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 | ₩96,640 | ₩98,164 | ₩96,306 | ₩97,121 | +0.50% | 707.7만 |
| 2026.10.08 | ₩95,598 | ₩97,362 | ₩95,344 | ₩96,680 | +1.13% | 957.6만 |
| 2026.10.07 | ₩97,429 | ₩97,429 | ₩94,662 | ₩95,504 | -1.98% | 517.3만 |
| 2026.10.06 | ₩94,448 | ₩97,215 | ₩93,700 | ₩96,747 | +2.43% | 643.9만 |
| 2026.10.05 | ₩94,261 | ₩95,865 | ₩93,606 | ₩94,635 | +0.40% | 580.3만 |
| 2026.10.02 | ₩92,123 | ₩94,301 | ₩91,749 | ₩94,275 | +2.34% | 829.6만 |
| 2026.10.01 | ₩90,679 | ₩92,778 | ₩90,051 | ₩92,510 | +2.02% | 720.9만 |
| 2026.09.30 | ₩92,230 | ₩92,457 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,840 |
| -1.51% |
| 958.6만 |
| 2026.09.29 | ₩91,201 | ₩92,136 | ₩90,372 | ₩91,722 | +0.57% | 669.7만 |
|---|
| 2026.09.28 | ₩92,911 | ₩92,911 | ₩91,415 | ₩92,190 | -0.78% | 558.7만 |
|---|
| 2026.09.25 | ₩94,034 | ₩94,181 | ₩91,976 | ₩92,564 | -1.56% | 643.3만 |
|---|
| 2026.09.24 | ₩95,491 | ₩95,491 | ₩93,940 | ₩94,328 | -1.22% | 436.9만 |
|---|
| 2026.09.23 | ₩95,304 | ₩96,613 | ₩94,515 | ₩95,036 | -0.28% | 517.7만 |
|---|
| 2026.09.22 | ₩95,477 | ₩96,760 | ₩94,529 | ₩94,863 | -0.64% | 540.9만 |
|---|
| 2026.09.21 | ₩95,624 | ₩96,841 | ₩95,397 | ₩95,758 | +0.14% | 519.5만 |
|---|
| 2026.09.18 | ₩95,357 | ₩97,950 | ₩95,223 | ₩96,293 | +0.98% | 1955.8만 |
|---|
| 2026.09.17 | ₩95,090 | ₩96,493 | ₩94,903 | ₩95,972 | +0.93% | 592.3만 |
|---|
| 2026.09.16 | ₩95,745 | ₩96,199 | ₩93,352 | ₩94,756 | -1.03% | 924.1만 |
|---|
| 2026.09.15 | ₩96,747 | ₩97,068 | ₩95,010 | ₩95,731 | -1.05% | 755.3만 |
|---|
| 2026.09.14 | ₩96,907 | ₩98,003 | ₩94,742 | ₩96,159 | -0.77% | 884.8만 |
|---|
| 2026.09.11 | ₩97,161 | ₩98,444 | ₩96,787 | ₩97,362 | +0.21% | 833만 |
|---|
| 2026.09.10 | ₩100,142 | ₩100,596 | ₩96,988 | ₩97,322 | -2.82% | 631.5만 |
|---|
| 2026.09.09 | ₩102,307 | ₩102,721 | ₩99,500 | ₩100,436 | -1.83% | 661.7만 |
|---|
| 2026.09.08 | ₩99,888 | ₩101,532 | ₩97,723 | ₩101,345 | +1.46% | 701.9만 |
|---|
| 2026.09.04 | ₩98,725 | ₩99,473 | ₩98,057 | ₩99,099 | +0.38% | 751.4만 |
|---|
| 2026.09.03 | ₩100,543 | ₩100,930 | ₩98,899 | ₩98,966 | -1.57% | 642.7만 |
|---|
| 2026.09.02 | ₩100,396 | ₩100,636 | ₩98,404 | ₩100,449 | +0.05% | 880.4만 |
|---|
| 2026.09.01 | ₩100,984 | ₩101,999 | ₩99,367 | ₩100,543 | -0.44% | 731.6만 |
|---|
| 2026.08.31 | ₩99,153 | ₩100,903 | ₩98,458 | ₩100,302 | +1.16% | 2016.4만 |
|---|
| 2026.08.28 | ₩99,527 | ₩99,981 | ₩98,177 | ₩98,538 | -0.99% | 469.3만 |
|---|
| 2026.08.27 | ₩99,367 | ₩99,915 | ₩97,188 | ₩99,153 | -0.22% | 756.2만 |
|---|
| 2026.08.26 | ₩95,103 | ₩100,944 | ₩95,036 | ₩99,447 | +4.57% | 829.1만 |
|---|
| 2026.08.25 | ₩94,756 | ₩96,266 | ₩94,635 | ₩94,996 | +0.25% | 701.1만 |
|---|
| 2026.08.24 | ₩94,061 | ₩95,544 | ₩93,018 | ₩94,849 | +0.84% | 550.8만 |
|---|
| 2026.08.21 | ₩96,453 | ₩97,990 | ₩93,446 | ₩94,208 | -2.33% | 758.7만 |
|---|
| 2026.08.20 | ₩98,137 | ₩98,859 | ₩95,050 | ₩95,798 | -2.38% | 640.9만 |
|---|
| 2026.08.19 | ₩101,318 | ₩101,411 | ₩97,696 | ₩97,883 | -3.39% | 542.5만 |
|---|
| 2026.08.18 | ₩99,781 | ₩101,358 | ₩99,300 | ₩100,409 | +0.63% | 503.5만 |
|---|
| 2026.08.17 | ₩100,516 | ₩100,716 | ₩98,084 | ₩98,164 | -2.34% | 794만 |
|---|
| 2026.08.14 | ₩98,137 | ₩100,556 | ₩97,843 | ₩100,503 | +2.41% | 604.3만 |
|---|
| 2026.08.13 | ₩98,231 | ₩98,939 | ₩97,616 | ₩97,616 | -0.63% | 394.3만 |
|---|
| 2026.08.12 | ₩96,654 | ₩98,738 | ₩96,493 | ₩98,498 | +1.91% | 455.1만 |
|---|
| 2026.08.11 | ₩96,400 | ₩97,282 | ₩95,745 | ₩96,640 | +0.25% | 339.7만 |
|---|
| 2026.08.10 | ₩94,889 | ₩96,039 | ₩94,341 | ₩96,025 | +1.20% | 488.3만 |
|---|
| 2026.08.07 | ₩95,477 | ₩96,466 | ₩93,874 | ₩94,087 | -1.46% | 459.3만 |
|---|
| 2026.08.06 | ₩97,562 | ₩97,870 | ₩95,170 | ₩95,905 | -1.70% | 733.4만 |
|---|
| 2026.08.05 | ₩95,584 | ₩96,413 | ₩94,836 | ₩95,972 | +0.41% | 623.1만 |
|---|
| 2026.08.04 | ₩92,978 | ₩96,934 | ₩91,575 | ₩95,571 | +2.79% | 1376.4만 |
|---|
| 2026.08.03 | ₩94,422 | ₩95,183 | ₩93,366 | ₩94,128 | -0.31% | 752.5만 |
|---|
| 2026.07.31 | ₩94,622 | ₩96,079 | ₩94,301 | ₩95,611 | +1.05% | 724.9만 |
|---|
| 2026.07.30 | ₩93,820 | ₩95,183 | ₩93,326 | ₩94,769 | +1.01% | 624.8만 |
|---|
| 2026.07.29 | ₩95,143 | ₩95,317 | ₩93,259 | ₩93,727 | -1.49% | 529.9만 |
|---|
| 2026.07.28 | ₩94,595 | ₩95,330 | ₩92,577 | ₩93,767 | -0.88% | 785.2만 |
|---|
| 2026.07.27 | ₩97,322 | ₩97,589 | ₩94,315 | ₩94,609 | -2.79% | 826.3만 |
|---|
| 2026.07.24 | ₩100,770 | ₩102,133 | ₩98,698 | ₩98,899 | -1.86% | 610.9만 |
|---|
| 2026.07.23 | ₩100,730 | ₩101,358 | ₩99,554 | ₩100,569 | -0.16% | 480.1만 |
|---|
| 2026.07.22 | ₩98,538 | ₩100,302 | ₩98,003 | ₩99,554 | +1.03% | 615.8만 |
|---|
| 2026.07.21 | ₩99,701 | ₩99,888 | ₩97,242 | ₩98,043 | -1.66% | 606.8만 |
|---|
| 2026.07.20 | ₩98,003 | ₩100,810 | ₩98,003 | ₩99,113 | +1.13% | 549만 |
|---|
| 2026.07.17 | ₩101,131 | ₩101,198 | ₩97,242 | ₩98,070 | -3.03% | 890.5만 |
|---|
| 2026.07.16 | ₩99,540 | ₩100,516 | ₩98,899 | ₩99,874 | +0.34% | 727.3만 |
|---|
| 2026.07.15 | ₩101,572 | ₩102,026 | ₩99,139 | ₩99,407 | -2.13% | 623.4만 |
|---|
| 2026.07.14 | ₩100,209 | ₩101,959 | ₩100,168 | ₩101,545 | +1.33% | 599.6만 |
|---|
| 2026.07.13 | ₩100,823 | ₩100,997 | ₩97,308 | ₩99,514 | -1.30% | 856.2만 |
|---|
| 2026.07.10 | ₩100,797 | ₩101,318 | ₩99,046 | ₩100,262 | -0.53% | 401.7만 |
|---|
| 2026.07.09 | ₩101,024 | ₩102,213 | ₩100,569 | ₩100,837 | -0.19% | 594.8만 |
|---|
| 2026.07.08 | ₩100,756 | ₩101,077 | ₩99,300 | ₩100,596 | -0.16% | 562.6만 |
|---|
| 2026.07.07 | ₩98,043 | ₩100,797 | ₩98,043 | ₩100,342 | +2.34% | 691.9만 |
|---|
| 2026.07.06 | ₩97,656 | ₩98,752 | ₩96,760 | ₩97,322 | -0.34% | 569.6만 |
|---|
| 2026.07.02 | ₩98,311 | ₩98,845 | ₩96,373 | ₩97,749 | -0.57% | 655.6만 |
|---|
| 2026.07.01 | ₩99,113 | ₩99,607 | ₩96,587 | ₩97,255 | -1.87% | 855.7만 |
|---|
| 2026.06.30 | ₩100,155 | ₩101,077 | ₩99,233 | ₩99,353 | -0.80% | 1249.2만 |
|---|
| 2026.06.29 | ₩103,723 | ₩104,886 | ₩98,565 | ₩100,315 | -3.29% | 1312.5만 |
|---|
| 2026.06.26 | ₩104,098 | ₩105,581 | ₩103,550 | ₩104,138 | +0.04% | 1301.3만 |
|---|
| 2026.06.25 | ₩101,465 | ₩103,911 | ₩101,131 | ₩103,617 | +2.12% | 648.1만 |
|---|
| 2026.06.24 | ₩100,476 | ₩101,799 | ₩99,687 | ₩101,398 | +0.92% | 770.3만 |
|---|
| 2026.06.23 | ₩99,179 | ₩101,411 | ₩98,391 | ₩101,291 | +2.13% | 797.3만 |
|---|
| 2026.06.22 | ₩97,375 | ₩101,291 | ₩97,108 | ₩100,168 | +2.87% | 1126.4만 |
|---|
| 2026.06.18 | ₩95,932 | ₩97,937 | ₩94,662 | ₩97,723 | +1.87% | 1518만 |
|---|
| 2026.06.17 | ₩95,090 | ₩95,865 | ₩94,609 | ₩95,223 | +0.14% | 502.1만 |
|---|
| 2026.06.16 | ₩95,023 | ₩95,838 | ₩94,582 | ₩95,531 | +0.53% | 583.6만 |
|---|
| 2026.06.15 | ₩94,128 | ₩96,466 | ₩93,580 | ₩95,544 | +1.51% | 588.9만 |
|---|
| 2026.06.12 | ₩95,050 | ₩97,455 | ₩94,475 | ₩96,333 | +1.35% | 551.9만 |
|---|
| 2026.06.11 | ₩96,974 | ₩97,308 | ₩95,638 | ₩95,718 | -1.30% | 439.3만 |
|---|
| 2026.06.10 | ₩96,079 | ₩97,495 | ₩95,785 | ₩96,573 | +0.51% | 427.8만 |
|---|
| 2026.06.09 | ₩95,477 | ₩96,694 | ₩94,448 | ₩95,678 | +0.21% | 631.3만 |
|---|
| 2026.06.08 | ₩96,680 | ₩96,988 | ₩95,183 | ₩95,678 | -1.04% | 450만 |
|---|
| 2026.06.05 | ₩96,613 | ₩97,201 | ₩95,865 | ₩96,172 | -0.46% | 575만 |
|---|
| 2026.06.04 | ₩95,718 | ₩96,814 | ₩95,451 | ₩96,801 | +1.13% | 655.8만 |
|---|
| 2026.06.03 | ₩95,264 | ₩97,188 | ₩95,063 | ₩95,771 | +0.53% | 755.1만 |
|---|
| 2026.06.02 | ₩93,940 | ₩95,584 | ₩93,566 | ₩95,304 | +1.45% | 541.6만 |
|---|
| 2026.06.01 | ₩95,290 | ₩95,771 | ₩93,606 | ₩93,606 | -1.77% | 746.1만 |
|---|
| 2026.05.29 | ₩97,536 | ₩97,536 | ₩95,170 | ₩95,411 | -2.18% | 1125.7만 |
|---|
| 2026.05.28 | ₩100,115 | ₩100,155 | ₩97,656 | ₩97,736 | -2.38% | 724.2만 |
|---|
| 2026.05.27 | ₩100,877 | ₩101,425 | ₩99,166 | ₩99,393 | -1.47% | 618만 |
|---|
| 2026.05.26 | ₩104,579 | ₩104,873 | ₩101,973 | ₩102,026 | -2.44% | 558.1만 |
|---|
| 2026.05.22 | ₩104,004 | ₩105,073 | ₩103,536 | ₩104,873 | +0.84% | 620.1만 |
|---|
| 2026.05.21 | ₩104,499 | ₩104,632 | ₩103,216 | ₩103,603 | -0.86% | 417.9만 |
|---|
| 2026.05.20 | ₩106,303 | ₩107,025 | ₩103,657 | ₩104,084 | -2.09% | 654.6만 |
|---|
| 2026.05.19 | ₩104,017 | ₩106,370 | ₩103,042 | ₩106,116 | +2.02% | 836만 |
|---|
| 2026.05.18 | ₩104,205 | ₩104,659 | ₩102,922 | ₩103,830 | -0.36% | 675.3만 |
|---|
| 2026.05.15 | ₩103,977 | ₩104,565 | ₩103,028 | ₩103,870 | -0.10% | 931.6만 |
|---|
| 2026.05.14 | ₩101,184 | ₩103,964 | ₩101,184 | ₩103,830 | +2.62% | 637.1만 |
|---|
| 2026.05.13 | ₩100,596 | ₩101,679 | ₩99,260 | ₩101,184 | +0.58% | 621.9만 |
|---|
| 2026.05.12 | ₩99,727 | ₩100,436 | ₩98,832 | ₩99,874 | +0.15% | 592.8만 |
|---|
| 2026.05.11 | ₩96,613 | ₩99,233 | ₩96,159 | ₩99,139 | +2.61% | 581.5만 |
|---|
| 2026.05.08 | ₩97,696 | ₩98,284 | ₩95,945 | ₩96,172 | -1.56% | 472.2만 |
|---|
| 2026.05.07 | ₩96,453 | ₩97,709 | ₩96,025 | ₩97,495 | +1.08% | 720.2만 |
|---|
| 2026.05.06 | ₩99,701 | ₩101,131 | ₩98,337 | ₩98,578 | -1.13% | 816.2만 |
|---|
| 2026.05.05 | ₩100,503 | ₩103,456 | ₩100,503 | ₩101,732 | +1.22% | 911만 |
|---|
| 2026.05.04 | ₩100,690 | ₩101,465 | ₩99,808 | ₩100,783 | +0.09% | 758.9만 |
|---|
| 2026.05.01 | ₩102,039 | ₩102,146 | ₩100,102 | ₩100,957 | -1.06% | 462.1만 |
|---|
| 2026.04.30 | ₩97,763 | ₩102,173 | ₩97,576 | ₩101,986 | +4.32% | 882.9만 |
|---|
| 2026.04.29 | ₩97,803 | ₩98,364 | ₩97,228 | ₩97,990 | +0.19% | 559.1만 |
|---|
| 2026.04.28 | ₩96,466 | ₩98,231 | ₩96,319 | ₩97,616 | +1.19% | 630.2만 |
|---|
| 2026.04.27 | ₩96,466 | ₩97,335 | ₩95,197 | ₩95,705 | -0.79% | 649.1만 |
|---|
| 2026.04.24 | ₩95,932 | ₩96,560 | ₩94,903 | ₩96,466 | +0.56% | 405.3만 |
|---|
| 2026.04.23 | ₩95,558 | ₩96,266 | ₩95,210 | ₩95,758 | +0.21% | 566.2만 |
|---|
| 2026.04.22 | ₩94,970 | ₩95,437 | ₩94,462 | ₩95,023 | +0.06% | 514.3만 |
|---|
| 2026.04.21 | ₩95,290 | ₩95,905 | ₩93,179 | ₩94,128 | -1.22% | 525.8만 |
|---|
| 2026.04.20 | ₩95,424 | ₩96,426 | ₩94,582 | ₩94,769 | -0.69% | 469.2만 |
|---|
| 2026.04.17 | ₩93,419 | ₩95,611 | ₩92,657 | ₩95,090 | +1.79% | 786.1만 |
|---|
| 2026.04.16 | ₩94,542 | ₩95,771 | ₩93,887 | ₩94,702 | +0.17% | 508.9만 |
|---|
| 2026.04.15 | ₩95,076 | ₩95,531 | ₩94,422 | ₩94,569 | -0.53% | 445.9만 |
|---|
| 2026.04.14 | ₩95,170 | ₩95,852 | ₩93,419 | ₩95,477 | +0.32% | 484.8만 |
|---|
| 2026.04.13 | ₩97,495 | ₩97,629 | ₩94,929 | ₩95,611 | -1.93% | 542.7만 |
|---|
| 2026.04.10 | ₩96,988 | ₩97,589 | ₩95,771 | ₩97,215 | +0.23% | 531.3만 |
|---|
| 2026.04.09 | ₩97,362 | ₩99,901 | ₩96,159 | ₩97,322 | -0.04% | 518.9만 |
|---|
| 2026.04.08 | ₩95,972 | ₩97,950 | ₩94,929 | ₩97,576 | +1.67% | 887.5만 |
|---|
| 2026.04.07 | ₩97,068 | ₩99,620 | ₩96,907 | ₩98,952 | +1.94% | 557.4만 |
|---|
| 2026.04.06 | ₩96,466 | ₩97,562 | ₩95,865 | ₩97,014 | +0.57% | 427.3만 |
|---|
| 2026.04.02 | ₩96,667 | ₩97,656 | ₩95,905 | ₩96,226 | -0.46% | 535.6만 |
|---|
| 2026.04.01 | ₩95,892 | ₩97,068 | ₩94,996 | ₩95,999 | +0.11% | 806.3만 |
|---|
| 2026.03.31 | ₩97,562 | ₩98,057 | ₩95,758 | ₩97,268 | -0.30% | 948.4만 |
|---|
| 2026.03.30 | ₩99,153 | ₩99,995 | ₩96,720 | ₩96,854 | -2.32% | 649.7만 |
|---|
| 2026.03.27 | ₩98,351 | ₩100,730 | ₩98,244 | ₩98,337 | -0.01% | 649.3만 |
|---|
| 2026.03.26 | ₩99,233 | ₩99,607 | ₩97,816 | ₩98,979 | -0.26% | 461.5만 |
|---|
| 2026.03.25 | ₩99,674 | ₩99,874 | ₩98,498 | ₩98,645 | -1.03% | 503.6만 |
|---|
| 2026.03.24 | ₩98,244 | ₩100,275 | ₩98,070 | ₩99,514 | +1.29% | 472.6만 |
|---|
| 2026.03.23 | ₩97,282 | ₩99,019 | ₩96,226 | ₩98,364 | +1.11% | 651.9만 |
|---|
| 2026.03.20 | ₩98,939 | ₩99,767 | ₩96,480 | ₩96,774 | -2.19% | 1267.7만 |
|---|
| 2026.03.19 | ₩97,375 | ₩100,356 | ₩97,375 | ₩98,979 | +1.65% | 663.5만 |
|---|
| 2026.03.18 | ₩98,257 | ₩98,698 | ₩96,654 | ₩97,295 | -0.98% | 462.8만 |
|---|
| 2026.03.17 | ₩99,808 | ₩100,369 | ₩98,257 | ₩98,484 | -1.33% | 495.3만 |
|---|
| 2026.03.16 | ₩98,431 | ₩98,832 | ₩97,348 | ₩98,752 | +0.33% | 571.7만 |
|---|
| 2026.03.13 | ₩98,190 | ₩98,698 | ₩97,215 | ₩98,017 | -0.18% | 488.5만 |
|---|
| 2026.03.12 | ₩99,567 | ₩100,690 | ₩98,257 | ₩98,257 | -1.32% | 565만 |
|---|
| 2026.03.11 | ₩98,805 | ₩99,527 | ₩97,937 | ₩99,433 | +0.64% | 480.6만 |
|---|
| 2026.03.10 | ₩97,723 | ₩99,540 | ₩96,907 | ₩98,685 | +0.98% | 686.3만 |
|---|
| 2026.03.09 | ₩98,498 | ₩99,086 | ₩97,161 | ₩97,803 | -0.71% | 930.2만 |
|---|
| 2026.03.06 | ₩100,382 | ₩100,422 | ₩98,819 | ₩99,220 | -1.16% | 688.4만 |
|---|
| 2026.03.05 | ₩100,222 | ₩101,144 | ₩99,139 | ₩99,928 | -0.29% | 713.1만 |
|---|
| 2026.03.04 | ₩100,690 | ₩101,465 | ₩99,834 | ₩101,264 | +0.57% | 551.8만 |
|---|
| 2026.03.03 | ₩101,759 | ₩102,160 | ₩100,302 | ₩101,411 | -0.34% | 814만 |
|---|
| 2026.03.02 | ₩101,906 | ₩102,734 | ₩99,901 | ₩101,919 | +0.01% | 652.2만 |
|---|
| 2026.02.27 | ₩100,409 | ₩101,024 | ₩99,353 | ₩99,861 | -0.55% | 1039.3만 |
|---|
| 2026.02.26 | ₩98,872 | ₩100,890 | ₩98,498 | ₩99,928 | +1.07% | 661만 |
|---|
| 2026.02.25 | ₩98,110 | ₩99,019 | ₩97,295 | ₩98,859 | +0.76% | 533.4만 |
|---|
| 2026.02.24 | ₩97,549 | ₩98,391 | ₩96,012 | ₩98,231 | +0.70% | 577.8만 |
|---|
| 2026.02.23 | ₩97,696 | ₩98,725 | ₩97,068 | ₩97,536 | -0.16% | 496.3만 |
|---|
| 2026.02.20 | ₩96,734 | ₩97,536 | ₩96,226 | ₩97,536 | +0.83% | 591.8만 |
|---|
| 2026.02.19 | ₩97,295 | ₩97,522 | ₩95,758 | ₩96,453 | -0.87% | 665.8만 |
|---|
| 2026.02.18 | ₩97,121 | ₩97,522 | ₩95,985 | ₩96,413 | -0.73% | 786.7만 |
|---|
| 2026.02.17 | ₩97,469 | ₩97,616 | ₩95,451 | ₩96,172 | -1.33% | 680.9만 |
|---|
| 2026.02.13 | ₩95,892 | ₩97,068 | ₩94,796 | ₩96,600 | +0.74% | 587.5만 |
|---|
| 2026.02.12 | ₩95,918 | ₩96,600 | ₩95,023 | ₩95,063 | -0.89% | 723만 |
|---|
| 2026.02.11 | ₩93,286 | ₩95,678 | ₩92,978 | ₩95,050 | +1.89% | 1165.6만 |
|---|
| 2026.02.10 | ₩93,553 | ₩95,665 | ₩91,468 | ₩92,003 | -1.66% | 1558.4만 |
|---|
| 2026.02.09 | ₩89,757 | ₩91,481 | ₩89,477 | ₩90,679 | +1.03% | 972.8만 |
|---|
| 2026.02.06 | ₩90,372 | ₩92,043 | ₩88,140 | ₩89,437 | -1.04% | 1388.1만 |
|---|
| 2026.02.05 | ₩87,913 | ₩90,479 | ₩87,646 | ₩90,105 | +2.49% | 913.8만 |
|---|
| 2026.02.04 | ₩92,069 | ₩92,150 | ₩87,606 | ₩88,822 | -3.53% | 1262.5만 |
|---|
| 2026.02.03 | ₩89,437 | ₩91,815 | ₩89,196 | ₩91,548 | +2.36% | 924.9만 |
|---|
| 2026.02.02 | ₩88,728 | ₩89,410 | ₩87,980 | ₩88,661 | -0.08% | 600.7만 |
|---|
| 2026.01.30 | ₩89,811 | ₩90,158 | ₩87,793 | ₩89,891 | +0.09% | 798.5만 |
|---|
| 2026.01.29 | ₩90,786 | ₩91,241 | ₩89,249 | ₩89,864 | -1.02% | 701.8만 |
|---|
| 2026.01.28 | ₩88,100 | ₩89,557 | ₩87,632 | ₩89,437 | +1.52% | 595.9만 |
|---|
| 2026.01.27 | ₩86,095 | ₩87,819 | ₩85,828 | ₩87,512 | +1.65% | 871.7만 |
|---|
| 2026.01.26 | ₩87,445 | ₩87,953 | ₩85,307 | ₩85,922 | -1.74% | 756만 |
|---|
| 2026.01.23 | ₩86,162 | ₩87,071 | ₩85,668 | ₩86,817 | +0.76% | 791.1만 |
|---|
| 2026.01.22 | ₩84,759 | ₩85,988 | ₩84,037 | ₩85,160 | +0.47% | 588.1만 |
|---|
| 2026.01.21 | ₩83,209 | ₩84,438 | ₩83,102 | ₩84,438 | +1.48% | 699.4만 |
|---|
| 2026.01.20 | ₩83,048 | ₩83,596 | ₩82,113 | ₩82,206 | -1.01% | 682.8만 |
|---|
| 2026.01.16 | ₩80,683 | ₩82,687 | ₩80,669 | ₩82,260 | +1.95% | 894.5만 |
|---|
| 2026.01.15 | ₩80,950 | ₩81,765 | ₩80,402 | ₩80,576 | -0.46% | 474.6만 |
|---|
| 2026.01.14 | ₩80,723 | ₩82,019 | ₩80,536 | ₩81,137 | +0.51% | 895.7만 |
|---|
| 2026.01.13 | ₩80,014 | ₩81,217 | ₩79,734 | ₩80,843 | +1.04% | 569.2만 |
|---|
| 2026.01.12 | ₩80,455 | ₩80,843 | ₩78,945 | ₩79,600 | -1.06% | 772.9만 |
|---|
| 2026.01.09 | ₩81,779 | ₩82,407 | ₩79,614 | ₩80,616 | -1.42% | 793.4만 |
|---|
| 2026.01.08 | ₩80,990 | ₩82,206 | ₩80,522 | ₩81,725 | +0.91% | 719.2만 |
|---|
| 2026.01.07 | ₩79,961 | ₩81,271 | ₩79,667 | ₩80,709 | +0.94% | 723.8만 |
|---|
| 2026.01.06 | ₩80,897 | ₩81,284 | ₩78,170 | ₩79,520 | -1.70% | 1122.2만 |
|---|
| 2026.01.05 | ₩82,059 | ₩82,193 | ₩78,892 | ₩81,739 | -0.39% | 723.8만 |
|---|
| 2026.01.02 | ₩80,335 | ₩81,739 | ₩79,627 | ₩81,324 | +1.23% | 433만 |
|---|
| 2025.12.31 | ₩80,469 | ₩80,469 | ₩79,761 | ₩80,335 | -0.17% | 415만 |
|---|
| 2025.12.30 | ₩80,255 | ₩80,683 | ₩79,908 | ₩80,402 | +0.18% | 353.5만 |
|---|
| 2025.12.29 | ₩79,680 | ₩80,175 | ₩79,627 | ₩79,921 | +0.30% | 417.5만 |
|---|
| 2025.12.26 | ₩79,640 | ₩79,908 | ₩79,092 | ₩79,547 | -0.12% | 266.1만 |
|---|
| 2025.12.24 | ₩79,827 | ₩80,228 | ₩79,467 | ₩79,467 | -0.45% | 281.5만 |
|---|
| 2025.12.23 | ₩78,651 | ₩79,908 | ₩78,558 | ₩79,854 | +1.53% | 609.9만 |
|---|
| 2025.12.22 | ₩78,331 | ₩78,919 | ₩78,090 | ₩78,745 | +0.53% | 557.1만 |
|---|
| 2025.12.19 | ₩78,397 | ₩78,959 | ₩77,809 | ₩77,863 | -0.68% | 1264.6만 |
|---|
| 2025.12.18 | ₩78,985 | ₩80,108 | ₩78,331 | ₩78,397 | -0.74% | 662.4만 |
|---|
| 2025.12.17 | ₩78,304 | ₩79,025 | ₩77,636 | ₩78,638 | +0.43% | 748.3만 |
|---|
| 2025.12.16 | ₩79,092 | ₩79,333 | ₩77,876 | ₩78,063 | -1.30% | 778.7만 |
|---|
| 2025.12.15 | ₩79,720 | ₩79,774 | ₩78,224 | ₩79,493 | -0.28% | 762.5만 |
|---|
| 2025.12.12 | ₩80,856 | ₩81,284 | ₩78,945 | ₩79,841 | -1.26% | 731.1만 |
|---|
| 2025.12.11 | ₩81,191 | ₩81,752 | ₩80,482 | ₩81,418 | +0.28% | 491.4만 |
|---|
| 2025.12.10 | ₩82,353 | ₩82,554 | ₩80,469 | ₩80,856 | -1.82% | 705.9만 |
|---|
| 2025.12.09 | ₩82,928 | ₩83,529 | ₩82,046 | ₩82,260 | -0.81% | 479.4만 |
|---|
| 2025.12.08 | ₩83,556 | ₩83,690 | ₩82,300 | ₩82,794 | -0.91% | 620.2만 |
|---|
| 2025.12.05 | ₩85,080 | ₩85,374 | ₩83,904 | ₩83,944 | -1.34% | 757.9만 |
|---|
| 2025.12.04 | ₩82,260 | ₩85,334 | ₩81,765 | ₩85,080 | +3.43% | 1128.9만 |
|---|
| 2025.12.03 | ₩80,763 | ₩83,115 | ₩80,683 | ₩82,260 | +1.85% | 762.1만 |
|---|
| 2025.12.02 | ₩82,273 | ₩82,353 | ₩80,429 | ₩80,469 | -2.19% | 498.1만 |
|---|
| 2025.12.01 | ₩81,137 | ₩82,233 | ₩80,803 | ₩82,113 | +1.20% | 531.2만 |
|---|
| 2025.11.28 | ₩80,696 | ₩81,685 | ₩80,322 | ₩81,431 | +0.91% | 235.4만 |
|---|
| 2025.11.26 | ₩79,774 | ₩81,084 | ₩79,413 | ₩80,482 | +0.89% | 509.6만 |
|---|
| 2025.11.25 | ₩79,213 | ₩79,520 | ₩78,317 | ₩79,346 | +0.17% | 577.8만 |
|---|
| 2025.11.24 | ₩79,694 | ₩80,081 | ₩78,384 | ₩79,426 | -0.34% | 1239.7만 |
|---|
| 2025.11.21 | ₩78,892 | ₩80,041 | ₩78,036 | ₩79,667 | +0.98% | 819.5만 |
|---|
| 2025.11.20 | ₩79,306 | ₩81,124 | ₩78,691 | ₩78,731 | -0.72% | 802.4만 |
|---|
| 2025.11.19 | ₩78,063 | ₩78,798 | ₩77,769 | ₩78,705 | +0.82% | 627.3만 |
|---|
| 2025.11.18 | ₩79,961 | ₩80,616 | ₩79,025 | ₩79,079 | -1.10% | 729.9만 |
|---|
| 2025.11.17 | ₩81,311 | ₩81,498 | ₩79,587 | ₩80,068 | -1.53% | 619.8만 |
|---|
| 2025.11.14 | ₩79,039 | ₩81,645 | ₩78,691 | ₩81,511 | +3.13% | 766.8만 |
|---|
| 2025.11.13 | ₩81,084 | ₩81,551 | ₩78,999 | ₩79,640 | -1.78% | 841.5만 |
|---|
| 2025.11.12 | ₩80,897 | ₩81,979 | ₩80,295 | ₩80,763 | -0.17% | 666.5만 |
|---|
| 2025.11.11 | ₩80,990 | ₩81,725 | ₩80,322 | ₩80,990 | 0.00% | 641.7만 |
|---|
| 2025.11.10 | ₩79,867 | ₩81,150 | ₩79,386 | ₩80,990 | +1.41% | 762만 |
|---|
| 2025.11.07 | ₩77,515 | ₩79,881 | ₩77,248 | ₩79,627 | +2.72% | 973만 |
|---|
| 2025.11.06 | ₩76,874 | ₩78,036 | ₩76,847 | ₩77,435 | +0.73% | 630.2만 |
|---|
| 2025.11.05 | ₩75,537 | ₩78,036 | ₩75,190 | ₩76,900 | +1.80% | 1005.3만 |
|---|
| 2025.11.04 | ₩76,179 | ₩78,558 | ₩75,096 | ₩75,524 | -0.86% | 1511.5만 |
|---|
| 2025.11.03 | ₩77,823 | ₩79,092 | ₩76,580 | ₩78,892 | +1.37% | 1016.7만 |
|---|
| 2025.10.31 | ₩76,794 | ₩77,662 | ₩76,419 | ₩77,342 | +0.71% | 713.1만 |
|---|
| 2025.10.30 | ₩76,353 | ₩77,823 | ₩75,551 | ₩77,007 | +0.86% | 995.7만 |
|---|
| 2025.10.29 | ₩76,981 | ₩77,569 | ₩76,032 | ₩76,152 | -1.08% | 789.1만 |
|---|
| 2025.10.28 | ₩76,847 | ₩77,382 | ₩76,112 | ₩76,967 | +0.16% | 687.8만 |
|---|
| 2025.10.27 | ₩76,914 | ₩77,849 | ₩76,473 | ₩77,074 | +0.21% | 780.9만 |
|---|
| 2025.10.24 | ₩79,319 | ₩79,507 | ₩76,459 | ₩76,820 | -3.15% | 1239.5만 |
|---|
| 2025.10.23 | ₩82,420 | ₩82,647 | ₩78,611 | ₩78,758 | -4.44% | 1294.8만 |
|---|
| 2025.10.22 | ₩83,730 | ₩83,810 | ₩81,618 | ₩83,075 | -0.78% | 624.4만 |
|---|
| 2025.10.21 | ₩84,465 | ₩84,612 | ₩83,142 | ₩83,316 | -1.36% | 379.8만 |
|---|
| 2025.10.20 | ₩83,676 | ₩84,786 | ₩83,463 | ₩84,278 | +0.72% | 501.3만 |
|---|
| 2025.10.17 | ₩83,316 | ₩83,716 | ₩82,794 | ₩83,476 | +0.19% | 574.5만 |
|---|
| 2025.10.16 | ₩85,374 | ₩85,681 | ₩83,235 | ₩83,569 | -2.11% | 535.2만 |
|---|
| 2025.10.15 | ₩83,917 | ₩85,922 | ₩83,583 | ₩85,240 | +1.58% | 584.7만 |
|---|
| 2025.10.14 | ₩82,941 | ₩83,917 | ₩82,554 | ₩83,342 | +0.48% | 453.6만 |
|---|
| 2025.10.13 | ₩83,823 | ₩84,585 | ₩83,409 | ₩83,770 | -0.06% | 479만 |
|---|
| 2025.10.10 | ₩84,358 | ₩86,282 | ₩83,610 | ₩83,676 | -0.81% | 692만 |
|---|