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 | ₩82,085 | ₩83,419 | ₩80,924 | ₩83,312 | +1.50% | 19만 |
| 2026.10.08 | ₩80,257 | ₩81,845 | ₩80,017 | ₩81,671 | +1.76% | 17.4만 |
| 2026.10.07 | ₩80,977 | ₩81,564 | ₩79,443 | ₩80,644 | -0.41% | 26.7만 |
| 2026.10.06 | ₩82,285 | ₩82,939 | ₩81,498 | ₩82,231 | -0.06% | 27.6만 |
| 2026.10.05 | ₩80,817 | ₩83,112 | ₩80,057 | ₩81,564 | +0.92% | 27.4만 |
| 2026.10.02 | ₩80,337 | ₩81,471 | ₩79,937 | ₩80,924 | +0.73% | 22.9만 |
| 2026.10.01 | ₩78,509 | ₩79,857 | ₩77,442 | ₩78,896 | +0.49% | 23.8만 |
| 2026.09.30 | ₩80,564 | ₩81,458 | ₩79,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,430 |
| -1.41% |
| 60.2만 |
| 2026.09.29 | ₩81,124 | ₩81,484 | ₩79,790 | ₩79,964 | -1.43% | 37.7만 |
|---|
| 2026.09.28 | ₩82,472 | ₩83,245 | ₩79,523 | ₩81,204 | -1.54% | 39.6만 |
|---|
| 2026.09.25 | ₩80,044 | ₩83,285 | ₩79,123 | ₩83,032 | +3.73% | 67.3만 |
|---|
| 2026.09.24 | ₩79,203 | ₩81,311 | ₩77,936 | ₩80,484 | +1.62% | 70.5만 |
|---|
| 2026.09.23 | ₩89,529 | ₩90,102 | ₩75,695 | ₩79,643 | -11.04% | 152.9만 |
|---|
| 2026.09.22 | ₩78,229 | ₩79,977 | ₩78,216 | ₩78,629 | +0.51% | 49만 |
|---|
| 2026.09.21 | ₩77,696 | ₩78,429 | ₩76,041 | ₩77,576 | -0.15% | 33.9만 |
|---|
| 2026.09.18 | ₩79,710 | ₩79,710 | ₩76,068 | ₩76,548 | -3.97% | 80.5만 |
|---|
| 2026.09.17 | ₩79,697 | ₩80,390 | ₩78,496 | ₩79,964 | +0.33% | 60.1만 |
|---|
| 2026.09.16 | ₩73,974 | ₩80,390 | ₩73,974 | ₩78,496 | +6.11% | 83만 |
|---|
| 2026.09.15 | ₩73,733 | ₩73,760 | ₩72,386 | ₩72,520 | -1.65% | 31.3만 |
|---|
| 2026.09.14 | ₩75,041 | ₩75,788 | ₩73,693 | ₩73,707 | -1.78% | 30.6만 |
|---|
| 2026.09.11 | ₩78,443 | ₩78,443 | ₩75,855 | ₩75,948 | -3.18% | 23.2만 |
|---|
| 2026.09.10 | ₩78,563 | ₩79,203 | ₩76,708 | ₩76,855 | -2.17% | 39.2만 |
|---|
| 2026.09.09 | ₩83,045 | ₩83,085 | ₩79,750 | ₩79,750 | -3.97% | 55.8만 |
|---|
| 2026.09.08 | ₩83,099 | ₩84,219 | ₩81,431 | ₩83,259 | +0.19% | 42.6만 |
|---|
| 2026.09.04 | ₩81,124 | ₩84,046 | ₩81,084 | ₩83,365 | +2.76% | 42.5만 |
|---|
| 2026.09.03 | ₩79,710 | ₩81,845 | ₩78,883 | ₩81,738 | +2.54% | 34.6만 |
|---|
| 2026.09.02 | ₩76,268 | ₩80,564 | ₩75,735 | ₩79,430 | +4.15% | 47.2만 |
|---|
| 2026.09.01 | ₩75,801 | ₩76,348 | ₩75,134 | ₩75,695 | -0.14% | 26.9만 |
|---|
| 2026.08.31 | ₩76,335 | ₩77,029 | ₩75,441 | ₩76,628 | +0.38% | 20.3만 |
|---|
| 2026.08.28 | ₩77,496 | ₩77,589 | ₩75,695 | ₩76,468 | -1.33% | 17.3만 |
|---|
| 2026.08.27 | ₩76,935 | ₩77,522 | ₩76,202 | ₩77,095 | +0.21% | 28.5만 |
|---|
| 2026.08.26 | ₩76,855 | ₩77,736 | ₩76,548 | ₩77,335 | +0.62% | 22.5만 |
|---|
| 2026.08.25 | ₩76,468 | ₩76,855 | ₩74,787 | ₩76,468 | 0.00% | 23.5만 |
|---|
| 2026.08.24 | ₩76,228 | ₩76,495 | ₩75,308 | ₩75,761 | -0.61% | 19.7만 |
|---|
| 2026.08.21 | ₩76,055 | ₩76,735 | ₩75,281 | ₩75,855 | -0.26% | 23.7만 |
|---|
| 2026.08.20 | ₩75,775 | ₩76,708 | ₩75,148 | ₩75,228 | -0.72% | 21.1만 |
|---|
| 2026.08.19 | ₩76,989 | ₩77,029 | ₩75,921 | ₩76,482 | -0.66% | 22.8만 |
|---|
| 2026.08.18 | ₩76,935 | ₩76,935 | ₩75,548 | ₩76,028 | -1.18% | 22.9만 |
|---|
| 2026.08.17 | ₩77,669 | ₩77,669 | ₩75,881 | ₩76,989 | -0.88% | 22.5만 |
|---|
| 2026.08.14 | ₩77,442 | ₩78,816 | ₩77,442 | ₩78,256 | +1.05% | 21.6만 |
|---|
| 2026.08.13 | ₩76,695 | ₩77,589 | ₩75,414 | ₩77,589 | +1.17% | 27.6만 |
|---|
| 2026.08.12 | ₩76,242 | ₩76,588 | ₩74,561 | ₩75,908 | -0.44% | 13.6만 |
|---|
| 2026.08.11 | ₩76,295 | ₩78,176 | ₩76,081 | ₩76,108 | -0.24% | 10.2만 |
|---|
| 2026.08.10 | ₩77,202 | ₩77,496 | ₩75,615 | ₩76,015 | -1.54% | 13.6만 |
|---|
| 2026.08.07 | ₩77,762 | ₩78,256 | ₩77,175 | ₩77,936 | +0.22% | 10.6만 |
|---|
| 2026.08.06 | ₩78,910 | ₩79,443 | ₩76,815 | ₩77,229 | -2.13% | 29.4만 |
|---|
| 2026.08.05 | ₩79,003 | ₩79,590 | ₩78,203 | ₩78,336 | -0.84% | 15.6만 |
|---|
| 2026.08.04 | ₩75,961 | ₩79,377 | ₩75,708 | ₩78,870 | +3.83% | 23.4만 |
|---|
| 2026.08.03 | ₩75,414 | ₩77,175 | ₩75,134 | ₩75,841 | +0.57% | 19.1만 |
|---|
| 2026.07.31 | ₩74,187 | ₩75,361 | ₩73,360 | ₩74,988 | +1.08% | 20.3만 |
|---|
| 2026.07.30 | ₩74,974 | ₩75,121 | ₩73,747 | ₩74,240 | -0.98% | 22.1만 |
|---|
| 2026.07.29 | ₩75,921 | ₩76,682 | ₩73,974 | ₩74,107 | -2.39% | 22.8만 |
|---|
| 2026.07.28 | ₩76,295 | ₩78,216 | ₩68,677 | ₩76,282 | -0.02% | 21.7만 |
|---|
| 2026.07.27 | ₩75,068 | ₩76,722 | ₩75,001 | ₩75,548 | +0.64% | 29.1만 |
|---|
| 2026.07.24 | ₩74,280 | ₩75,188 | ₩73,267 | ₩74,707 | +0.57% | 15.3만 |
|---|
| 2026.07.23 | ₩72,439 | ₩73,693 | ₩72,439 | ₩73,627 | +1.64% | 26.3만 |
|---|
| 2026.07.22 | ₩72,880 | ₩74,174 | ₩72,720 | ₩73,333 | +0.62% | 15.6만 |
|---|
| 2026.07.21 | ₩72,119 | ₩73,747 | ₩71,439 | ₩72,946 | +1.15% | 19.3만 |
|---|
| 2026.07.20 | ₩74,747 | ₩74,747 | ₩72,013 | ₩72,013 | -3.66% | 18.6만 |
|---|
| 2026.07.17 | ₩74,734 | ₩76,508 | ₩73,627 | ₩74,401 | -0.45% | 18.4만 |
|---|
| 2026.07.16 | ₩74,481 | ₩76,041 | ₩74,334 | ₩75,601 | +1.50% | 23.6만 |
|---|
| 2026.07.15 | ₩73,187 | ₩74,787 | ₩72,119 | ₩74,441 | +1.71% | 29.4만 |
|---|
| 2026.07.14 | ₩72,600 | ₩73,213 | ₩71,599 | ₩72,906 | +0.42% | 23.5만 |
|---|
| 2026.07.13 | ₩72,773 | ₩73,187 | ₩71,426 | ₩71,839 | -1.28% | 19.8만 |
|---|
| 2026.07.10 | ₩70,572 | ₩73,227 | ₩69,891 | ₩72,399 | +2.59% | 28만 |
|---|
| 2026.07.09 | ₩70,572 | ₩70,945 | ₩70,038 | ₩70,385 | -0.26% | 22만 |
|---|
| 2026.07.08 | ₩70,038 | ₩71,039 | ₩68,971 | ₩70,412 | +0.53% | 25.1만 |
|---|
| 2026.07.07 | ₩73,173 | ₩73,653 | ₩70,438 | ₩70,825 | -3.21% | 25만 |
|---|
| 2026.07.06 | ₩72,840 | ₩74,134 | ₩72,413 | ₩73,253 | +0.57% | 37.5만 |
|---|
| 2026.07.02 | ₩72,760 | ₩73,227 | ₩71,719 | ₩72,800 | +0.06% | 48.4만 |
|---|
| 2026.07.01 | ₩71,065 | ₩72,173 | ₩68,491 | ₩72,053 | +1.39% | 51.2만 |
|---|
| 2026.06.30 | ₩71,999 | ₩72,226 | ₩70,745 | ₩71,719 | -0.39% | 34.3만 |
|---|
| 2026.06.29 | ₩73,587 | ₩74,747 | ₩71,732 | ₩71,732 | -2.52% | 55.8만 |
|---|
| 2026.06.26 | ₩74,814 | ₩75,748 | ₩73,653 | ₩75,174 | +0.48% | 83.6만 |
|---|
| 2026.06.25 | ₩74,854 | ₩76,642 | ₩72,093 | ₩74,627 | -0.30% | 53.7만 |
|---|
| 2026.06.24 | ₩72,573 | ₩76,602 | ₩71,786 | ₩76,442 | +5.33% | 73.3만 |
|---|
| 2026.06.23 | ₩81,885 | ₩82,458 | ₩80,764 | ₩81,418 | -0.57% | 37.2만 |
|---|
| 2026.06.22 | ₩80,444 | ₩82,645 | ₩79,884 | ₩82,031 | +1.97% | 26.9만 |
|---|
| 2026.06.18 | ₩79,510 | ₩82,165 | ₩79,430 | ₩80,577 | +1.34% | 52.8만 |
|---|
| 2026.06.17 | ₩79,830 | ₩80,831 | ₩77,869 | ₩78,763 | -1.34% | 21.1만 |
|---|
| 2026.06.16 | ₩80,497 | ₩81,057 | ₩79,310 | ₩79,924 | -0.71% | 17.8만 |
|---|
| 2026.06.15 | ₩80,044 | ₩80,964 | ₩79,350 | ₩79,843 | -0.25% | 18.7만 |
|---|
| 2026.06.12 | ₩79,070 | ₩79,937 | ₩78,576 | ₩79,617 | +0.69% | 12.4만 |
|---|
| 2026.06.11 | ₩77,456 | ₩79,163 | ₩77,189 | ₩78,336 | +1.14% | 17.6만 |
|---|
| 2026.06.10 | ₩78,363 | ₩79,270 | ₩76,695 | ₩76,695 | -2.13% | 19.6만 |
|---|
| 2026.06.09 | ₩78,429 | ₩79,510 | ₩77,789 | ₩77,802 | -0.80% | 27.6만 |
|---|
| 2026.06.08 | ₩76,655 | ₩78,203 | ₩75,281 | ₩77,162 | +0.66% | 15.7만 |
|---|
| 2026.06.05 | ₩76,882 | ₩77,776 | ₩75,695 | ₩76,455 | -0.56% | 11.9만 |
|---|
| 2026.06.04 | ₩77,122 | ₩77,762 | ₩76,482 | ₩76,989 | -0.17% | 16.9만 |
|---|
| 2026.06.03 | ₩76,642 | ₩77,456 | ₩75,414 | ₩75,975 | -0.87% | 18.5만 |
|---|
| 2026.06.02 | ₩76,362 | ₩77,656 | ₩75,988 | ₩76,895 | +0.70% | 13만 |
|---|
| 2026.06.01 | ₩75,561 | ₩76,775 | ₩74,067 | ₩76,015 | +0.60% | 19.1만 |
|---|
| 2026.05.29 | ₩74,681 | ₩77,389 | ₩73,733 | ₩75,735 | +1.41% | 31.2만 |
|---|
| 2026.05.28 | ₩74,254 | ₩75,361 | ₩73,213 | ₩75,094 | +1.13% | 14.2만 |
|---|
| 2026.05.27 | ₩74,734 | ₩75,534 | ₩74,294 | ₩74,814 | +0.11% | 12만 |
|---|
| 2026.05.26 | ₩74,040 | ₩74,974 | ₩73,720 | ₩74,267 | +0.31% | 13.6만 |
|---|
| 2026.05.22 | ₩72,986 | ₩73,854 | ₩72,666 | ₩73,560 | +0.79% | 13.6만 |
|---|
| 2026.05.21 | ₩71,986 | ₩73,467 | ₩71,412 | ₩72,760 | +1.07% | 15.4만 |
|---|
| 2026.05.20 | ₩71,225 | ₩73,293 | ₩70,812 | ₩72,920 | +2.38% | 13.6만 |
|---|
| 2026.05.19 | ₩71,799 | ₩71,919 | ₩70,625 | ₩71,372 | -0.59% | 11.6만 |
|---|
| 2026.05.18 | ₩70,892 | ₩73,800 | ₩70,892 | ₩72,453 | +2.20% | 20.6만 |
|---|
| 2026.05.15 | ₩73,520 | ₩74,574 | ₩71,132 | ₩71,212 | -3.14% | 17.6만 |
|---|
| 2026.05.14 | ₩73,147 | ₩74,574 | ₩72,986 | ₩74,240 | +1.50% | 12.4만 |
|---|
| 2026.05.13 | ₩71,946 | ₩73,080 | ₩71,105 | ₩72,920 | +1.35% | 18.5만 |
|---|
| 2026.05.12 | ₩72,573 | ₩72,573 | ₩71,012 | ₩72,146 | -0.59% | 20.2만 |
|---|
| 2026.05.11 | ₩72,826 | ₩73,066 | ₩71,746 | ₩72,573 | -0.35% | 24.6만 |
|---|
| 2026.05.08 | ₩74,547 | ₩74,601 | ₩72,199 | ₩72,626 | -2.58% | 18.3만 |
|---|
| 2026.05.07 | ₩74,988 | ₩75,401 | ₩74,214 | ₩74,267 | -0.96% | 14만 |
|---|
| 2026.05.06 | ₩73,920 | ₩75,615 | ₩73,560 | ₩74,574 | +0.88% | 14.5만 |
|---|
| 2026.05.05 | ₩71,626 | ₩73,467 | ₩70,799 | ₩72,893 | +1.77% | 18.8만 |
|---|
| 2026.05.04 | ₩72,039 | ₩72,199 | ₩70,398 | ₩71,119 | -1.28% | 11.6만 |
|---|
| 2026.05.01 | ₩72,933 | ₩73,013 | ₩71,252 | ₩72,546 | -0.53% | 10.3만 |
|---|
| 2026.04.30 | ₩71,933 | ₩73,280 | ₩71,079 | ₩72,399 | +0.65% | 20.2만 |
|---|
| 2026.04.29 | ₩74,134 | ₩74,147 | ₩71,306 | ₩71,826 | -3.11% | 16만 |
|---|
| 2026.04.28 | ₩74,867 | ₩74,974 | ₩73,854 | ₩74,294 | -0.77% | 12.9만 |
|---|
| 2026.04.27 | ₩73,840 | ₩74,681 | ₩73,827 | ₩74,414 | +0.78% | 15만 |
|---|
| 2026.04.24 | ₩73,013 | ₩74,387 | ₩72,506 | ₩73,627 | +0.84% | 12.2만 |
|---|
| 2026.04.23 | ₩72,386 | ₩73,814 | ₩72,226 | ₩73,160 | +1.07% | 17.4만 |
|---|
| 2026.04.22 | ₩73,280 | ₩73,627 | ₩71,572 | ₩71,986 | -1.77% | 18.3만 |
|---|
| 2026.04.21 | ₩73,200 | ₩74,054 | ₩72,319 | ₩72,840 | -0.49% | 14.6만 |
|---|
| 2026.04.20 | ₩73,293 | ₩74,254 | ₩72,813 | ₩73,147 | -0.20% | 16.3만 |
|---|
| 2026.04.17 | ₩71,506 | ₩74,787 | ₩71,506 | ₩73,573 | +2.89% | 20.6만 |
|---|
| 2026.04.16 | ₩71,479 | ₩71,919 | ₩70,638 | ₩70,745 | -1.03% | 17만 |
|---|
| 2026.04.15 | ₩73,240 | ₩73,307 | ₩71,212 | ₩71,772 | -2.00% | 15.1만 |
|---|
| 2026.04.14 | ₩73,880 | ₩74,307 | ₩73,533 | ₩73,800 | -0.11% | 14.9만 |
|---|
| 2026.04.13 | ₩73,227 | ₩74,067 | ₩72,853 | ₩74,000 | +1.06% | 14.2만 |
|---|
| 2026.04.10 | ₩73,814 | ₩74,294 | ₩73,440 | ₩73,640 | -0.23% | 17.2만 |
|---|
| 2026.04.09 | ₩72,533 | ₩74,707 | ₩72,520 | ₩73,800 | +1.75% | 16.3만 |
|---|
| 2026.04.08 | ₩71,719 | ₩73,427 | ₩69,918 | ₩73,066 | +1.88% | 22.9만 |
|---|
| 2026.04.07 | ₩69,491 | ₩69,798 | ₩68,797 | ₩69,505 | +0.02% | 21.1만 |
|---|
| 2026.04.06 | ₩69,411 | ₩70,358 | ₩68,651 | ₩69,451 | +0.06% | 23.5만 |
|---|
| 2026.04.02 | ₩69,144 | ₩70,332 | ₩68,251 | ₩69,424 | +0.41% | 17.6만 |
|---|
| 2026.04.01 | ₩69,638 | ₩71,346 | ₩69,278 | ₩70,038 | +0.57% | 26.4만 |
|---|
| 2026.03.31 | ₩68,397 | ₩70,292 | ₩67,090 | ₩69,558 | +1.70% | 31.8만 |
|---|
| 2026.03.30 | ₩68,411 | ₩69,131 | ₩67,183 | ₩68,024 | -0.57% | 40.2만 |
|---|
| 2026.03.27 | ₩67,744 | ₩68,597 | ₩67,237 | ₩67,637 | -0.16% | 32.2만 |
|---|
| 2026.03.26 | ₩65,489 | ₩68,157 | ₩64,955 | ₩67,984 | +3.81% | 39.3만 |
|---|
| 2026.03.25 | ₩67,143 | ₩68,024 | ₩60,046 | ₩66,049 | -1.63% | 90.3만 |
|---|
| 2026.03.24 | ₩64,942 | ₩70,385 | ₩64,942 | ₩69,211 | +6.57% | 63.3만 |
|---|
| 2026.03.23 | ₩65,155 | ₩66,956 | ₩64,622 | ₩65,582 | +0.66% | 22.2만 |
|---|
| 2026.03.20 | ₩64,982 | ₩65,436 | ₩63,314 | ₩63,555 | -2.20% | 56.4만 |
|---|
| 2026.03.19 | ₩62,954 | ₩64,555 | ₩62,221 | ₩64,022 | +1.70% | 16.4만 |
|---|
| 2026.03.18 | ₩64,142 | ₩64,662 | ₩63,715 | ₩63,888 | -0.40% | 19.7만 |
|---|
| 2026.03.17 | ₩64,955 | ₩64,955 | ₩63,688 | ₩64,555 | -0.62% | 18.1만 |
|---|
| 2026.03.16 | ₩63,928 | ₩65,035 | ₩63,821 | ₩64,315 | +0.61% | 16.2만 |
|---|
| 2026.03.13 | ₩62,834 | ₩63,621 | ₩61,487 | ₩63,154 | +0.51% | 23.2만 |
|---|
| 2026.03.12 | ₩64,689 | ₩64,969 | ₩62,621 | ₩62,687 | -3.09% | 17.9만 |
|---|
| 2026.03.11 | ₩65,609 | ₩66,143 | ₩64,769 | ₩65,809 | +0.31% | 12.4만 |
|---|
| 2026.03.10 | ₩66,329 | ₩67,463 | ₩66,009 | ₩66,156 | -0.26% | 16.3만 |
|---|
| 2026.03.09 | ₩66,476 | ₩67,130 | ₩64,982 | ₩67,023 | +0.82% | 12.3만 |
|---|
| 2026.03.06 | ₩67,890 | ₩68,504 | ₩66,463 | ₩68,077 | +0.28% | 14.6만 |
|---|
| 2026.03.05 | ₩70,518 | ₩71,119 | ₩69,184 | ₩69,545 | -1.38% | 10.8만 |
|---|
| 2026.03.04 | ₩71,799 | ₩72,466 | ₩70,772 | ₩71,679 | -0.17% | 13.2만 |
|---|
| 2026.03.03 | ₩73,347 | ₩73,587 | ₩70,358 | ₩71,746 | -2.18% | 19.1만 |
|---|
| 2026.03.02 | ₩73,133 | ₩75,068 | ₩72,173 | ₩75,068 | +2.65% | 18.6만 |
|---|
| 2026.02.27 | ₩75,775 | ₩76,188 | ₩74,227 | ₩74,721 | -1.39% | 18.1만 |
|---|
| 2026.02.26 | ₩76,215 | ₩76,962 | ₩75,254 | ₩76,308 | +0.12% | 11.7만 |
|---|
| 2026.02.25 | ₩75,294 | ₩76,348 | ₩74,040 | ₩76,202 | +1.20% | 21.7만 |
|---|
| 2026.02.24 | ₩74,774 | ₩75,735 | ₩74,334 | ₩75,161 | +0.52% | 11.7만 |
|---|
| 2026.02.23 | ₩76,068 | ₩76,068 | ₩73,774 | ₩74,334 | -2.28% | 10.2만 |
|---|
| 2026.02.20 | ₩75,374 | ₩76,708 | ₩74,934 | ₩76,255 | +1.17% | 13.2만 |
|---|
| 2026.02.19 | ₩75,214 | ₩75,601 | ₩74,667 | ₩75,481 | +0.35% | 12.2만 |
|---|
| 2026.02.18 | ₩77,829 | ₩78,523 | ₩75,601 | ₩75,775 | -2.64% | 13.4만 |
|---|
| 2026.02.17 | ₩78,589 | ₩78,803 | ₩77,696 | ₩77,829 | -0.97% | 12.8만 |
|---|
| 2026.02.13 | ₩77,896 | ₩78,830 | ₩77,269 | ₩78,643 | +0.96% | 12.5만 |
|---|
| 2026.02.12 | ₩78,563 | ₩79,310 | ₩76,949 | ₩77,576 | -1.26% | 16.3만 |
|---|
| 2026.02.11 | ₩78,069 | ₩78,990 | ₩77,736 | ₩78,109 | +0.05% | 13.9만 |
|---|
| 2026.02.10 | ₩77,696 | ₩78,229 | ₩77,229 | ₩77,229 | -0.60% | 14.8만 |
|---|
| 2026.02.09 | ₩78,856 | ₩79,190 | ₩77,976 | ₩78,002 | -1.08% | 14.1만 |
|---|
| 2026.02.06 | ₩78,002 | ₩79,497 | ₩77,629 | ₩78,843 | +1.08% | 16.6만 |
|---|
| 2026.02.05 | ₩76,722 | ₩78,016 | ₩76,722 | ₩77,362 | +0.83% | 20.4만 |
|---|
| 2026.02.04 | ₩76,829 | ₩77,909 | ₩75,094 | ₩76,842 | +0.02% | 19.7만 |
|---|
| 2026.02.03 | ₩74,854 | ₩75,988 | ₩74,454 | ₩75,801 | +1.27% | 14.2만 |
|---|
| 2026.02.02 | ₩74,534 | ₩75,521 | ₩73,960 | ₩74,747 | +0.29% | 19.1만 |
|---|
| 2026.01.30 | ₩72,413 | ₩74,441 | ₩72,239 | ₩74,134 | +2.38% | 29.3만 |
|---|
| 2026.01.29 | ₩72,426 | ₩73,360 | ₩71,866 | ₩73,187 | +1.05% | 19.8만 |
|---|
| 2026.01.28 | ₩70,972 | ₩72,840 | ₩70,265 | ₩71,799 | +1.17% | 17.5만 |
|---|
| 2026.01.27 | ₩70,772 | ₩73,373 | ₩70,465 | ₩71,092 | +0.45% | 19.2만 |
|---|
| 2026.01.26 | ₩71,052 | ₩72,573 | ₩70,732 | ₩71,092 | +0.06% | 27만 |
|---|
| 2026.01.23 | ₩70,999 | ₩70,999 | ₩69,838 | ₩70,719 | -0.39% | 12.5만 |
|---|
| 2026.01.22 | ₩71,812 | ₩72,426 | ₩71,185 | ₩71,386 | -0.59% | 18만 |
|---|
| 2026.01.21 | ₩70,638 | ₩72,119 | ₩70,158 | ₩71,786 | +1.62% | 16.9만 |
|---|
| 2026.01.20 | ₩70,372 | ₩70,772 | ₩69,745 | ₩70,025 | -0.49% | 13.5만 |
|---|
| 2026.01.16 | ₩71,919 | ₩72,346 | ₩70,772 | ₩71,279 | -0.89% | 16만 |
|---|
| 2026.01.15 | ₩71,479 | ₩73,240 | ₩70,959 | ₩72,720 | +1.74% | 15.6만 |
|---|
| 2026.01.14 | ₩71,025 | ₩71,852 | ₩70,025 | ₩71,506 | +0.68% | 15.6만 |
|---|
| 2026.01.13 | ₩71,786 | ₩71,946 | ₩70,398 | ₩70,905 | -1.23% | 14.2만 |
|---|
| 2026.01.12 | ₩71,919 | ₩72,066 | ₩71,265 | ₩71,786 | -0.19% | 10.8만 |
|---|
| 2026.01.09 | ₩71,666 | ₩71,892 | ₩70,852 | ₩71,786 | +0.17% | 14.6만 |
|---|
| 2026.01.08 | ₩67,690 | ₩71,532 | ₩67,690 | ₩71,426 | +5.52% | 15만 |
|---|
| 2026.01.07 | ₩70,172 | ₩70,398 | ₩68,090 | ₩68,264 | -2.72% | 12.3만 |
|---|
| 2026.01.06 | ₩69,358 | ₩70,185 | ₩68,984 | ₩70,105 | +1.08% | 13.9만 |
|---|
| 2026.01.05 | ₩69,211 | ₩71,052 | ₩69,211 | ₩69,905 | +1.00% | 15.4만 |
|---|
| 2026.01.02 | ₩68,651 | ₩69,344 | ₩68,504 | ₩69,318 | +0.97% | 12.1만 |
|---|
| 2025.12.31 | ₩69,104 | ₩69,104 | ₩68,317 | ₩68,797 | -0.44% | 14.6만 |
|---|
| 2025.12.30 | ₩69,705 | ₩70,292 | ₩69,144 | ₩69,251 | -0.65% | 12.5만 |
|---|
| 2025.12.29 | ₩70,265 | ₩70,598 | ₩69,611 | ₩69,625 | -0.91% | 12.9만 |
|---|
| 2025.12.26 | ₩70,438 | ₩70,652 | ₩69,638 | ₩70,532 | +0.13% | 9.7만 |
|---|
| 2025.12.24 | ₩70,078 | ₩70,785 | ₩69,438 | ₩70,532 | +0.65% | 9.2만 |
|---|
| 2025.12.23 | ₩70,185 | ₩71,466 | ₩69,958 | ₩70,518 | +0.48% | 37.1만 |
|---|
| 2025.12.22 | ₩70,132 | ₩71,412 | ₩70,038 | ₩70,425 | +0.42% | 20.7만 |
|---|
| 2025.12.19 | ₩69,371 | ₩70,025 | ₩69,104 | ₩69,878 | +0.73% | 74.5만 |
|---|
| 2025.12.18 | ₩73,280 | ₩73,600 | ₩69,758 | ₩69,918 | -4.59% | 40.8만 |
|---|
| 2025.12.17 | ₩68,371 | ₩74,521 | ₩68,371 | ₩73,187 | +7.04% | 60.9만 |
|---|
| 2025.12.16 | ₩76,895 | ₩77,002 | ₩73,640 | ₩75,094 | -2.34% | 57만 |
|---|
| 2025.12.15 | ₩78,083 | ₩78,123 | ₩76,748 | ₩77,029 | -1.35% | 18.5만 |
|---|
| 2025.12.12 | ₩77,682 | ₩77,949 | ₩76,722 | ₩77,856 | +0.22% | 20.1만 |
|---|
| 2025.12.11 | ₩76,522 | ₩77,722 | ₩76,375 | ₩77,375 | +1.12% | 15.2만 |
|---|
| 2025.12.10 | ₩74,361 | ₩77,109 | ₩74,361 | ₩76,255 | +2.55% | 22.7만 |
|---|
| 2025.12.09 | ₩73,547 | ₩74,681 | ₩73,547 | ₩74,561 | +1.38% | 10.8만 |
|---|
| 2025.12.08 | ₩73,907 | ₩74,414 | ₩73,520 | ₩73,613 | -0.40% | 14.7만 |
|---|
| 2025.12.05 | ₩73,133 | ₩74,080 | ₩72,826 | ₩73,707 | +0.78% | 10.2만 |
|---|
| 2025.12.04 | ₩73,640 | ₩74,054 | ₩73,320 | ₩73,560 | -0.11% | 9.6만 |
|---|
| 2025.12.03 | ₩73,360 | ₩74,427 | ₩73,293 | ₩74,080 | +0.98% | 11.8만 |
|---|
| 2025.12.02 | ₩74,054 | ₩74,054 | ₩72,346 | ₩72,933 | -1.51% | 9.1만 |
|---|
| 2025.12.01 | ₩72,533 | ₩73,707 | ₩72,306 | ₩73,307 | +1.07% | 13.7만 |
|---|
| 2025.11.28 | ₩73,867 | ₩74,080 | ₩72,773 | ₩73,187 | -0.92% | 5.9만 |
|---|
| 2025.11.26 | ₩73,400 | ₩75,148 | ₩73,400 | ₩73,934 | +0.73% | 26.4만 |
|---|
| 2025.11.25 | ₩72,720 | ₩74,467 | ₩72,680 | ₩73,880 | +1.60% | 16.4만 |
|---|
| 2025.11.24 | ₩72,226 | ₩72,973 | ₩71,799 | ₩72,426 | +0.28% | 19.2만 |
|---|
| 2025.11.21 | ₩70,865 | ₩72,986 | ₩70,332 | ₩72,399 | +2.16% | 15만 |
|---|
| 2025.11.20 | ₩72,399 | ₩72,986 | ₩69,958 | ₩70,051 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩70,078 | ₩71,572 | ₩70,078 | ₩71,466 | +1.98% | 16.9만 |
|---|
| 2025.11.18 | ₩70,358 | ₩70,545 | ₩69,371 | ₩70,265 | -0.13% | 12.5만 |
|---|
| 2025.11.17 | ₩72,199 | ₩72,986 | ₩70,038 | ₩70,252 | -2.70% | 9.4만 |
|---|
| 2025.11.14 | ₩73,453 | ₩74,027 | ₩72,613 | ₩72,733 | -0.98% | 11.8만 |
|---|
| 2025.11.13 | ₩73,400 | ₩74,294 | ₩73,227 | ₩73,814 | +0.56% | 18.2만 |
|---|
| 2025.11.12 | ₩73,093 | ₩74,387 | ₩73,013 | ₩73,600 | +0.69% | 15.4만 |
|---|
| 2025.11.11 | ₩73,667 | ₩73,667 | ₩72,826 | ₩73,333 | -0.45% | 12.5만 |
|---|
| 2025.11.10 | ₩73,547 | ₩74,414 | ₩72,293 | ₩73,440 | -0.15% | 17.1만 |
|---|
| 2025.11.07 | ₩73,227 | ₩73,560 | ₩72,746 | ₩73,133 | -0.13% | 10.8만 |
|---|
| 2025.11.06 | ₩74,347 | ₩75,094 | ₩73,453 | ₩73,600 | -1.00% | 10.4만 |
|---|
| 2025.11.05 | ₩73,120 | ₩75,081 | ₩72,733 | ₩74,921 | +2.46% | 16.5만 |
|---|
| 2025.11.04 | ₩73,827 | ₩73,854 | ₩72,946 | ₩73,253 | -0.78% | 19.2만 |
|---|
| 2025.11.03 | ₩74,240 | ₩74,627 | ₩73,066 | ₩74,374 | +0.18% | 20.1만 |
|---|
| 2025.10.31 | ₩73,987 | ₩75,348 | ₩73,760 | ₩74,827 | +1.14% | 17.6만 |
|---|
| 2025.10.30 | ₩73,333 | ₩74,147 | ₩72,773 | ₩74,120 | +1.07% | 19.5만 |
|---|
| 2025.10.29 | ₩74,280 | ₩75,121 | ₩72,866 | ₩73,613 | -0.90% | 19만 |
|---|
| 2025.10.28 | ₩74,867 | ₩75,454 | ₩74,240 | ₩74,627 | -0.32% | 13.6만 |
|---|
| 2025.10.27 | ₩78,096 | ₩78,629 | ₩75,001 | ₩75,094 | -3.84% | 16만 |
|---|
| 2025.10.24 | ₩77,829 | ₩78,456 | ₩77,175 | ₩78,096 | +0.34% | 18.7만 |
|---|
| 2025.10.23 | ₩76,188 | ₩77,015 | ₩75,735 | ₩77,002 | +1.07% | 12.7만 |
|---|
| 2025.10.22 | ₩76,348 | ₩76,348 | ₩75,281 | ₩75,468 | -1.15% | 18.9만 |
|---|
| 2025.10.21 | ₩75,441 | ₩76,615 | ₩75,441 | ₩76,348 | +1.20% | 14.6만 |
|---|
| 2025.10.20 | ₩76,015 | ₩76,522 | ₩75,068 | ₩75,708 | -0.40% | 11.8만 |
|---|
| 2025.10.17 | ₩75,414 | ₩75,908 | ₩74,974 | ₩75,401 | -0.02% | 17.2만 |
|---|
| 2025.10.16 | ₩76,655 | ₩76,949 | ₩75,134 | ₩75,575 | -1.41% | 25.9만 |
|---|
| 2025.10.15 | ₩76,722 | ₩77,442 | ₩76,148 | ₩76,882 | +0.21% | 20.3만 |
|---|
| 2025.10.14 | ₩73,373 | ₩76,895 | ₩73,093 | ₩76,295 | +3.98% | 20.8만 |
|---|
| 2025.10.13 | ₩74,094 | ₩74,521 | ₩73,427 | ₩73,987 | -0.14% | 16.6만 |
|---|
| 2025.10.10 | ₩74,627 | ₩74,694 | ₩73,000 | ₩73,427 | -1.61% | 19.2만 |
|---|