | -2.38% | 640.9만 |
|---|
| 2026.08.19 | ₩101,305 | ₩101,398 | ₩97,684 | ₩97,871 | -3.39% | 542.5만 |
|---|
| 2026.08.18 | ₩99,768 | ₩101,345 | ₩99,287 | ₩100,396 | +0.63% | 503.5만 |
|---|
| 2026.08.17 | ₩100,503 | ₩100,704 | ₩98,071 | ₩98,151 | -2.34% | 794만 |
|---|
| 2026.08.14 | ₩98,125 | ₩100,543 | ₩97,831 | ₩100,490 | +2.41% | 604.3만 |
|---|
| 2026.08.13 | ₩98,218 | ₩98,926 | ₩97,603 | ₩97,603 | -0.63% | 394.3만 |
|---|
| 2026.08.12 | ₩96,641 | ₩98,726 | ₩96,481 | ₩98,485 | +1.91% | 455.1만 |
|---|
| 2026.08.11 | ₩96,387 | ₩97,269 | ₩95,733 | ₩96,628 | +0.25% | 339.7만 |
|---|
| 2026.08.10 | ₩94,877 | ₩96,027 | ₩94,329 | ₩96,013 | +1.20% | 488.3만 |
|---|
| 2026.08.07 | ₩95,465 | ₩96,454 | ₩93,862 | ₩94,076 | -1.46% | 459.3만 |
|---|
| 2026.08.06 | ₩97,550 | ₩97,857 | ₩95,158 | ₩95,893 | -1.70% | 733.4만 |
|---|
| 2026.08.05 | ₩95,572 | ₩96,401 | ₩94,824 | ₩95,960 | +0.41% | 623.1만 |
|---|
| 2026.08.04 | ₩92,966 | ₩96,922 | ₩91,563 | ₩95,559 | +2.79% | 1376.4만 |
|---|
| 2026.08.03 | ₩94,410 | ₩95,171 | ₩93,354 | ₩94,116 | -0.31% | 752.5만 |
|---|
| 2026.07.31 | ₩94,610 | ₩96,067 | ₩94,289 | ₩95,599 | +1.05% | 724.9만 |
|---|
| 2026.07.30 | ₩93,808 | ₩95,171 | ₩93,314 | ₩94,757 | +1.01% | 624.8만 |
|---|
| 2026.07.29 | ₩95,131 | ₩95,305 | ₩93,247 | ₩93,715 | -1.49% | 529.9만 |
|---|
| 2026.07.28 | ₩94,583 | ₩95,318 | ₩92,565 | ₩93,755 | -0.88% | 785.2만 |
|---|
| 2026.07.27 | ₩97,309 | ₩97,577 | ₩94,303 | ₩94,597 | -2.79% | 826.3만 |
|---|
| 2026.07.24 | ₩100,757 | ₩102,120 | ₩98,686 | ₩98,886 | -1.86% | 610.9만 |
|---|
| 2026.07.23 | ₩100,717 | ₩101,345 | ₩99,541 | ₩100,557 | -0.16% | 480.1만 |
|---|
| 2026.07.22 | ₩98,525 | ₩100,289 | ₩97,991 | ₩99,541 | +1.03% | 615.8만 |
|---|
| 2026.07.21 | ₩99,688 | ₩99,875 | ₩97,229 | ₩98,031 | -1.66% | 606.8만 |
|---|
| 2026.07.20 | ₩97,991 | ₩100,797 | ₩97,991 | ₩99,100 | +1.13% | 549만 |
|---|
| 2026.07.17 | ₩101,118 | ₩101,185 | ₩97,229 | ₩98,058 | -3.03% | 890.5만 |
|---|
| 2026.07.16 | ₩99,528 | ₩100,503 | ₩98,886 | ₩99,862 | +0.34% | 727.3만 |
|---|
| 2026.07.15 | ₩101,559 | ₩102,013 | ₩99,127 | ₩99,394 | -2.13% | 623.4만 |
|---|
| 2026.07.14 | ₩100,196 | ₩101,946 | ₩100,156 | ₩101,532 | +1.33% | 599.6만 |
|---|
| 2026.07.13 | ₩100,810 | ₩100,984 | ₩97,296 | ₩99,501 | -1.30% | 856.2만 |
|---|
| 2026.07.10 | ₩100,784 | ₩101,305 | ₩99,033 | ₩100,249 | -0.53% | 401.7만 |
|---|
| 2026.07.09 | ₩101,011 | ₩102,200 | ₩100,557 | ₩100,824 | -0.19% | 594.8만 |
|---|
| 2026.07.08 | ₩100,744 | ₩101,064 | ₩99,287 | ₩100,583 | -0.16% | 562.6만 |
|---|
| 2026.07.07 | ₩98,031 | ₩100,784 | ₩98,031 | ₩100,329 | +2.34% | 691.9만 |
|---|
| 2026.07.06 | ₩97,643 | ₩98,739 | ₩96,748 | ₩97,309 | -0.34% | 569.6만 |
|---|
| 2026.07.02 | ₩98,298 | ₩98,833 | ₩96,361 | ₩97,737 | -0.57% | 655.6만 |
|---|
| 2026.07.01 | ₩99,100 | ₩99,594 | ₩96,574 | ₩97,243 | -1.87% | 855.7만 |
|---|
| 2026.06.30 | ₩100,142 | ₩101,064 | ₩99,220 | ₩99,341 | -0.80% | 1249.2만 |
|---|
| 2026.06.29 | ₩103,710 | ₩104,873 | ₩98,552 | ₩100,303 | -3.29% | 1312.5만 |
|---|
| 2026.06.26 | ₩104,084 | ₩105,568 | ₩103,537 | ₩104,124 | +0.04% | 1301.3만 |
|---|
| 2026.06.25 | ₩101,452 | ₩103,897 | ₩101,118 | ₩103,603 | +2.12% | 648.1만 |
|---|
| 2026.06.24 | ₩100,463 | ₩101,786 | ₩99,675 | ₩101,385 | +0.92% | 770.3만 |
|---|
| 2026.06.23 | ₩99,167 | ₩101,398 | ₩98,378 | ₩101,278 | +2.13% | 797.3만 |
|---|
| 2026.06.22 | ₩97,363 | ₩101,278 | ₩97,096 | ₩100,156 | +2.87% | 1126.4만 |
|---|
| 2026.06.18 | ₩95,920 | ₩97,924 | ₩94,650 | ₩97,710 | +1.87% | 1518만 |
|---|
| 2026.06.17 | ₩95,078 | ₩95,853 | ₩94,597 | ₩95,211 | +0.14% | 502.1만 |
|---|
| 2026.06.16 | ₩95,011 | ₩95,826 | ₩94,570 | ₩95,519 | +0.53% | 583.6만 |
|---|
| 2026.06.15 | ₩94,116 | ₩96,454 | ₩93,568 | ₩95,532 | +1.51% | 588.9만 |
|---|
| 2026.06.12 | ₩95,038 | ₩97,443 | ₩94,463 | ₩96,321 | +1.35% | 551.9만 |
|---|
| 2026.06.11 | ₩96,962 | ₩97,296 | ₩95,626 | ₩95,706 | -1.30% | 439.3만 |
|---|
| 2026.06.10 | ₩96,067 | ₩97,483 | ₩95,773 | ₩96,561 | +0.51% | 427.8만 |
|---|
| 2026.06.09 | ₩95,465 | ₩96,681 | ₩94,436 | ₩95,666 | +0.21% | 631.3만 |
|---|
| 2026.06.08 | ₩96,668 | ₩96,975 | ₩95,171 | ₩95,666 | -1.04% | 450만 |
|---|
| 2026.06.05 | ₩96,601 | ₩97,189 | ₩95,853 | ₩96,160 | -0.46% | 575만 |
|---|
| 2026.06.04 | ₩95,706 | ₩96,802 | ₩95,439 | ₩96,788 | +1.13% | 655.8만 |
|---|
| 2026.06.03 | ₩95,251 | ₩97,176 | ₩95,051 | ₩95,759 | +0.53% | 755.1만 |
|---|
| 2026.06.02 | ₩93,929 | ₩95,572 | ₩93,554 | ₩95,292 | +1.45% | 541.6만 |
|---|
| 2026.06.01 | ₩95,278 | ₩95,759 | ₩93,594 | ₩93,594 | -1.77% | 746.1만 |
|---|
| 2026.05.29 | ₩97,523 | ₩97,523 | ₩95,158 | ₩95,398 | -2.18% | 1125.7만 |
|---|
| 2026.05.28 | ₩100,102 | ₩100,142 | ₩97,643 | ₩97,724 | -2.38% | 724.2만 |
|---|
| 2026.05.27 | ₩100,864 | ₩101,412 | ₩99,153 | ₩99,381 | -1.47% | 618만 |
|---|
| 2026.05.26 | ₩104,565 | ₩104,859 | ₩101,960 | ₩102,013 | -2.44% | 558.1만 |
|---|
| 2026.05.22 | ₩103,991 | ₩105,060 | ₩103,523 | ₩104,859 | +0.84% | 620.1만 |
|---|
| 2026.05.21 | ₩104,485 | ₩104,619 | ₩103,202 | ₩103,590 | -0.86% | 417.9만 |
|---|
| 2026.05.20 | ₩106,289 | ₩107,011 | ₩103,643 | ₩104,071 | -2.09% | 654.6만 |
|---|
| 2026.05.19 | ₩104,004 | ₩106,356 | ₩103,029 | ₩106,102 | +2.02% | 836만 |
|---|
| 2026.05.18 | ₩104,191 | ₩104,646 | ₩102,908 | ₩103,817 | -0.36% | 675.3만 |
|---|
| 2026.05.15 | ₩103,964 | ₩104,552 | ₩103,015 | ₩103,857 | -0.10% | 931.6만 |
|---|
| 2026.05.14 | ₩101,171 | ₩103,951 | ₩101,171 | ₩103,817 | +2.62% | 637.1만 |
|---|
| 2026.05.13 | ₩100,583 | ₩101,666 | ₩99,247 | ₩101,171 | +0.58% | 621.9만 |
|---|
| 2026.05.12 | ₩99,715 | ₩100,423 | ₩98,819 | ₩99,862 | +0.15% | 592.8만 |
|---|
| 2026.05.11 | ₩96,601 | ₩99,220 | ₩96,147 | ₩99,127 | +2.61% | 581.5만 |
|---|
| 2026.05.08 | ₩97,684 | ₩98,272 | ₩95,933 | ₩96,160 | -1.56% | 472.2만 |
|---|
| 2026.05.07 | ₩96,441 | ₩97,697 | ₩96,013 | ₩97,483 | +1.08% | 720.2만 |
|---|
| 2026.05.06 | ₩99,688 | ₩101,118 | ₩98,325 | ₩98,565 | -1.13% | 816.2만 |
|---|
| 2026.05.05 | ₩100,490 | ₩103,443 | ₩100,490 | ₩101,719 | +1.22% | 911만 |
|---|
| 2026.05.04 | ₩100,677 | ₩101,452 | ₩99,795 | ₩100,770 | +0.09% | 758.9만 |
|---|
| 2026.05.01 | ₩102,027 | ₩102,133 | ₩100,089 | ₩100,944 | -1.06% | 462.1만 |
|---|
| 2026.04.30 | ₩97,750 | ₩102,160 | ₩97,563 | ₩101,973 | +4.32% | 882.9만 |
|---|
| 2026.04.29 | ₩97,790 | ₩98,352 | ₩97,216 | ₩97,978 | +0.19% | 559.1만 |
|---|
| 2026.04.28 | ₩96,454 | ₩98,218 | ₩96,307 | ₩97,603 | +1.19% | 630.2만 |
|---|
| 2026.04.27 | ₩96,454 | ₩97,323 | ₩95,185 | ₩95,692 | -0.79% | 649.1만 |
|---|
| 2026.04.24 | ₩95,920 | ₩96,548 | ₩94,891 | ₩96,454 | +0.56% | 405.3만 |
|---|
| 2026.04.23 | ₩95,545 | ₩96,254 | ₩95,198 | ₩95,746 | +0.21% | 566.2만 |
|---|
| 2026.04.22 | ₩94,957 | ₩95,425 | ₩94,450 | ₩95,011 | +0.06% | 514.3만 |
|---|
| 2026.04.21 | ₩95,278 | ₩95,893 | ₩93,167 | ₩94,116 | -1.22% | 525.8만 |
|---|
| 2026.04.20 | ₩95,412 | ₩96,414 | ₩94,570 | ₩94,757 | -0.69% | 469.2만 |
|---|
| 2026.04.17 | ₩93,407 | ₩95,599 | ₩92,646 | ₩95,078 | +1.79% | 786.1만 |
|---|
| 2026.04.16 | ₩94,530 | ₩95,759 | ₩93,875 | ₩94,690 | +0.17% | 508.9만 |
|---|
| 2026.04.15 | ₩95,064 | ₩95,519 | ₩94,410 | ₩94,557 | -0.53% | 445.9만 |
|---|
| 2026.04.14 | ₩95,158 | ₩95,839 | ₩93,407 | ₩95,465 | +0.32% | 484.8만 |
|---|
| 2026.04.13 | ₩97,483 | ₩97,617 | ₩94,917 | ₩95,599 | -1.93% | 542.7만 |
|---|
| 2026.04.10 | ₩96,975 | ₩97,577 | ₩95,759 | ₩97,202 | +0.23% | 531.3만 |
|---|
| 2026.04.09 | ₩97,349 | ₩99,888 | ₩96,147 | ₩97,309 | -0.04% | 518.9만 |
|---|
| 2026.04.08 | ₩95,960 | ₩97,937 | ₩94,917 | ₩97,563 | +1.67% | 887.5만 |
|---|
| 2026.04.07 | ₩97,055 | ₩99,608 | ₩96,895 | ₩98,940 | +1.94% | 557.4만 |
|---|
| 2026.04.06 | ₩96,454 | ₩97,550 | ₩95,853 | ₩97,002 | +0.57% | 427.3만 |
|---|
| 2026.04.02 | ₩96,655 | ₩97,643 | ₩95,893 | ₩96,214 | -0.46% | 535.6만 |
|---|
| 2026.04.01 | ₩95,880 | ₩97,055 | ₩94,984 | ₩95,986 | +0.11% | 806.3만 |
|---|
| 2026.03.31 | ₩97,550 | ₩98,044 | ₩95,746 | ₩97,256 | -0.30% | 948.4만 |
|---|
| 2026.03.30 | ₩99,140 | ₩99,982 | ₩96,708 | ₩96,842 | -2.32% | 649.7만 |
|---|
| 2026.03.27 | ₩98,338 | ₩100,717 | ₩98,231 | ₩98,325 | -0.01% | 649.3만 |
|---|
| 2026.03.26 | ₩99,220 | ₩99,594 | ₩97,804 | ₩98,966 | -0.26% | 461.5만 |
|---|
| 2026.03.25 | ₩99,661 | ₩99,862 | ₩98,485 | ₩98,632 | -1.03% | 503.6만 |
|---|
| 2026.03.24 | ₩98,231 | ₩100,263 | ₩98,058 | ₩99,501 | +1.29% | 472.6만 |
|---|
| 2026.03.23 | ₩97,269 | ₩99,006 | ₩96,214 | ₩98,352 | +1.11% | 651.9만 |
|---|
| 2026.03.20 | ₩98,926 | ₩99,755 | ₩96,468 | ₩96,761 | -2.19% | 1267.7만 |
|---|
| 2026.03.19 | ₩97,363 | ₩100,343 | ₩97,363 | ₩98,966 | +1.65% | 663.5만 |
|---|
| 2026.03.18 | ₩98,245 | ₩98,686 | ₩96,641 | ₩97,283 | -0.98% | 462.8만 |
|---|
| 2026.03.17 | ₩99,795 | ₩100,356 | ₩98,245 | ₩98,472 | -1.33% | 495.3만 |
|---|
| 2026.03.16 | ₩98,418 | ₩98,819 | ₩97,336 | ₩98,739 | +0.33% | 571.7만 |
|---|
| 2026.03.13 | ₩98,178 | ₩98,686 | ₩97,202 | ₩98,004 | -0.18% | 488.5만 |
|---|
| 2026.03.12 | ₩99,554 | ₩100,677 | ₩98,245 | ₩98,245 | -1.32% | 565만 |
|---|
| 2026.03.11 | ₩98,793 | ₩99,514 | ₩97,924 | ₩99,421 | +0.64% | 480.6만 |
|---|
| 2026.03.10 | ₩97,710 | ₩99,528 | ₩96,895 | ₩98,672 | +0.98% | 686.3만 |
|---|
| 2026.03.09 | ₩98,485 | ₩99,073 | ₩97,149 | ₩97,790 | -0.71% | 930.2만 |
|---|
| 2026.03.06 | ₩100,369 | ₩100,410 | ₩98,806 | ₩99,207 | -1.16% | 688.4만 |
|---|
| 2026.03.05 | ₩100,209 | ₩101,131 | ₩99,127 | ₩99,915 | -0.29% | 713.1만 |
|---|
| 2026.03.04 | ₩100,677 | ₩101,452 | ₩99,822 | ₩101,251 | +0.57% | 551.8만 |
|---|
| 2026.03.03 | ₩101,746 | ₩102,147 | ₩100,289 | ₩101,398 | -0.34% | 814만 |
|---|
| 2026.03.02 | ₩101,893 | ₩102,721 | ₩99,888 | ₩101,906 | +0.01% | 652.2만 |
|---|
| 2026.02.27 | ₩100,396 | ₩101,011 | ₩99,341 | ₩99,848 | -0.55% | 1039.3만 |
|---|
| 2026.02.26 | ₩98,859 | ₩100,877 | ₩98,485 | ₩99,915 | +1.07% | 661만 |
|---|
| 2026.02.25 | ₩98,098 | ₩99,006 | ₩97,283 | ₩98,846 | +0.76% | 533.4만 |
|---|
| 2026.02.24 | ₩97,537 | ₩98,378 | ₩96,000 | ₩98,218 | +0.70% | 577.8만 |
|---|
| 2026.02.23 | ₩97,684 | ₩98,712 | ₩97,055 | ₩97,523 | -0.16% | 496.3만 |
|---|
| 2026.02.20 | ₩96,721 | ₩97,523 | ₩96,214 | ₩97,523 | +0.83% | 591.8만 |
|---|
| 2026.02.19 | ₩97,283 | ₩97,510 | ₩95,746 | ₩96,441 | -0.87% | 665.8만 |
|---|
| 2026.02.18 | ₩97,109 | ₩97,510 | ₩95,973 | ₩96,401 | -0.73% | 786.7만 |
|---|
| 2026.02.17 | ₩97,456 | ₩97,603 | ₩95,439 | ₩96,160 | -1.33% | 680.9만 |
|---|
| 2026.02.13 | ₩95,880 | ₩97,055 | ₩94,784 | ₩96,588 | +0.74% | 587.5만 |
|---|
| 2026.02.12 | ₩95,906 | ₩96,588 | ₩95,011 | ₩95,051 | -0.89% | 723만 |
|---|
| 2026.02.11 | ₩93,274 | ₩95,666 | ₩92,966 | ₩95,038 | +1.89% | 1165.6만 |
|---|
| 2026.02.10 | ₩93,541 | ₩95,652 | ₩91,456 | ₩91,991 | -1.66% | 1558.4만 |
|---|
| 2026.02.09 | ₩89,746 | ₩91,470 | ₩89,465 | ₩90,668 | +1.03% | 972.8만 |
|---|
| 2026.02.06 | ₩90,361 | ₩92,031 | ₩88,129 | ₩89,425 | -1.04% | 1388.1만 |
|---|
| 2026.02.05 | ₩87,902 | ₩90,468 | ₩87,635 | ₩90,093 | +2.49% | 913.8만 |
|---|
| 2026.02.04 | ₩92,058 | ₩92,138 | ₩87,594 | ₩88,810 | -3.53% | 1262.5만 |
|---|
| 2026.02.03 | ₩89,425 | ₩91,804 | ₩89,185 | ₩91,537 | +2.36% | 924.9만 |
|---|
| 2026.02.02 | ₩88,717 | ₩89,398 | ₩87,969 | ₩88,650 | -0.08% | 600.7만 |
|---|
| 2026.01.30 | ₩89,799 | ₩90,147 | ₩87,782 | ₩89,880 | +0.09% | 798.5만 |
|---|
| 2026.01.29 | ₩90,775 | ₩91,229 | ₩89,238 | ₩89,853 | -1.02% | 701.8만 |
|---|
| 2026.01.28 | ₩88,089 | ₩89,545 | ₩87,621 | ₩89,425 | +1.52% | 595.9만 |
|---|
| 2026.01.27 | ₩86,084 | ₩87,808 | ₩85,817 | ₩87,501 | +1.65% | 871.7만 |
|---|
| 2026.01.26 | ₩87,434 | ₩87,942 | ₩85,296 | ₩85,911 | -1.74% | 756만 |
|---|
| 2026.01.23 | ₩86,151 | ₩87,060 | ₩85,657 | ₩86,806 | +0.76% | 791.1만 |
|---|
| 2026.01.22 | ₩84,748 | ₩85,978 | ₩84,027 | ₩85,149 | +0.47% | 588.1만 |
|---|
| 2026.01.21 | ₩83,198 | ₩84,427 | ₩83,091 | ₩84,427 | +1.48% | 699.4만 |
|---|
| 2026.01.20 | ₩83,038 | ₩83,586 | ₩82,102 | ₩82,196 | -1.01% | 682.8만 |
|---|
| 2026.01.16 | ₩80,672 | ₩82,677 | ₩80,659 | ₩82,249 | +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 | ₩80,525 | ₩81,127 | +0.51% | 895.7만 |
|---|
| 2026.01.13 | ₩80,004 | ₩81,207 | ₩79,724 | ₩80,833 | +1.04% | 569.2만 |
|---|
| 2026.01.12 | ₩80,445 | ₩80,833 | ₩78,935 | ₩79,590 | -1.06% | 772.9만 |
|---|
| 2026.01.09 | ₩81,768 | ₩82,396 | ₩79,603 | ₩80,606 | -1.42% | 793.4만 |
|---|
| 2026.01.08 | ₩80,980 | ₩82,196 | ₩80,512 | ₩81,715 | +0.91% | 719.2만 |
|---|
| 2026.01.07 | ₩79,951 | ₩81,260 | ₩79,657 | ₩80,699 | +0.94% | 723.8만 |
|---|
| 2026.01.06 | ₩80,886 | ₩81,274 | ₩78,160 | ₩79,510 | -1.70% | 1122.2만 |
|---|
| 2026.01.05 | ₩82,049 | ₩82,182 | ₩78,882 | ₩81,728 | -0.39% | 723.8만 |
|---|
| 2026.01.02 | ₩80,325 | ₩81,728 | ₩79,617 | ₩81,314 | +1.23% | 433만 |
|---|
| 2025.12.31 | ₩80,459 | ₩80,459 | ₩79,750 | ₩80,325 | -0.17% | 415만 |
|---|
| 2025.12.30 | ₩80,245 | ₩80,672 | ₩79,897 | ₩80,392 | +0.18% | 353.5만 |
|---|
| 2025.12.29 | ₩79,670 | ₩80,165 | ₩79,617 | ₩79,911 | +0.30% | 417.5만 |
|---|
| 2025.12.26 | ₩79,630 | ₩79,897 | ₩79,082 | ₩79,537 | -0.12% | 266.1만 |
|---|
| 2025.12.24 | ₩79,817 | ₩80,218 | ₩79,456 | ₩79,456 | -0.45% | 281.5만 |
|---|
| 2025.12.23 | ₩78,641 | ₩79,897 | ₩78,548 | ₩79,844 | +1.53% | 609.9만 |
|---|
| 2025.12.22 | ₩78,321 | ₩78,909 | ₩78,080 | ₩78,735 | +0.53% | 557.1만 |
|---|
| 2025.12.19 | ₩78,387 | ₩78,949 | ₩77,799 | ₩77,853 | -0.68% | 1264.6만 |
|---|
| 2025.12.18 | ₩78,975 | ₩80,098 | ₩78,321 | ₩78,387 | -0.74% | 662.4만 |
|---|
| 2025.12.17 | ₩78,294 | ₩79,015 | ₩77,626 | ₩78,628 | +0.43% | 748.3만 |
|---|
| 2025.12.16 | ₩79,082 | ₩79,323 | ₩77,866 | ₩78,053 | -1.30% | 778.7만 |
|---|
| 2025.12.15 | ₩79,710 | ₩79,764 | ₩78,214 | ₩79,483 | -0.28% | 762.5만 |
|---|
| 2025.12.12 | ₩80,846 | ₩81,274 | ₩78,935 | ₩79,831 | -1.26% | 731.1만 |
|---|
| 2025.12.11 | ₩81,180 | ₩81,741 | ₩80,472 | ₩81,407 | +0.28% | 491.4만 |
|---|
| 2025.12.10 | ₩82,343 | ₩82,543 | ₩80,459 | ₩80,846 | -1.82% | 705.9만 |
|---|
| 2025.12.09 | ₩82,917 | ₩83,519 | ₩82,035 | ₩82,249 | -0.81% | 479.4만 |
|---|
| 2025.12.08 | ₩83,545 | ₩83,679 | ₩82,289 | ₩82,784 | -0.91% | 620.2만 |
|---|
| 2025.12.05 | ₩85,069 | ₩85,363 | ₩83,893 | ₩83,933 | -1.34% | 757.9만 |
|---|
| 2025.12.04 | ₩82,249 | ₩85,323 | ₩81,755 | ₩85,069 | +3.43% | 1128.9만 |
|---|
| 2025.12.03 | ₩80,753 | ₩83,104 | ₩80,672 | ₩82,249 | +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 | ₩82,102 | +1.20% | 531.2만 |
|---|
| 2025.11.28 | ₩80,686 | ₩81,675 | ₩80,312 | ₩81,421 | +0.91% | 235.4만 |
|---|
| 2025.11.26 | ₩79,764 | ₩81,073 | ₩79,403 | ₩80,472 | +0.89% | 509.6만 |
|---|
| 2025.11.25 | ₩79,203 | ₩79,510 | ₩78,307 | ₩79,336 | +0.17% | 577.8만 |
|---|
| 2025.11.24 | ₩79,684 | ₩80,071 | ₩78,374 | ₩79,416 | -0.34% | 1239.7만 |
|---|
| 2025.11.21 | ₩78,882 | ₩80,031 | ₩78,027 | ₩79,657 | +0.98% | 819.5만 |
|---|
| 2025.11.20 | ₩79,296 | ₩81,113 | ₩78,681 | ₩78,721 | -0.72% | 802.4만 |
|---|
| 2025.11.19 | ₩78,053 | ₩78,788 | ₩77,759 | ₩78,695 | +0.82% | 627.3만 |
|---|
| 2025.11.18 | ₩79,951 | ₩80,606 | ₩79,015 | ₩79,069 | -1.10% | 729.9만 |
|---|
| 2025.11.17 | ₩81,300 | ₩81,488 | ₩79,577 | ₩80,058 | -1.53% | 619.8만 |
|---|
| 2025.11.14 | ₩79,029 | ₩81,635 | ₩78,681 | ₩81,501 | +3.13% | 766.8만 |
|---|
| 2025.11.13 | ₩81,073 | ₩81,541 | ₩78,989 | ₩79,630 | -1.78% | 841.5만 |
|---|
| 2025.11.12 | ₩80,886 | ₩81,969 | ₩80,285 | ₩80,753 | -0.17% | 666.5만 |
|---|
| 2025.11.11 | ₩80,980 | ₩81,715 | ₩80,312 | ₩80,980 | 0.00% | 641.7만 |
|---|
| 2025.11.10 | ₩79,857 | ₩81,140 | ₩79,376 | ₩80,980 | +1.41% | 762만 |
|---|
| 2025.11.07 | ₩77,505 | ₩79,871 | ₩77,238 | ₩79,617 | +2.72% | 973만 |
|---|
| 2025.11.06 | ₩76,864 | ₩78,027 | ₩76,837 | ₩77,425 | +0.73% | 630.2만 |
|---|
| 2025.11.05 | ₩75,528 | ₩78,027 | ₩75,180 | ₩76,891 | +1.80% | 1005.3만 |
|---|
| 2025.11.04 | ₩76,169 | ₩78,548 | ₩75,087 | ₩75,514 | -0.86% | 1511.5만 |
|---|
| 2025.11.03 | ₩77,813 | ₩79,082 | ₩76,570 | ₩78,882 | +1.37% | 1016.7만 |
|---|
| 2025.10.31 | ₩76,784 | ₩77,652 | ₩76,410 | ₩77,332 | +0.71% | 713.1만 |
|---|
| 2025.10.30 | ₩76,343 | ₩77,813 | ₩75,541 | ₩76,998 | +0.86% | 995.7만 |
|---|
| 2025.10.29 | ₩76,971 | ₩77,559 | ₩76,022 | ₩76,142 | -1.08% | 789.1만 |
|---|
| 2025.10.28 | ₩76,837 | ₩77,372 | ₩76,102 | ₩76,958 | +0.16% | 687.8만 |
|---|
| 2025.10.27 | ₩76,904 | ₩77,839 | ₩76,463 | ₩77,064 | +0.21% | 780.9만 |
|---|
| 2025.10.24 | ₩79,309 | ₩79,496 | ₩76,450 | ₩76,811 | -3.15% | 1239.5만 |
|---|
| 2025.10.23 | ₩82,410 | ₩82,637 | ₩78,601 | ₩78,748 | -4.44% | 1294.8만 |
|---|
| 2025.10.22 | ₩83,719 | ₩83,799 | ₩81,608 | ₩83,064 | -0.78% | 624.4만 |
|---|
| 2025.10.21 | ₩84,454 | ₩84,601 | ₩83,131 | ₩83,305 | -1.36% | 379.8만 |
|---|
| 2025.10.20 | ₩83,666 | ₩84,775 | ₩83,452 | ₩84,267 | +0.72% | 501.3만 |
|---|
| 2025.10.17 | ₩83,305 | ₩83,706 | ₩82,784 | ₩83,465 | +0.19% | 574.5만 |
|---|
| 2025.10.16 | ₩85,363 | ₩85,670 | ₩83,225 | ₩83,559 | -2.11% | 535.2만 |
|---|
| 2025.10.15 | ₩83,906 | ₩85,911 | ₩83,572 | ₩85,229 | +1.58% | 584.7만 |
|---|
| 2025.10.14 | ₩82,931 | ₩83,906 | ₩82,543 | ₩83,332 | +0.48% | 453.6만 |
|---|
| 2025.10.13 | ₩83,813 | ₩84,574 | ₩83,398 | ₩83,759 | -0.06% | 479만 |
|---|
| 2025.10.10 | ₩84,347 | ₩86,272 | ₩83,599 | ₩83,666 | -0.81% | 692만 |
|---|