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 | ₩33,811 | ₩34,212 | ₩33,758 | ₩33,905 | +0.28% | 24.7만 |
| 2026.10.08 | ₩33,891 | ₩34,145 | ₩33,357 | ₩34,038 | +0.43% | 33.1만 |
| 2026.10.07 | ₩33,691 | ₩34,172 | ₩33,303 | ₩33,971 | +0.83% | 37만 |
| 2026.10.06 | ₩33,223 | ₩33,678 | ₩32,970 | ₩33,437 | +0.64% | 21.6만 |
| 2026.10.05 | ₩32,729 | ₩32,996 | ₩32,662 | ₩32,836 | +0.33% | 29.9만 |
| 2026.10.02 | ₩33,718 | ₩33,798 | ₩32,716 | ₩32,956 | -2.26% | 40만 |
| 2026.10.01 | ₩34,586 | ₩34,586 | ₩33,410 | ₩33,691 | -2.59% | 49.7만 |
| 2026.09.30 | ₩33,090 | ₩33,571 | ₩32,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,023 |
| -0.20% |
| 22.8만 |
| 2026.09.29 | ₩34,012 | ₩34,118 | ₩33,544 | ₩33,744 | -0.79% | 34.4만 |
|---|
| 2026.09.28 | ₩33,905 | ₩34,559 | ₩33,811 | ₩34,158 | +0.75% | 28.3만 |
|---|
| 2026.09.25 | ₩34,532 | ₩34,853 | ₩34,386 | ₩34,720 | +0.54% | 24.7만 |
|---|
| 2026.09.24 | ₩34,012 | ₩34,279 | ₩33,357 | ₩33,758 | -0.75% | 36.7만 |
|---|
| 2026.09.23 | ₩33,784 | ₩34,239 | ₩33,263 | ₩33,557 | -0.67% | 47.4만 |
|---|
| 2026.09.22 | ₩35,187 | ₩35,187 | ₩34,012 | ₩34,345 | -2.39% | 36.1만 |
|---|
| 2026.09.21 | ₩34,305 | ₩34,345 | ₩33,651 | ₩34,265 | -0.12% | 26.2만 |
|---|
| 2026.09.18 | ₩34,920 | ₩34,933 | ₩33,891 | ₩33,958 | -2.75% | 31.5만 |
|---|
| 2026.09.17 | ₩33,771 | ₩34,773 | ₩33,611 | ₩34,386 | +1.82% | 71.3만 |
|---|
| 2026.09.16 | ₩34,265 | ₩34,412 | ₩33,744 | ₩33,891 | -1.09% | 16.5만 |
|---|
| 2026.09.15 | ₩34,599 | ₩34,866 | ₩34,479 | ₩34,492 | -0.31% | 20만 |
|---|
| 2026.09.14 | ₩34,666 | ₩35,013 | ₩34,158 | ₩34,786 | +0.35% | 27.4만 |
|---|
| 2026.09.11 | ₩33,237 | ₩33,865 | ₩32,742 | ₩33,357 | +0.36% | 48.2만 |
|---|
| 2026.09.10 | ₩33,197 | ₩33,597 | ₩33,063 | ₩33,090 | -0.32% | 24.8만 |
|---|
| 2026.09.09 | ₩33,491 | ₩33,491 | ₩32,956 | ₩33,250 | -0.72% | 40.4만 |
|---|
| 2026.09.08 | ₩34,158 | ₩34,185 | ₩33,424 | ₩33,477 | -1.99% | 23.7만 |
|---|
| 2026.09.04 | ₩33,998 | ₩34,065 | ₩33,731 | ₩33,824 | -0.51% | 22.1만 |
|---|
| 2026.09.03 | ₩34,519 | ₩34,826 | ₩34,092 | ₩34,599 | +0.23% | 38.8만 |
|---|
| 2026.09.02 | ₩32,315 | ₩33,971 | ₩32,021 | ₩32,155 | -0.50% | 44.7만 |
|---|
| 2026.09.01 | ₩33,450 | ₩33,624 | ₩32,916 | ₩33,090 | -1.08% | 45.7만 |
|---|
| 2026.08.31 | ₩34,279 | ₩34,506 | ₩34,105 | ₩34,172 | -0.31% | 17.1만 |
|---|
| 2026.08.28 | ₩34,265 | ₩34,639 | ₩34,145 | ₩34,492 | +0.66% | 20.9만 |
|---|
| 2026.08.27 | ₩34,239 | ₩34,973 | ₩34,158 | ₩34,666 | +1.25% | 24.4만 |
|---|
| 2026.08.26 | ₩35,187 | ₩35,267 | ₩34,492 | ₩34,546 | -1.82% | 20.3만 |
|---|
| 2026.08.25 | ₩35,428 | ₩35,868 | ₩35,321 | ₩35,628 | +0.57% | 24만 |
|---|
| 2026.08.24 | ₩35,815 | ₩36,830 | ₩35,762 | ₩36,095 | +0.78% | 36만 |
|---|
| 2026.08.21 | ₩35,053 | ₩35,441 | ₩34,372 | ₩35,227 | +0.50% | 46만 |
|---|
| 2026.08.20 | ₩35,588 | ₩35,695 | ₩34,920 | ₩35,094 | -1.39% | 25.6만 |
|---|
| 2026.08.19 | ₩35,334 | ₩35,908 | ₩35,254 | ₩35,668 | +0.95% | 29.1만 |
|---|
| 2026.08.18 | ₩35,281 | ₩35,695 | ₩35,147 | ₩35,267 | -0.04% | 26.8만 |
|---|
| 2026.08.17 | ₩34,947 | ₩35,361 | ₩34,332 | ₩34,519 | -1.22% | 73.8만 |
|---|
| 2026.08.14 | ₩36,737 | ₩36,910 | ₩35,762 | ₩35,949 | -2.15% | 38.1만 |
|---|
| 2026.08.13 | ₩35,962 | ₩36,283 | ₩35,401 | ₩36,055 | +0.26% | 42만 |
|---|
| 2026.08.12 | ₩35,895 | ₩36,162 | ₩35,414 | ₩35,895 | 0.00% | 36.1만 |
|---|
| 2026.08.11 | ₩35,241 | ₩36,296 | ₩34,893 | ₩36,122 | +2.50% | 37.6만 |
|---|
| 2026.08.10 | ₩35,347 | ₩35,695 | ₩34,386 | ₩35,655 | +0.87% | 73.3만 |
|---|
| 2026.08.07 | ₩35,027 | ₩37,111 | ₩34,840 | ₩36,803 | +5.07% | 110.9만 |
|---|
| 2026.08.06 | ₩34,653 | ₩35,561 | ₩33,931 | ₩34,666 | +0.04% | 275만 |
|---|
| 2026.08.05 | ₩28,267 | ₩28,748 | ₩27,399 | ₩27,532 | -2.60% | 60.6만 |
|---|
| 2026.08.04 | ₩27,132 | ₩27,679 | ₩27,011 | ₩27,519 | +1.43% | 27.7만 |
|---|
| 2026.08.03 | ₩27,492 | ₩28,094 | ₩27,145 | ₩27,185 | -1.12% | 32.9만 |
|---|
| 2026.07.31 | ₩27,145 | ₩27,239 | ₩26,771 | ₩26,998 | -0.54% | 26만 |
|---|
| 2026.07.30 | ₩27,439 | ₩27,653 | ₩26,424 | ₩27,332 | -0.39% | 45만 |
|---|
| 2026.07.29 | ₩28,227 | ₩29,109 | ₩28,013 | ₩28,895 | +2.37% | 60.7만 |
|---|
| 2026.07.28 | ₩26,798 | ₩28,548 | ₩26,798 | ₩28,454 | +6.18% | 59.6만 |
|---|
| 2026.07.27 | ₩25,636 | ₩26,384 | ₩25,529 | ₩26,103 | +1.82% | 59만 |
|---|
| 2026.07.24 | ₩24,660 | ₩25,195 | ₩24,594 | ₩25,048 | +1.57% | 24.7만 |
|---|
| 2026.07.23 | ₩24,179 | ₩24,313 | ₩23,886 | ₩24,220 | +0.17% | 29만 |
|---|
| 2026.07.22 | ₩24,941 | ₩24,941 | ₩24,420 | ₩24,447 | -1.98% | 28.9만 |
|---|
| 2026.07.21 | ₩24,821 | ₩25,008 | ₩24,340 | ₩24,353 | -1.88% | 35.6만 |
|---|
| 2026.07.20 | ₩25,903 | ₩25,929 | ₩25,515 | ₩25,649 | -0.98% | 24.2만 |
|---|
| 2026.07.17 | ₩25,636 | ₩26,023 | ₩25,061 | ₩25,449 | -0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩26,090 | ₩26,223 | ₩25,809 | ₩26,036 | -0.20% | 41.4만 |
|---|
| 2026.07.15 | ₩24,393 | ₩25,128 | ₩24,366 | ₩24,928 | +2.19% | 41.7만 |
|---|
| 2026.07.14 | ₩24,380 | ₩24,901 | ₩24,286 | ₩24,326 | -0.22% | 36.5만 |
|---|
| 2026.07.13 | ₩24,901 | ₩25,368 | ₩24,874 | ₩25,195 | +1.18% | 42.7만 |
|---|
| 2026.07.10 | ₩23,792 | ₩24,740 | ₩23,792 | ₩24,700 | +3.82% | 62.8만 |
|---|
| 2026.07.09 | ₩22,603 | ₩23,231 | ₩22,403 | ₩23,164 | +2.48% | 24.4만 |
|---|
| 2026.07.08 | ₩22,990 | ₩22,990 | ₩22,496 | ₩22,897 | -0.41% | 43.6만 |
|---|
| 2026.07.07 | ₩23,886 | ₩24,473 | ₩23,725 | ₩23,792 | -0.39% | 35.1만 |
|---|
| 2026.07.06 | ₩22,884 | ₩23,284 | ₩22,483 | ₩23,191 | +1.34% | 46.7만 |
|---|
| 2026.07.02 | ₩21,842 | ₩22,242 | ₩21,681 | ₩22,082 | +1.10% | 64.3만 |
|---|
| 2026.07.01 | ₩20,880 | ₩21,802 | ₩20,800 | ₩21,735 | +4.09% | 58만 |
|---|
| 2026.06.30 | ₩21,281 | ₩21,281 | ₩20,639 | ₩20,693 | -2.76% | 45.2만 |
|---|
| 2026.06.29 | ₩21,828 | ₩21,868 | ₩21,561 | ₩21,681 | -0.67% | 46.5만 |
|---|
| 2026.06.26 | ₩21,107 | ₩21,882 | ₩21,013 | ₩21,548 | +2.09% | 93만 |
|---|
| 2026.06.25 | ₩22,389 | ₩22,844 | ₩22,149 | ₩22,189 | -0.89% | 74.5만 |
|---|
| 2026.06.24 | ₩22,470 | ₩22,683 | ₩21,922 | ₩22,136 | -1.49% | 92.8만 |
|---|
| 2026.06.23 | ₩23,805 | ₩24,206 | ₩21,908 | ₩22,630 | -4.94% | 258.7만 |
|---|
| 2026.06.22 | ₩24,126 | ₩24,540 | ₩24,006 | ₩24,086 | -0.17% | 44.9만 |
|---|
| 2026.06.18 | ₩24,366 | ₩24,366 | ₩23,699 | ₩24,006 | -1.48% | 51.8만 |
|---|
| 2026.06.17 | ₩25,515 | ₩25,796 | ₩24,540 | ₩24,620 | -3.51% | 49만 |
|---|
| 2026.06.16 | ₩25,248 | ₩25,636 | ₩25,115 | ₩25,408 | +0.63% | 27.5만 |
|---|
| 2026.06.15 | ₩25,595 | ₩25,729 | ₩24,994 | ₩25,034 | -2.19% | 27.3만 |
|---|
| 2026.06.12 | ₩25,008 | ₩25,515 | ₩24,794 | ₩25,475 | +1.87% | 34.4만 |
|---|
| 2026.06.11 | ₩24,794 | ₩25,141 | ₩24,193 | ₩24,968 | +0.70% | 37.6만 |
|---|
| 2026.06.10 | ₩24,580 | ₩24,981 | ₩24,407 | ₩24,473 | -0.43% | 47.9만 |
|---|
| 2026.06.09 | ₩24,700 | ₩25,261 | ₩24,580 | ₩24,914 | +0.87% | 56만 |
|---|
| 2026.06.08 | ₩23,324 | ₩23,618 | ₩23,218 | ₩23,324 | 0.00% | 25.3만 |
|---|
| 2026.06.05 | ₩24,233 | ₩24,447 | ₩23,365 | ₩23,645 | -2.43% | 46.8만 |
|---|
| 2026.06.04 | ₩24,594 | ₩25,101 | ₩24,380 | ₩24,821 | +0.92% | 48.7만 |
|---|
| 2026.06.03 | ₩24,340 | ₩24,340 | ₩23,431 | ₩23,511 | -3.40% | 57.1만 |
|---|
| 2026.06.02 | ₩25,275 | ₩25,382 | ₩24,767 | ₩25,141 | -0.53% | 34.3만 |
|---|
| 2026.06.01 | ₩25,061 | ₩25,676 | ₩24,794 | ₩25,662 | +2.40% | 44.3만 |
|---|
| 2026.05.29 | ₩25,115 | ₩25,595 | ₩24,847 | ₩24,847 | -1.06% | 38.8만 |
|---|
| 2026.05.28 | ₩25,221 | ₩25,302 | ₩24,861 | ₩25,088 | -0.53% | 26.2만 |
|---|
| 2026.05.27 | ₩24,821 | ₩25,235 | ₩24,674 | ₩24,928 | +0.43% | 29.6만 |
|---|
| 2026.05.26 | ₩25,021 | ₩25,115 | ₩24,647 | ₩24,767 | -1.01% | 32.1만 |
|---|
| 2026.05.22 | ₩24,767 | ₩25,328 | ₩24,740 | ₩25,074 | +1.24% | 57만 |
|---|
| 2026.05.21 | ₩24,540 | ₩24,968 | ₩24,179 | ₩24,821 | +1.14% | 36.8만 |
|---|
| 2026.05.20 | ₩24,353 | ₩25,074 | ₩24,086 | ₩24,767 | +1.70% | 38.2만 |
|---|
| 2026.05.19 | ₩24,914 | ₩25,208 | ₩24,460 | ₩24,527 | -1.55% | 38.9만 |
|---|
| 2026.05.18 | ₩23,739 | ₩24,821 | ₩23,739 | ₩24,740 | +4.22% | 53.1만 |
|---|
| 2026.05.15 | ₩23,031 | ₩23,458 | ₩22,884 | ₩23,338 | +1.33% | 43.2만 |
|---|
| 2026.05.14 | ₩23,391 | ₩23,739 | ₩22,964 | ₩23,017 | -1.60% | 45.7만 |
|---|
| 2026.05.13 | ₩23,031 | ₩23,164 | ₩22,737 | ₩23,031 | 0.00% | 56.4만 |
|---|
| 2026.05.12 | ₩23,498 | ₩23,578 | ₩23,151 | ₩23,324 | -0.74% | 53.8만 |
|---|
| 2026.05.11 | ₩25,195 | ₩25,221 | ₩23,672 | ₩23,912 | -5.09% | 75.7만 |
|---|
| 2026.05.08 | ₩25,088 | ₩25,422 | ₩24,634 | ₩25,342 | +1.01% | 42만 |
|---|
| 2026.05.07 | ₩24,981 | ₩25,502 | ₩24,981 | ₩25,061 | +0.32% | 34.4만 |
|---|
| 2026.05.06 | ₩25,235 | ₩25,288 | ₩24,740 | ₩24,754 | -1.91% | 28.5만 |
|---|
| 2026.05.05 | ₩24,433 | ₩25,181 | ₩24,032 | ₩24,887 | +1.86% | 72.8만 |
|---|
| 2026.05.04 | ₩23,872 | ₩24,260 | ₩23,779 | ₩23,805 | -0.28% | 21.2만 |
|---|
| 2026.05.01 | ₩24,166 | ₩24,433 | ₩24,086 | ₩24,193 | +0.11% | 32.5만 |
|---|
| 2026.04.30 | ₩24,006 | ₩24,393 | ₩23,952 | ₩24,166 | +0.67% | 30.1만 |
|---|
| 2026.04.29 | ₩24,366 | ₩24,393 | ₩23,899 | ₩24,220 | -0.60% | 38.4만 |
|---|
| 2026.04.28 | ₩23,351 | ₩23,725 | ₩23,191 | ₩23,538 | +0.80% | 26.3만 |
|---|
| 2026.04.27 | ₩23,471 | ₩23,819 | ₩23,178 | ₩23,191 | -1.20% | 42.3만 |
|---|
| 2026.04.24 | ₩23,578 | ₩23,859 | ₩23,418 | ₩23,592 | +0.06% | 28.6만 |
|---|
| 2026.04.23 | ₩23,819 | ₩23,819 | ₩23,178 | ₩23,739 | -0.34% | 53.6만 |
|---|
| 2026.04.22 | ₩23,992 | ₩24,300 | ₩23,739 | ₩24,006 | +0.06% | 36.5만 |
|---|
| 2026.04.21 | ₩24,099 | ₩24,326 | ₩23,859 | ₩24,099 | 0.00% | 56.5만 |
|---|
| 2026.04.20 | ₩24,006 | ₩24,206 | ₩23,912 | ₩24,139 | +0.56% | 29.8만 |
|---|
| 2026.04.17 | ₩24,807 | ₩25,061 | ₩24,393 | ₩24,420 | -1.56% | 42.7만 |
|---|
| 2026.04.16 | ₩24,540 | ₩24,674 | ₩24,126 | ₩24,179 | -1.47% | 28.1만 |
|---|
| 2026.04.15 | ₩23,097 | ₩23,926 | ₩23,057 | ₩23,792 | +3.01% | 30.5만 |
|---|
| 2026.04.14 | ₩23,431 | ₩23,886 | ₩23,137 | ₩23,218 | -0.91% | 95.9만 |
|---|
| 2026.04.13 | ₩22,296 | ₩23,244 | ₩22,176 | ₩23,084 | +3.54% | 140.1만 |
|---|
| 2026.04.10 | ₩22,830 | ₩22,870 | ₩22,296 | ₩22,363 | -2.05% | 62.4만 |
|---|
| 2026.04.09 | ₩22,282 | ₩22,363 | ₩21,548 | ₩22,162 | -0.54% | 87.2만 |
|---|
| 2026.04.08 | ₩23,405 | ₩23,485 | ₩22,643 | ₩22,683 | -3.08% | 56.4만 |
|---|
| 2026.04.07 | ₩22,550 | ₩22,550 | ₩21,868 | ₩22,162 | -1.72% | 61.4만 |
|---|
| 2026.04.06 | ₩21,387 | ₩21,761 | ₩21,334 | ₩21,641 | +1.19% | 31.8만 |
|---|
| 2026.04.02 | ₩21,174 | ₩21,628 | ₩20,866 | ₩21,334 | +0.76% | 124.2만 |
|---|
| 2026.04.01 | ₩21,307 | ₩21,481 | ₩20,813 | ₩21,441 | +0.63% | 70.9만 |
|---|
| 2026.03.31 | ₩20,893 | ₩20,987 | ₩20,319 | ₩20,773 | -0.58% | 117.4만 |
|---|
| 2026.03.30 | ₩20,185 | ₩20,773 | ₩20,185 | ₩20,693 | +2.51% | 62만 |
|---|
| 2026.03.27 | ₩20,760 | ₩20,880 | ₩20,452 | ₩20,479 | -1.35% | 49.2만 |
|---|
| 2026.03.26 | ₩20,639 | ₩21,200 | ₩20,613 | ₩20,693 | +0.26% | 91.6만 |
|---|
| 2026.03.25 | ₩20,626 | ₩20,933 | ₩20,332 | ₩20,706 | +0.39% | 133.6만 |
|---|
| 2026.03.24 | ₩20,265 | ₩20,399 | ₩19,945 | ₩20,372 | +0.53% | 109.8만 |
|---|
| 2026.03.23 | ₩20,466 | ₩20,639 | ₩20,038 | ₩20,479 | +0.07% | 49.5만 |
|---|
| 2026.03.20 | ₩20,145 | ₩20,506 | ₩19,945 | ₩20,185 | +0.20% | 59.7만 |
|---|
| 2026.03.19 | ₩19,784 | ₩20,479 | ₩19,784 | ₩20,239 | +2.30% | 64.4만 |
|---|
| 2026.03.18 | ₩20,452 | ₩20,519 | ₩19,918 | ₩20,279 | -0.85% | 58.7만 |
|---|
| 2026.03.17 | ₩21,214 | ₩21,574 | ₩20,773 | ₩20,826 | -1.83% | 66만 |
|---|
| 2026.03.16 | ₩21,040 | ₩21,227 | ₩20,826 | ₩21,147 | +0.51% | 71.5만 |
|---|
| 2026.03.13 | ₩21,294 | ₩21,374 | ₩20,840 | ₩20,947 | -1.63% | 78.5만 |
|---|
| 2026.03.12 | ₩22,296 | ₩22,803 | ₩20,800 | ₩20,987 | -5.87% | 148.8만 |
|---|
| 2026.03.11 | ₩23,031 | ₩23,244 | ₩22,657 | ₩22,830 | -0.87% | 50.1만 |
|---|
| 2026.03.10 | ₩23,511 | ₩23,525 | ₩22,563 | ₩22,790 | -3.07% | 55.2만 |
|---|
| 2026.03.09 | ₩23,538 | ₩23,565 | ₩22,910 | ₩23,511 | -0.11% | 50.6만 |
|---|
| 2026.03.06 | ₩23,511 | ₩23,765 | ₩23,164 | ₩23,739 | +0.97% | 37만 |
|---|
| 2026.03.05 | ₩23,886 | ₩24,380 | ₩23,739 | ₩24,206 | +1.34% | 61.6만 |
|---|
| 2026.03.04 | ₩22,456 | ₩22,977 | ₩22,136 | ₩22,910 | +2.02% | 55.6만 |
|---|
| 2026.03.03 | ₩21,588 | ₩22,042 | ₩21,227 | ₩21,802 | +0.99% | 52.8만 |
|---|
| 2026.03.02 | ₩23,699 | ₩23,805 | ₩22,670 | ₩22,857 | -3.55% | 64.9만 |
|---|
| 2026.02.27 | ₩24,032 | ₩25,128 | ₩23,405 | ₩24,847 | +3.39% | 76.7만 |
|---|
| 2026.02.26 | ₩24,620 | ₩26,637 | ₩24,580 | ₩25,208 | +2.39% | 91.5만 |
|---|
| 2026.02.25 | ₩24,781 | ₩25,048 | ₩24,433 | ₩25,021 | +0.97% | 82.7만 |
|---|
| 2026.02.24 | ₩24,567 | ₩25,155 | ₩24,286 | ₩24,660 | +0.38% | 117만 |
|---|
| 2026.02.23 | ₩24,821 | ₩24,901 | ₩24,099 | ₩24,473 | -1.40% | 77.6만 |
|---|
| 2026.02.20 | ₩25,128 | ₩25,595 | ₩24,847 | ₩25,168 | +0.16% | 78.5만 |
|---|
| 2026.02.19 | ₩24,500 | ₩25,235 | ₩24,447 | ₩25,101 | +2.45% | 55.8만 |
|---|
| 2026.02.18 | ₩24,340 | ₩24,781 | ₩24,260 | ₩24,714 | +1.54% | 61.7만 |
|---|
| 2026.02.17 | ₩24,326 | ₩24,473 | ₩23,418 | ₩23,872 | -1.87% | 78만 |
|---|
| 2026.02.13 | ₩24,794 | ₩25,155 | ₩24,553 | ₩25,061 | +1.08% | 50.5만 |
|---|
| 2026.02.12 | ₩24,660 | ₩24,727 | ₩23,378 | ₩23,805 | -3.47% | 66만 |
|---|
| 2026.02.11 | ₩25,195 | ₩25,195 | ₩24,233 | ₩24,487 | -2.81% | 70.8만 |
|---|
| 2026.02.10 | ₩25,141 | ₩25,889 | ₩25,008 | ₩25,662 | +2.07% | 48.8만 |
|---|
| 2026.02.09 | ₩24,660 | ₩24,928 | ₩24,006 | ₩24,928 | +1.08% | 51.9만 |
|---|
| 2026.02.06 | ₩24,046 | ₩24,687 | ₩23,912 | ₩24,687 | +2.67% | 68.6만 |
|---|
| 2026.02.05 | ₩23,819 | ₩24,006 | ₩23,044 | ₩23,378 | -1.85% | 83.4만 |
|---|
| 2026.02.04 | ₩23,605 | ₩24,393 | ₩23,271 | ₩23,685 | +0.34% | 112.1만 |
|---|
| 2026.02.03 | ₩25,315 | ₩25,328 | ₩23,765 | ₩24,006 | -5.17% | 108.1만 |
|---|
| 2026.02.02 | ₩27,372 | ₩27,746 | ₩26,985 | ₩27,532 | +0.59% | 46.4만 |
|---|
| 2026.01.30 | ₩27,800 | ₩28,067 | ₩27,506 | ₩27,893 | +0.34% | 38만 |
|---|
| 2026.01.29 | ₩27,720 | ₩27,760 | ₩27,145 | ₩27,666 | -0.19% | 57.5만 |
|---|
| 2026.01.28 | ₩28,574 | ₩28,788 | ₩28,120 | ₩28,281 | -1.03% | 30.9만 |
|---|
| 2026.01.27 | ₩29,389 | ₩29,496 | ₩28,254 | ₩28,347 | -3.55% | 43.5만 |
|---|
| 2026.01.26 | ₩29,844 | ₩29,950 | ₩29,296 | ₩29,456 | -1.30% | 30.7만 |
|---|
| 2026.01.23 | ₩29,189 | ₩29,483 | ₩29,029 | ₩29,443 | +0.87% | 18.8만 |
|---|
| 2026.01.22 | ₩28,321 | ₩29,483 | ₩28,321 | ₩29,176 | +3.02% | 35.5만 |
|---|
| 2026.01.21 | ₩27,907 | ₩28,374 | ₩27,626 | ₩28,040 | +0.48% | 37.6만 |
|---|
| 2026.01.20 | ₩27,840 | ₩28,013 | ₩27,412 | ₩27,559 | -1.01% | 44.6만 |
|---|
| 2026.01.16 | ₩28,748 | ₩28,748 | ₩28,174 | ₩28,347 | -1.39% | 43.3만 |
|---|
| 2026.01.15 | ₩29,122 | ₩29,122 | ₩28,655 | ₩28,721 | -1.38% | 36.6만 |
|---|
| 2026.01.14 | ₩28,815 | ₩29,590 | ₩28,815 | ₩29,269 | +1.58% | 42만 |
|---|
| 2026.01.13 | ₩29,336 | ₩29,603 | ₩28,721 | ₩29,389 | +0.18% | 37.5만 |
|---|
| 2026.01.12 | ₩30,552 | ₩30,578 | ₩29,376 | ₩29,523 | -3.37% | 69.3만 |
|---|
| 2026.01.09 | ₩30,912 | ₩31,781 | ₩30,565 | ₩31,660 | +2.42% | 31.8만 |
|---|
| 2026.01.08 | ₩29,670 | ₩30,845 | ₩29,643 | ₩30,525 | +2.88% | 38.6만 |
|---|
| 2026.01.07 | ₩30,992 | ₩31,139 | ₩29,924 | ₩30,351 | -2.07% | 86.4만 |
|---|
| 2026.01.06 | ₩31,273 | ₩31,954 | ₩31,099 | ₩31,326 | +0.17% | 49.5만 |
|---|
| 2026.01.05 | ₩30,338 | ₩31,687 | ₩30,258 | ₩31,460 | +3.70% | 135.6만 |
|---|
| 2026.01.02 | ₩30,378 | ₩30,899 | ₩29,817 | ₩30,605 | +0.75% | 44만 |
|---|
| 2025.12.31 | ₩30,311 | ₩30,645 | ₩29,937 | ₩30,004 | -1.01% | 37.4만 |
|---|
| 2025.12.30 | ₩30,164 | ₩30,832 | ₩30,137 | ₩30,605 | +1.46% | 46.6만 |
|---|
| 2025.12.29 | ₩29,870 | ₩30,271 | ₩29,670 | ₩30,124 | +0.85% | 51.4만 |
|---|
| 2025.12.26 | ₩29,550 | ₩29,991 | ₩29,470 | ₩29,977 | +1.45% | 26.3만 |
|---|
| 2025.12.24 | ₩29,483 | ₩29,630 | ₩29,403 | ₩29,616 | +0.45% | 11만 |
|---|
| 2025.12.23 | ₩29,697 | ₩29,763 | ₩29,296 | ₩29,483 | -0.72% | 36.6만 |
|---|
| 2025.12.22 | ₩29,616 | ₩29,750 | ₩29,296 | ₩29,429 | -0.63% | 37.6만 |
|---|
| 2025.12.19 | ₩30,111 | ₩30,284 | ₩29,723 | ₩29,737 | -1.24% | 45.5만 |
|---|
| 2025.12.18 | ₩30,218 | ₩30,511 | ₩29,870 | ₩29,977 | -0.80% | 38.9만 |
|---|
| 2025.12.17 | ₩29,803 | ₩30,418 | ₩29,803 | ₩29,924 | +0.40% | 39.6만 |
|---|
| 2025.12.16 | ₩29,870 | ₩29,937 | ₩29,216 | ₩29,496 | -1.25% | 48.2만 |
|---|
| 2025.12.15 | ₩29,937 | ₩30,164 | ₩29,616 | ₩29,737 | -0.67% | 57.4만 |
|---|
| 2025.12.12 | ₩29,510 | ₩29,737 | ₩29,109 | ₩29,416 | -0.32% | 56.5만 |
|---|
| 2025.12.11 | ₩29,002 | ₩29,924 | ₩28,935 | ₩29,523 | +1.80% | 79.5만 |
|---|
| 2025.12.10 | ₩28,401 | ₩28,548 | ₩28,094 | ₩28,387 | -0.05% | 49.4만 |
|---|
| 2025.12.09 | ₩27,786 | ₩28,401 | ₩27,746 | ₩28,267 | +1.73% | 66.8만 |
|---|
| 2025.12.08 | ₩26,050 | ₩26,798 | ₩25,956 | ₩26,531 | +1.85% | 80.1만 |
|---|
| 2025.12.05 | ₩26,183 | ₩26,491 | ₩25,809 | ₩25,823 | -1.38% | 128.9만 |
|---|
| 2025.12.04 | ₩25,943 | ₩26,157 | ₩25,769 | ₩25,796 | -0.57% | 48.1만 |
|---|
| 2025.12.03 | ₩25,328 | ₩25,823 | ₩24,594 | ₩25,235 | -0.37% | 99.3만 |
|---|
| 2025.12.02 | ₩25,970 | ₩25,996 | ₩25,221 | ₩25,221 | -2.88% | 54.4만 |
|---|
| 2025.12.01 | ₩25,996 | ₩26,584 | ₩25,863 | ₩26,116 | +0.46% | 116.9만 |
|---|
| 2025.11.28 | ₩26,584 | ₩26,905 | ₩26,504 | ₩26,811 | +0.85% | 25만 |
|---|
| 2025.11.26 | ₩26,517 | ₩26,838 | ₩26,090 | ₩26,170 | -1.31% | 48.7만 |
|---|
| 2025.11.25 | ₩26,918 | ₩27,052 | ₩26,143 | ₩26,277 | -2.38% | 89.3만 |
|---|
| 2025.11.24 | ₩26,811 | ₩26,958 | ₩25,983 | ₩26,557 | -0.95% | 85.9만 |
|---|
| 2025.11.21 | ₩25,782 | ₩27,145 | ₩25,422 | ₩26,918 | +4.40% | 72.3만 |
|---|
| 2025.11.20 | ₩26,691 | ₩26,878 | ₩25,395 | ₩25,502 | -4.45% | 88.1만 |
|---|
| 2025.11.19 | ₩27,546 | ₩27,573 | ₩27,145 | ₩27,292 | -0.92% | 55.8만 |
|---|
| 2025.11.18 | ₩27,052 | ₩27,653 | ₩26,891 | ₩27,439 | +1.43% | 78.4만 |
|---|
| 2025.11.17 | ₩27,639 | ₩28,548 | ₩26,464 | ₩27,025 | -2.22% | 229.3만 |
|---|
| 2025.11.14 | ₩24,700 | ₩25,382 | ₩24,580 | ₩25,315 | +2.49% | 59.9만 |
|---|
| 2025.11.13 | ₩24,847 | ₩25,235 | ₩24,767 | ₩24,781 | -0.27% | 70.9만 |
|---|
| 2025.11.12 | ₩26,370 | ₩26,477 | ₩25,769 | ₩26,036 | -1.27% | 59.2만 |
|---|
| 2025.11.11 | ₩26,464 | ₩26,771 | ₩26,090 | ₩26,584 | +0.45% | 82.5만 |
|---|
| 2025.11.10 | ₩25,302 | ₩25,622 | ₩24,861 | ₩25,515 | +0.84% | 96.7만 |
|---|
| 2025.11.07 | ₩23,912 | ₩24,754 | ₩23,912 | ₩24,754 | +3.52% | 80.6만 |
|---|
| 2025.11.06 | ₩24,059 | ₩24,206 | ₩23,391 | ₩23,538 | -2.17% | 62.7만 |
|---|
| 2025.11.05 | ₩23,645 | ₩24,273 | ₩23,338 | ₩24,246 | +2.54% | 87.1만 |
|---|
| 2025.11.04 | ₩23,605 | ₩23,872 | ₩23,471 | ₩23,618 | +0.06% | 67.9만 |
|---|
| 2025.11.03 | ₩24,634 | ₩24,634 | ₩23,912 | ₩24,019 | -2.49% | 81.2만 |
|---|
| 2025.10.31 | ₩25,475 | ₩25,742 | ₩25,008 | ₩25,342 | -0.52% | 84.4만 |
|---|
| 2025.10.30 | ₩26,344 | ₩27,746 | ₩25,849 | ₩26,063 | -1.06% | 140.7만 |
|---|
| 2025.10.29 | ₩32,115 | ₩32,168 | ₩31,273 | ₩31,300 | -2.54% | 52.9만 |
|---|
| 2025.10.28 | ₩32,328 | ₩32,595 | ₩32,088 | ₩32,155 | -0.54% | 30.3만 |
|---|
| 2025.10.27 | ₩32,101 | ₩32,382 | ₩31,994 | ₩32,355 | +0.79% | 35.2만 |
|---|
| 2025.10.24 | ₩32,248 | ₩32,248 | ₩31,901 | ₩31,954 | -0.91% | 32.5만 |
|---|
| 2025.10.23 | ₩32,542 | ₩32,676 | ₩31,941 | ₩31,941 | -1.85% | 29.7만 |
|---|
| 2025.10.22 | ₩32,008 | ₩32,863 | ₩31,994 | ₩32,515 | +1.59% | 33만 |
|---|
| 2025.10.21 | ₩31,153 | ₩32,074 | ₩31,113 | ₩31,901 | +2.40% | 37.9만 |
|---|
| 2025.10.20 | ₩30,899 | ₩31,433 | ₩30,886 | ₩31,032 | +0.43% | 41.1만 |
|---|
| 2025.10.17 | ₩31,767 | ₩31,954 | ₩31,206 | ₩31,326 | -1.39% | 40.9만 |
|---|
| 2025.10.16 | ₩32,021 | ₩32,408 | ₩31,620 | ₩32,302 | +0.88% | 101.8만 |
|---|
| 2025.10.15 | ₩31,099 | ₩31,861 | ₩31,099 | ₩31,794 | +2.23% | 47.1만 |
|---|
| 2025.10.14 | ₩29,964 | ₩31,794 | ₩29,964 | ₩30,592 | +2.10% | 146.2만 |
|---|
| 2025.10.13 | ₩30,284 | ₩30,485 | ₩29,950 | ₩30,311 | +0.09% | 51.4만 |
|---|
| 2025.10.10 | ₩30,926 | ₩31,113 | ₩30,004 | ₩30,111 | -2.63% | 58만 |
|---|