시장 데이터를 불러오는 중
전체 종목
WPP plc American Depositary Shares 과거 주가
WPP plc American Depositary Shares · WPP · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WPP plc American Depositary Shares · WPP · NYSE
주요 사업 분야는 광고 기획·제작 및 광고 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,944 | ₩34,347 | ₩33,891 | ₩34,038 | +0.28% | 24.7만 |
| 2026.10.08 | ₩34,025 | ₩34,280 | ₩33,488 | ₩34,172 | +0.43% | 33.1만 |
| 2026.10.07 | ₩33,824 | ₩34,306 | ₩33,435 | ₩34,105 | +0.83% | 37만 |
| 2026.10.06 | ₩33,354 | ₩33,810 | ₩33,099 | ₩33,569 | +0.64% | 21.6만 |
| 2026.10.05 | ₩32,858 | ₩33,126 | ₩32,791 | ₩32,965 | +0.33% | 29.9만 |
| 2026.10.02 | ₩33,850 | ₩33,931 | ₩32,845 | ₩33,086 | -2.26% | 40만 |
| 2026.10.01 | ₩34,722 | ₩34,722 | ₩33,542 | ₩33,824 | -2.59% | 49.7만 |
| 2026.09.30 | ₩33,220 | ₩33,703 | ₩33,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,153 |
| -0.20% |
| 22.8만 |
| 2026.09.29 | ₩34,145 | ₩34,253 | ₩33,676 | ₩33,877 | -0.79% | 34.4만 |
|---|
| 2026.09.28 | ₩34,038 | ₩34,695 | ₩33,944 | ₩34,293 | +0.75% | 28.3만 |
|---|
| 2026.09.25 | ₩34,668 | ₩34,990 | ₩34,521 | ₩34,856 | +0.54% | 24.7만 |
|---|
| 2026.09.24 | ₩34,145 | ₩34,414 | ₩33,488 | ₩33,891 | -0.75% | 36.7만 |
|---|
| 2026.09.23 | ₩33,917 | ₩34,373 | ₩33,394 | ₩33,689 | -0.67% | 47.4만 |
|---|
| 2026.09.22 | ₩35,326 | ₩35,326 | ₩34,145 | ₩34,481 | -2.39% | 36.1만 |
|---|
| 2026.09.21 | ₩34,440 | ₩34,481 | ₩33,783 | ₩34,400 | -0.12% | 26.2만 |
|---|
| 2026.09.18 | ₩35,057 | ₩35,071 | ₩34,025 | ₩34,092 | -2.75% | 31.5만 |
|---|
| 2026.09.17 | ₩33,904 | ₩34,910 | ₩33,743 | ₩34,521 | +1.82% | 71.3만 |
|---|
| 2026.09.16 | ₩34,400 | ₩34,548 | ₩33,877 | ₩34,025 | -1.09% | 16.5만 |
|---|
| 2026.09.15 | ₩34,736 | ₩35,004 | ₩34,615 | ₩34,628 | -0.31% | 20만 |
|---|
| 2026.09.14 | ₩34,803 | ₩35,151 | ₩34,293 | ₩34,923 | +0.35% | 27.4만 |
|---|
| 2026.09.11 | ₩33,368 | ₩33,998 | ₩32,871 | ₩33,488 | +0.36% | 48.2만 |
|---|
| 2026.09.10 | ₩33,327 | ₩33,730 | ₩33,193 | ₩33,220 | -0.32% | 24.8만 |
|---|
| 2026.09.09 | ₩33,622 | ₩33,622 | ₩33,086 | ₩33,381 | -0.72% | 40.4만 |
|---|
| 2026.09.08 | ₩34,293 | ₩34,320 | ₩33,555 | ₩33,609 | -1.99% | 23.7만 |
|---|
| 2026.09.04 | ₩34,132 | ₩34,199 | ₩33,864 | ₩33,958 | -0.51% | 22.1만 |
|---|
| 2026.09.03 | ₩34,655 | ₩34,964 | ₩34,226 | ₩34,736 | +0.23% | 38.8만 |
|---|
| 2026.09.02 | ₩32,442 | ₩34,105 | ₩32,147 | ₩32,281 | -0.50% | 44.7만 |
|---|
| 2026.09.01 | ₩33,582 | ₩33,756 | ₩33,046 | ₩33,220 | -1.08% | 45.7만 |
|---|
| 2026.08.31 | ₩34,414 | ₩34,642 | ₩34,239 | ₩34,306 | -0.31% | 17.1만 |
|---|
| 2026.08.28 | ₩34,400 | ₩34,776 | ₩34,280 | ₩34,628 | +0.66% | 20.9만 |
|---|
| 2026.08.27 | ₩34,373 | ₩35,111 | ₩34,293 | ₩34,803 | +1.25% | 24.4만 |
|---|
| 2026.08.26 | ₩35,326 | ₩35,406 | ₩34,628 | ₩34,682 | -1.82% | 20.3만 |
|---|
| 2026.08.25 | ₩35,567 | ₩36,010 | ₩35,460 | ₩35,768 | +0.57% | 24만 |
|---|
| 2026.08.24 | ₩35,956 | ₩36,975 | ₩35,902 | ₩36,238 | +0.78% | 36만 |
|---|
| 2026.08.21 | ₩35,192 | ₩35,580 | ₩34,508 | ₩35,366 | +0.50% | 46만 |
|---|
| 2026.08.20 | ₩35,728 | ₩35,835 | ₩35,057 | ₩35,232 | -1.39% | 25.6만 |
|---|
| 2026.08.19 | ₩35,473 | ₩36,050 | ₩35,393 | ₩35,808 | +0.95% | 29.1만 |
|---|
| 2026.08.18 | ₩35,420 | ₩35,835 | ₩35,285 | ₩35,406 | -0.04% | 26.8만 |
|---|
| 2026.08.17 | ₩35,084 | ₩35,500 | ₩34,467 | ₩34,655 | -1.22% | 73.8만 |
|---|
| 2026.08.14 | ₩36,881 | ₩37,056 | ₩35,902 | ₩36,090 | -2.15% | 38.1만 |
|---|
| 2026.08.13 | ₩36,103 | ₩36,425 | ₩35,540 | ₩36,197 | +0.26% | 42만 |
|---|
| 2026.08.12 | ₩36,036 | ₩36,305 | ₩35,554 | ₩36,036 | 0.00% | 36.1만 |
|---|
| 2026.08.11 | ₩35,379 | ₩36,439 | ₩35,031 | ₩36,264 | +2.50% | 37.6만 |
|---|
| 2026.08.10 | ₩35,487 | ₩35,835 | ₩34,521 | ₩35,795 | +0.87% | 73.3만 |
|---|
| 2026.08.07 | ₩35,165 | ₩37,257 | ₩34,977 | ₩36,948 | +5.07% | 110.9만 |
|---|
| 2026.08.06 | ₩34,789 | ₩35,701 | ₩34,065 | ₩34,803 | +0.04% | 275만 |
|---|
| 2026.08.05 | ₩28,379 | ₩28,861 | ₩27,507 | ₩27,641 | -2.60% | 60.6만 |
|---|
| 2026.08.04 | ₩27,239 | ₩27,788 | ₩27,118 | ₩27,627 | +1.43% | 27.7만 |
|---|
| 2026.08.03 | ₩27,601 | ₩28,204 | ₩27,252 | ₩27,292 | -1.12% | 32.9만 |
|---|
| 2026.07.31 | ₩27,252 | ₩27,346 | ₩26,876 | ₩27,104 | -0.54% | 26만 |
|---|
| 2026.07.30 | ₩27,547 | ₩27,762 | ₩26,528 | ₩27,440 | -0.39% | 45만 |
|---|
| 2026.07.29 | ₩28,338 | ₩29,223 | ₩28,124 | ₩29,009 | +2.37% | 60.7만 |
|---|
| 2026.07.28 | ₩26,903 | ₩28,660 | ₩26,903 | ₩28,566 | +6.18% | 59.6만 |
|---|
| 2026.07.27 | ₩25,736 | ₩26,488 | ₩25,629 | ₩26,206 | +1.82% | 59만 |
|---|
| 2026.07.24 | ₩24,757 | ₩25,294 | ₩24,690 | ₩25,146 | +1.57% | 24.7만 |
|---|
| 2026.07.23 | ₩24,275 | ₩24,409 | ₩23,980 | ₩24,315 | +0.17% | 29만 |
|---|
| 2026.07.22 | ₩25,039 | ₩25,039 | ₩24,516 | ₩24,543 | -1.98% | 28.9만 |
|---|
| 2026.07.21 | ₩24,918 | ₩25,106 | ₩24,436 | ₩24,449 | -1.88% | 35.6만 |
|---|
| 2026.07.20 | ₩26,005 | ₩26,032 | ₩25,616 | ₩25,750 | -0.98% | 24.2만 |
|---|
| 2026.07.17 | ₩25,736 | ₩26,125 | ₩25,160 | ₩25,549 | -0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩26,192 | ₩26,327 | ₩25,911 | ₩26,139 | -0.20% | 41.4만 |
|---|
| 2026.07.15 | ₩24,489 | ₩25,227 | ₩24,462 | ₩25,026 | +2.19% | 41.7만 |
|---|
| 2026.07.14 | ₩24,476 | ₩24,999 | ₩24,382 | ₩24,422 | -0.22% | 36.5만 |
|---|
| 2026.07.13 | ₩24,999 | ₩25,468 | ₩24,972 | ₩25,294 | +1.18% | 42.7만 |
|---|
| 2026.07.10 | ₩23,886 | ₩24,838 | ₩23,886 | ₩24,798 | +3.82% | 62.8만 |
|---|
| 2026.07.09 | ₩22,692 | ₩23,322 | ₩22,491 | ₩23,255 | +2.48% | 24.4만 |
|---|
| 2026.07.08 | ₩23,081 | ₩23,081 | ₩22,585 | ₩22,987 | -0.41% | 43.6만 |
|---|
| 2026.07.07 | ₩23,980 | ₩24,570 | ₩23,819 | ₩23,886 | -0.39% | 35.1만 |
|---|
| 2026.07.06 | ₩22,974 | ₩23,376 | ₩22,571 | ₩23,282 | +1.34% | 46.7만 |
|---|
| 2026.07.02 | ₩21,928 | ₩22,330 | ₩21,767 | ₩22,169 | +1.10% | 64.3만 |
|---|
| 2026.07.01 | ₩20,962 | ₩21,887 | ₩20,882 | ₩21,820 | +4.09% | 58만 |
|---|
| 2026.06.30 | ₩21,364 | ₩21,364 | ₩20,721 | ₩20,774 | -2.76% | 45.2만 |
|---|
| 2026.06.29 | ₩21,914 | ₩21,954 | ₩21,646 | ₩21,767 | -0.67% | 46.5만 |
|---|
| 2026.06.26 | ₩21,190 | ₩21,968 | ₩21,096 | ₩21,633 | +2.09% | 93만 |
|---|
| 2026.06.25 | ₩22,478 | ₩22,933 | ₩22,236 | ₩22,276 | -0.89% | 74.5만 |
|---|
| 2026.06.24 | ₩22,558 | ₩22,773 | ₩22,008 | ₩22,223 | -1.49% | 92.8만 |
|---|
| 2026.06.23 | ₩23,899 | ₩24,301 | ₩21,995 | ₩22,719 | -4.94% | 258.7만 |
|---|
| 2026.06.22 | ₩24,221 | ₩24,637 | ₩24,100 | ₩24,181 | -0.17% | 44.9만 |
|---|
| 2026.06.18 | ₩24,462 | ₩24,462 | ₩23,792 | ₩24,100 | -1.48% | 51.8만 |
|---|
| 2026.06.17 | ₩25,616 | ₩25,897 | ₩24,637 | ₩24,717 | -3.51% | 49만 |
|---|
| 2026.06.16 | ₩25,348 | ₩25,736 | ₩25,213 | ₩25,508 | +0.63% | 27.5만 |
|---|
| 2026.06.15 | ₩25,696 | ₩25,830 | ₩25,093 | ₩25,133 | -2.19% | 27.3만 |
|---|
| 2026.06.12 | ₩25,106 | ₩25,616 | ₩24,892 | ₩25,576 | +1.87% | 34.4만 |
|---|
| 2026.06.11 | ₩24,892 | ₩25,240 | ₩24,288 | ₩25,066 | +0.70% | 37.6만 |
|---|
| 2026.06.10 | ₩24,677 | ₩25,079 | ₩24,503 | ₩24,570 | -0.43% | 47.9만 |
|---|
| 2026.06.09 | ₩24,798 | ₩25,361 | ₩24,677 | ₩25,012 | +0.87% | 56만 |
|---|
| 2026.06.08 | ₩23,416 | ₩23,711 | ₩23,309 | ₩23,416 | 0.00% | 25.3만 |
|---|
| 2026.06.05 | ₩24,328 | ₩24,543 | ₩23,457 | ₩23,738 | -2.43% | 46.8만 |
|---|
| 2026.06.04 | ₩24,690 | ₩25,200 | ₩24,476 | ₩24,918 | +0.92% | 48.7만 |
|---|
| 2026.06.03 | ₩24,436 | ₩24,436 | ₩23,524 | ₩23,604 | -3.40% | 57.1만 |
|---|
| 2026.06.02 | ₩25,374 | ₩25,482 | ₩24,865 | ₩25,240 | -0.53% | 34.3만 |
|---|
| 2026.06.01 | ₩25,160 | ₩25,777 | ₩24,892 | ₩25,763 | +2.40% | 44.3만 |
|---|
| 2026.05.29 | ₩25,213 | ₩25,696 | ₩24,945 | ₩24,945 | -1.06% | 38.8만 |
|---|
| 2026.05.28 | ₩25,321 | ₩25,401 | ₩24,959 | ₩25,187 | -0.53% | 26.2만 |
|---|
| 2026.05.27 | ₩24,918 | ₩25,334 | ₩24,771 | ₩25,026 | +0.43% | 29.6만 |
|---|
| 2026.05.26 | ₩25,120 | ₩25,213 | ₩24,744 | ₩24,865 | -1.01% | 32.1만 |
|---|
| 2026.05.22 | ₩24,865 | ₩25,428 | ₩24,838 | ₩25,173 | +1.24% | 57만 |
|---|
| 2026.05.21 | ₩24,637 | ₩25,066 | ₩24,275 | ₩24,918 | +1.14% | 36.8만 |
|---|
| 2026.05.20 | ₩24,449 | ₩25,173 | ₩24,181 | ₩24,865 | +1.70% | 38.2만 |
|---|
| 2026.05.19 | ₩25,012 | ₩25,307 | ₩24,556 | ₩24,623 | -1.55% | 38.9만 |
|---|
| 2026.05.18 | ₩23,832 | ₩24,918 | ₩23,832 | ₩24,838 | +4.22% | 53.1만 |
|---|
| 2026.05.15 | ₩23,121 | ₩23,550 | ₩22,974 | ₩23,430 | +1.33% | 43.2만 |
|---|
| 2026.05.14 | ₩23,483 | ₩23,832 | ₩23,054 | ₩23,108 | -1.60% | 45.7만 |
|---|
| 2026.05.13 | ₩23,121 | ₩23,255 | ₩22,826 | ₩23,121 | 0.00% | 56.4만 |
|---|
| 2026.05.12 | ₩23,591 | ₩23,671 | ₩23,242 | ₩23,416 | -0.74% | 53.8만 |
|---|
| 2026.05.11 | ₩25,294 | ₩25,321 | ₩23,765 | ₩24,006 | -5.09% | 75.7만 |
|---|
| 2026.05.08 | ₩25,187 | ₩25,522 | ₩24,731 | ₩25,441 | +1.01% | 42만 |
|---|
| 2026.05.07 | ₩25,079 | ₩25,602 | ₩25,079 | ₩25,160 | +0.32% | 34.4만 |
|---|
| 2026.05.06 | ₩25,334 | ₩25,388 | ₩24,838 | ₩24,851 | -1.91% | 28.5만 |
|---|
| 2026.05.05 | ₩24,529 | ₩25,280 | ₩24,127 | ₩24,985 | +1.86% | 72.8만 |
|---|
| 2026.05.04 | ₩23,966 | ₩24,355 | ₩23,872 | ₩23,899 | -0.28% | 21.2만 |
|---|
| 2026.05.01 | ₩24,261 | ₩24,529 | ₩24,181 | ₩24,288 | +0.11% | 32.5만 |
|---|
| 2026.04.30 | ₩24,100 | ₩24,489 | ₩24,047 | ₩24,261 | +0.67% | 30.1만 |
|---|
| 2026.04.29 | ₩24,462 | ₩24,489 | ₩23,993 | ₩24,315 | -0.60% | 38.4만 |
|---|
| 2026.04.28 | ₩23,443 | ₩23,819 | ₩23,282 | ₩23,631 | +0.80% | 26.3만 |
|---|
| 2026.04.27 | ₩23,564 | ₩23,913 | ₩23,269 | ₩23,282 | -1.20% | 42.3만 |
|---|
| 2026.04.24 | ₩23,671 | ₩23,953 | ₩23,510 | ₩23,685 | +0.06% | 28.6만 |
|---|
| 2026.04.23 | ₩23,913 | ₩23,913 | ₩23,269 | ₩23,832 | -0.34% | 53.6만 |
|---|
| 2026.04.22 | ₩24,087 | ₩24,395 | ₩23,832 | ₩24,100 | +0.06% | 36.5만 |
|---|
| 2026.04.21 | ₩24,194 | ₩24,422 | ₩23,953 | ₩24,194 | 0.00% | 56.5만 |
|---|
| 2026.04.20 | ₩24,100 | ₩24,301 | ₩24,006 | ₩24,234 | +0.56% | 29.8만 |
|---|
| 2026.04.17 | ₩24,905 | ₩25,160 | ₩24,489 | ₩24,516 | -1.56% | 42.7만 |
|---|
| 2026.04.16 | ₩24,637 | ₩24,771 | ₩24,221 | ₩24,275 | -1.47% | 28.1만 |
|---|
| 2026.04.15 | ₩23,188 | ₩24,020 | ₩23,148 | ₩23,886 | +3.01% | 30.5만 |
|---|
| 2026.04.14 | ₩23,524 | ₩23,980 | ₩23,229 | ₩23,309 | -0.91% | 95.9만 |
|---|
| 2026.04.13 | ₩22,384 | ₩23,336 | ₩22,263 | ₩23,175 | +3.54% | 140.1만 |
|---|
| 2026.04.10 | ₩22,920 | ₩22,960 | ₩22,384 | ₩22,451 | -2.05% | 62.4만 |
|---|
| 2026.04.09 | ₩22,370 | ₩22,451 | ₩21,633 | ₩22,250 | -0.54% | 87.2만 |
|---|
| 2026.04.08 | ₩23,497 | ₩23,577 | ₩22,732 | ₩22,773 | -3.08% | 56.4만 |
|---|
| 2026.04.07 | ₩22,638 | ₩22,638 | ₩21,954 | ₩22,250 | -1.72% | 61.4만 |
|---|
| 2026.04.06 | ₩21,472 | ₩21,847 | ₩21,418 | ₩21,726 | +1.19% | 31.8만 |
|---|
| 2026.04.02 | ₩21,257 | ₩21,713 | ₩20,949 | ₩21,418 | +0.76% | 124.2만 |
|---|
| 2026.04.01 | ₩21,391 | ₩21,566 | ₩20,895 | ₩21,525 | +0.63% | 70.9만 |
|---|
| 2026.03.31 | ₩20,975 | ₩21,069 | ₩20,399 | ₩20,855 | -0.58% | 117.4만 |
|---|
| 2026.03.30 | ₩20,265 | ₩20,855 | ₩20,265 | ₩20,774 | +2.51% | 62만 |
|---|
| 2026.03.27 | ₩20,841 | ₩20,962 | ₩20,533 | ₩20,560 | -1.35% | 49.2만 |
|---|
| 2026.03.26 | ₩20,721 | ₩21,284 | ₩20,694 | ₩20,774 | +0.26% | 91.6만 |
|---|
| 2026.03.25 | ₩20,707 | ₩21,016 | ₩20,412 | ₩20,788 | +0.39% | 133.6만 |
|---|
| 2026.03.24 | ₩20,345 | ₩20,479 | ₩20,023 | ₩20,452 | +0.53% | 109.8만 |
|---|
| 2026.03.23 | ₩20,546 | ₩20,721 | ₩20,117 | ₩20,560 | +0.07% | 49.5만 |
|---|
| 2026.03.20 | ₩20,224 | ₩20,586 | ₩20,023 | ₩20,265 | +0.20% | 59.7만 |
|---|
| 2026.03.19 | ₩19,862 | ₩20,560 | ₩19,862 | ₩20,318 | +2.30% | 64.4만 |
|---|
| 2026.03.18 | ₩20,533 | ₩20,600 | ₩19,996 | ₩20,359 | -0.85% | 58.7만 |
|---|
| 2026.03.17 | ₩21,297 | ₩21,659 | ₩20,855 | ₩20,908 | -1.83% | 66만 |
|---|
| 2026.03.16 | ₩21,123 | ₩21,311 | ₩20,908 | ₩21,230 | +0.51% | 71.5만 |
|---|
| 2026.03.13 | ₩21,378 | ₩21,458 | ₩20,922 | ₩21,029 | -1.63% | 78.5만 |
|---|
| 2026.03.12 | ₩22,384 | ₩22,893 | ₩20,882 | ₩21,069 | -5.87% | 148.8만 |
|---|
| 2026.03.11 | ₩23,121 | ₩23,336 | ₩22,746 | ₩22,920 | -0.87% | 50.1만 |
|---|
| 2026.03.10 | ₩23,604 | ₩23,617 | ₩22,652 | ₩22,880 | -3.07% | 55.2만 |
|---|
| 2026.03.09 | ₩23,631 | ₩23,658 | ₩23,001 | ₩23,604 | -0.11% | 50.6만 |
|---|
| 2026.03.06 | ₩23,604 | ₩23,859 | ₩23,255 | ₩23,832 | +0.97% | 37만 |
|---|
| 2026.03.05 | ₩23,980 | ₩24,476 | ₩23,832 | ₩24,301 | +1.34% | 61.6만 |
|---|
| 2026.03.04 | ₩22,545 | ₩23,068 | ₩22,223 | ₩23,001 | +2.02% | 55.6만 |
|---|
| 2026.03.03 | ₩21,673 | ₩22,129 | ₩21,311 | ₩21,887 | +0.99% | 52.8만 |
|---|
| 2026.03.02 | ₩23,792 | ₩23,899 | ₩22,759 | ₩22,947 | -3.55% | 64.9만 |
|---|
| 2026.02.27 | ₩24,127 | ₩25,227 | ₩23,497 | ₩24,945 | +3.39% | 76.7만 |
|---|
| 2026.02.26 | ₩24,717 | ₩26,742 | ₩24,677 | ₩25,307 | +2.39% | 91.5만 |
|---|
| 2026.02.25 | ₩24,878 | ₩25,146 | ₩24,529 | ₩25,120 | +0.97% | 82.7만 |
|---|
| 2026.02.24 | ₩24,664 | ₩25,254 | ₩24,382 | ₩24,757 | +0.38% | 117만 |
|---|
| 2026.02.23 | ₩24,918 | ₩24,999 | ₩24,194 | ₩24,570 | -1.40% | 77.6만 |
|---|
| 2026.02.20 | ₩25,227 | ₩25,696 | ₩24,945 | ₩25,267 | +0.16% | 78.5만 |
|---|
| 2026.02.19 | ₩24,597 | ₩25,334 | ₩24,543 | ₩25,200 | +2.45% | 55.8만 |
|---|
| 2026.02.18 | ₩24,436 | ₩24,878 | ₩24,355 | ₩24,811 | +1.54% | 61.7만 |
|---|
| 2026.02.17 | ₩24,422 | ₩24,570 | ₩23,510 | ₩23,966 | -1.87% | 78만 |
|---|
| 2026.02.13 | ₩24,892 | ₩25,254 | ₩24,650 | ₩25,160 | +1.08% | 50.5만 |
|---|
| 2026.02.12 | ₩24,757 | ₩24,825 | ₩23,470 | ₩23,899 | -3.47% | 66만 |
|---|
| 2026.02.11 | ₩25,294 | ₩25,294 | ₩24,328 | ₩24,583 | -2.81% | 70.8만 |
|---|
| 2026.02.10 | ₩25,240 | ₩25,991 | ₩25,106 | ₩25,763 | +2.07% | 48.8만 |
|---|
| 2026.02.09 | ₩24,757 | ₩25,026 | ₩24,100 | ₩25,026 | +1.08% | 51.9만 |
|---|
| 2026.02.06 | ₩24,141 | ₩24,784 | ₩24,006 | ₩24,784 | +2.67% | 68.6만 |
|---|
| 2026.02.05 | ₩23,913 | ₩24,100 | ₩23,135 | ₩23,470 | -1.85% | 83.4만 |
|---|
| 2026.02.04 | ₩23,698 | ₩24,489 | ₩23,363 | ₩23,778 | +0.34% | 112.1만 |
|---|
| 2026.02.03 | ₩25,415 | ₩25,428 | ₩23,859 | ₩24,100 | -5.17% | 108.1만 |
|---|
| 2026.02.02 | ₩27,480 | ₩27,855 | ₩27,091 | ₩27,641 | +0.59% | 46.4만 |
|---|
| 2026.01.30 | ₩27,909 | ₩28,177 | ₩27,614 | ₩28,003 | +0.34% | 38만 |
|---|
| 2026.01.29 | ₩27,829 | ₩27,869 | ₩27,252 | ₩27,775 | -0.19% | 57.5만 |
|---|
| 2026.01.28 | ₩28,687 | ₩28,902 | ₩28,231 | ₩28,392 | -1.03% | 30.9만 |
|---|
| 2026.01.27 | ₩29,505 | ₩29,612 | ₩28,365 | ₩28,459 | -3.55% | 43.5만 |
|---|
| 2026.01.26 | ₩29,961 | ₩30,068 | ₩29,411 | ₩29,572 | -1.30% | 30.7만 |
|---|
| 2026.01.23 | ₩29,304 | ₩29,599 | ₩29,143 | ₩29,559 | +0.87% | 18.8만 |
|---|
| 2026.01.22 | ₩28,432 | ₩29,599 | ₩28,432 | ₩29,290 | +3.02% | 35.5만 |
|---|
| 2026.01.21 | ₩28,016 | ₩28,486 | ₩27,735 | ₩28,151 | +0.48% | 37.6만 |
|---|
| 2026.01.20 | ₩27,949 | ₩28,124 | ₩27,520 | ₩27,668 | -1.01% | 44.6만 |
|---|
| 2026.01.16 | ₩28,861 | ₩28,861 | ₩28,285 | ₩28,459 | -1.39% | 43.3만 |
|---|
| 2026.01.15 | ₩29,237 | ₩29,237 | ₩28,767 | ₩28,835 | -1.38% | 36.6만 |
|---|
| 2026.01.14 | ₩28,928 | ₩29,706 | ₩28,928 | ₩29,384 | +1.58% | 42만 |
|---|
| 2026.01.13 | ₩29,451 | ₩29,720 | ₩28,835 | ₩29,505 | +0.18% | 37.5만 |
|---|
| 2026.01.12 | ₩30,672 | ₩30,699 | ₩29,492 | ₩29,639 | -3.37% | 69.3만 |
|---|
| 2026.01.09 | ₩31,034 | ₩31,906 | ₩30,685 | ₩31,785 | +2.42% | 31.8만 |
|---|
| 2026.01.08 | ₩29,787 | ₩30,967 | ₩29,760 | ₩30,645 | +2.88% | 38.6만 |
|---|
| 2026.01.07 | ₩31,114 | ₩31,262 | ₩30,042 | ₩30,471 | -2.07% | 86.4만 |
|---|
| 2026.01.06 | ₩31,396 | ₩32,080 | ₩31,222 | ₩31,450 | +0.17% | 49.5만 |
|---|
| 2026.01.05 | ₩30,457 | ₩31,812 | ₩30,377 | ₩31,584 | +3.70% | 135.6만 |
|---|
| 2026.01.02 | ₩30,498 | ₩31,021 | ₩29,934 | ₩30,726 | +0.75% | 44만 |
|---|
| 2025.12.31 | ₩30,430 | ₩30,766 | ₩30,055 | ₩30,122 | -1.01% | 37.4만 |
|---|
| 2025.12.30 | ₩30,283 | ₩30,954 | ₩30,256 | ₩30,726 | +1.46% | 46.6만 |
|---|
| 2025.12.29 | ₩29,988 | ₩30,390 | ₩29,787 | ₩30,243 | +0.85% | 51.4만 |
|---|
| 2025.12.26 | ₩29,666 | ₩30,109 | ₩29,586 | ₩30,095 | +1.45% | 26.3만 |
|---|
| 2025.12.24 | ₩29,599 | ₩29,746 | ₩29,518 | ₩29,733 | +0.45% | 11만 |
|---|
| 2025.12.23 | ₩29,814 | ₩29,881 | ₩29,411 | ₩29,599 | -0.72% | 36.6만 |
|---|
| 2025.12.22 | ₩29,733 | ₩29,867 | ₩29,411 | ₩29,545 | -0.63% | 37.6만 |
|---|
| 2025.12.19 | ₩30,229 | ₩30,404 | ₩29,840 | ₩29,854 | -1.24% | 45.5만 |
|---|
| 2025.12.18 | ₩30,337 | ₩30,632 | ₩29,988 | ₩30,095 | -0.80% | 38.9만 |
|---|
| 2025.12.17 | ₩29,921 | ₩30,538 | ₩29,921 | ₩30,042 | +0.40% | 39.6만 |
|---|
| 2025.12.16 | ₩29,988 | ₩30,055 | ₩29,331 | ₩29,612 | -1.25% | 48.2만 |
|---|
| 2025.12.15 | ₩30,055 | ₩30,283 | ₩29,733 | ₩29,854 | -0.67% | 57.4만 |
|---|
| 2025.12.12 | ₩29,626 | ₩29,854 | ₩29,223 | ₩29,532 | -0.32% | 56.5만 |
|---|
| 2025.12.11 | ₩29,116 | ₩30,042 | ₩29,049 | ₩29,639 | +1.80% | 79.5만 |
|---|
| 2025.12.10 | ₩28,513 | ₩28,660 | ₩28,204 | ₩28,499 | -0.05% | 49.4만 |
|---|
| 2025.12.09 | ₩27,896 | ₩28,513 | ₩27,855 | ₩28,379 | +1.73% | 66.8만 |
|---|
| 2025.12.08 | ₩26,152 | ₩26,903 | ₩26,058 | ₩26,635 | +1.85% | 80.1만 |
|---|
| 2025.12.05 | ₩26,286 | ₩26,595 | ₩25,911 | ₩25,924 | -1.38% | 128.9만 |
|---|
| 2025.12.04 | ₩26,045 | ₩26,260 | ₩25,871 | ₩25,897 | -0.57% | 48.1만 |
|---|
| 2025.12.03 | ₩25,428 | ₩25,924 | ₩24,690 | ₩25,334 | -0.37% | 99.3만 |
|---|
| 2025.12.02 | ₩26,072 | ₩26,099 | ₩25,321 | ₩25,321 | -2.88% | 54.4만 |
|---|
| 2025.12.01 | ₩26,099 | ₩26,689 | ₩25,964 | ₩26,219 | +0.46% | 116.9만 |
|---|
| 2025.11.28 | ₩26,689 | ₩27,011 | ₩26,608 | ₩26,917 | +0.85% | 25만 |
|---|
| 2025.11.26 | ₩26,622 | ₩26,944 | ₩26,192 | ₩26,273 | -1.31% | 48.7만 |
|---|
| 2025.11.25 | ₩27,024 | ₩27,158 | ₩26,246 | ₩26,380 | -2.38% | 89.3만 |
|---|
| 2025.11.24 | ₩26,917 | ₩27,064 | ₩26,085 | ₩26,662 | -0.95% | 85.9만 |
|---|
| 2025.11.21 | ₩25,884 | ₩27,252 | ₩25,522 | ₩27,024 | +4.40% | 72.3만 |
|---|
| 2025.11.20 | ₩26,796 | ₩26,984 | ₩25,495 | ₩25,602 | -4.45% | 88.1만 |
|---|
| 2025.11.19 | ₩27,654 | ₩27,681 | ₩27,252 | ₩27,399 | -0.92% | 55.8만 |
|---|
| 2025.11.18 | ₩27,158 | ₩27,762 | ₩26,997 | ₩27,547 | +1.43% | 78.4만 |
|---|
| 2025.11.17 | ₩27,748 | ₩28,660 | ₩26,568 | ₩27,131 | -2.22% | 229.3만 |
|---|
| 2025.11.14 | ₩24,798 | ₩25,482 | ₩24,677 | ₩25,415 | +2.49% | 59.9만 |
|---|
| 2025.11.13 | ₩24,945 | ₩25,334 | ₩24,865 | ₩24,878 | -0.27% | 70.9만 |
|---|
| 2025.11.12 | ₩26,474 | ₩26,581 | ₩25,871 | ₩26,139 | -1.27% | 59.2만 |
|---|
| 2025.11.11 | ₩26,568 | ₩26,876 | ₩26,192 | ₩26,689 | +0.45% | 82.5만 |
|---|
| 2025.11.10 | ₩25,401 | ₩25,723 | ₩24,959 | ₩25,616 | +0.84% | 96.7만 |
|---|
| 2025.11.07 | ₩24,006 | ₩24,851 | ₩24,006 | ₩24,851 | +3.52% | 80.6만 |
|---|
| 2025.11.06 | ₩24,154 | ₩24,301 | ₩23,483 | ₩23,631 | -2.17% | 62.7만 |
|---|
| 2025.11.05 | ₩23,738 | ₩24,369 | ₩23,430 | ₩24,342 | +2.54% | 87.1만 |
|---|
| 2025.11.04 | ₩23,698 | ₩23,966 | ₩23,564 | ₩23,711 | +0.06% | 67.9만 |
|---|
| 2025.11.03 | ₩24,731 | ₩24,731 | ₩24,006 | ₩24,114 | -2.49% | 81.2만 |
|---|
| 2025.10.31 | ₩25,576 | ₩25,844 | ₩25,106 | ₩25,441 | -0.52% | 84.4만 |
|---|
| 2025.10.30 | ₩26,447 | ₩27,855 | ₩25,951 | ₩26,166 | -1.06% | 140.7만 |
|---|
| 2025.10.29 | ₩32,241 | ₩32,295 | ₩31,396 | ₩31,423 | -2.54% | 52.9만 |
|---|
| 2025.10.28 | ₩32,456 | ₩32,724 | ₩32,214 | ₩32,281 | -0.54% | 30.3만 |
|---|
| 2025.10.27 | ₩32,228 | ₩32,509 | ₩32,120 | ₩32,482 | +0.79% | 35.2만 |
|---|
| 2025.10.24 | ₩32,375 | ₩32,375 | ₩32,026 | ₩32,080 | -0.91% | 32.5만 |
|---|
| 2025.10.23 | ₩32,670 | ₩32,804 | ₩32,067 | ₩32,067 | -1.85% | 29.7만 |
|---|
| 2025.10.22 | ₩32,134 | ₩32,992 | ₩32,120 | ₩32,643 | +1.59% | 33만 |
|---|
| 2025.10.21 | ₩31,275 | ₩32,201 | ₩31,235 | ₩32,026 | +2.40% | 37.9만 |
|---|
| 2025.10.20 | ₩31,021 | ₩31,557 | ₩31,007 | ₩31,155 | +0.43% | 41.1만 |
|---|
| 2025.10.17 | ₩31,892 | ₩32,080 | ₩31,329 | ₩31,450 | -1.39% | 40.9만 |
|---|
| 2025.10.16 | ₩32,147 | ₩32,536 | ₩31,745 | ₩32,429 | +0.88% | 101.8만 |
|---|
| 2025.10.15 | ₩31,222 | ₩31,986 | ₩31,222 | ₩31,919 | +2.23% | 47.1만 |
|---|
| 2025.10.14 | ₩30,082 | ₩31,919 | ₩30,082 | ₩30,712 | +2.10% | 146.2만 |
|---|
| 2025.10.13 | ₩30,404 | ₩30,605 | ₩30,068 | ₩30,430 | +0.09% | 51.4만 |
|---|
| 2025.10.10 | ₩31,047 | ₩31,235 | ₩30,122 | ₩30,229 | -2.63% | 58만 |
|---|