시장 데이터를 불러오는 중
전체 종목
워딩턴 엔터프라이즈 과거 주가
Worthington Enterprises, Inc. Common Shares · WOR · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Worthington Enterprises, Inc. Common Shares · WOR · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩82,451 | ₩83,791 | ₩81,286 | ₩83,684 | +1.50% | 19만 |
| 2026.10.08 | ₩80,616 | ₩82,210 | ₩80,374 | ₩82,036 | +1.76% | 17.4만 |
| 2026.10.07 | ₩81,339 | ₩81,929 | ₩79,798 | ₩81,004 | -0.41% | 26.7만 |
| 2026.10.06 | ₩82,652 | ₩83,309 | ₩81,862 | ₩82,599 | -0.06% | 27.6만 |
| 2026.10.05 | ₩81,178 | ₩83,483 | ₩80,415 | ₩81,929 | +0.92% | 27.4만 |
| 2026.10.02 | ₩80,696 | ₩81,835 | ₩80,294 | ₩81,286 | +0.73% | 22.9만 |
| 2026.10.01 | ₩78,860 | ₩80,214 | ₩77,788 | ₩79,249 | +0.49% | 23.8만 |
| 2026.09.30 | ₩80,924 | ₩81,822 | ₩79,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,785 |
| -1.41% |
| 60.2만 |
| 2026.09.29 | ₩81,487 | ₩81,848 | ₩80,147 | ₩80,321 | -1.43% | 37.7만 |
|---|
| 2026.09.28 | ₩82,840 | ₩83,617 | ₩79,879 | ₩81,567 | -1.54% | 39.6만 |
|---|
| 2026.09.25 | ₩80,401 | ₩83,657 | ₩79,477 | ₩83,403 | +3.73% | 67.3만 |
|---|
| 2026.09.24 | ₩79,557 | ₩81,674 | ₩78,284 | ₩80,843 | +1.62% | 70.5만 |
|---|
| 2026.09.23 | ₩89,929 | ₩90,505 | ₩76,033 | ₩79,999 | -11.04% | 152.9만 |
|---|
| 2026.09.22 | ₩78,579 | ₩80,334 | ₩78,565 | ₩78,981 | +0.51% | 49만 |
|---|
| 2026.09.21 | ₩78,043 | ₩78,780 | ₩76,381 | ₩77,922 | -0.15% | 33.9만 |
|---|
| 2026.09.18 | ₩80,066 | ₩80,066 | ₩76,408 | ₩76,890 | -3.97% | 80.5만 |
|---|
| 2026.09.17 | ₩80,053 | ₩80,750 | ₩78,847 | ₩80,321 | +0.33% | 60.1만 |
|---|
| 2026.09.16 | ₩74,304 | ₩80,750 | ₩74,304 | ₩78,847 | +6.11% | 83만 |
|---|
| 2026.09.15 | ₩74,063 | ₩74,090 | ₩72,709 | ₩72,843 | -1.65% | 31.3만 |
|---|
| 2026.09.14 | ₩75,376 | ₩76,127 | ₩74,023 | ₩74,036 | -1.78% | 30.6만 |
|---|
| 2026.09.11 | ₩78,793 | ₩78,793 | ₩76,194 | ₩76,287 | -3.18% | 23.2만 |
|---|
| 2026.09.10 | ₩78,914 | ₩79,557 | ₩77,051 | ₩77,199 | -2.17% | 39.2만 |
|---|
| 2026.09.09 | ₩83,416 | ₩83,456 | ₩80,106 | ₩80,106 | -3.97% | 55.8만 |
|---|
| 2026.09.08 | ₩83,470 | ₩84,595 | ₩81,795 | ₩83,631 | +0.19% | 42.6만 |
|---|
| 2026.09.04 | ₩81,487 | ₩84,421 | ₩81,446 | ₩83,738 | +2.76% | 42.5만 |
|---|
| 2026.09.03 | ₩80,066 | ₩82,210 | ₩79,235 | ₩82,103 | +2.54% | 34.6만 |
|---|
| 2026.09.02 | ₩76,609 | ₩80,924 | ₩76,073 | ₩79,785 | +4.15% | 47.2만 |
|---|
| 2026.09.01 | ₩76,140 | ₩76,689 | ₩75,470 | ₩76,033 | -0.14% | 26.9만 |
|---|
| 2026.08.31 | ₩76,676 | ₩77,373 | ₩75,778 | ₩76,971 | +0.38% | 20.3만 |
|---|
| 2026.08.28 | ₩77,842 | ₩77,936 | ₩76,033 | ₩76,810 | -1.33% | 17.3만 |
|---|
| 2026.08.27 | ₩77,279 | ₩77,869 | ₩76,542 | ₩77,440 | +0.21% | 28.5만 |
|---|
| 2026.08.26 | ₩77,199 | ₩78,083 | ₩76,890 | ₩77,681 | +0.62% | 22.5만 |
|---|
| 2026.08.25 | ₩76,810 | ₩77,199 | ₩75,122 | ₩76,810 | 0.00% | 23.5만 |
|---|
| 2026.08.24 | ₩76,569 | ₩76,837 | ₩75,644 | ₩76,100 | -0.61% | 19.7만 |
|---|
| 2026.08.21 | ₩76,395 | ₩77,078 | ₩75,617 | ₩76,194 | -0.26% | 23.7만 |
|---|
| 2026.08.20 | ₩76,113 | ₩77,051 | ₩75,483 | ₩75,564 | -0.72% | 21.1만 |
|---|
| 2026.08.19 | ₩77,333 | ₩77,373 | ₩76,261 | ₩76,823 | -0.66% | 22.8만 |
|---|
| 2026.08.18 | ₩77,279 | ₩77,279 | ₩75,885 | ₩76,368 | -1.18% | 22.9만 |
|---|
| 2026.08.17 | ₩78,016 | ₩78,016 | ₩76,220 | ₩77,333 | -0.88% | 22.5만 |
|---|
| 2026.08.14 | ₩77,788 | ₩79,168 | ₩77,788 | ₩78,606 | +1.05% | 21.6만 |
|---|
| 2026.08.13 | ₩77,038 | ₩77,936 | ₩75,751 | ₩77,936 | +1.17% | 27.6만 |
|---|
| 2026.08.12 | ₩76,582 | ₩76,931 | ₩74,894 | ₩76,247 | -0.44% | 13.6만 |
|---|
| 2026.08.11 | ₩76,636 | ₩78,525 | ₩76,421 | ₩76,448 | -0.24% | 10.2만 |
|---|
| 2026.08.10 | ₩77,547 | ₩77,842 | ₩75,952 | ₩76,354 | -1.54% | 13.6만 |
|---|
| 2026.08.07 | ₩78,110 | ₩78,606 | ₩77,520 | ₩78,284 | +0.22% | 10.6만 |
|---|
| 2026.08.06 | ₩79,262 | ₩79,798 | ₩77,158 | ₩77,574 | -2.13% | 29.4만 |
|---|
| 2026.08.05 | ₩79,356 | ₩79,946 | ₩78,552 | ₩78,686 | -0.84% | 15.6만 |
|---|
| 2026.08.04 | ₩76,301 | ₩79,731 | ₩76,046 | ₩79,222 | +3.83% | 23.4만 |
|---|
| 2026.08.03 | ₩75,751 | ₩77,520 | ₩75,470 | ₩76,180 | +0.57% | 19.1만 |
|---|
| 2026.07.31 | ₩74,519 | ₩75,698 | ₩73,688 | ₩75,323 | +1.08% | 20.3만 |
|---|
| 2026.07.30 | ₩75,309 | ₩75,457 | ₩74,076 | ₩74,572 | -0.98% | 22.1만 |
|---|
| 2026.07.29 | ₩76,261 | ₩77,024 | ₩74,304 | ₩74,438 | -2.39% | 22.8만 |
|---|
| 2026.07.28 | ₩76,636 | ₩78,565 | ₩68,984 | ₩76,622 | -0.02% | 21.7만 |
|---|
| 2026.07.27 | ₩75,403 | ₩77,065 | ₩75,336 | ₩75,885 | +0.64% | 29.1만 |
|---|
| 2026.07.24 | ₩74,612 | ₩75,524 | ₩73,594 | ₩75,041 | +0.57% | 15.3만 |
|---|
| 2026.07.23 | ₩72,763 | ₩74,023 | ₩72,763 | ₩73,956 | +1.64% | 26.3만 |
|---|
| 2026.07.22 | ₩73,205 | ₩74,505 | ₩73,044 | ₩73,661 | +0.62% | 15.6만 |
|---|
| 2026.07.21 | ₩72,441 | ₩74,076 | ₩71,758 | ₩73,272 | +1.15% | 19.3만 |
|---|
| 2026.07.20 | ₩75,081 | ₩75,081 | ₩72,334 | ₩72,334 | -3.66% | 18.6만 |
|---|
| 2026.07.17 | ₩75,068 | ₩76,850 | ₩73,956 | ₩74,733 | -0.45% | 18.4만 |
|---|
| 2026.07.16 | ₩74,813 | ₩76,381 | ₩74,666 | ₩75,939 | +1.50% | 23.6만 |
|---|
| 2026.07.15 | ₩73,513 | ₩75,122 | ₩72,441 | ₩74,773 | +1.71% | 29.4만 |
|---|
| 2026.07.14 | ₩72,924 | ₩73,540 | ₩71,919 | ₩73,232 | +0.42% | 23.5만 |
|---|
| 2026.07.13 | ₩73,098 | ₩73,513 | ₩71,745 | ₩72,160 | -1.28% | 19.8만 |
|---|
| 2026.07.10 | ₩70,887 | ₩73,554 | ₩70,204 | ₩72,723 | +2.59% | 28만 |
|---|
| 2026.07.09 | ₩70,887 | ₩71,262 | ₩70,351 | ₩70,699 | -0.26% | 22만 |
|---|
| 2026.07.08 | ₩70,351 | ₩71,356 | ₩69,279 | ₩70,726 | +0.53% | 25.1만 |
|---|
| 2026.07.07 | ₩73,500 | ₩73,983 | ₩70,753 | ₩71,142 | -3.21% | 25만 |
|---|
| 2026.07.06 | ₩73,165 | ₩74,465 | ₩72,736 | ₩73,580 | +0.57% | 37.5만 |
|---|
| 2026.07.02 | ₩73,085 | ₩73,554 | ₩72,039 | ₩73,125 | +0.06% | 48.4만 |
|---|
| 2026.07.01 | ₩71,383 | ₩72,495 | ₩68,797 | ₩72,374 | +1.39% | 51.2만 |
|---|
| 2026.06.30 | ₩72,321 | ₩72,549 | ₩71,061 | ₩72,039 | -0.39% | 34.3만 |
|---|
| 2026.06.29 | ₩73,916 | ₩75,081 | ₩72,053 | ₩72,053 | -2.52% | 55.8만 |
|---|
| 2026.06.26 | ₩75,148 | ₩76,086 | ₩73,983 | ₩75,510 | +0.48% | 83.6만 |
|---|
| 2026.06.25 | ₩75,189 | ₩76,984 | ₩72,415 | ₩74,961 | -0.30% | 53.7만 |
|---|
| 2026.06.24 | ₩72,897 | ₩76,944 | ₩72,106 | ₩76,783 | +5.33% | 73.3만 |
|---|
| 2026.06.23 | ₩82,250 | ₩82,827 | ₩81,125 | ₩81,781 | -0.57% | 37.2만 |
|---|
| 2026.06.22 | ₩80,803 | ₩83,014 | ₩80,240 | ₩82,398 | +1.97% | 26.9만 |
|---|
| 2026.06.18 | ₩79,865 | ₩82,532 | ₩79,785 | ₩80,937 | +1.34% | 52.8만 |
|---|
| 2026.06.17 | ₩80,187 | ₩81,192 | ₩78,217 | ₩79,115 | -1.34% | 21.1만 |
|---|
| 2026.06.16 | ₩80,857 | ₩81,420 | ₩79,664 | ₩80,281 | -0.71% | 17.8만 |
|---|
| 2026.06.15 | ₩80,401 | ₩81,326 | ₩79,704 | ₩80,200 | -0.25% | 18.7만 |
|---|
| 2026.06.12 | ₩79,423 | ₩80,294 | ₩78,927 | ₩79,972 | +0.69% | 12.4만 |
|---|
| 2026.06.11 | ₩77,802 | ₩79,517 | ₩77,534 | ₩78,686 | +1.14% | 17.6만 |
|---|
| 2026.06.10 | ₩78,713 | ₩79,624 | ₩77,038 | ₩77,038 | -2.13% | 19.6만 |
|---|
| 2026.06.09 | ₩78,780 | ₩79,865 | ₩78,137 | ₩78,150 | -0.80% | 27.6만 |
|---|
| 2026.06.08 | ₩76,998 | ₩78,552 | ₩75,617 | ₩77,507 | +0.66% | 15.7만 |
|---|
| 2026.06.05 | ₩77,225 | ₩78,123 | ₩76,033 | ₩76,797 | -0.56% | 11.9만 |
|---|
| 2026.06.04 | ₩77,467 | ₩78,110 | ₩76,823 | ₩77,333 | -0.17% | 16.9만 |
|---|
| 2026.06.03 | ₩76,984 | ₩77,802 | ₩75,751 | ₩76,314 | -0.87% | 18.5만 |
|---|
| 2026.06.02 | ₩76,703 | ₩78,003 | ₩76,328 | ₩77,239 | +0.70% | 13만 |
|---|
| 2026.06.01 | ₩75,899 | ₩77,118 | ₩74,398 | ₩76,354 | +0.60% | 19.1만 |
|---|
| 2026.05.29 | ₩75,014 | ₩77,735 | ₩74,063 | ₩76,073 | +1.41% | 31.2만 |
|---|
| 2026.05.28 | ₩74,586 | ₩75,698 | ₩73,540 | ₩75,430 | +1.13% | 14.2만 |
|---|
| 2026.05.27 | ₩75,068 | ₩75,872 | ₩74,626 | ₩75,148 | +0.11% | 12만 |
|---|
| 2026.05.26 | ₩74,371 | ₩75,309 | ₩74,050 | ₩74,599 | +0.31% | 13.6만 |
|---|
| 2026.05.22 | ₩73,312 | ₩74,184 | ₩72,991 | ₩73,889 | +0.79% | 13.6만 |
|---|
| 2026.05.21 | ₩72,307 | ₩73,795 | ₩71,731 | ₩73,085 | +1.07% | 15.4만 |
|---|
| 2026.05.20 | ₩71,544 | ₩73,621 | ₩71,128 | ₩73,245 | +2.38% | 13.6만 |
|---|
| 2026.05.19 | ₩72,120 | ₩72,240 | ₩70,941 | ₩71,691 | -0.59% | 11.6만 |
|---|
| 2026.05.18 | ₩71,209 | ₩74,130 | ₩71,209 | ₩72,776 | +2.20% | 20.6만 |
|---|
| 2026.05.15 | ₩73,849 | ₩74,907 | ₩71,450 | ₩71,530 | -3.14% | 17.6만 |
|---|
| 2026.05.14 | ₩73,473 | ₩74,907 | ₩73,312 | ₩74,572 | +1.50% | 12.4만 |
|---|
| 2026.05.13 | ₩72,267 | ₩73,406 | ₩71,423 | ₩73,245 | +1.35% | 18.5만 |
|---|
| 2026.05.12 | ₩72,897 | ₩72,897 | ₩71,329 | ₩72,468 | -0.59% | 20.2만 |
|---|
| 2026.05.11 | ₩73,152 | ₩73,393 | ₩72,066 | ₩72,897 | -0.35% | 24.6만 |
|---|
| 2026.05.08 | ₩74,880 | ₩74,934 | ₩72,522 | ₩72,951 | -2.58% | 18.3만 |
|---|
| 2026.05.07 | ₩75,323 | ₩75,738 | ₩74,545 | ₩74,599 | -0.96% | 14만 |
|---|
| 2026.05.06 | ₩74,251 | ₩75,952 | ₩73,889 | ₩74,907 | +0.88% | 14.5만 |
|---|
| 2026.05.05 | ₩71,946 | ₩73,795 | ₩71,115 | ₩73,219 | +1.77% | 18.8만 |
|---|
| 2026.05.04 | ₩72,361 | ₩72,522 | ₩70,713 | ₩71,436 | -1.28% | 11.6만 |
|---|
| 2026.05.01 | ₩73,259 | ₩73,339 | ₩71,570 | ₩72,870 | -0.53% | 10.3만 |
|---|
| 2026.04.30 | ₩72,254 | ₩73,607 | ₩71,396 | ₩72,723 | +0.65% | 20.2만 |
|---|
| 2026.04.29 | ₩74,465 | ₩74,478 | ₩71,624 | ₩72,147 | -3.11% | 16만 |
|---|
| 2026.04.28 | ₩75,202 | ₩75,309 | ₩74,184 | ₩74,626 | -0.77% | 12.9만 |
|---|
| 2026.04.27 | ₩74,170 | ₩75,014 | ₩74,157 | ₩74,746 | +0.78% | 15만 |
|---|
| 2026.04.24 | ₩73,339 | ₩74,720 | ₩72,830 | ₩73,956 | +0.84% | 12.2만 |
|---|
| 2026.04.23 | ₩72,709 | ₩74,143 | ₩72,549 | ₩73,487 | +1.07% | 17.4만 |
|---|
| 2026.04.22 | ₩73,607 | ₩73,956 | ₩71,892 | ₩72,307 | -1.77% | 18.3만 |
|---|
| 2026.04.21 | ₩73,527 | ₩74,385 | ₩72,642 | ₩73,165 | -0.49% | 14.6만 |
|---|
| 2026.04.20 | ₩73,621 | ₩74,586 | ₩73,138 | ₩73,473 | -0.20% | 16.3만 |
|---|
| 2026.04.17 | ₩71,825 | ₩75,122 | ₩71,825 | ₩73,902 | +2.89% | 20.6만 |
|---|
| 2026.04.16 | ₩71,798 | ₩72,240 | ₩70,954 | ₩71,061 | -1.03% | 17만 |
|---|
| 2026.04.15 | ₩73,567 | ₩73,634 | ₩71,530 | ₩72,093 | -2.00% | 15.1만 |
|---|
| 2026.04.14 | ₩74,210 | ₩74,639 | ₩73,862 | ₩74,130 | -0.11% | 14.9만 |
|---|
| 2026.04.13 | ₩73,554 | ₩74,398 | ₩73,178 | ₩74,331 | +1.06% | 14.2만 |
|---|
| 2026.04.10 | ₩74,143 | ₩74,626 | ₩73,768 | ₩73,969 | -0.23% | 17.2만 |
|---|
| 2026.04.09 | ₩72,857 | ₩75,041 | ₩72,843 | ₩74,130 | +1.75% | 16.3만 |
|---|
| 2026.04.08 | ₩72,039 | ₩73,755 | ₩70,230 | ₩73,393 | +1.88% | 22.9만 |
|---|
| 2026.04.07 | ₩69,802 | ₩70,110 | ₩69,105 | ₩69,815 | +0.02% | 21.1만 |
|---|
| 2026.04.06 | ₩69,721 | ₩70,673 | ₩68,957 | ₩69,761 | +0.06% | 23.5만 |
|---|
| 2026.04.02 | ₩69,453 | ₩70,646 | ₩68,555 | ₩69,735 | +0.41% | 17.6만 |
|---|
| 2026.04.01 | ₩69,949 | ₩71,664 | ₩69,587 | ₩70,351 | +0.57% | 26.4만 |
|---|
| 2026.03.31 | ₩68,703 | ₩70,606 | ₩67,390 | ₩69,869 | +1.70% | 31.8만 |
|---|
| 2026.03.30 | ₩68,716 | ₩69,440 | ₩67,483 | ₩68,328 | -0.57% | 40.2만 |
|---|
| 2026.03.27 | ₩68,046 | ₩68,904 | ₩67,537 | ₩67,939 | -0.16% | 32.2만 |
|---|
| 2026.03.26 | ₩65,782 | ₩68,462 | ₩65,246 | ₩68,287 | +3.81% | 39.3만 |
|---|
| 2026.03.25 | ₩67,443 | ₩68,328 | ₩60,314 | ₩66,344 | -1.63% | 90.3만 |
|---|
| 2026.03.24 | ₩65,232 | ₩70,699 | ₩65,232 | ₩69,520 | +6.57% | 63.3만 |
|---|
| 2026.03.23 | ₩65,447 | ₩67,256 | ₩64,911 | ₩65,875 | +0.66% | 22.2만 |
|---|
| 2026.03.20 | ₩65,272 | ₩65,728 | ₩63,597 | ₩63,839 | -2.20% | 56.4만 |
|---|
| 2026.03.19 | ₩63,236 | ₩64,844 | ₩62,499 | ₩64,308 | +1.70% | 16.4만 |
|---|
| 2026.03.18 | ₩64,428 | ₩64,951 | ₩63,999 | ₩64,174 | -0.40% | 19.7만 |
|---|
| 2026.03.17 | ₩65,246 | ₩65,246 | ₩63,973 | ₩64,844 | -0.62% | 18.1만 |
|---|
| 2026.03.16 | ₩64,214 | ₩65,326 | ₩64,107 | ₩64,602 | +0.61% | 16.2만 |
|---|
| 2026.03.13 | ₩63,115 | ₩63,906 | ₩61,762 | ₩63,437 | +0.51% | 23.2만 |
|---|
| 2026.03.12 | ₩64,978 | ₩65,259 | ₩62,901 | ₩62,968 | -3.09% | 17.9만 |
|---|
| 2026.03.11 | ₩65,902 | ₩66,438 | ₩65,058 | ₩66,103 | +0.31% | 12.4만 |
|---|
| 2026.03.10 | ₩66,626 | ₩67,765 | ₩66,304 | ₩66,452 | -0.26% | 16.3만 |
|---|
| 2026.03.09 | ₩66,773 | ₩67,430 | ₩65,272 | ₩67,323 | +0.82% | 12.3만 |
|---|
| 2026.03.06 | ₩68,194 | ₩68,810 | ₩66,760 | ₩68,381 | +0.28% | 14.6만 |
|---|
| 2026.03.05 | ₩70,833 | ₩71,436 | ₩69,493 | ₩69,855 | -1.38% | 10.8만 |
|---|
| 2026.03.04 | ₩72,120 | ₩72,790 | ₩71,088 | ₩71,999 | -0.17% | 13.2만 |
|---|
| 2026.03.03 | ₩73,674 | ₩73,916 | ₩70,673 | ₩72,066 | -2.18% | 19.1만 |
|---|
| 2026.03.02 | ₩73,460 | ₩75,403 | ₩72,495 | ₩75,403 | +2.65% | 18.6만 |
|---|
| 2026.02.27 | ₩76,113 | ₩76,529 | ₩74,559 | ₩75,055 | -1.39% | 18.1만 |
|---|
| 2026.02.26 | ₩76,555 | ₩77,306 | ₩75,591 | ₩76,649 | +0.12% | 11.7만 |
|---|
| 2026.02.25 | ₩75,631 | ₩76,689 | ₩74,371 | ₩76,542 | +1.20% | 21.7만 |
|---|
| 2026.02.24 | ₩75,108 | ₩76,073 | ₩74,666 | ₩75,497 | +0.52% | 11.7만 |
|---|
| 2026.02.23 | ₩76,408 | ₩76,408 | ₩74,103 | ₩74,666 | -2.28% | 10.2만 |
|---|
| 2026.02.20 | ₩75,711 | ₩77,051 | ₩75,269 | ₩76,596 | +1.17% | 13.2만 |
|---|
| 2026.02.19 | ₩75,550 | ₩75,939 | ₩75,001 | ₩75,818 | +0.35% | 12.2만 |
|---|
| 2026.02.18 | ₩78,177 | ₩78,874 | ₩75,939 | ₩76,113 | -2.64% | 13.4만 |
|---|
| 2026.02.17 | ₩78,941 | ₩79,155 | ₩78,043 | ₩78,177 | -0.97% | 12.8만 |
|---|
| 2026.02.13 | ₩78,244 | ₩79,182 | ₩77,614 | ₩78,994 | +0.96% | 12.5만 |
|---|
| 2026.02.12 | ₩78,914 | ₩79,664 | ₩77,292 | ₩77,922 | -1.26% | 16.3만 |
|---|
| 2026.02.11 | ₩78,418 | ₩79,343 | ₩78,083 | ₩78,458 | +0.05% | 13.9만 |
|---|
| 2026.02.10 | ₩78,043 | ₩78,579 | ₩77,574 | ₩77,574 | -0.60% | 14.8만 |
|---|
| 2026.02.09 | ₩79,209 | ₩79,544 | ₩78,324 | ₩78,351 | -1.08% | 14.1만 |
|---|
| 2026.02.06 | ₩78,351 | ₩79,852 | ₩77,976 | ₩79,195 | +1.08% | 16.6만 |
|---|
| 2026.02.05 | ₩77,065 | ₩78,364 | ₩77,065 | ₩77,708 | +0.83% | 20.4만 |
|---|
| 2026.02.04 | ₩77,172 | ₩78,257 | ₩75,430 | ₩77,185 | +0.02% | 19.7만 |
|---|
| 2026.02.03 | ₩75,189 | ₩76,328 | ₩74,787 | ₩76,140 | +1.27% | 14.2만 |
|---|
| 2026.02.02 | ₩74,867 | ₩75,859 | ₩74,291 | ₩75,081 | +0.29% | 19.1만 |
|---|
| 2026.01.30 | ₩72,736 | ₩74,773 | ₩72,562 | ₩74,465 | +2.38% | 29.3만 |
|---|
| 2026.01.29 | ₩72,750 | ₩73,688 | ₩72,187 | ₩73,513 | +1.05% | 19.8만 |
|---|
| 2026.01.28 | ₩71,289 | ₩73,165 | ₩70,579 | ₩72,120 | +1.17% | 17.5만 |
|---|
| 2026.01.27 | ₩71,088 | ₩73,701 | ₩70,780 | ₩71,410 | +0.45% | 19.2만 |
|---|
| 2026.01.26 | ₩71,369 | ₩72,897 | ₩71,048 | ₩71,410 | +0.06% | 27만 |
|---|
| 2026.01.23 | ₩71,316 | ₩71,316 | ₩70,150 | ₩71,034 | -0.39% | 12.5만 |
|---|
| 2026.01.22 | ₩72,133 | ₩72,750 | ₩71,503 | ₩71,704 | -0.59% | 18만 |
|---|
| 2026.01.21 | ₩70,954 | ₩72,441 | ₩70,472 | ₩72,106 | +1.62% | 16.9만 |
|---|
| 2026.01.20 | ₩70,686 | ₩71,088 | ₩70,056 | ₩70,338 | -0.49% | 13.5만 |
|---|
| 2026.01.16 | ₩72,240 | ₩72,669 | ₩71,088 | ₩71,597 | -0.89% | 16만 |
|---|
| 2026.01.15 | ₩71,798 | ₩73,567 | ₩71,276 | ₩73,044 | +1.74% | 15.6만 |
|---|
| 2026.01.14 | ₩71,343 | ₩72,173 | ₩70,338 | ₩71,825 | +0.68% | 15.6만 |
|---|
| 2026.01.13 | ₩72,106 | ₩72,267 | ₩70,713 | ₩71,222 | -1.23% | 14.2만 |
|---|
| 2026.01.12 | ₩72,240 | ₩72,388 | ₩71,584 | ₩72,106 | -0.19% | 10.8만 |
|---|
| 2026.01.09 | ₩71,986 | ₩72,214 | ₩71,168 | ₩72,106 | +0.17% | 14.6만 |
|---|
| 2026.01.08 | ₩67,993 | ₩71,852 | ₩67,993 | ₩71,745 | +5.52% | 15만 |
|---|
| 2026.01.07 | ₩70,485 | ₩70,713 | ₩68,395 | ₩68,569 | -2.72% | 12.3만 |
|---|
| 2026.01.06 | ₩69,668 | ₩70,498 | ₩69,292 | ₩70,418 | +1.08% | 13.9만 |
|---|
| 2026.01.05 | ₩69,520 | ₩71,369 | ₩69,520 | ₩70,217 | +1.00% | 15.4만 |
|---|
| 2026.01.02 | ₩68,957 | ₩69,654 | ₩68,810 | ₩69,627 | +0.97% | 12.1만 |
|---|
| 2025.12.31 | ₩69,413 | ₩69,413 | ₩68,622 | ₩69,105 | -0.44% | 14.6만 |
|---|
| 2025.12.30 | ₩70,016 | ₩70,606 | ₩69,453 | ₩69,560 | -0.65% | 12.5만 |
|---|
| 2025.12.29 | ₩70,579 | ₩70,914 | ₩69,922 | ₩69,936 | -0.91% | 12.9만 |
|---|
| 2025.12.26 | ₩70,753 | ₩70,967 | ₩69,949 | ₩70,847 | +0.13% | 9.7만 |
|---|
| 2025.12.24 | ₩70,391 | ₩71,101 | ₩69,748 | ₩70,847 | +0.65% | 9.2만 |
|---|
| 2025.12.23 | ₩70,498 | ₩71,785 | ₩70,271 | ₩70,833 | +0.48% | 37.1만 |
|---|
| 2025.12.22 | ₩70,445 | ₩71,731 | ₩70,351 | ₩70,740 | +0.42% | 20.7만 |
|---|
| 2025.12.19 | ₩69,681 | ₩70,338 | ₩69,413 | ₩70,190 | +0.73% | 74.5만 |
|---|
| 2025.12.18 | ₩73,607 | ₩73,929 | ₩70,070 | ₩70,230 | -4.59% | 40.8만 |
|---|
| 2025.12.17 | ₩68,676 | ₩74,854 | ₩68,676 | ₩73,513 | +7.04% | 60.9만 |
|---|
| 2025.12.16 | ₩77,239 | ₩77,346 | ₩73,969 | ₩75,430 | -2.34% | 57만 |
|---|
| 2025.12.15 | ₩78,431 | ₩78,472 | ₩77,091 | ₩77,373 | -1.35% | 18.5만 |
|---|
| 2025.12.12 | ₩78,029 | ₩78,297 | ₩77,065 | ₩78,204 | +0.22% | 20.1만 |
|---|
| 2025.12.11 | ₩76,864 | ₩78,070 | ₩76,716 | ₩77,721 | +1.12% | 15.2만 |
|---|
| 2025.12.10 | ₩74,693 | ₩77,453 | ₩74,693 | ₩76,596 | +2.55% | 22.7만 |
|---|
| 2025.12.09 | ₩73,875 | ₩75,014 | ₩73,875 | ₩74,894 | +1.38% | 10.8만 |
|---|
| 2025.12.08 | ₩74,237 | ₩74,746 | ₩73,849 | ₩73,942 | -0.40% | 14.7만 |
|---|
| 2025.12.05 | ₩73,460 | ₩74,411 | ₩73,152 | ₩74,036 | +0.78% | 10.2만 |
|---|
| 2025.12.04 | ₩73,969 | ₩74,385 | ₩73,647 | ₩73,889 | -0.11% | 9.6만 |
|---|
| 2025.12.03 | ₩73,688 | ₩74,760 | ₩73,621 | ₩74,411 | +0.98% | 11.8만 |
|---|
| 2025.12.02 | ₩74,385 | ₩74,385 | ₩72,669 | ₩73,259 | -1.51% | 9.1만 |
|---|
| 2025.12.01 | ₩72,857 | ₩74,036 | ₩72,629 | ₩73,634 | +1.07% | 13.7만 |
|---|
| 2025.11.28 | ₩74,197 | ₩74,411 | ₩73,098 | ₩73,513 | -0.92% | 5.9만 |
|---|
| 2025.11.26 | ₩73,728 | ₩75,483 | ₩73,728 | ₩74,264 | +0.73% | 26.4만 |
|---|
| 2025.11.25 | ₩73,044 | ₩74,800 | ₩73,004 | ₩74,210 | +1.60% | 16.4만 |
|---|
| 2025.11.24 | ₩72,549 | ₩73,299 | ₩72,120 | ₩72,750 | +0.28% | 19.2만 |
|---|
| 2025.11.21 | ₩71,182 | ₩73,312 | ₩70,646 | ₩72,723 | +2.16% | 15만 |
|---|
| 2025.11.20 | ₩72,723 | ₩73,312 | ₩70,271 | ₩70,364 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩70,391 | ₩71,892 | ₩70,391 | ₩71,785 | +1.98% | 16.9만 |
|---|
| 2025.11.18 | ₩70,673 | ₩70,860 | ₩69,681 | ₩70,579 | -0.13% | 12.5만 |
|---|
| 2025.11.17 | ₩72,522 | ₩73,312 | ₩70,351 | ₩70,565 | -2.70% | 9.4만 |
|---|
| 2025.11.14 | ₩73,782 | ₩74,358 | ₩72,937 | ₩73,058 | -0.98% | 11.8만 |
|---|
| 2025.11.13 | ₩73,728 | ₩74,626 | ₩73,554 | ₩74,143 | +0.56% | 18.2만 |
|---|
| 2025.11.12 | ₩73,420 | ₩74,720 | ₩73,339 | ₩73,929 | +0.69% | 15.4만 |
|---|
| 2025.11.11 | ₩73,996 | ₩73,996 | ₩73,152 | ₩73,661 | -0.45% | 12.5만 |
|---|
| 2025.11.10 | ₩73,875 | ₩74,746 | ₩72,616 | ₩73,768 | -0.15% | 17.1만 |
|---|
| 2025.11.07 | ₩73,554 | ₩73,889 | ₩73,071 | ₩73,460 | -0.13% | 10.8만 |
|---|
| 2025.11.06 | ₩74,679 | ₩75,430 | ₩73,782 | ₩73,929 | -1.00% | 10.4만 |
|---|
| 2025.11.05 | ₩73,446 | ₩75,416 | ₩73,058 | ₩75,256 | +2.46% | 16.5만 |
|---|
| 2025.11.04 | ₩74,157 | ₩74,184 | ₩73,272 | ₩73,580 | -0.78% | 19.2만 |
|---|
| 2025.11.03 | ₩74,572 | ₩74,961 | ₩73,393 | ₩74,706 | +0.18% | 20.1만 |
|---|
| 2025.10.31 | ₩74,318 | ₩75,684 | ₩74,090 | ₩75,162 | +1.14% | 17.6만 |
|---|
| 2025.10.30 | ₩73,661 | ₩74,478 | ₩73,098 | ₩74,452 | +1.07% | 19.5만 |
|---|
| 2025.10.29 | ₩74,612 | ₩75,457 | ₩73,192 | ₩73,942 | -0.90% | 19만 |
|---|
| 2025.10.28 | ₩75,202 | ₩75,792 | ₩74,572 | ₩74,961 | -0.32% | 13.6만 |
|---|
| 2025.10.27 | ₩78,445 | ₩78,981 | ₩75,336 | ₩75,430 | -3.84% | 16만 |
|---|
| 2025.10.24 | ₩78,177 | ₩78,807 | ₩77,520 | ₩78,445 | +0.34% | 18.7만 |
|---|
| 2025.10.23 | ₩76,529 | ₩77,359 | ₩76,073 | ₩77,346 | +1.07% | 12.7만 |
|---|
| 2025.10.22 | ₩76,689 | ₩76,689 | ₩75,617 | ₩75,805 | -1.15% | 18.9만 |
|---|
| 2025.10.21 | ₩75,778 | ₩76,957 | ₩75,778 | ₩76,689 | +1.20% | 14.6만 |
|---|
| 2025.10.20 | ₩76,354 | ₩76,864 | ₩75,403 | ₩76,046 | -0.40% | 11.8만 |
|---|
| 2025.10.17 | ₩75,751 | ₩76,247 | ₩75,309 | ₩75,738 | -0.02% | 17.2만 |
|---|
| 2025.10.16 | ₩76,998 | ₩77,292 | ₩75,470 | ₩75,912 | -1.41% | 25.9만 |
|---|
| 2025.10.15 | ₩77,065 | ₩77,788 | ₩76,488 | ₩77,225 | +0.21% | 20.3만 |
|---|
| 2025.10.14 | ₩73,701 | ₩77,239 | ₩73,420 | ₩76,636 | +3.98% | 20.8만 |
|---|
| 2025.10.13 | ₩74,425 | ₩74,854 | ₩73,755 | ₩74,318 | -0.14% | 16.6만 |
|---|
| 2025.10.10 | ₩74,961 | ₩75,028 | ₩73,326 | ₩73,755 | -1.61% | 19.2만 |
|---|