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 | ₩33,895 | ₩34,297 | ₩33,841 | ₩33,989 | +0.28% | 24.7만 |
| 2026.10.08 | ₩33,975 | ₩34,230 | ₩33,440 | ₩34,123 | +0.43% | 33.1만 |
| 2026.10.07 | ₩33,774 | ₩34,256 | ₩33,386 | ₩34,056 | +0.83% | 37만 |
| 2026.10.06 | ₩33,306 | ₩33,761 | ₩33,051 | ₩33,520 | +0.64% | 21.6만 |
| 2026.10.05 | ₩32,810 | ₩33,078 | ₩32,743 | ₩32,917 | +0.33% | 29.9만 |
| 2026.10.02 | ₩33,801 | ₩33,882 | ₩32,797 | ₩33,038 | -2.26% | 40만 |
| 2026.10.01 | ₩34,672 | ₩34,672 | ₩33,493 | ₩33,774 | -2.59% | 49.7만 |
| 2026.09.30 | ₩33,172 | ₩33,654 | ₩33,038 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,105 |
| -0.20% |
| 22.8만 |
| 2026.09.29 | ₩34,096 | ₩34,203 | ₩33,627 | ₩33,828 | -0.79% | 34.4만 |
|---|
| 2026.09.28 | ₩33,989 | ₩34,645 | ₩33,895 | ₩34,243 | +0.75% | 28.3만 |
|---|
| 2026.09.25 | ₩34,618 | ₩34,939 | ₩34,471 | ₩34,806 | +0.54% | 24.7만 |
|---|
| 2026.09.24 | ₩34,096 | ₩34,364 | ₩33,440 | ₩33,841 | -0.75% | 36.7만 |
|---|
| 2026.09.23 | ₩33,868 | ₩34,323 | ₩33,346 | ₩33,640 | -0.67% | 47.4만 |
|---|
| 2026.09.22 | ₩35,274 | ₩35,274 | ₩34,096 | ₩34,431 | -2.39% | 36.1만 |
|---|
| 2026.09.21 | ₩34,390 | ₩34,431 | ₩33,734 | ₩34,350 | -0.12% | 26.2만 |
|---|
| 2026.09.18 | ₩35,006 | ₩35,020 | ₩33,975 | ₩34,042 | -2.75% | 31.5만 |
|---|
| 2026.09.17 | ₩33,855 | ₩34,859 | ₩33,694 | ₩34,471 | +1.82% | 71.3만 |
|---|
| 2026.09.16 | ₩34,350 | ₩34,498 | ₩33,828 | ₩33,975 | -1.09% | 16.5만 |
|---|
| 2026.09.15 | ₩34,685 | ₩34,953 | ₩34,564 | ₩34,578 | -0.31% | 20만 |
|---|
| 2026.09.14 | ₩34,752 | ₩35,100 | ₩34,243 | ₩34,873 | +0.35% | 27.4만 |
|---|
| 2026.09.11 | ₩33,319 | ₩33,948 | ₩32,824 | ₩33,440 | +0.36% | 48.2만 |
|---|
| 2026.09.10 | ₩33,279 | ₩33,681 | ₩33,145 | ₩33,172 | -0.32% | 24.8만 |
|---|
| 2026.09.09 | ₩33,573 | ₩33,573 | ₩33,038 | ₩33,332 | -0.72% | 40.4만 |
|---|
| 2026.09.08 | ₩34,243 | ₩34,270 | ₩33,507 | ₩33,560 | -1.99% | 23.7만 |
|---|
| 2026.09.04 | ₩34,082 | ₩34,149 | ₩33,815 | ₩33,908 | -0.51% | 22.1만 |
|---|
| 2026.09.03 | ₩34,605 | ₩34,913 | ₩34,176 | ₩34,685 | +0.23% | 38.8만 |
|---|
| 2026.09.02 | ₩32,395 | ₩34,056 | ₩32,100 | ₩32,234 | -0.50% | 44.7만 |
|---|
| 2026.09.01 | ₩33,533 | ₩33,707 | ₩32,998 | ₩33,172 | -1.08% | 45.7만 |
|---|
| 2026.08.31 | ₩34,364 | ₩34,591 | ₩34,190 | ₩34,256 | -0.31% | 17.1만 |
|---|
| 2026.08.28 | ₩34,350 | ₩34,725 | ₩34,230 | ₩34,578 | +0.66% | 20.9만 |
|---|
| 2026.08.27 | ₩34,323 | ₩35,060 | ₩34,243 | ₩34,752 | +1.25% | 24.4만 |
|---|
| 2026.08.26 | ₩35,274 | ₩35,355 | ₩34,578 | ₩34,631 | -1.82% | 20.3만 |
|---|
| 2026.08.25 | ₩35,515 | ₩35,957 | ₩35,408 | ₩35,716 | +0.57% | 24만 |
|---|
| 2026.08.24 | ₩35,904 | ₩36,921 | ₩35,850 | ₩36,185 | +0.78% | 36만 |
|---|
| 2026.08.21 | ₩35,140 | ₩35,529 | ₩34,457 | ₩35,314 | +0.50% | 46만 |
|---|
| 2026.08.20 | ₩35,676 | ₩35,783 | ₩35,006 | ₩35,181 | -1.39% | 25.6만 |
|---|
| 2026.08.19 | ₩35,422 | ₩35,997 | ₩35,341 | ₩35,756 | +0.95% | 29.1만 |
|---|
| 2026.08.18 | ₩35,368 | ₩35,783 | ₩35,234 | ₩35,355 | -0.04% | 26.8만 |
|---|
| 2026.08.17 | ₩35,033 | ₩35,448 | ₩34,417 | ₩34,605 | -1.22% | 73.8만 |
|---|
| 2026.08.14 | ₩36,828 | ₩37,002 | ₩35,850 | ₩36,038 | -2.15% | 38.1만 |
|---|
| 2026.08.13 | ₩36,051 | ₩36,372 | ₩35,489 | ₩36,145 | +0.26% | 42만 |
|---|
| 2026.08.12 | ₩35,984 | ₩36,252 | ₩35,502 | ₩35,984 | 0.00% | 36.1만 |
|---|
| 2026.08.11 | ₩35,328 | ₩36,386 | ₩34,980 | ₩36,212 | +2.50% | 37.6만 |
|---|
| 2026.08.10 | ₩35,435 | ₩35,783 | ₩34,471 | ₩35,743 | +0.87% | 73.3만 |
|---|
| 2026.08.07 | ₩35,114 | ₩37,203 | ₩34,926 | ₩36,895 | +5.07% | 110.9만 |
|---|
| 2026.08.06 | ₩34,739 | ₩35,649 | ₩34,015 | ₩34,752 | +0.04% | 275만 |
|---|
| 2026.08.05 | ₩28,337 | ₩28,819 | ₩27,467 | ₩27,601 | -2.60% | 60.6만 |
|---|
| 2026.08.04 | ₩27,199 | ₩27,748 | ₩27,078 | ₩27,587 | +1.43% | 27.7만 |
|---|
| 2026.08.03 | ₩27,561 | ₩28,163 | ₩27,212 | ₩27,253 | -1.12% | 32.9만 |
|---|
| 2026.07.31 | ₩27,212 | ₩27,306 | ₩26,837 | ₩27,065 | -0.54% | 26만 |
|---|
| 2026.07.30 | ₩27,507 | ₩27,721 | ₩26,489 | ₩27,400 | -0.39% | 45만 |
|---|
| 2026.07.29 | ₩28,297 | ₩29,181 | ₩28,083 | ₩28,967 | +2.37% | 60.7만 |
|---|
| 2026.07.28 | ₩26,864 | ₩28,618 | ₩26,864 | ₩28,525 | +6.18% | 59.6만 |
|---|
| 2026.07.27 | ₩25,699 | ₩26,449 | ₩25,592 | ₩26,168 | +1.82% | 59만 |
|---|
| 2026.07.24 | ₩24,721 | ₩25,257 | ₩24,654 | ₩25,110 | +1.57% | 24.7만 |
|---|
| 2026.07.23 | ₩24,239 | ₩24,373 | ₩23,945 | ₩24,280 | +0.17% | 29만 |
|---|
| 2026.07.22 | ₩25,003 | ₩25,003 | ₩24,480 | ₩24,507 | -1.98% | 28.9만 |
|---|
| 2026.07.21 | ₩24,882 | ₩25,070 | ₩24,400 | ₩24,413 | -1.88% | 35.6만 |
|---|
| 2026.07.20 | ₩25,967 | ₩25,994 | ₩25,579 | ₩25,712 | -0.98% | 24.2만 |
|---|
| 2026.07.17 | ₩25,699 | ₩26,087 | ₩25,123 | ₩25,512 | -0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩26,154 | ₩26,288 | ₩25,873 | ₩26,101 | -0.20% | 41.4만 |
|---|
| 2026.07.15 | ₩24,454 | ₩25,190 | ₩24,427 | ₩24,989 | +2.19% | 41.7만 |
|---|
| 2026.07.14 | ₩24,440 | ₩24,963 | ₩24,346 | ₩24,387 | -0.22% | 36.5만 |
|---|
| 2026.07.13 | ₩24,963 | ₩25,431 | ₩24,936 | ₩25,257 | +1.18% | 42.7만 |
|---|
| 2026.07.10 | ₩23,851 | ₩24,802 | ₩23,851 | ₩24,762 | +3.82% | 62.8만 |
|---|
| 2026.07.09 | ₩22,659 | ₩23,289 | ₩22,458 | ₩23,222 | +2.48% | 24.4만 |
|---|
| 2026.07.08 | ₩23,047 | ₩23,047 | ₩22,552 | ₩22,954 | -0.41% | 43.6만 |
|---|
| 2026.07.07 | ₩23,945 | ₩24,534 | ₩23,784 | ₩23,851 | -0.39% | 35.1만 |
|---|
| 2026.07.06 | ₩22,940 | ₩23,342 | ₩22,539 | ₩23,248 | +1.34% | 46.7만 |
|---|
| 2026.07.02 | ₩21,896 | ₩22,298 | ₩21,735 | ₩22,137 | +1.10% | 64.3만 |
|---|
| 2026.07.01 | ₩20,932 | ₩21,856 | ₩20,851 | ₩21,789 | +4.09% | 58만 |
|---|
| 2026.06.30 | ₩21,333 | ₩21,333 | ₩20,690 | ₩20,744 | -2.76% | 45.2만 |
|---|
| 2026.06.29 | ₩21,882 | ₩21,923 | ₩21,615 | ₩21,735 | -0.67% | 46.5만 |
|---|
| 2026.06.26 | ₩21,159 | ₩21,936 | ₩21,065 | ₩21,601 | +2.09% | 93만 |
|---|
| 2026.06.25 | ₩22,445 | ₩22,900 | ₩22,204 | ₩22,244 | -0.89% | 74.5만 |
|---|
| 2026.06.24 | ₩22,525 | ₩22,739 | ₩21,976 | ₩22,190 | -1.49% | 92.8만 |
|---|
| 2026.06.23 | ₩23,864 | ₩24,266 | ₩21,963 | ₩22,686 | -4.94% | 258.7만 |
|---|
| 2026.06.22 | ₩24,186 | ₩24,601 | ₩24,065 | ₩24,146 | -0.17% | 44.9만 |
|---|
| 2026.06.18 | ₩24,427 | ₩24,427 | ₩23,757 | ₩24,065 | -1.48% | 51.8만 |
|---|
| 2026.06.17 | ₩25,579 | ₩25,860 | ₩24,601 | ₩24,681 | -3.51% | 49만 |
|---|
| 2026.06.16 | ₩25,311 | ₩25,699 | ₩25,177 | ₩25,471 | +0.63% | 27.5만 |
|---|
| 2026.06.15 | ₩25,659 | ₩25,793 | ₩25,056 | ₩25,096 | -2.19% | 27.3만 |
|---|
| 2026.06.12 | ₩25,070 | ₩25,579 | ₩24,855 | ₩25,538 | +1.87% | 34.4만 |
|---|
| 2026.06.11 | ₩24,855 | ₩25,204 | ₩24,253 | ₩25,029 | +0.70% | 37.6만 |
|---|
| 2026.06.10 | ₩24,641 | ₩25,043 | ₩24,467 | ₩24,534 | -0.43% | 47.9만 |
|---|
| 2026.06.09 | ₩24,762 | ₩25,324 | ₩24,641 | ₩24,976 | +0.87% | 56만 |
|---|
| 2026.06.08 | ₩23,382 | ₩23,677 | ₩23,275 | ₩23,382 | 0.00% | 25.3만 |
|---|
| 2026.06.05 | ₩24,293 | ₩24,507 | ₩23,422 | ₩23,704 | -2.43% | 46.8만 |
|---|
| 2026.06.04 | ₩24,654 | ₩25,163 | ₩24,440 | ₩24,882 | +0.92% | 48.7만 |
|---|
| 2026.06.03 | ₩24,400 | ₩24,400 | ₩23,489 | ₩23,570 | -3.40% | 57.1만 |
|---|
| 2026.06.02 | ₩25,337 | ₩25,445 | ₩24,829 | ₩25,204 | -0.53% | 34.3만 |
|---|
| 2026.06.01 | ₩25,123 | ₩25,739 | ₩24,855 | ₩25,726 | +2.40% | 44.3만 |
|---|
| 2026.05.29 | ₩25,177 | ₩25,659 | ₩24,909 | ₩24,909 | -1.06% | 38.8만 |
|---|
| 2026.05.28 | ₩25,284 | ₩25,364 | ₩24,922 | ₩25,150 | -0.53% | 26.2만 |
|---|
| 2026.05.27 | ₩24,882 | ₩25,297 | ₩24,735 | ₩24,989 | +0.43% | 29.6만 |
|---|
| 2026.05.26 | ₩25,083 | ₩25,177 | ₩24,708 | ₩24,829 | -1.01% | 32.1만 |
|---|
| 2026.05.22 | ₩24,829 | ₩25,391 | ₩24,802 | ₩25,137 | +1.24% | 57만 |
|---|
| 2026.05.21 | ₩24,601 | ₩25,029 | ₩24,239 | ₩24,882 | +1.14% | 36.8만 |
|---|
| 2026.05.20 | ₩24,413 | ₩25,137 | ₩24,146 | ₩24,829 | +1.70% | 38.2만 |
|---|
| 2026.05.19 | ₩24,976 | ₩25,271 | ₩24,521 | ₩24,588 | -1.55% | 38.9만 |
|---|
| 2026.05.18 | ₩23,797 | ₩24,882 | ₩23,797 | ₩24,802 | +4.22% | 53.1만 |
|---|
| 2026.05.15 | ₩23,088 | ₩23,516 | ₩22,940 | ₩23,396 | +1.33% | 43.2만 |
|---|
| 2026.05.14 | ₩23,449 | ₩23,797 | ₩23,021 | ₩23,074 | -1.60% | 45.7만 |
|---|
| 2026.05.13 | ₩23,088 | ₩23,222 | ₩22,793 | ₩23,088 | 0.00% | 56.4만 |
|---|
| 2026.05.12 | ₩23,556 | ₩23,637 | ₩23,208 | ₩23,382 | -0.74% | 53.8만 |
|---|
| 2026.05.11 | ₩25,257 | ₩25,284 | ₩23,730 | ₩23,972 | -5.09% | 75.7만 |
|---|
| 2026.05.08 | ₩25,150 | ₩25,485 | ₩24,695 | ₩25,404 | +1.01% | 42만 |
|---|
| 2026.05.07 | ₩25,043 | ₩25,565 | ₩25,043 | ₩25,123 | +0.32% | 34.4만 |
|---|
| 2026.05.06 | ₩25,297 | ₩25,351 | ₩24,802 | ₩24,815 | -1.91% | 28.5만 |
|---|
| 2026.05.05 | ₩24,494 | ₩25,244 | ₩24,092 | ₩24,949 | +1.86% | 72.8만 |
|---|
| 2026.05.04 | ₩23,931 | ₩24,320 | ₩23,838 | ₩23,864 | -0.28% | 21.2만 |
|---|
| 2026.05.01 | ₩24,226 | ₩24,494 | ₩24,146 | ₩24,253 | +0.11% | 32.5만 |
|---|
| 2026.04.30 | ₩24,065 | ₩24,454 | ₩24,012 | ₩24,226 | +0.67% | 30.1만 |
|---|
| 2026.04.29 | ₩24,427 | ₩24,454 | ₩23,958 | ₩24,280 | -0.60% | 38.4만 |
|---|
| 2026.04.28 | ₩23,409 | ₩23,784 | ₩23,248 | ₩23,597 | +0.80% | 26.3만 |
|---|
| 2026.04.27 | ₩23,530 | ₩23,878 | ₩23,235 | ₩23,248 | -1.20% | 42.3만 |
|---|
| 2026.04.24 | ₩23,637 | ₩23,918 | ₩23,476 | ₩23,650 | +0.06% | 28.6만 |
|---|
| 2026.04.23 | ₩23,878 | ₩23,878 | ₩23,235 | ₩23,797 | -0.34% | 53.6만 |
|---|
| 2026.04.22 | ₩24,052 | ₩24,360 | ₩23,797 | ₩24,065 | +0.06% | 36.5만 |
|---|
| 2026.04.21 | ₩24,159 | ₩24,387 | ₩23,918 | ₩24,159 | 0.00% | 56.5만 |
|---|
| 2026.04.20 | ₩24,065 | ₩24,266 | ₩23,972 | ₩24,199 | +0.56% | 29.8만 |
|---|
| 2026.04.17 | ₩24,869 | ₩25,123 | ₩24,454 | ₩24,480 | -1.56% | 42.7만 |
|---|
| 2026.04.16 | ₩24,601 | ₩24,735 | ₩24,186 | ₩24,239 | -1.47% | 28.1만 |
|---|
| 2026.04.15 | ₩23,155 | ₩23,985 | ₩23,114 | ₩23,851 | +3.01% | 30.5만 |
|---|
| 2026.04.14 | ₩23,489 | ₩23,945 | ₩23,195 | ₩23,275 | -0.91% | 95.9만 |
|---|
| 2026.04.13 | ₩22,351 | ₩23,302 | ₩22,231 | ₩23,141 | +3.54% | 140.1만 |
|---|
| 2026.04.10 | ₩22,887 | ₩22,927 | ₩22,351 | ₩22,418 | -2.05% | 62.4만 |
|---|
| 2026.04.09 | ₩22,338 | ₩22,418 | ₩21,601 | ₩22,217 | -0.54% | 87.2만 |
|---|
| 2026.04.08 | ₩23,463 | ₩23,543 | ₩22,699 | ₩22,739 | -3.08% | 56.4만 |
|---|
| 2026.04.07 | ₩22,606 | ₩22,606 | ₩21,923 | ₩22,217 | -1.72% | 61.4만 |
|---|
| 2026.04.06 | ₩21,440 | ₩21,815 | ₩21,387 | ₩21,695 | +1.19% | 31.8만 |
|---|
| 2026.04.02 | ₩21,226 | ₩21,681 | ₩20,918 | ₩21,387 | +0.76% | 124.2만 |
|---|
| 2026.04.01 | ₩21,360 | ₩21,534 | ₩20,865 | ₩21,494 | +0.63% | 70.9만 |
|---|
| 2026.03.31 | ₩20,945 | ₩21,039 | ₩20,369 | ₩20,824 | -0.58% | 117.4만 |
|---|
| 2026.03.30 | ₩20,235 | ₩20,824 | ₩20,235 | ₩20,744 | +2.51% | 62만 |
|---|
| 2026.03.27 | ₩20,811 | ₩20,932 | ₩20,503 | ₩20,530 | -1.35% | 49.2만 |
|---|
| 2026.03.26 | ₩20,690 | ₩21,253 | ₩20,664 | ₩20,744 | +0.26% | 91.6만 |
|---|
| 2026.03.25 | ₩20,677 | ₩20,985 | ₩20,382 | ₩20,757 | +0.39% | 133.6만 |
|---|
| 2026.03.24 | ₩20,316 | ₩20,449 | ₩19,994 | ₩20,423 | +0.53% | 109.8만 |
|---|
| 2026.03.23 | ₩20,516 | ₩20,690 | ₩20,088 | ₩20,530 | +0.07% | 49.5만 |
|---|
| 2026.03.20 | ₩20,195 | ₩20,557 | ₩19,994 | ₩20,235 | +0.20% | 59.7만 |
|---|
| 2026.03.19 | ₩19,833 | ₩20,530 | ₩19,833 | ₩20,289 | +2.30% | 64.4만 |
|---|
| 2026.03.18 | ₩20,503 | ₩20,570 | ₩19,967 | ₩20,329 | -0.85% | 58.7만 |
|---|
| 2026.03.17 | ₩21,266 | ₩21,628 | ₩20,824 | ₩20,878 | -1.83% | 66만 |
|---|
| 2026.03.16 | ₩21,092 | ₩21,280 | ₩20,878 | ₩21,199 | +0.51% | 71.5만 |
|---|
| 2026.03.13 | ₩21,347 | ₩21,427 | ₩20,891 | ₩20,998 | -1.63% | 78.5만 |
|---|
| 2026.03.12 | ₩22,351 | ₩22,860 | ₩20,851 | ₩21,039 | -5.87% | 148.8만 |
|---|
| 2026.03.11 | ₩23,088 | ₩23,302 | ₩22,713 | ₩22,887 | -0.87% | 50.1만 |
|---|
| 2026.03.10 | ₩23,570 | ₩23,583 | ₩22,619 | ₩22,847 | -3.07% | 55.2만 |
|---|
| 2026.03.09 | ₩23,597 | ₩23,623 | ₩22,967 | ₩23,570 | -0.11% | 50.6만 |
|---|
| 2026.03.06 | ₩23,570 | ₩23,824 | ₩23,222 | ₩23,797 | +0.97% | 37만 |
|---|
| 2026.03.05 | ₩23,945 | ₩24,440 | ₩23,797 | ₩24,266 | +1.34% | 61.6만 |
|---|
| 2026.03.04 | ₩22,512 | ₩23,034 | ₩22,190 | ₩22,967 | +2.02% | 55.6만 |
|---|
| 2026.03.03 | ₩21,641 | ₩22,097 | ₩21,280 | ₩21,856 | +0.99% | 52.8만 |
|---|
| 2026.03.02 | ₩23,757 | ₩23,864 | ₩22,726 | ₩22,914 | -3.55% | 64.9만 |
|---|
| 2026.02.27 | ₩24,092 | ₩25,190 | ₩23,463 | ₩24,909 | +3.39% | 76.7만 |
|---|
| 2026.02.26 | ₩24,681 | ₩26,703 | ₩24,641 | ₩25,271 | +2.39% | 91.5만 |
|---|
| 2026.02.25 | ₩24,842 | ₩25,110 | ₩24,494 | ₩25,083 | +0.97% | 82.7만 |
|---|
| 2026.02.24 | ₩24,628 | ₩25,217 | ₩24,346 | ₩24,721 | +0.38% | 117만 |
|---|
| 2026.02.23 | ₩24,882 | ₩24,963 | ₩24,159 | ₩24,534 | -1.40% | 77.6만 |
|---|
| 2026.02.20 | ₩25,190 | ₩25,659 | ₩24,909 | ₩25,230 | +0.16% | 78.5만 |
|---|
| 2026.02.19 | ₩24,561 | ₩25,297 | ₩24,507 | ₩25,163 | +2.45% | 55.8만 |
|---|
| 2026.02.18 | ₩24,400 | ₩24,842 | ₩24,320 | ₩24,775 | +1.54% | 61.7만 |
|---|
| 2026.02.17 | ₩24,387 | ₩24,534 | ₩23,476 | ₩23,931 | -1.87% | 78만 |
|---|
| 2026.02.13 | ₩24,855 | ₩25,217 | ₩24,614 | ₩25,123 | +1.08% | 50.5만 |
|---|
| 2026.02.12 | ₩24,721 | ₩24,788 | ₩23,436 | ₩23,864 | -3.47% | 66만 |
|---|
| 2026.02.11 | ₩25,257 | ₩25,257 | ₩24,293 | ₩24,547 | -2.81% | 70.8만 |
|---|
| 2026.02.10 | ₩25,204 | ₩25,954 | ₩25,070 | ₩25,726 | +2.07% | 48.8만 |
|---|
| 2026.02.09 | ₩24,721 | ₩24,989 | ₩24,065 | ₩24,989 | +1.08% | 51.9만 |
|---|
| 2026.02.06 | ₩24,105 | ₩24,748 | ₩23,972 | ₩24,748 | +2.67% | 68.6만 |
|---|
| 2026.02.05 | ₩23,878 | ₩24,065 | ₩23,101 | ₩23,436 | -1.85% | 83.4만 |
|---|
| 2026.02.04 | ₩23,663 | ₩24,454 | ₩23,329 | ₩23,744 | +0.34% | 112.1만 |
|---|
| 2026.02.03 | ₩25,378 | ₩25,391 | ₩23,824 | ₩24,065 | -5.17% | 108.1만 |
|---|
| 2026.02.02 | ₩27,440 | ₩27,815 | ₩27,052 | ₩27,601 | +0.59% | 46.4만 |
|---|
| 2026.01.30 | ₩27,869 | ₩28,136 | ₩27,574 | ₩27,962 | +0.34% | 38만 |
|---|
| 2026.01.29 | ₩27,788 | ₩27,828 | ₩27,212 | ₩27,735 | -0.19% | 57.5만 |
|---|
| 2026.01.28 | ₩28,645 | ₩28,860 | ₩28,190 | ₩28,351 | -1.03% | 30.9만 |
|---|
| 2026.01.27 | ₩29,462 | ₩29,569 | ₩28,324 | ₩28,418 | -3.55% | 43.5만 |
|---|
| 2026.01.26 | ₩29,918 | ₩30,025 | ₩29,368 | ₩29,529 | -1.30% | 30.7만 |
|---|
| 2026.01.23 | ₩29,261 | ₩29,556 | ₩29,101 | ₩29,516 | +0.87% | 18.8만 |
|---|
| 2026.01.22 | ₩28,391 | ₩29,556 | ₩28,391 | ₩29,248 | +3.02% | 35.5만 |
|---|
| 2026.01.21 | ₩27,976 | ₩28,444 | ₩27,694 | ₩28,110 | +0.48% | 37.6만 |
|---|
| 2026.01.20 | ₩27,909 | ₩28,083 | ₩27,480 | ₩27,627 | -1.01% | 44.6만 |
|---|
| 2026.01.16 | ₩28,819 | ₩28,819 | ₩28,244 | ₩28,418 | -1.39% | 43.3만 |
|---|
| 2026.01.15 | ₩29,194 | ₩29,194 | ₩28,726 | ₩28,793 | -1.38% | 36.6만 |
|---|
| 2026.01.14 | ₩28,886 | ₩29,663 | ₩28,886 | ₩29,342 | +1.58% | 42만 |
|---|
| 2026.01.13 | ₩29,409 | ₩29,676 | ₩28,793 | ₩29,462 | +0.18% | 37.5만 |
|---|
| 2026.01.12 | ₩30,627 | ₩30,654 | ₩29,449 | ₩29,596 | -3.37% | 69.3만 |
|---|
| 2026.01.09 | ₩30,989 | ₩31,859 | ₩30,641 | ₩31,739 | +2.42% | 31.8만 |
|---|
| 2026.01.08 | ₩29,743 | ₩30,922 | ₩29,717 | ₩30,600 | +2.88% | 38.6만 |
|---|
| 2026.01.07 | ₩31,069 | ₩31,217 | ₩29,998 | ₩30,426 | -2.07% | 86.4만 |
|---|
| 2026.01.06 | ₩31,350 | ₩32,033 | ₩31,176 | ₩31,404 | +0.17% | 49.5만 |
|---|
| 2026.01.05 | ₩30,413 | ₩31,766 | ₩30,333 | ₩31,538 | +3.70% | 135.6만 |
|---|
| 2026.01.02 | ₩30,453 | ₩30,975 | ₩29,891 | ₩30,681 | +0.75% | 44만 |
|---|
| 2025.12.31 | ₩30,386 | ₩30,721 | ₩30,011 | ₩30,078 | -1.01% | 37.4만 |
|---|
| 2025.12.30 | ₩30,239 | ₩30,909 | ₩30,212 | ₩30,681 | +1.46% | 46.6만 |
|---|
| 2025.12.29 | ₩29,944 | ₩30,346 | ₩29,743 | ₩30,199 | +0.85% | 51.4만 |
|---|
| 2025.12.26 | ₩29,623 | ₩30,065 | ₩29,543 | ₩30,051 | +1.45% | 26.3만 |
|---|
| 2025.12.24 | ₩29,556 | ₩29,703 | ₩29,476 | ₩29,690 | +0.45% | 11만 |
|---|
| 2025.12.23 | ₩29,770 | ₩29,837 | ₩29,368 | ₩29,556 | -0.72% | 36.6만 |
|---|
| 2025.12.22 | ₩29,690 | ₩29,824 | ₩29,368 | ₩29,502 | -0.63% | 37.6만 |
|---|
| 2025.12.19 | ₩30,185 | ₩30,359 | ₩29,797 | ₩29,810 | -1.24% | 45.5만 |
|---|
| 2025.12.18 | ₩30,292 | ₩30,587 | ₩29,944 | ₩30,051 | -0.80% | 38.9만 |
|---|
| 2025.12.17 | ₩29,877 | ₩30,493 | ₩29,877 | ₩29,998 | +0.40% | 39.6만 |
|---|
| 2025.12.16 | ₩29,944 | ₩30,011 | ₩29,288 | ₩29,569 | -1.25% | 48.2만 |
|---|
| 2025.12.15 | ₩30,011 | ₩30,239 | ₩29,690 | ₩29,810 | -0.67% | 57.4만 |
|---|
| 2025.12.12 | ₩29,583 | ₩29,810 | ₩29,181 | ₩29,489 | -0.32% | 56.5만 |
|---|
| 2025.12.11 | ₩29,074 | ₩29,998 | ₩29,007 | ₩29,596 | +1.80% | 79.5만 |
|---|
| 2025.12.10 | ₩28,471 | ₩28,618 | ₩28,163 | ₩28,458 | -0.05% | 49.4만 |
|---|
| 2025.12.09 | ₩27,855 | ₩28,471 | ₩27,815 | ₩28,337 | +1.73% | 66.8만 |
|---|
| 2025.12.08 | ₩26,114 | ₩26,864 | ₩26,020 | ₩26,596 | +1.85% | 80.1만 |
|---|
| 2025.12.05 | ₩26,248 | ₩26,556 | ₩25,873 | ₩25,887 | -1.38% | 128.9만 |
|---|
| 2025.12.04 | ₩26,007 | ₩26,221 | ₩25,833 | ₩25,860 | -0.57% | 48.1만 |
|---|
| 2025.12.03 | ₩25,391 | ₩25,887 | ₩24,654 | ₩25,297 | -0.37% | 99.3만 |
|---|
| 2025.12.02 | ₩26,034 | ₩26,061 | ₩25,284 | ₩25,284 | -2.88% | 54.4만 |
|---|
| 2025.12.01 | ₩26,061 | ₩26,650 | ₩25,927 | ₩26,181 | +0.46% | 116.9만 |
|---|
| 2025.11.28 | ₩26,650 | ₩26,971 | ₩26,570 | ₩26,878 | +0.85% | 25만 |
|---|
| 2025.11.26 | ₩26,583 | ₩26,904 | ₩26,154 | ₩26,235 | -1.31% | 48.7만 |
|---|
| 2025.11.25 | ₩26,985 | ₩27,119 | ₩26,208 | ₩26,342 | -2.38% | 89.3만 |
|---|
| 2025.11.24 | ₩26,878 | ₩27,025 | ₩26,047 | ₩26,623 | -0.95% | 85.9만 |
|---|
| 2025.11.21 | ₩25,846 | ₩27,212 | ₩25,485 | ₩26,985 | +4.40% | 72.3만 |
|---|
| 2025.11.20 | ₩26,757 | ₩26,945 | ₩25,458 | ₩25,565 | -4.45% | 88.1만 |
|---|
| 2025.11.19 | ₩27,614 | ₩27,641 | ₩27,212 | ₩27,360 | -0.92% | 55.8만 |
|---|
| 2025.11.18 | ₩27,119 | ₩27,721 | ₩26,958 | ₩27,507 | +1.43% | 78.4만 |
|---|
| 2025.11.17 | ₩27,708 | ₩28,618 | ₩26,529 | ₩27,092 | -2.22% | 229.3만 |
|---|
| 2025.11.14 | ₩24,762 | ₩25,445 | ₩24,641 | ₩25,378 | +2.49% | 59.9만 |
|---|
| 2025.11.13 | ₩24,909 | ₩25,297 | ₩24,829 | ₩24,842 | -0.27% | 70.9만 |
|---|
| 2025.11.12 | ₩26,436 | ₩26,543 | ₩25,833 | ₩26,101 | -1.27% | 59.2만 |
|---|
| 2025.11.11 | ₩26,529 | ₩26,837 | ₩26,154 | ₩26,650 | +0.45% | 82.5만 |
|---|
| 2025.11.10 | ₩25,364 | ₩25,686 | ₩24,922 | ₩25,579 | +0.84% | 96.7만 |
|---|
| 2025.11.07 | ₩23,972 | ₩24,815 | ₩23,972 | ₩24,815 | +3.52% | 80.6만 |
|---|
| 2025.11.06 | ₩24,119 | ₩24,266 | ₩23,449 | ₩23,597 | -2.17% | 62.7만 |
|---|
| 2025.11.05 | ₩23,704 | ₩24,333 | ₩23,396 | ₩24,306 | +2.54% | 87.1만 |
|---|
| 2025.11.04 | ₩23,663 | ₩23,931 | ₩23,530 | ₩23,677 | +0.06% | 67.9만 |
|---|
| 2025.11.03 | ₩24,695 | ₩24,695 | ₩23,972 | ₩24,079 | -2.49% | 81.2만 |
|---|
| 2025.10.31 | ₩25,538 | ₩25,806 | ₩25,070 | ₩25,404 | -0.52% | 84.4만 |
|---|
| 2025.10.30 | ₩26,409 | ₩27,815 | ₩25,913 | ₩26,128 | -1.06% | 140.7만 |
|---|
| 2025.10.29 | ₩32,194 | ₩32,248 | ₩31,350 | ₩31,377 | -2.54% | 52.9만 |
|---|
| 2025.10.28 | ₩32,408 | ₩32,676 | ₩32,167 | ₩32,234 | -0.54% | 30.3만 |
|---|
| 2025.10.27 | ₩32,181 | ₩32,462 | ₩32,074 | ₩32,435 | +0.79% | 35.2만 |
|---|
| 2025.10.24 | ₩32,328 | ₩32,328 | ₩31,980 | ₩32,033 | -0.91% | 32.5만 |
|---|
| 2025.10.23 | ₩32,623 | ₩32,757 | ₩32,020 | ₩32,020 | -1.85% | 29.7만 |
|---|
| 2025.10.22 | ₩32,087 | ₩32,944 | ₩32,074 | ₩32,596 | +1.59% | 33만 |
|---|
| 2025.10.21 | ₩31,230 | ₩32,154 | ₩31,190 | ₩31,980 | +2.40% | 37.9만 |
|---|
| 2025.10.20 | ₩30,975 | ₩31,511 | ₩30,962 | ₩31,109 | +0.43% | 41.1만 |
|---|
| 2025.10.17 | ₩31,846 | ₩32,033 | ₩31,283 | ₩31,404 | -1.39% | 40.9만 |
|---|
| 2025.10.16 | ₩32,100 | ₩32,489 | ₩31,699 | ₩32,382 | +0.88% | 101.8만 |
|---|
| 2025.10.15 | ₩31,176 | ₩31,940 | ₩31,176 | ₩31,873 | +2.23% | 47.1만 |
|---|
| 2025.10.14 | ₩30,038 | ₩31,873 | ₩30,038 | ₩30,667 | +2.10% | 146.2만 |
|---|
| 2025.10.13 | ₩30,359 | ₩30,560 | ₩30,025 | ₩30,386 | +0.09% | 51.4만 |
|---|
| 2025.10.10 | ₩31,002 | ₩31,190 | ₩30,078 | ₩30,185 | -2.63% | 58만 |
|---|