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 | ₩82,221 | ₩83,558 | ₩81,059 | ₩83,451 | +1.50% | 19만 |
| 2026.10.08 | ₩80,391 | ₩81,981 | ₩80,150 | ₩81,807 | +1.76% | 17.4만 |
| 2026.10.07 | ₩81,112 | ₩81,700 | ₩79,575 | ₩80,778 | -0.41% | 26.7만 |
| 2026.10.06 | ₩82,422 | ₩83,077 | ₩81,633 | ₩82,368 | -0.06% | 27.6만 |
| 2026.10.05 | ₩80,952 | ₩83,250 | ₩80,190 | ₩81,700 | +0.92% | 27.4만 |
| 2026.10.02 | ₩80,471 | ₩81,607 | ₩80,070 | ₩81,059 | +0.73% | 22.9만 |
| 2026.10.01 | ₩78,640 | ₩79,990 | ₩77,571 | ₩79,028 | +0.49% | 23.8만 |
| 2026.09.30 | ₩80,698 | ₩81,593 | ₩79,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩79,562 |
| -1.41% |
| 60.2만 |
| 2026.09.29 | ₩81,259 | ₩81,620 | ₩79,923 | ₩80,097 | -1.43% | 37.7만 |
|---|
| 2026.09.28 | ₩82,609 | ₩83,384 | ₩79,656 | ₩81,339 | -1.54% | 39.6만 |
|---|
| 2026.09.25 | ₩80,177 | ₩83,424 | ₩79,255 | ₩83,170 | +3.73% | 67.3만 |
|---|
| 2026.09.24 | ₩79,335 | ₩81,446 | ₩78,065 | ₩80,618 | +1.62% | 70.5만 |
|---|
| 2026.09.23 | ₩89,678 | ₩90,252 | ₩75,821 | ₩79,776 | -11.04% | 152.9만 |
|---|
| 2026.09.22 | ₩78,359 | ₩80,110 | ₩78,346 | ₩78,760 | +0.51% | 49만 |
|---|
| 2026.09.21 | ₩77,825 | ₩78,560 | ₩76,168 | ₩77,705 | -0.15% | 33.9만 |
|---|
| 2026.09.18 | ₩79,843 | ₩79,843 | ₩76,195 | ₩76,676 | -3.97% | 80.5만 |
|---|
| 2026.09.17 | ₩79,829 | ₩80,524 | ₩78,627 | ₩80,097 | +0.33% | 60.1만 |
|---|
| 2026.09.16 | ₩74,097 | ₩80,524 | ₩74,097 | ₩78,627 | +6.11% | 83만 |
|---|
| 2026.09.15 | ₩73,856 | ₩73,883 | ₩72,507 | ₩72,640 | -1.65% | 31.3만 |
|---|
| 2026.09.14 | ₩75,166 | ₩75,914 | ₩73,816 | ₩73,829 | -1.78% | 30.6만 |
|---|
| 2026.09.11 | ₩78,573 | ₩78,573 | ₩75,981 | ₩76,074 | -3.18% | 23.2만 |
|---|
| 2026.09.10 | ₩78,694 | ₩79,335 | ₩76,836 | ₩76,983 | -2.17% | 39.2만 |
|---|
| 2026.09.09 | ₩83,183 | ₩83,224 | ₩79,883 | ₩79,883 | -3.97% | 55.8만 |
|---|
| 2026.09.08 | ₩83,237 | ₩84,359 | ₩81,567 | ₩83,397 | +0.19% | 42.6만 |
|---|
| 2026.09.04 | ₩81,259 | ₩84,186 | ₩81,219 | ₩83,504 | +2.76% | 42.5만 |
|---|
| 2026.09.03 | ₩79,843 | ₩81,981 | ₩79,014 | ₩81,874 | +2.54% | 34.6만 |
|---|
| 2026.09.02 | ₩76,395 | ₩80,698 | ₩75,861 | ₩79,562 | +4.15% | 47.2만 |
|---|
| 2026.09.01 | ₩75,927 | ₩76,475 | ₩75,259 | ₩75,821 | -0.14% | 26.9만 |
|---|
| 2026.08.31 | ₩76,462 | ₩77,157 | ₩75,567 | ₩76,756 | +0.38% | 20.3만 |
|---|
| 2026.08.28 | ₩77,625 | ₩77,718 | ₩75,821 | ₩76,596 | -1.33% | 17.3만 |
|---|
| 2026.08.27 | ₩77,063 | ₩77,651 | ₩76,328 | ₩77,224 | +0.21% | 28.5만 |
|---|
| 2026.08.26 | ₩76,983 | ₩77,865 | ₩76,676 | ₩77,464 | +0.62% | 22.5만 |
|---|
| 2026.08.25 | ₩76,596 | ₩76,983 | ₩74,912 | ₩76,596 | 0.00% | 23.5만 |
|---|
| 2026.08.24 | ₩76,355 | ₩76,622 | ₩75,433 | ₩75,887 | -0.61% | 19.7만 |
|---|
| 2026.08.21 | ₩76,181 | ₩76,863 | ₩75,406 | ₩75,981 | -0.26% | 23.7만 |
|---|
| 2026.08.20 | ₩75,901 | ₩76,836 | ₩75,273 | ₩75,353 | -0.72% | 21.1만 |
|---|
| 2026.08.19 | ₩77,117 | ₩77,157 | ₩76,048 | ₩76,609 | -0.66% | 22.8만 |
|---|
| 2026.08.18 | ₩77,063 | ₩77,063 | ₩75,674 | ₩76,155 | -1.18% | 22.9만 |
|---|
| 2026.08.17 | ₩77,798 | ₩77,798 | ₩76,008 | ₩77,117 | -0.88% | 22.5만 |
|---|
| 2026.08.14 | ₩77,571 | ₩78,947 | ₩77,571 | ₩78,386 | +1.05% | 21.6만 |
|---|
| 2026.08.13 | ₩76,823 | ₩77,718 | ₩75,540 | ₩77,718 | +1.17% | 27.6만 |
|---|
| 2026.08.12 | ₩76,368 | ₩76,716 | ₩74,685 | ₩76,034 | -0.44% | 13.6만 |
|---|
| 2026.08.11 | ₩76,422 | ₩78,306 | ₩76,208 | ₩76,235 | -0.24% | 10.2만 |
|---|
| 2026.08.10 | ₩77,331 | ₩77,625 | ₩75,740 | ₩76,141 | -1.54% | 13.6만 |
|---|
| 2026.08.07 | ₩77,892 | ₩78,386 | ₩77,304 | ₩78,065 | +0.22% | 10.6만 |
|---|
| 2026.08.06 | ₩79,041 | ₩79,575 | ₩76,943 | ₩77,357 | -2.13% | 29.4만 |
|---|
| 2026.08.05 | ₩79,135 | ₩79,722 | ₩78,333 | ₩78,466 | -0.84% | 15.6만 |
|---|
| 2026.08.04 | ₩76,088 | ₩79,509 | ₩75,834 | ₩79,001 | +3.83% | 23.4만 |
|---|
| 2026.08.03 | ₩75,540 | ₩77,304 | ₩75,259 | ₩75,968 | +0.57% | 19.1만 |
|---|
| 2026.07.31 | ₩74,311 | ₩75,486 | ₩73,482 | ₩75,112 | +1.08% | 20.3만 |
|---|
| 2026.07.30 | ₩75,099 | ₩75,246 | ₩73,870 | ₩74,364 | -0.98% | 22.1만 |
|---|
| 2026.07.29 | ₩76,048 | ₩76,809 | ₩74,097 | ₩74,230 | -2.39% | 22.8만 |
|---|
| 2026.07.28 | ₩76,422 | ₩78,346 | ₩68,792 | ₩76,408 | -0.02% | 21.7만 |
|---|
| 2026.07.27 | ₩75,192 | ₩76,849 | ₩75,126 | ₩75,674 | +0.64% | 29.1만 |
|---|
| 2026.07.24 | ₩74,404 | ₩75,313 | ₩73,388 | ₩74,832 | +0.57% | 15.3만 |
|---|
| 2026.07.23 | ₩72,560 | ₩73,816 | ₩72,560 | ₩73,749 | +1.64% | 26.3만 |
|---|
| 2026.07.22 | ₩73,001 | ₩74,297 | ₩72,841 | ₩73,455 | +0.62% | 15.6만 |
|---|
| 2026.07.21 | ₩72,239 | ₩73,870 | ₩71,558 | ₩73,068 | +1.15% | 19.3만 |
|---|
| 2026.07.20 | ₩74,872 | ₩74,872 | ₩72,132 | ₩72,132 | -3.66% | 18.6만 |
|---|
| 2026.07.17 | ₩74,858 | ₩76,636 | ₩73,749 | ₩74,524 | -0.45% | 18.4만 |
|---|
| 2026.07.16 | ₩74,605 | ₩76,168 | ₩74,458 | ₩75,727 | +1.50% | 23.6만 |
|---|
| 2026.07.15 | ₩73,308 | ₩74,912 | ₩72,239 | ₩74,564 | +1.71% | 29.4만 |
|---|
| 2026.07.14 | ₩72,720 | ₩73,335 | ₩71,718 | ₩73,028 | +0.42% | 23.5만 |
|---|
| 2026.07.13 | ₩72,894 | ₩73,308 | ₩71,544 | ₩71,959 | -1.28% | 19.8만 |
|---|
| 2026.07.10 | ₩70,689 | ₩73,348 | ₩70,008 | ₩72,520 | +2.59% | 28만 |
|---|
| 2026.07.09 | ₩70,689 | ₩71,063 | ₩70,155 | ₩70,502 | -0.26% | 22만 |
|---|
| 2026.07.08 | ₩70,155 | ₩71,157 | ₩69,086 | ₩70,529 | +0.53% | 25.1만 |
|---|
| 2026.07.07 | ₩73,295 | ₩73,776 | ₩70,556 | ₩70,943 | -3.21% | 25만 |
|---|
| 2026.07.06 | ₩72,961 | ₩74,257 | ₩72,533 | ₩73,375 | +0.57% | 37.5만 |
|---|
| 2026.07.02 | ₩72,881 | ₩73,348 | ₩71,838 | ₩72,921 | +0.06% | 48.4만 |
|---|
| 2026.07.01 | ₩71,184 | ₩72,293 | ₩68,605 | ₩72,172 | +1.39% | 51.2만 |
|---|
| 2026.06.30 | ₩72,119 | ₩72,346 | ₩70,863 | ₩71,838 | -0.39% | 34.3만 |
|---|
| 2026.06.29 | ₩73,709 | ₩74,872 | ₩71,852 | ₩71,852 | -2.52% | 55.8만 |
|---|
| 2026.06.26 | ₩74,939 | ₩75,874 | ₩73,776 | ₩75,299 | +0.48% | 83.6만 |
|---|
| 2026.06.25 | ₩74,979 | ₩76,769 | ₩72,213 | ₩74,752 | -0.30% | 53.7만 |
|---|
| 2026.06.24 | ₩72,694 | ₩76,729 | ₩71,905 | ₩76,569 | +5.33% | 73.3만 |
|---|
| 2026.06.23 | ₩82,021 | ₩82,595 | ₩80,898 | ₩81,553 | -0.57% | 37.2만 |
|---|
| 2026.06.22 | ₩80,578 | ₩82,783 | ₩80,016 | ₩82,168 | +1.97% | 26.9만 |
|---|
| 2026.06.18 | ₩79,642 | ₩82,301 | ₩79,562 | ₩80,711 | +1.34% | 52.8만 |
|---|
| 2026.06.17 | ₩79,963 | ₩80,965 | ₩77,999 | ₩78,894 | -1.34% | 21.1만 |
|---|
| 2026.06.16 | ₩80,631 | ₩81,192 | ₩79,442 | ₩80,057 | -0.71% | 17.8만 |
|---|
| 2026.06.15 | ₩80,177 | ₩81,099 | ₩79,482 | ₩79,976 | -0.25% | 18.7만 |
|---|
| 2026.06.12 | ₩79,201 | ₩80,070 | ₩78,707 | ₩79,749 | +0.69% | 12.4만 |
|---|
| 2026.06.11 | ₩77,584 | ₩79,295 | ₩77,317 | ₩78,466 | +1.14% | 17.6만 |
|---|
| 2026.06.10 | ₩78,493 | ₩79,402 | ₩76,823 | ₩76,823 | -2.13% | 19.6만 |
|---|
| 2026.06.09 | ₩78,560 | ₩79,642 | ₩77,918 | ₩77,932 | -0.80% | 27.6만 |
|---|
| 2026.06.08 | ₩76,783 | ₩78,333 | ₩75,406 | ₩77,290 | +0.66% | 15.7만 |
|---|
| 2026.06.05 | ₩77,010 | ₩77,905 | ₩75,821 | ₩76,582 | -0.56% | 11.9만 |
|---|
| 2026.06.04 | ₩77,250 | ₩77,892 | ₩76,609 | ₩77,117 | -0.17% | 16.9만 |
|---|
| 2026.06.03 | ₩76,769 | ₩77,584 | ₩75,540 | ₩76,101 | -0.87% | 18.5만 |
|---|
| 2026.06.02 | ₩76,489 | ₩77,785 | ₩76,115 | ₩77,023 | +0.70% | 13만 |
|---|
| 2026.06.01 | ₩75,687 | ₩76,903 | ₩74,190 | ₩76,141 | +0.60% | 19.1만 |
|---|
| 2026.05.29 | ₩74,805 | ₩77,518 | ₩73,856 | ₩75,861 | +1.41% | 31.2만 |
|---|
| 2026.05.28 | ₩74,377 | ₩75,486 | ₩73,335 | ₩75,219 | +1.13% | 14.2만 |
|---|
| 2026.05.27 | ₩74,858 | ₩75,660 | ₩74,417 | ₩74,939 | +0.11% | 12만 |
|---|
| 2026.05.26 | ₩74,164 | ₩75,099 | ₩73,843 | ₩74,391 | +0.31% | 13.6만 |
|---|
| 2026.05.22 | ₩73,108 | ₩73,976 | ₩72,787 | ₩73,682 | +0.79% | 13.6만 |
|---|
| 2026.05.21 | ₩72,106 | ₩73,589 | ₩71,531 | ₩72,881 | +1.07% | 15.4만 |
|---|
| 2026.05.20 | ₩71,344 | ₩73,415 | ₩70,930 | ₩73,041 | +2.38% | 13.6만 |
|---|
| 2026.05.19 | ₩71,919 | ₩72,039 | ₩70,743 | ₩71,491 | -0.59% | 11.6만 |
|---|
| 2026.05.18 | ₩71,010 | ₩73,923 | ₩71,010 | ₩72,573 | +2.20% | 20.6만 |
|---|
| 2026.05.15 | ₩73,642 | ₩74,698 | ₩71,250 | ₩71,331 | -3.14% | 17.6만 |
|---|
| 2026.05.14 | ₩73,268 | ₩74,698 | ₩73,108 | ₩74,364 | +1.50% | 12.4만 |
|---|
| 2026.05.13 | ₩72,066 | ₩73,201 | ₩71,224 | ₩73,041 | +1.35% | 18.5만 |
|---|
| 2026.05.12 | ₩72,694 | ₩72,694 | ₩71,130 | ₩72,266 | -0.59% | 20.2만 |
|---|
| 2026.05.11 | ₩72,948 | ₩73,188 | ₩71,865 | ₩72,694 | -0.35% | 24.6만 |
|---|
| 2026.05.08 | ₩74,671 | ₩74,725 | ₩72,319 | ₩72,747 | -2.58% | 18.3만 |
|---|
| 2026.05.07 | ₩75,112 | ₩75,527 | ₩74,337 | ₩74,391 | -0.96% | 14만 |
|---|
| 2026.05.06 | ₩74,043 | ₩75,740 | ₩73,682 | ₩74,698 | +0.88% | 14.5만 |
|---|
| 2026.05.05 | ₩71,745 | ₩73,589 | ₩70,916 | ₩73,014 | +1.77% | 18.8만 |
|---|
| 2026.05.04 | ₩72,159 | ₩72,319 | ₩70,515 | ₩71,237 | -1.28% | 11.6만 |
|---|
| 2026.05.01 | ₩73,054 | ₩73,135 | ₩71,371 | ₩72,667 | -0.53% | 10.3만 |
|---|
| 2026.04.30 | ₩72,052 | ₩73,402 | ₩71,197 | ₩72,520 | +0.65% | 20.2만 |
|---|
| 2026.04.29 | ₩74,257 | ₩74,270 | ₩71,424 | ₩71,945 | -3.11% | 16만 |
|---|
| 2026.04.28 | ₩74,992 | ₩75,099 | ₩73,976 | ₩74,417 | -0.77% | 12.9만 |
|---|
| 2026.04.27 | ₩73,963 | ₩74,805 | ₩73,950 | ₩74,538 | +0.78% | 15만 |
|---|
| 2026.04.24 | ₩73,135 | ₩74,511 | ₩72,627 | ₩73,749 | +0.84% | 12.2만 |
|---|
| 2026.04.23 | ₩72,507 | ₩73,936 | ₩72,346 | ₩73,282 | +1.07% | 17.4만 |
|---|
| 2026.04.22 | ₩73,402 | ₩73,749 | ₩71,691 | ₩72,106 | -1.77% | 18.3만 |
|---|
| 2026.04.21 | ₩73,322 | ₩74,177 | ₩72,440 | ₩72,961 | -0.49% | 14.6만 |
|---|
| 2026.04.20 | ₩73,415 | ₩74,377 | ₩72,934 | ₩73,268 | -0.20% | 16.3만 |
|---|
| 2026.04.17 | ₩71,625 | ₩74,912 | ₩71,625 | ₩73,696 | +2.89% | 20.6만 |
|---|
| 2026.04.16 | ₩71,598 | ₩72,039 | ₩70,756 | ₩70,863 | -1.03% | 17만 |
|---|
| 2026.04.15 | ₩73,362 | ₩73,429 | ₩71,331 | ₩71,892 | -2.00% | 15.1만 |
|---|
| 2026.04.14 | ₩74,003 | ₩74,431 | ₩73,656 | ₩73,923 | -0.11% | 14.9만 |
|---|
| 2026.04.13 | ₩73,348 | ₩74,190 | ₩72,974 | ₩74,123 | +1.06% | 14.2만 |
|---|
| 2026.04.10 | ₩73,936 | ₩74,417 | ₩73,562 | ₩73,763 | -0.23% | 17.2만 |
|---|
| 2026.04.09 | ₩72,654 | ₩74,832 | ₩72,640 | ₩73,923 | +1.75% | 16.3만 |
|---|
| 2026.04.08 | ₩71,838 | ₩73,549 | ₩70,034 | ₩73,188 | +1.88% | 22.9만 |
|---|
| 2026.04.07 | ₩69,607 | ₩69,914 | ₩68,912 | ₩69,620 | +0.02% | 21.1만 |
|---|
| 2026.04.06 | ₩69,527 | ₩70,475 | ₩68,765 | ₩69,567 | +0.06% | 23.5만 |
|---|
| 2026.04.02 | ₩69,259 | ₩70,449 | ₩68,364 | ₩69,540 | +0.41% | 17.6만 |
|---|
| 2026.04.01 | ₩69,754 | ₩71,464 | ₩69,393 | ₩70,155 | +0.57% | 26.4만 |
|---|
| 2026.03.31 | ₩68,511 | ₩70,409 | ₩67,202 | ₩69,674 | +1.70% | 31.8만 |
|---|
| 2026.03.30 | ₩68,524 | ₩69,246 | ₩67,295 | ₩68,137 | -0.57% | 40.2만 |
|---|
| 2026.03.27 | ₩67,856 | ₩68,712 | ₩67,349 | ₩67,749 | -0.16% | 32.2만 |
|---|
| 2026.03.26 | ₩65,598 | ₩68,271 | ₩65,063 | ₩68,097 | +3.81% | 39.3만 |
|---|
| 2026.03.25 | ₩67,255 | ₩68,137 | ₩60,146 | ₩66,159 | -1.63% | 90.3만 |
|---|
| 2026.03.24 | ₩65,050 | ₩70,502 | ₩65,050 | ₩69,326 | +6.57% | 63.3만 |
|---|
| 2026.03.23 | ₩65,264 | ₩67,068 | ₩64,729 | ₩65,692 | +0.66% | 22.2만 |
|---|
| 2026.03.20 | ₩65,090 | ₩65,545 | ₩63,420 | ₩63,660 | -2.20% | 56.4만 |
|---|
| 2026.03.19 | ₩63,059 | ₩64,663 | ₩62,324 | ₩64,128 | +1.70% | 16.4만 |
|---|
| 2026.03.18 | ₩64,248 | ₩64,769 | ₩63,821 | ₩63,994 | -0.40% | 19.7만 |
|---|
| 2026.03.17 | ₩65,063 | ₩65,063 | ₩63,794 | ₩64,663 | -0.62% | 18.1만 |
|---|
| 2026.03.16 | ₩64,035 | ₩65,144 | ₩63,928 | ₩64,422 | +0.61% | 16.2만 |
|---|
| 2026.03.13 | ₩62,939 | ₩63,727 | ₩61,589 | ₩63,259 | +0.51% | 23.2만 |
|---|
| 2026.03.12 | ₩64,796 | ₩65,077 | ₩62,725 | ₩62,792 | -3.09% | 17.9만 |
|---|
| 2026.03.11 | ₩65,718 | ₩66,253 | ₩64,876 | ₩65,919 | +0.31% | 12.4만 |
|---|
| 2026.03.10 | ₩66,440 | ₩67,576 | ₩66,119 | ₩66,266 | -0.26% | 16.3만 |
|---|
| 2026.03.09 | ₩66,587 | ₩67,242 | ₩65,090 | ₩67,135 | +0.82% | 12.3만 |
|---|
| 2026.03.06 | ₩68,003 | ₩68,618 | ₩66,573 | ₩68,190 | +0.28% | 14.6만 |
|---|
| 2026.03.05 | ₩70,636 | ₩71,237 | ₩69,299 | ₩69,660 | -1.38% | 10.8만 |
|---|
| 2026.03.04 | ₩71,919 | ₩72,587 | ₩70,890 | ₩71,798 | -0.17% | 13.2만 |
|---|
| 2026.03.03 | ₩73,469 | ₩73,709 | ₩70,475 | ₩71,865 | -2.18% | 19.1만 |
|---|
| 2026.03.02 | ₩73,255 | ₩75,192 | ₩72,293 | ₩75,192 | +2.65% | 18.6만 |
|---|
| 2026.02.27 | ₩75,901 | ₩76,315 | ₩74,351 | ₩74,845 | -1.39% | 18.1만 |
|---|
| 2026.02.26 | ₩76,342 | ₩77,090 | ₩75,380 | ₩76,435 | +0.12% | 11.7만 |
|---|
| 2026.02.25 | ₩75,420 | ₩76,475 | ₩74,164 | ₩76,328 | +1.20% | 21.7만 |
|---|
| 2026.02.24 | ₩74,898 | ₩75,861 | ₩74,458 | ₩75,286 | +0.52% | 11.7만 |
|---|
| 2026.02.23 | ₩76,195 | ₩76,195 | ₩73,896 | ₩74,458 | -2.28% | 10.2만 |
|---|
| 2026.02.20 | ₩75,500 | ₩76,836 | ₩75,059 | ₩76,382 | +1.17% | 13.2만 |
|---|
| 2026.02.19 | ₩75,339 | ₩75,727 | ₩74,792 | ₩75,607 | +0.35% | 12.2만 |
|---|
| 2026.02.18 | ₩77,959 | ₩78,653 | ₩75,727 | ₩75,901 | -2.64% | 13.4만 |
|---|
| 2026.02.17 | ₩78,720 | ₩78,934 | ₩77,825 | ₩77,959 | -0.97% | 12.8만 |
|---|
| 2026.02.13 | ₩78,025 | ₩78,961 | ₩77,397 | ₩78,774 | +0.96% | 12.5만 |
|---|
| 2026.02.12 | ₩78,694 | ₩79,442 | ₩77,077 | ₩77,705 | -1.26% | 16.3만 |
|---|
| 2026.02.11 | ₩78,199 | ₩79,121 | ₩77,865 | ₩78,239 | +0.05% | 13.9만 |
|---|
| 2026.02.10 | ₩77,825 | ₩78,359 | ₩77,357 | ₩77,357 | -0.60% | 14.8만 |
|---|
| 2026.02.09 | ₩78,988 | ₩79,322 | ₩78,106 | ₩78,132 | -1.08% | 14.1만 |
|---|
| 2026.02.06 | ₩78,132 | ₩79,629 | ₩77,758 | ₩78,974 | +1.08% | 16.6만 |
|---|
| 2026.02.05 | ₩76,849 | ₩78,146 | ₩76,849 | ₩77,491 | +0.83% | 20.4만 |
|---|
| 2026.02.04 | ₩76,956 | ₩78,039 | ₩75,219 | ₩76,970 | +0.02% | 19.7만 |
|---|
| 2026.02.03 | ₩74,979 | ₩76,115 | ₩74,578 | ₩75,927 | +1.27% | 14.2만 |
|---|
| 2026.02.02 | ₩74,658 | ₩75,647 | ₩74,083 | ₩74,872 | +0.29% | 19.1만 |
|---|
| 2026.01.30 | ₩72,533 | ₩74,564 | ₩72,360 | ₩74,257 | +2.38% | 29.3만 |
|---|
| 2026.01.29 | ₩72,547 | ₩73,482 | ₩71,985 | ₩73,308 | +1.05% | 19.8만 |
|---|
| 2026.01.28 | ₩71,090 | ₩72,961 | ₩70,382 | ₩71,919 | +1.17% | 17.5만 |
|---|
| 2026.01.27 | ₩70,890 | ₩73,495 | ₩70,582 | ₩71,210 | +0.45% | 19.2만 |
|---|
| 2026.01.26 | ₩71,170 | ₩72,694 | ₩70,850 | ₩71,210 | +0.06% | 27만 |
|---|
| 2026.01.23 | ₩71,117 | ₩71,117 | ₩69,954 | ₩70,836 | -0.39% | 12.5만 |
|---|
| 2026.01.22 | ₩71,932 | ₩72,547 | ₩71,304 | ₩71,504 | -0.59% | 18만 |
|---|
| 2026.01.21 | ₩70,756 | ₩72,239 | ₩70,275 | ₩71,905 | +1.62% | 16.9만 |
|---|
| 2026.01.20 | ₩70,489 | ₩70,890 | ₩69,861 | ₩70,141 | -0.49% | 13.5만 |
|---|
| 2026.01.16 | ₩72,039 | ₩72,466 | ₩70,890 | ₩71,397 | -0.89% | 16만 |
|---|
| 2026.01.15 | ₩71,598 | ₩73,362 | ₩71,077 | ₩72,841 | +1.74% | 15.6만 |
|---|
| 2026.01.14 | ₩71,144 | ₩71,972 | ₩70,141 | ₩71,625 | +0.68% | 15.6만 |
|---|
| 2026.01.13 | ₩71,905 | ₩72,066 | ₩70,515 | ₩71,023 | -1.23% | 14.2만 |
|---|
| 2026.01.12 | ₩72,039 | ₩72,186 | ₩71,384 | ₩71,905 | -0.19% | 10.8만 |
|---|
| 2026.01.09 | ₩71,785 | ₩72,012 | ₩70,970 | ₩71,905 | +0.17% | 14.6만 |
|---|
| 2026.01.08 | ₩67,803 | ₩71,651 | ₩67,803 | ₩71,544 | +5.52% | 15만 |
|---|
| 2026.01.07 | ₩70,288 | ₩70,515 | ₩68,204 | ₩68,377 | -2.72% | 12.3만 |
|---|
| 2026.01.06 | ₩69,473 | ₩70,302 | ₩69,099 | ₩70,222 | +1.08% | 13.9만 |
|---|
| 2026.01.05 | ₩69,326 | ₩71,170 | ₩69,326 | ₩70,021 | +1.00% | 15.4만 |
|---|
| 2026.01.02 | ₩68,765 | ₩69,460 | ₩68,618 | ₩69,433 | +0.97% | 12.1만 |
|---|
| 2025.12.31 | ₩69,219 | ₩69,219 | ₩68,431 | ₩68,912 | -0.44% | 14.6만 |
|---|
| 2025.12.30 | ₩69,821 | ₩70,409 | ₩69,259 | ₩69,366 | -0.65% | 12.5만 |
|---|
| 2025.12.29 | ₩70,382 | ₩70,716 | ₩69,727 | ₩69,740 | -0.91% | 12.9만 |
|---|
| 2025.12.26 | ₩70,556 | ₩70,769 | ₩69,754 | ₩70,649 | +0.13% | 9.7만 |
|---|
| 2025.12.24 | ₩70,195 | ₩70,903 | ₩69,553 | ₩70,649 | +0.65% | 9.2만 |
|---|
| 2025.12.23 | ₩70,302 | ₩71,585 | ₩70,075 | ₩70,636 | +0.48% | 37.1만 |
|---|
| 2025.12.22 | ₩70,248 | ₩71,531 | ₩70,155 | ₩70,542 | +0.42% | 20.7만 |
|---|
| 2025.12.19 | ₩69,487 | ₩70,141 | ₩69,219 | ₩69,994 | +0.73% | 74.5만 |
|---|
| 2025.12.18 | ₩73,402 | ₩73,723 | ₩69,874 | ₩70,034 | -4.59% | 40.8만 |
|---|
| 2025.12.17 | ₩68,484 | ₩74,645 | ₩68,484 | ₩73,308 | +7.04% | 60.9만 |
|---|
| 2025.12.16 | ₩77,023 | ₩77,130 | ₩73,763 | ₩75,219 | -2.34% | 57만 |
|---|
| 2025.12.15 | ₩78,212 | ₩78,253 | ₩76,876 | ₩77,157 | -1.35% | 18.5만 |
|---|
| 2025.12.12 | ₩77,812 | ₩78,079 | ₩76,849 | ₩77,985 | +0.22% | 20.1만 |
|---|
| 2025.12.11 | ₩76,649 | ₩77,852 | ₩76,502 | ₩77,504 | +1.12% | 15.2만 |
|---|
| 2025.12.10 | ₩74,484 | ₩77,237 | ₩74,484 | ₩76,382 | +2.55% | 22.7만 |
|---|
| 2025.12.09 | ₩73,669 | ₩74,805 | ₩73,669 | ₩74,685 | +1.38% | 10.8만 |
|---|
| 2025.12.08 | ₩74,030 | ₩74,538 | ₩73,642 | ₩73,736 | -0.40% | 14.7만 |
|---|
| 2025.12.05 | ₩73,255 | ₩74,204 | ₩72,948 | ₩73,829 | +0.78% | 10.2만 |
|---|
| 2025.12.04 | ₩73,763 | ₩74,177 | ₩73,442 | ₩73,682 | -0.11% | 9.6만 |
|---|
| 2025.12.03 | ₩73,482 | ₩74,551 | ₩73,415 | ₩74,204 | +0.98% | 11.8만 |
|---|
| 2025.12.02 | ₩74,177 | ₩74,177 | ₩72,466 | ₩73,054 | -1.51% | 9.1만 |
|---|
| 2025.12.01 | ₩72,654 | ₩73,829 | ₩72,426 | ₩73,429 | +1.07% | 13.7만 |
|---|
| 2025.11.28 | ₩73,990 | ₩74,204 | ₩72,894 | ₩73,308 | -0.92% | 5.9만 |
|---|
| 2025.11.26 | ₩73,522 | ₩75,273 | ₩73,522 | ₩74,057 | +0.73% | 26.4만 |
|---|
| 2025.11.25 | ₩72,841 | ₩74,591 | ₩72,801 | ₩74,003 | +1.60% | 16.4만 |
|---|
| 2025.11.24 | ₩72,346 | ₩73,095 | ₩71,919 | ₩72,547 | +0.28% | 19.2만 |
|---|
| 2025.11.21 | ₩70,983 | ₩73,108 | ₩70,449 | ₩72,520 | +2.16% | 15만 |
|---|
| 2025.11.20 | ₩72,520 | ₩73,108 | ₩70,075 | ₩70,168 | -3.24% | 16.4만 |
|---|
| 2025.11.19 | ₩70,195 | ₩71,691 | ₩70,195 | ₩71,585 | +1.98% | 16.9만 |
|---|
| 2025.11.18 | ₩70,475 | ₩70,662 | ₩69,487 | ₩70,382 | -0.13% | 12.5만 |
|---|
| 2025.11.17 | ₩72,319 | ₩73,108 | ₩70,155 | ₩70,369 | -2.70% | 9.4만 |
|---|
| 2025.11.14 | ₩73,576 | ₩74,150 | ₩72,734 | ₩72,854 | -0.98% | 11.8만 |
|---|
| 2025.11.13 | ₩73,522 | ₩74,417 | ₩73,348 | ₩73,936 | +0.56% | 18.2만 |
|---|
| 2025.11.12 | ₩73,215 | ₩74,511 | ₩73,135 | ₩73,723 | +0.69% | 15.4만 |
|---|
| 2025.11.11 | ₩73,789 | ₩73,789 | ₩72,948 | ₩73,455 | -0.45% | 12.5만 |
|---|
| 2025.11.10 | ₩73,669 | ₩74,538 | ₩72,413 | ₩73,562 | -0.15% | 17.1만 |
|---|
| 2025.11.07 | ₩73,348 | ₩73,682 | ₩72,867 | ₩73,255 | -0.13% | 10.8만 |
|---|
| 2025.11.06 | ₩74,471 | ₩75,219 | ₩73,576 | ₩73,723 | -1.00% | 10.4만 |
|---|
| 2025.11.05 | ₩73,242 | ₩75,206 | ₩72,854 | ₩75,045 | +2.46% | 16.5만 |
|---|
| 2025.11.04 | ₩73,950 | ₩73,976 | ₩73,068 | ₩73,375 | -0.78% | 19.2만 |
|---|
| 2025.11.03 | ₩74,364 | ₩74,752 | ₩73,188 | ₩74,498 | +0.18% | 20.1만 |
|---|
| 2025.10.31 | ₩74,110 | ₩75,473 | ₩73,883 | ₩74,952 | +1.14% | 17.6만 |
|---|
| 2025.10.30 | ₩73,455 | ₩74,270 | ₩72,894 | ₩74,244 | +1.07% | 19.5만 |
|---|
| 2025.10.29 | ₩74,404 | ₩75,246 | ₩72,988 | ₩73,736 | -0.90% | 19만 |
|---|
| 2025.10.28 | ₩74,992 | ₩75,580 | ₩74,364 | ₩74,752 | -0.32% | 13.6만 |
|---|
| 2025.10.27 | ₩78,226 | ₩78,760 | ₩75,126 | ₩75,219 | -3.84% | 16만 |
|---|
| 2025.10.24 | ₩77,959 | ₩78,587 | ₩77,304 | ₩78,226 | +0.34% | 18.7만 |
|---|
| 2025.10.23 | ₩76,315 | ₩77,143 | ₩75,861 | ₩77,130 | +1.07% | 12.7만 |
|---|
| 2025.10.22 | ₩76,475 | ₩76,475 | ₩75,406 | ₩75,593 | -1.15% | 18.9만 |
|---|
| 2025.10.21 | ₩75,567 | ₩76,743 | ₩75,567 | ₩76,475 | +1.20% | 14.6만 |
|---|
| 2025.10.20 | ₩76,141 | ₩76,649 | ₩75,192 | ₩75,834 | -0.40% | 11.8만 |
|---|
| 2025.10.17 | ₩75,540 | ₩76,034 | ₩75,099 | ₩75,527 | -0.02% | 17.2만 |
|---|
| 2025.10.16 | ₩76,783 | ₩77,077 | ₩75,259 | ₩75,700 | -1.41% | 25.9만 |
|---|
| 2025.10.15 | ₩76,849 | ₩77,571 | ₩76,275 | ₩77,010 | +0.21% | 20.3만 |
|---|
| 2025.10.14 | ₩73,495 | ₩77,023 | ₩73,215 | ₩76,422 | +3.98% | 20.8만 |
|---|
| 2025.10.13 | ₩74,217 | ₩74,645 | ₩73,549 | ₩74,110 | -0.14% | 16.6만 |
|---|
| 2025.10.10 | ₩74,752 | ₩74,818 | ₩73,121 | ₩73,549 | -1.61% | 19.2만 |
|---|