시장 데이터를 불러오는 중
전체 종목
휘턴 프레셔스 메탈스 과거 주가
Wheaton Precious Metals Corp Common Shares (Canada) · WPM · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wheaton Precious Metals Corp Common Shares (Canada) · WPM · NYSE
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩183,543 | ₩186,413 | ₩182,636 | ₩185,078 | +0.84% | 103.3만 |
| 2026.10.08 | ₩177,403 | ₩180,500 | ₩177,403 | ₩180,153 | +1.55% | 109.8만 |
| 2026.10.07 | ₩177,683 | ₩180,967 | ₩175,895 | ₩178,457 | +0.44% | 144.2만 |
| 2026.10.06 | ₩183,116 | ₩185,252 | ₩180,300 | ₩183,743 | +0.34% | 149.4만 |
| 2026.10.05 | ₩182,008 | ₩183,503 | ₩178,204 | ₩181,901 | -0.06% | 102.4만 |
| 2026.10.02 | ₩180,967 | ₩182,876 | ₩178,978 | ₩181,915 | +0.52% | 154.8만 |
| 2026.10.01 | ₩177,269 | ₩179,539 | ₩175,294 | ₩178,097 | +0.47% | 189.4만 |
| 2026.09.30 | ₩181,688 | ₩184,291 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩178,497 |
| -1.76% |
| 229.7만 |
| 2026.09.29 | ₩181,821 | ₩182,128 | ₩178,991 | ₩180,727 | -0.60% | 246.5만 |
|---|
| 2026.09.28 | ₩181,367 | ₩185,038 | ₩178,965 | ₩181,034 | -0.18% | 337.6만 |
|---|
| 2026.09.25 | ₩192,153 | ₩193,101 | ₩189,417 | ₩190,778 | -0.72% | 195.5만 |
|---|
| 2026.09.24 | ₩192,300 | ₩193,101 | ₩189,163 | ₩192,060 | -0.12% | 228.3만 |
|---|
| 2026.09.23 | ₩199,802 | ₩200,149 | ₩193,862 | ₩194,155 | -2.83% | 222.3만 |
|---|
| 2026.09.22 | ₩197,693 | ₩206,850 | ₩197,292 | ₩205,315 | +3.86% | 222.3만 |
|---|
| 2026.09.21 | ₩202,899 | ₩202,899 | ₩195,036 | ₩197,105 | -2.86% | 145.4만 |
|---|
| 2026.09.18 | ₩204,274 | ₩204,274 | ₩199,121 | ₩201,577 | -1.32% | 158.7만 |
|---|
| 2026.09.17 | ₩202,899 | ₩204,407 | ₩199,415 | ₩203,166 | +0.13% | 115.6만 |
|---|
| 2026.09.16 | ₩202,832 | ₩204,527 | ₩192,300 | ₩195,864 | -3.44% | 148만 |
|---|
| 2026.09.15 | ₩200,362 | ₩200,790 | ₩196,545 | ₩200,256 | -0.05% | 132.1만 |
|---|
| 2026.09.14 | ₩197,906 | ₩201,430 | ₩196,745 | ₩199,788 | +0.95% | 154.3만 |
|---|
| 2026.09.11 | ₩205,435 | ₩207,744 | ₩204,060 | ₩205,729 | +0.14% | 120.3만 |
|---|
| 2026.09.10 | ₩202,044 | ₩204,741 | ₩200,683 | ₩201,537 | -0.25% | 139.5만 |
|---|
| 2026.09.09 | ₩210,841 | ₩214,899 | ₩208,612 | ₩209,253 | -0.75% | 166만 |
|---|
| 2026.09.08 | ₩206,289 | ₩209,066 | ₩205,395 | ₩207,050 | +0.37% | 148.9만 |
|---|
| 2026.09.04 | ₩206,877 | ₩208,745 | ₩203,419 | ₩206,877 | 0.00% | 212.6만 |
|---|
| 2026.09.03 | ₩208,038 | ₩210,160 | ₩203,686 | ₩209,079 | +0.50% | 323.2만 |
|---|
| 2026.09.02 | ₩198,747 | ₩203,139 | ₩197,986 | ₩201,444 | +1.36% | 159.3만 |
|---|
| 2026.09.01 | ₩194,890 | ₩199,882 | ₩192,260 | ₩193,461 | -0.73% | 265만 |
|---|
| 2026.08.31 | ₩204,541 | ₩204,541 | ₩197,226 | ₩201,337 | -1.57% | 222.7만 |
|---|
| 2026.08.28 | ₩212,083 | ₩214,192 | ₩200,563 | ₩204,674 | -3.49% | 253만 |
|---|
| 2026.08.27 | ₩208,091 | ₩211,949 | ₩205,956 | ₩210,895 | +1.35% | 173.5만 |
|---|
| 2026.08.26 | ₩214,819 | ₩215,513 | ₩207,651 | ₩208,265 | -3.05% | 277.6만 |
|---|
| 2026.08.25 | ₩208,919 | ₩218,784 | ₩208,238 | ₩218,543 | +4.61% | 241.1만 |
|---|
| 2026.08.24 | ₩212,910 | ₩215,086 | ₩210,614 | ₩213,831 | +0.43% | 284.3만 |
|---|
| 2026.08.21 | ₩206,503 | ₩211,282 | ₩205,008 | ₩210,614 | +1.99% | 329.9만 |
|---|
| 2026.08.20 | ₩192,941 | ₩201,150 | ₩192,927 | ₩200,563 | +3.95% | 258.4만 |
|---|
| 2026.08.19 | ₩186,306 | ₩197,145 | ₩184,878 | ₩196,798 | +5.63% | 660.8만 |
|---|
| 2026.08.18 | ₩178,925 | ₩180,593 | ₩175,881 | ₩177,136 | -1.00% | 182.7만 |
|---|
| 2026.08.17 | ₩180,687 | ₩183,637 | ₩179,325 | ₩182,355 | +0.92% | 169.6만 |
|---|
| 2026.08.14 | ₩178,431 | ₩181,034 | ₩177,550 | ₩179,152 | +0.40% | 136.7만 |
|---|
| 2026.08.13 | ₩177,536 | ₩178,497 | ₩175,147 | ₩176,015 | -0.86% | 181.8만 |
|---|
| 2026.08.12 | ₩184,184 | ₩184,184 | ₩179,405 | ₩180,046 | -2.25% | 174.7만 |
|---|
| 2026.08.11 | ₩177,830 | ₩180,406 | ₩177,350 | ₩179,419 | +0.89% | 142.6만 |
|---|
| 2026.08.10 | ₩178,070 | ₩179,699 | ₩172,691 | ₩178,057 | -0.01% | 220.7만 |
|---|
| 2026.08.07 | ₩177,883 | ₩181,568 | ₩176,949 | ₩179,138 | +0.71% | 344.9만 |
|---|
| 2026.08.06 | ₩162,679 | ₩167,645 | ₩161,692 | ₩167,258 | +2.81% | 254.2만 |
|---|
| 2026.08.05 | ₩162,185 | ₩167,525 | ₩161,091 | ₩163,948 | +1.09% | 357.8만 |
|---|
| 2026.08.04 | ₩151,133 | ₩155,338 | ₩150,973 | ₩154,056 | +1.93% | 217.1만 |
|---|
| 2026.08.03 | ₩145,900 | ₩149,504 | ₩144,165 | ₩149,317 | +2.34% | 110.1만 |
|---|
| 2026.07.31 | ₩148,436 | ₩149,584 | ₩144,699 | ₩145,540 | -1.95% | 162.5만 |
|---|
| 2026.07.30 | ₩148,904 | ₩151,427 | ₩146,501 | ₩151,346 | +1.64% | 136.1만 |
|---|
| 2026.07.29 | ₩145,340 | ₩149,865 | ₩141,896 | ₩146,114 | +0.53% | 206.2만 |
|---|
| 2026.07.28 | ₩147,075 | ₩148,677 | ₩145,006 | ₩146,274 | -0.54% | 148.4만 |
|---|
| 2026.07.27 | ₩151,133 | ₩151,507 | ₩147,235 | ₩149,518 | -1.07% | 125.1만 |
|---|
| 2026.07.24 | ₩148,837 | ₩150,265 | ₩146,327 | ₩148,810 | -0.02% | 179.8만 |
|---|
| 2026.07.23 | ₩143,845 | ₩147,649 | ₩143,484 | ₩146,875 | +2.11% | 150.8만 |
|---|
| 2026.07.22 | ₩149,998 | ₩152,308 | ₩147,676 | ₩148,650 | -0.90% | 179.9만 |
|---|
| 2026.07.21 | ₩140,788 | ₩147,329 | ₩140,788 | ₩146,781 | +4.26% | 201만 |
|---|
| 2026.07.20 | ₩138,131 | ₩139,359 | ₩137,184 | ₩138,091 | -0.03% | 115만 |
|---|
| 2026.07.17 | ₩136,570 | ₩139,733 | ₩135,608 | ₩139,066 | +1.83% | 172.5만 |
|---|
| 2026.07.16 | ₩142,123 | ₩142,910 | ₩137,037 | ₩139,159 | -2.09% | 222.8만 |
|---|
| 2026.07.15 | ₩145,166 | ₩146,434 | ₩142,056 | ₩144,872 | -0.20% | 123.7만 |
|---|
| 2026.07.14 | ₩148,169 | ₩148,904 | ₩144,645 | ₩144,819 | -2.26% | 158.3만 |
|---|
| 2026.07.13 | ₩144,806 | ₩145,967 | ₩141,749 | ₩143,938 | -0.60% | 151.5만 |
|---|
| 2026.07.10 | ₩146,514 | ₩148,049 | ₩144,966 | ₩146,901 | +0.26% | 87만 |
|---|
| 2026.07.09 | ₩146,835 | ₩148,877 | ₩144,499 | ₩147,702 | +0.59% | 131.3만 |
|---|
| 2026.07.08 | ₩146,381 | ₩147,008 | ₩140,694 | ₩143,631 | -1.88% | 195.9만 |
|---|
| 2026.07.07 | ₩152,868 | ₩155,204 | ₩147,595 | ₩149,357 | -2.30% | 152.6만 |
|---|
| 2026.07.06 | ₩156,365 | ₩157,020 | ₩151,520 | ₩153,829 | -1.62% | 196.7만 |
|---|
| 2026.07.02 | ₩153,148 | ₩156,459 | ₩151,600 | ₩154,483 | +0.87% | 204.5만 |
|---|
| 2026.07.01 | ₩148,997 | ₩155,404 | ₩148,730 | ₩148,757 | -0.16% | 91.2만 |
|---|
| 2026.06.30 | ₩148,236 | ₩150,599 | ₩145,633 | ₩149,931 | +1.14% | 178.7만 |
|---|
| 2026.06.29 | ₩149,518 | ₩150,238 | ₩146,928 | ₩148,076 | -0.96% | 166.7만 |
|---|
| 2026.06.26 | ₩151,640 | ₩153,509 | ₩150,612 | ₩151,266 | -0.25% | 300.6만 |
|---|
| 2026.06.25 | ₩153,509 | ₩154,750 | ₩149,277 | ₩150,946 | -1.67% | 311.5만 |
|---|
| 2026.06.24 | ₩149,651 | ₩153,082 | ₩147,849 | ₩150,559 | +0.61% | 343만 |
|---|
| 2026.06.23 | ₩156,058 | ₩158,488 | ₩154,857 | ₩155,458 | -0.38% | 187.9만 |
|---|
| 2026.06.22 | ₩157,687 | ₩162,773 | ₩156,219 | ₩162,479 | +3.04% | 262.2만 |
|---|
| 2026.06.18 | ₩167,952 | ₩171,877 | ₩161,692 | ₩163,614 | -2.58% | 331.3만 |
|---|
| 2026.06.17 | ₩170,341 | ₩177,523 | ₩167,739 | ₩167,992 | -1.38% | 306만 |
|---|
| 2026.06.16 | ₩167,472 | ₩172,517 | ₩167,405 | ₩171,182 | +2.22% | 239.7만 |
|---|
| 2026.06.15 | ₩164,321 | ₩168,206 | ₩164,321 | ₩165,443 | +0.68% | 292.2만 |
|---|
| 2026.06.12 | ₩152,374 | ₩156,566 | ₩150,359 | ₩154,977 | +1.71% | 208만 |
|---|
| 2026.06.11 | ₩144,779 | ₩151,333 | ₩142,737 | ₩150,385 | +3.87% | 385만 |
|---|
| 2026.06.10 | ₩145,353 | ₩148,570 | ₩142,590 | ₩143,524 | -1.26% | 294만 |
|---|
| 2026.06.09 | ₩155,271 | ₩155,538 | ₩145,740 | ₩150,279 | -3.22% | 294.1만 |
|---|
| 2026.06.08 | ₩155,511 | ₩156,846 | ₩152,828 | ₩153,335 | -1.40% | 222.9만 |
|---|
| 2026.06.05 | ₩167,165 | ₩168,259 | ₩154,577 | ₩155,151 | -7.19% | 282.7만 |
|---|
| 2026.06.04 | ₩169,073 | ₩173,305 | ₩168,526 | ₩171,436 | +1.40% | 159.2만 |
|---|
| 2026.06.03 | ₩170,849 | ₩171,796 | ₩166,577 | ₩166,791 | -2.38% | 161.7만 |
|---|
| 2026.06.02 | ₩172,597 | ₩174,012 | ₩169,407 | ₩173,946 | +0.78% | 117.2만 |
|---|
| 2026.06.01 | ₩172,864 | ₩173,679 | ₩167,285 | ₩171,957 | -0.53% | 158.2만 |
|---|
| 2026.05.29 | ₩173,532 | ₩178,698 | ₩172,224 | ₩177,002 | +2.00% | 198.7만 |
|---|
| 2026.05.28 | ₩168,192 | ₩175,454 | ₩165,990 | ₩173,625 | +3.23% | 139.4만 |
|---|
| 2026.05.27 | ₩169,194 | ₩173,078 | ₩168,873 | ₩169,661 | +0.28% | 129.8만 |
|---|
| 2026.05.26 | ₩172,731 | ₩175,828 | ₩171,596 | ₩173,892 | +0.67% | 134.9만 |
|---|
| 2026.05.22 | ₩169,848 | ₩170,582 | ₩166,097 | ₩168,900 | -0.56% | 103.8만 |
|---|
| 2026.05.21 | ₩166,644 | ₩173,118 | ₩165,830 | ₩169,848 | +1.92% | 113.9만 |
|---|
| 2026.05.20 | ₩167,258 | ₩170,849 | ₩164,188 | ₩169,741 | +1.48% | 109.8만 |
|---|
| 2026.05.19 | ₩169,300 | ₩169,727 | ₩165,042 | ₩165,710 | -2.12% | 183.9만 |
|---|
| 2026.05.18 | ₩175,748 | ₩178,204 | ₩170,982 | ₩172,851 | -1.65% | 141만 |
|---|
| 2026.05.15 | ₩176,762 | ₩177,590 | ₩170,862 | ₩174,079 | -1.52% | 357.2만 |
|---|
| 2026.05.14 | ₩189,150 | ₩189,644 | ₩184,277 | ₩185,893 | -1.72% | 235.2만 |
|---|
| 2026.05.13 | ₩188,469 | ₩192,327 | ₩186,079 | ₩189,844 | +0.73% | 153.8만 |
|---|
| 2026.05.12 | ₩188,375 | ₩192,473 | ₩182,862 | ₩190,525 | +1.14% | 144만 |
|---|
| 2026.05.11 | ₩186,880 | ₩194,369 | ₩186,627 | ₩191,953 | +2.71% | 277.1만 |
|---|
| 2026.05.08 | ₩175,534 | ₩186,160 | ₩175,534 | ₩185,345 | +5.59% | 297.9만 |
|---|
| 2026.05.07 | ₩184,878 | ₩186,800 | ₩174,933 | ₩175,614 | -5.01% | 320.4만 |
|---|
| 2026.05.06 | ₩175,868 | ₩179,766 | ₩174,466 | ₩179,632 | +2.14% | 283.8만 |
|---|
| 2026.05.05 | ₩168,700 | ₩169,994 | ₩166,591 | ₩167,178 | -0.90% | 167.5만 |
|---|
| 2026.05.04 | ₩166,404 | ₩168,072 | ₩165,176 | ₩165,710 | -0.42% | 129.3만 |
|---|
| 2026.05.01 | ₩168,272 | ₩170,328 | ₩166,671 | ₩167,979 | -0.17% | 174.9만 |
|---|
| 2026.04.30 | ₩172,931 | ₩173,065 | ₩167,231 | ₩168,806 | -2.39% | 354.3만 |
|---|
| 2026.04.29 | ₩169,954 | ₩171,463 | ₩165,629 | ₩166,711 | -1.91% | 270.7만 |
|---|
| 2026.04.28 | ₩177,323 | ₩177,897 | ₩172,023 | ₩172,771 | -2.57% | 277.6만 |
|---|
| 2026.04.27 | ₩183,957 | ₩185,052 | ₩181,755 | ₩182,222 | -0.94% | 135.4만 |
|---|
| 2026.04.24 | ₩191,045 | ₩191,272 | ₩185,612 | ₩186,133 | -2.57% | 166.3만 |
|---|
| 2026.04.23 | ₩190,471 | ₩192,887 | ₩185,332 | ₩188,949 | -0.80% | 201.3만 |
|---|
| 2026.04.22 | ₩193,034 | ₩195,664 | ₩191,192 | ₩193,181 | +0.08% | 222.3만 |
|---|
| 2026.04.21 | ₩197,613 | ₩199,348 | ₩188,282 | ₩189,296 | -4.21% | 265.8만 |
|---|
| 2026.04.20 | ₩200,710 | ₩201,978 | ₩197,119 | ₩199,174 | -0.76% | 201.2만 |
|---|
| 2026.04.17 | ₩197,039 | ₩205,795 | ₩196,465 | ₩203,406 | +3.23% | 269.5만 |
|---|
| 2026.04.16 | ₩197,519 | ₩199,295 | ₩192,700 | ₩193,181 | -2.20% | 245.2만 |
|---|
| 2026.04.15 | ₩195,437 | ₩199,255 | ₩192,954 | ₩197,039 | +0.82% | 196.4만 |
|---|
| 2026.04.14 | ₩195,223 | ₩199,268 | ₩194,756 | ₩197,145 | +0.98% | 228.1만 |
|---|
| 2026.04.13 | ₩190,525 | ₩194,890 | ₩190,351 | ₩193,328 | +1.47% | 148.1만 |
|---|
| 2026.04.10 | ₩189,710 | ₩193,969 | ₩189,710 | ₩193,341 | +1.91% | 178.9만 |
|---|
| 2026.04.09 | ₩186,760 | ₩191,486 | ₩185,853 | ₩188,068 | +0.70% | 180.4만 |
|---|
| 2026.04.08 | ₩189,964 | ₩191,552 | ₩184,491 | ₩187,067 | -1.52% | 282.5만 |
|---|
| 2026.04.07 | ₩179,699 | ₩181,768 | ₩175,214 | ₩181,501 | +1.00% | 173만 |
|---|
| 2026.04.06 | ₩179,806 | ₩181,741 | ₩177,977 | ₩178,991 | -0.45% | 139.4만 |
|---|
| 2026.04.02 | ₩173,772 | ₩183,383 | ₩172,504 | ₩180,954 | +4.13% | 199.2만 |
|---|
| 2026.04.01 | ₩179,712 | ₩184,771 | ₩177,483 | ₩182,609 | +1.61% | 309만 |
|---|
| 2026.03.31 | ₩169,661 | ₩175,614 | ₩169,394 | ₩174,880 | +3.08% | 288.7만 |
|---|
| 2026.03.30 | ₩170,422 | ₩172,197 | ₩163,387 | ₩165,122 | -3.11% | 287만 |
|---|
| 2026.03.27 | ₩158,341 | ₩166,978 | ₩158,341 | ₩166,457 | +5.13% | 291.7만 |
|---|
| 2026.03.26 | ₩159,102 | ₩164,922 | ₩158,301 | ₩158,782 | -0.20% | 274.1만 |
|---|
| 2026.03.25 | ₩168,606 | ₩168,606 | ₩162,185 | ₩163,707 | -2.91% | 183만 |
|---|
| 2026.03.24 | ₩158,047 | ₩162,306 | ₩155,338 | ₩160,971 | +1.85% | 192.2만 |
|---|
| 2026.03.23 | ₩152,801 | ₩161,838 | ₩152,761 | ₩160,023 | +4.73% | 381.5만 |
|---|
| 2026.03.20 | ₩162,800 | ₩162,840 | ₩151,360 | ₩153,002 | -6.02% | 594.4만 |
|---|
| 2026.03.19 | ₩158,795 | ₩163,120 | ₩156,499 | ₩161,852 | +1.93% | 470.5만 |
|---|
| 2026.03.18 | ₩175,854 | ₩177,256 | ₩170,929 | ₩171,863 | -2.27% | 344만 |
|---|
| 2026.03.17 | ₩188,015 | ₩190,218 | ₩182,622 | ₩183,129 | -2.60% | 251.1만 |
|---|
| 2026.03.16 | ₩184,558 | ₩190,284 | ₩181,407 | ₩185,799 | +0.67% | 250.8만 |
|---|
| 2026.03.13 | ₩194,356 | ₩197,746 | ₩186,013 | ₩186,707 | -3.94% | 265.7만 |
|---|
| 2026.03.12 | ₩196,198 | ₩199,562 | ₩192,500 | ₩194,529 | -0.85% | 220.9만 |
|---|
| 2026.03.11 | ₩197,559 | ₩199,201 | ₩193,248 | ₩198,454 | +0.45% | 201.6만 |
|---|
| 2026.03.10 | ₩201,697 | ₩204,234 | ₩198,948 | ₩201,337 | -0.18% | 168.2만 |
|---|
| 2026.03.09 | ₩190,324 | ₩198,534 | ₩185,172 | ₩197,493 | +3.77% | 292.3만 |
|---|
| 2026.03.06 | ₩192,994 | ₩199,788 | ₩191,659 | ₩196,024 | +1.57% | 200.2만 |
|---|
| 2026.03.05 | ₩201,577 | ₩201,764 | ₩192,780 | ₩197,332 | -2.11% | 205.4만 |
|---|
| 2026.03.04 | ₩206,903 | ₩206,970 | ₩201,644 | ₩205,502 | -0.68% | 198.9만 |
|---|
| 2026.03.03 | ₩206,676 | ₩206,676 | ₩195,063 | ₩202,018 | -2.25% | 335.8만 |
|---|
| 2026.03.02 | ₩218,450 | ₩221,266 | ₩212,710 | ₩221,213 | +1.26% | 264만 |
|---|
| 2026.02.27 | ₩216,301 | ₩219,438 | ₩215,513 | ₩218,450 | +0.99% | 177.3만 |
|---|
| 2026.02.26 | ₩208,505 | ₩215,580 | ₩206,009 | ₩214,939 | +3.09% | 172.8만 |
|---|
| 2026.02.25 | ₩211,842 | ₩213,578 | ₩209,199 | ₩210,147 | -0.80% | 143.7만 |
|---|
| 2026.02.24 | ₩205,515 | ₩211,415 | ₩202,298 | ₩210,080 | +2.22% | 159만 |
|---|
| 2026.02.23 | ₩203,446 | ₩208,238 | ₩202,645 | ₩208,051 | +2.26% | 190.7만 |
|---|
| 2026.02.20 | ₩194,342 | ₩201,043 | ₩191,980 | ₩200,736 | +3.29% | 204.1만 |
|---|
| 2026.02.19 | ₩191,552 | ₩194,703 | ₩190,485 | ₩194,009 | +1.28% | 178.9만 |
|---|
| 2026.02.18 | ₩193,688 | ₩195,917 | ₩191,753 | ₩193,314 | -0.19% | 188.6만 |
|---|
| 2026.02.17 | ₩188,122 | ₩190,017 | ₩183,570 | ₩189,991 | +0.99% | 269.7만 |
|---|
| 2026.02.13 | ₩189,550 | ₩195,423 | ₩188,095 | ₩194,756 | +2.75% | 136.9만 |
|---|
| 2026.02.12 | ₩196,625 | ₩199,842 | ₩185,679 | ₩185,772 | -5.52% | 233.8만 |
|---|
| 2026.02.11 | ₩199,348 | ₩200,896 | ₩193,381 | ₩199,041 | -0.15% | 259.6만 |
|---|
| 2026.02.10 | ₩189,870 | ₩194,529 | ₩188,215 | ₩193,021 | +1.66% | 192.4만 |
|---|
| 2026.02.09 | ₩184,544 | ₩190,618 | ₩184,264 | ₩190,591 | +3.28% | 253.8만 |
|---|
| 2026.02.06 | ₩178,925 | ₩183,316 | ₩177,550 | ₩181,514 | +1.45% | 196.1만 |
|---|
| 2026.02.05 | ₩180,660 | ₩185,372 | ₩174,453 | ₩174,733 | -3.28% | 348.9만 |
|---|
| 2026.02.04 | ₩187,481 | ₩188,616 | ₩180,313 | ₩187,187 | -0.16% | 290.6만 |
|---|
| 2026.02.03 | ₩187,908 | ₩188,215 | ₩178,391 | ₩182,582 | -2.83% | 339.8만 |
|---|
| 2026.02.02 | ₩175,841 | ₩182,128 | ₩172,357 | ₩176,482 | +0.36% | 412.5만 |
|---|
| 2026.01.30 | ₩190,097 | ₩192,113 | ₩173,972 | ₩176,028 | -7.40% | 637.9만 |
|---|
| 2026.01.29 | ₩213,190 | ₩214,058 | ₩197,706 | ₩203,833 | -4.39% | 397.7만 |
|---|
| 2026.01.28 | ₩204,220 | ₩208,719 | ₩201,203 | ₩208,639 | +2.16% | 352.8만 |
|---|
| 2026.01.27 | ₩197,559 | ₩199,802 | ₩190,218 | ₩199,401 | +0.93% | 289.9만 |
|---|
| 2026.01.26 | ₩203,059 | ₩206,503 | ₩196,772 | ₩197,372 | -2.80% | 404.7만 |
|---|
| 2026.01.23 | ₩194,956 | ₩196,598 | ₩192,166 | ₩195,103 | +0.08% | 221.8만 |
|---|
| 2026.01.22 | ₩184,064 | ₩193,661 | ₩184,051 | ₩191,819 | +4.21% | 221.3만 |
|---|
| 2026.01.21 | ₩194,756 | ₩195,917 | ₩183,169 | ₩183,690 | -5.68% | 267.5만 |
|---|
| 2026.01.20 | ₩186,880 | ₩190,204 | ₩185,452 | ₩189,123 | +1.20% | 354.1만 |
|---|
| 2026.01.16 | ₩180,166 | ₩181,167 | ₩176,242 | ₩180,673 | +0.28% | 242만 |
|---|
| 2026.01.15 | ₩175,708 | ₩180,900 | ₩174,680 | ₩180,874 | +2.94% | 162만 |
|---|
| 2026.01.14 | ₩177,483 | ₩178,604 | ₩174,480 | ₩177,723 | +0.14% | 219.2만 |
|---|
| 2026.01.13 | ₩173,825 | ₩176,095 | ₩172,010 | ₩174,600 | +0.45% | 166.7만 |
|---|
| 2026.01.12 | ₩171,770 | ₩173,518 | ₩169,220 | ₩171,436 | -0.19% | 220.8만 |
|---|
| 2026.01.09 | ₩166,524 | ₩168,913 | ₩165,015 | ₩166,510 | -0.01% | 189만 |
|---|
| 2026.01.08 | ₩161,118 | ₩165,603 | ₩159,516 | ₩165,229 | +2.55% | 125.4만 |
|---|
| 2026.01.07 | ₩162,746 | ₩164,975 | ₩159,316 | ₩164,174 | +0.88% | 178만 |
|---|
| 2026.01.06 | ₩163,961 | ₩168,433 | ₩162,546 | ₩167,538 | +2.18% | 182.9만 |
|---|
| 2026.01.05 | ₩159,903 | ₩167,685 | ₩159,716 | ₩161,505 | +1.00% | 221.2만 |
|---|
| 2026.01.02 | ₩158,848 | ₩160,250 | ₩152,855 | ₩157,340 | -0.95% | 131.4만 |
|---|
| 2025.12.31 | ₩156,846 | ₩159,262 | ₩156,379 | ₩156,873 | +0.02% | 100만 |
|---|
| 2025.12.30 | ₩159,930 | ₩160,317 | ₩157,140 | ₩158,688 | -0.78% | 142.3만 |
|---|
| 2025.12.29 | ₩159,916 | ₩160,771 | ₩154,870 | ₩156,686 | -2.02% | 209.4만 |
|---|
| 2025.12.26 | ₩164,722 | ₩165,923 | ₩161,959 | ₩165,816 | +0.66% | 127.8만 |
|---|
| 2025.12.24 | ₩165,162 | ₩165,416 | ₩160,690 | ₩162,800 | -1.43% | 98만 |
|---|
| 2025.12.23 | ₩163,827 | ₩164,161 | ₩160,744 | ₩164,028 | +0.12% | 140.9만 |
|---|
| 2025.12.22 | ₩163,293 | ₩165,282 | ₩161,238 | ₩163,133 | -0.10% | 145.9만 |
|---|
| 2025.12.19 | ₩154,483 | ₩160,730 | ₩154,029 | ₩159,783 | +3.43% | 376.2만 |
|---|
| 2025.12.18 | ₩152,428 | ₩155,992 | ₩151,800 | ₩154,110 | +1.10% | 174.5만 |
|---|
| 2025.12.17 | ₩154,550 | ₩154,737 | ₩150,933 | ₩153,616 | -0.60% | 169.6만 |
|---|
| 2025.12.16 | ₩154,296 | ₩156,819 | ₩152,214 | ₩152,761 | -0.99% | 187.8만 |
|---|
| 2025.12.15 | ₩159,062 | ₩159,689 | ₩154,003 | ₩154,470 | -2.89% | 204.7만 |
|---|
| 2025.12.12 | ₩159,943 | ₩160,917 | ₩155,164 | ₩156,886 | -1.91% | 282.4만 |
|---|
| 2025.12.11 | ₩151,547 | ₩158,782 | ₩150,252 | ₩156,606 | +3.34% | 215.7만 |
|---|
| 2025.12.10 | ₩146,688 | ₩151,533 | ₩145,246 | ₩150,612 | +2.68% | 227.7만 |
|---|
| 2025.12.09 | ₩140,427 | ₩145,900 | ₩139,827 | ₩145,860 | +3.87% | 169.9만 |
|---|
| 2025.12.08 | ₩144,405 | ₩145,153 | ₩140,107 | ₩140,107 | -2.98% | 160.2만 |
|---|
| 2025.12.05 | ₩146,768 | ₩148,650 | ₩143,644 | ₩144,285 | -1.69% | 139.1만 |
|---|
| 2025.12.04 | ₩142,937 | ₩145,700 | ₩142,937 | ₩145,233 | +1.61% | 141.8만 |
|---|
| 2025.12.03 | ₩145,073 | ₩146,341 | ₩142,870 | ₩144,138 | -0.64% | 141.4만 |
|---|
| 2025.12.02 | ₩146,741 | ₩147,449 | ₩139,506 | ₩143,831 | -1.98% | 227.9만 |
|---|
| 2025.12.01 | ₩148,970 | ₩148,970 | ₩145,113 | ₩146,808 | -1.45% | 226.9만 |
|---|
| 2025.11.28 | ₩144,365 | ₩147,062 | ₩143,364 | ₩146,901 | +1.76% | 119.3만 |
|---|
| 2025.11.26 | ₩138,251 | ₩143,044 | ₩138,251 | ₩142,510 | +3.08% | 171만 |
|---|
| 2025.11.25 | ₩136,356 | ₩137,798 | ₩135,208 | ₩136,823 | +0.34% | 155.4만 |
|---|
| 2025.11.24 | ₩133,566 | ₩137,170 | ₩133,019 | ₩137,077 | +2.63% | 123.4만 |
|---|
| 2025.11.21 | ₩132,218 | ₩134,861 | ₩131,497 | ₩132,512 | +0.22% | 189.8만 |
|---|
| 2025.11.20 | ₩139,373 | ₩140,561 | ₩132,485 | ₩132,979 | -4.59% | 133.9만 |
|---|
| 2025.11.19 | ₩138,425 | ₩140,961 | ₩137,557 | ₩138,919 | +0.36% | 140.5만 |
|---|
| 2025.11.18 | ₩137,637 | ₩138,932 | ₩135,862 | ₩137,571 | -0.05% | 158만 |
|---|
| 2025.11.17 | ₩138,652 | ₩139,293 | ₩135,208 | ₩136,529 | -1.53% | 166만 |
|---|
| 2025.11.14 | ₩135,181 | ₩139,920 | ₩134,527 | ₩139,052 | +2.86% | 175.6만 |
|---|
| 2025.11.13 | ₩144,539 | ₩145,073 | ₩139,520 | ₩141,108 | -2.37% | 147.6만 |
|---|
| 2025.11.12 | ₩139,573 | ₩144,832 | ₩138,398 | ₩143,858 | +3.07% | 189.6만 |
|---|
| 2025.11.11 | ₩137,557 | ₩139,466 | ₩135,996 | ₩138,946 | +1.01% | 140.9만 |
|---|
| 2025.11.10 | ₩136,943 | ₩137,491 | ₩134,661 | ₩136,570 | -0.27% | 266.7만 |
|---|
| 2025.11.07 | ₩129,869 | ₩133,299 | ₩128,333 | ₩132,231 | +1.82% | 166.7만 |
|---|
| 2025.11.06 | ₩129,348 | ₩130,816 | ₩128,147 | ₩128,520 | -0.64% | 185.4만 |
|---|
| 2025.11.05 | ₩128,093 | ₩129,802 | ₩127,599 | ₩128,814 | +0.56% | 158.8만 |
|---|
| 2025.11.04 | ₩127,025 | ₩128,627 | ₩125,851 | ₩125,971 | -0.83% | 211.3만 |
|---|
| 2025.11.03 | ₩128,841 | ₩129,802 | ₩127,319 | ₩129,735 | +0.69% | 156.8만 |
|---|
| 2025.10.31 | ₩131,150 | ₩131,777 | ₩128,787 | ₩128,841 | -1.76% | 526.9만 |
|---|
| 2025.10.30 | ₩126,211 | ₩131,137 | ₩126,198 | ₩130,910 | +3.72% | 226.7만 |
|---|
| 2025.10.29 | ₩130,389 | ₩130,389 | ₩125,931 | ₩127,052 | -2.56% | 242.7만 |
|---|
| 2025.10.28 | ₩123,568 | ₩128,013 | ₩123,568 | ₩127,372 | +3.08% | 252.3만 |
|---|
| 2025.10.27 | ₩127,359 | ₩129,455 | ₩123,875 | ₩126,078 | -1.01% | 327.8만 |
|---|
| 2025.10.24 | ₩129,361 | ₩131,764 | ₩128,881 | ₩131,017 | +1.28% | 191.4만 |
|---|
| 2025.10.23 | ₩132,151 | ₩132,578 | ₩129,748 | ₩131,123 | -0.78% | 254.9만 |
|---|
| 2025.10.22 | ₩125,397 | ₩130,469 | ₩125,397 | ₩129,655 | +3.40% | 297.7만 |
|---|
| 2025.10.21 | ₩132,191 | ₩132,752 | ₩126,505 | ₩127,933 | -3.22% | 502.7만 |
|---|
| 2025.10.20 | ₩142,309 | ₩142,937 | ₩140,668 | ₩140,734 | -1.11% | 225.3만 |
|---|
| 2025.10.17 | ₩148,356 | ₩148,463 | ₩137,584 | ₩139,613 | -5.89% | 302.6만 |
|---|
| 2025.10.16 | ₩148,436 | ₩152,655 | ₩146,848 | ₩151,507 | +2.07% | 233.1만 |
|---|
| 2025.10.15 | ₩145,780 | ₩148,236 | ₩144,966 | ₩147,195 | +0.97% | 225.5만 |
|---|
| 2025.10.14 | ₩143,578 | ₩147,048 | ₩143,110 | ₩144,592 | +0.71% | 191.9만 |
|---|
| 2025.10.13 | ₩144,432 | ₩145,753 | ₩142,777 | ₩145,486 | +0.73% | 182.3만 |
|---|
| 2025.10.10 | ₩139,239 | ₩141,442 | ₩138,265 | ₩140,761 | +1.09% | 251.9만 |
|---|