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 | ₩33,847 | ₩34,249 | ₩33,794 | ₩33,941 | +0.28% | 24.7만 |
| 2026.10.08 | ₩33,928 | ₩34,182 | ₩33,393 | ₩34,075 | +0.43% | 33.1만 |
| 2026.10.07 | ₩33,727 | ₩34,208 | ₩33,339 | ₩34,008 | +0.83% | 37만 |
| 2026.10.06 | ₩33,259 | ₩33,714 | ₩33,005 | ₩33,473 | +0.64% | 21.6만 |
| 2026.10.05 | ₩32,764 | ₩33,032 | ₩32,697 | ₩32,871 | +0.33% | 29.9만 |
| 2026.10.02 | ₩33,754 | ₩33,834 | ₩32,751 | ₩32,991 | -2.26% | 40만 |
| 2026.10.01 | ₩34,623 | ₩34,623 | ₩33,446 | ₩33,727 | -2.59% | 49.7만 |
| 2026.09.30 | ₩33,125 | ₩33,607 | ₩32,991 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,058 |
| -0.20% |
| 22.8만 |
| 2026.09.29 | ₩34,048 | ₩34,155 | ₩33,580 | ₩33,780 | -0.79% | 34.4만 |
|---|
| 2026.09.28 | ₩33,941 | ₩34,596 | ₩33,847 | ₩34,195 | +0.75% | 28.3만 |
|---|
| 2026.09.25 | ₩34,569 | ₩34,890 | ₩34,422 | ₩34,757 | +0.54% | 24.7만 |
|---|
| 2026.09.24 | ₩34,048 | ₩34,315 | ₩33,393 | ₩33,794 | -0.75% | 36.7만 |
|---|
| 2026.09.23 | ₩33,821 | ₩34,275 | ₩33,299 | ₩33,593 | -0.67% | 47.4만 |
|---|
| 2026.09.22 | ₩35,225 | ₩35,225 | ₩34,048 | ₩34,382 | -2.39% | 36.1만 |
|---|
| 2026.09.21 | ₩34,342 | ₩34,382 | ₩33,687 | ₩34,302 | -0.12% | 26.2만 |
|---|
| 2026.09.18 | ₩34,957 | ₩34,971 | ₩33,928 | ₩33,994 | -2.75% | 31.5만 |
|---|
| 2026.09.17 | ₩33,807 | ₩34,810 | ₩33,647 | ₩34,422 | +1.82% | 71.3만 |
|---|
| 2026.09.16 | ₩34,302 | ₩34,449 | ₩33,780 | ₩33,928 | -1.09% | 16.5만 |
|---|
| 2026.09.15 | ₩34,636 | ₩34,904 | ₩34,516 | ₩34,529 | -0.31% | 20만 |
|---|
| 2026.09.14 | ₩34,703 | ₩35,051 | ₩34,195 | ₩34,824 | +0.35% | 27.4만 |
|---|
| 2026.09.11 | ₩33,272 | ₩33,901 | ₩32,777 | ₩33,393 | +0.36% | 48.2만 |
|---|
| 2026.09.10 | ₩33,232 | ₩33,633 | ₩33,098 | ₩33,125 | -0.32% | 24.8만 |
|---|
| 2026.09.09 | ₩33,526 | ₩33,526 | ₩32,991 | ₩33,286 | -0.72% | 40.4만 |
|---|
| 2026.09.08 | ₩34,195 | ₩34,222 | ₩33,459 | ₩33,513 | -1.99% | 23.7만 |
|---|
| 2026.09.04 | ₩34,035 | ₩34,101 | ₩33,767 | ₩33,861 | -0.51% | 22.1만 |
|---|
| 2026.09.03 | ₩34,556 | ₩34,864 | ₩34,128 | ₩34,636 | +0.23% | 38.8만 |
|---|
| 2026.09.02 | ₩32,350 | ₩34,008 | ₩32,055 | ₩32,189 | -0.50% | 44.7만 |
|---|
| 2026.09.01 | ₩33,486 | ₩33,660 | ₩32,951 | ₩33,125 | -1.08% | 45.7만 |
|---|
| 2026.08.31 | ₩34,315 | ₩34,543 | ₩34,142 | ₩34,208 | -0.31% | 17.1만 |
|---|
| 2026.08.28 | ₩34,302 | ₩34,676 | ₩34,182 | ₩34,529 | +0.66% | 20.9만 |
|---|
| 2026.08.27 | ₩34,275 | ₩35,011 | ₩34,195 | ₩34,703 | +1.25% | 24.4만 |
|---|
| 2026.08.26 | ₩35,225 | ₩35,305 | ₩34,529 | ₩34,583 | -1.82% | 20.3만 |
|---|
| 2026.08.25 | ₩35,465 | ₩35,907 | ₩35,358 | ₩35,666 | +0.57% | 24만 |
|---|
| 2026.08.24 | ₩35,853 | ₩36,870 | ₩35,800 | ₩36,134 | +0.78% | 36만 |
|---|
| 2026.08.21 | ₩35,091 | ₩35,479 | ₩34,409 | ₩35,265 | +0.50% | 46만 |
|---|
| 2026.08.20 | ₩35,626 | ₩35,733 | ₩34,957 | ₩35,131 | -1.39% | 25.6만 |
|---|
| 2026.08.19 | ₩35,372 | ₩35,947 | ₩35,292 | ₩35,706 | +0.95% | 29.1만 |
|---|
| 2026.08.18 | ₩35,318 | ₩35,733 | ₩35,185 | ₩35,305 | -0.04% | 26.8만 |
|---|
| 2026.08.17 | ₩34,984 | ₩35,399 | ₩34,369 | ₩34,556 | -1.22% | 73.8만 |
|---|
| 2026.08.14 | ₩36,776 | ₩36,950 | ₩35,800 | ₩35,987 | -2.15% | 38.1만 |
|---|
| 2026.08.13 | ₩36,000 | ₩36,321 | ₩35,439 | ₩36,094 | +0.26% | 42만 |
|---|
| 2026.08.12 | ₩35,934 | ₩36,201 | ₩35,452 | ₩35,934 | 0.00% | 36.1만 |
|---|
| 2026.08.11 | ₩35,278 | ₩36,335 | ₩34,931 | ₩36,161 | +2.50% | 37.6만 |
|---|
| 2026.08.10 | ₩35,385 | ₩35,733 | ₩34,422 | ₩35,693 | +0.87% | 73.3만 |
|---|
| 2026.08.07 | ₩35,064 | ₩37,150 | ₩34,877 | ₩36,843 | +5.07% | 110.9만 |
|---|
| 2026.08.06 | ₩34,690 | ₩35,599 | ₩33,968 | ₩34,703 | +0.04% | 275만 |
|---|
| 2026.08.05 | ₩28,297 | ₩28,779 | ₩27,428 | ₩27,562 | -2.60% | 60.6만 |
|---|
| 2026.08.04 | ₩27,161 | ₩27,709 | ₩27,040 | ₩27,549 | +1.43% | 27.7만 |
|---|
| 2026.08.03 | ₩27,522 | ₩28,124 | ₩27,174 | ₩27,214 | -1.12% | 32.9만 |
|---|
| 2026.07.31 | ₩27,174 | ₩27,268 | ₩26,800 | ₩27,027 | -0.54% | 26만 |
|---|
| 2026.07.30 | ₩27,468 | ₩27,682 | ₩26,452 | ₩27,361 | -0.39% | 45만 |
|---|
| 2026.07.29 | ₩28,257 | ₩29,140 | ₩28,043 | ₩28,926 | +2.37% | 60.7만 |
|---|
| 2026.07.28 | ₩26,826 | ₩28,578 | ₩26,826 | ₩28,485 | +6.18% | 59.6만 |
|---|
| 2026.07.27 | ₩25,663 | ₩26,412 | ₩25,556 | ₩26,131 | +1.82% | 59만 |
|---|
| 2026.07.24 | ₩24,687 | ₩25,222 | ₩24,620 | ₩25,075 | +1.57% | 24.7만 |
|---|
| 2026.07.23 | ₩24,205 | ₩24,339 | ₩23,911 | ₩24,245 | +0.17% | 29만 |
|---|
| 2026.07.22 | ₩24,968 | ₩24,968 | ₩24,446 | ₩24,473 | -1.98% | 28.9만 |
|---|
| 2026.07.21 | ₩24,847 | ₩25,034 | ₩24,366 | ₩24,379 | -1.88% | 35.6만 |
|---|
| 2026.07.20 | ₩25,930 | ₩25,957 | ₩25,543 | ₩25,676 | -0.98% | 24.2만 |
|---|
| 2026.07.17 | ₩25,663 | ₩26,051 | ₩25,088 | ₩25,476 | -0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩26,118 | ₩26,251 | ₩25,837 | ₩26,064 | -0.20% | 41.4만 |
|---|
| 2026.07.15 | ₩24,419 | ₩25,155 | ₩24,393 | ₩24,954 | +2.19% | 41.7만 |
|---|
| 2026.07.14 | ₩24,406 | ₩24,927 | ₩24,312 | ₩24,352 | -0.22% | 36.5만 |
|---|
| 2026.07.13 | ₩24,927 | ₩25,396 | ₩24,901 | ₩25,222 | +1.18% | 42.7만 |
|---|
| 2026.07.10 | ₩23,817 | ₩24,767 | ₩23,817 | ₩24,727 | +3.82% | 62.8만 |
|---|
| 2026.07.09 | ₩22,627 | ₩23,256 | ₩22,427 | ₩23,189 | +2.48% | 24.4만 |
|---|
| 2026.07.08 | ₩23,015 | ₩23,015 | ₩22,520 | ₩22,921 | -0.41% | 43.6만 |
|---|
| 2026.07.07 | ₩23,911 | ₩24,500 | ₩23,751 | ₩23,817 | -0.39% | 35.1만 |
|---|
| 2026.07.06 | ₩22,908 | ₩23,309 | ₩22,507 | ₩23,216 | +1.34% | 46.7만 |
|---|
| 2026.07.02 | ₩21,865 | ₩22,266 | ₩21,705 | ₩22,106 | +1.10% | 64.3만 |
|---|
| 2026.07.01 | ₩20,902 | ₩21,825 | ₩20,822 | ₩21,758 | +4.09% | 58만 |
|---|
| 2026.06.30 | ₩21,303 | ₩21,303 | ₩20,661 | ₩20,715 | -2.76% | 45.2만 |
|---|
| 2026.06.29 | ₩21,852 | ₩21,892 | ₩21,584 | ₩21,705 | -0.67% | 46.5만 |
|---|
| 2026.06.26 | ₩21,129 | ₩21,905 | ₩21,036 | ₩21,571 | +2.09% | 93만 |
|---|
| 2026.06.25 | ₩22,413 | ₩22,868 | ₩22,173 | ₩22,213 | -0.89% | 74.5만 |
|---|
| 2026.06.24 | ₩22,494 | ₩22,708 | ₩21,945 | ₩22,159 | -1.49% | 92.8만 |
|---|
| 2026.06.23 | ₩23,831 | ₩24,232 | ₩21,932 | ₩22,654 | -4.94% | 258.7만 |
|---|
| 2026.06.22 | ₩24,152 | ₩24,566 | ₩24,031 | ₩24,112 | -0.17% | 44.9만 |
|---|
| 2026.06.18 | ₩24,393 | ₩24,393 | ₩23,724 | ₩24,031 | -1.48% | 51.8만 |
|---|
| 2026.06.17 | ₩25,543 | ₩25,823 | ₩24,566 | ₩24,647 | -3.51% | 49만 |
|---|
| 2026.06.16 | ₩25,275 | ₩25,663 | ₩25,141 | ₩25,436 | +0.63% | 27.5만 |
|---|
| 2026.06.15 | ₩25,623 | ₩25,757 | ₩25,021 | ₩25,061 | -2.19% | 27.3만 |
|---|
| 2026.06.12 | ₩25,034 | ₩25,543 | ₩24,820 | ₩25,503 | +1.87% | 34.4만 |
|---|
| 2026.06.11 | ₩24,820 | ₩25,168 | ₩24,219 | ₩24,994 | +0.70% | 37.6만 |
|---|
| 2026.06.10 | ₩24,607 | ₩25,008 | ₩24,433 | ₩24,500 | -0.43% | 47.9만 |
|---|
| 2026.06.09 | ₩24,727 | ₩25,289 | ₩24,607 | ₩24,941 | +0.87% | 56만 |
|---|
| 2026.06.08 | ₩23,349 | ₩23,644 | ₩23,242 | ₩23,349 | 0.00% | 25.3만 |
|---|
| 2026.06.05 | ₩24,259 | ₩24,473 | ₩23,390 | ₩23,670 | -2.43% | 46.8만 |
|---|
| 2026.06.04 | ₩24,620 | ₩25,128 | ₩24,406 | ₩24,847 | +0.92% | 48.7만 |
|---|
| 2026.06.03 | ₩24,366 | ₩24,366 | ₩23,456 | ₩23,537 | -3.40% | 57.1만 |
|---|
| 2026.06.02 | ₩25,302 | ₩25,409 | ₩24,794 | ₩25,168 | -0.53% | 34.3만 |
|---|
| 2026.06.01 | ₩25,088 | ₩25,703 | ₩24,820 | ₩25,690 | +2.40% | 44.3만 |
|---|
| 2026.05.29 | ₩25,141 | ₩25,623 | ₩24,874 | ₩24,874 | -1.06% | 38.8만 |
|---|
| 2026.05.28 | ₩25,248 | ₩25,329 | ₩24,887 | ₩25,115 | -0.53% | 26.2만 |
|---|
| 2026.05.27 | ₩24,847 | ₩25,262 | ₩24,700 | ₩24,954 | +0.43% | 29.6만 |
|---|
| 2026.05.26 | ₩25,048 | ₩25,141 | ₩24,673 | ₩24,794 | -1.01% | 32.1만 |
|---|
| 2026.05.22 | ₩24,794 | ₩25,355 | ₩24,767 | ₩25,101 | +1.24% | 57만 |
|---|
| 2026.05.21 | ₩24,566 | ₩24,994 | ₩24,205 | ₩24,847 | +1.14% | 36.8만 |
|---|
| 2026.05.20 | ₩24,379 | ₩25,101 | ₩24,112 | ₩24,794 | +1.70% | 38.2만 |
|---|
| 2026.05.19 | ₩24,941 | ₩25,235 | ₩24,486 | ₩24,553 | -1.55% | 38.9만 |
|---|
| 2026.05.18 | ₩23,764 | ₩24,847 | ₩23,764 | ₩24,767 | +4.22% | 53.1만 |
|---|
| 2026.05.15 | ₩23,055 | ₩23,483 | ₩22,908 | ₩23,363 | +1.33% | 43.2만 |
|---|
| 2026.05.14 | ₩23,416 | ₩23,764 | ₩22,988 | ₩23,042 | -1.60% | 45.7만 |
|---|
| 2026.05.13 | ₩23,055 | ₩23,189 | ₩22,761 | ₩23,055 | 0.00% | 56.4만 |
|---|
| 2026.05.12 | ₩23,523 | ₩23,604 | ₩23,176 | ₩23,349 | -0.74% | 53.8만 |
|---|
| 2026.05.11 | ₩25,222 | ₩25,248 | ₩23,697 | ₩23,938 | -5.09% | 75.7만 |
|---|
| 2026.05.08 | ₩25,115 | ₩25,449 | ₩24,660 | ₩25,369 | +1.01% | 42만 |
|---|
| 2026.05.07 | ₩25,008 | ₩25,529 | ₩25,008 | ₩25,088 | +0.32% | 34.4만 |
|---|
| 2026.05.06 | ₩25,262 | ₩25,315 | ₩24,767 | ₩24,780 | -1.91% | 28.5만 |
|---|
| 2026.05.05 | ₩24,459 | ₩25,208 | ₩24,058 | ₩24,914 | +1.86% | 72.8만 |
|---|
| 2026.05.04 | ₩23,898 | ₩24,286 | ₩23,804 | ₩23,831 | -0.28% | 21.2만 |
|---|
| 2026.05.01 | ₩24,192 | ₩24,459 | ₩24,112 | ₩24,219 | +0.11% | 32.5만 |
|---|
| 2026.04.30 | ₩24,031 | ₩24,419 | ₩23,978 | ₩24,192 | +0.67% | 30.1만 |
|---|
| 2026.04.29 | ₩24,393 | ₩24,419 | ₩23,924 | ₩24,245 | -0.60% | 38.4만 |
|---|
| 2026.04.28 | ₩23,376 | ₩23,751 | ₩23,216 | ₩23,563 | +0.80% | 26.3만 |
|---|
| 2026.04.27 | ₩23,497 | ₩23,844 | ₩23,202 | ₩23,216 | -1.20% | 42.3만 |
|---|
| 2026.04.24 | ₩23,604 | ₩23,884 | ₩23,443 | ₩23,617 | +0.06% | 28.6만 |
|---|
| 2026.04.23 | ₩23,844 | ₩23,844 | ₩23,202 | ₩23,764 | -0.34% | 53.6만 |
|---|
| 2026.04.22 | ₩24,018 | ₩24,326 | ₩23,764 | ₩24,031 | +0.06% | 36.5만 |
|---|
| 2026.04.21 | ₩24,125 | ₩24,352 | ₩23,884 | ₩24,125 | 0.00% | 56.5만 |
|---|
| 2026.04.20 | ₩24,031 | ₩24,232 | ₩23,938 | ₩24,165 | +0.56% | 29.8만 |
|---|
| 2026.04.17 | ₩24,834 | ₩25,088 | ₩24,419 | ₩24,446 | -1.56% | 42.7만 |
|---|
| 2026.04.16 | ₩24,566 | ₩24,700 | ₩24,152 | ₩24,205 | -1.47% | 28.1만 |
|---|
| 2026.04.15 | ₩23,122 | ₩23,951 | ₩23,082 | ₩23,817 | +3.01% | 30.5만 |
|---|
| 2026.04.14 | ₩23,456 | ₩23,911 | ₩23,162 | ₩23,242 | -0.91% | 95.9만 |
|---|
| 2026.04.13 | ₩22,320 | ₩23,269 | ₩22,199 | ₩23,109 | +3.54% | 140.1만 |
|---|
| 2026.04.10 | ₩22,855 | ₩22,895 | ₩22,320 | ₩22,387 | -2.05% | 62.4만 |
|---|
| 2026.04.09 | ₩22,306 | ₩22,387 | ₩21,571 | ₩22,186 | -0.54% | 87.2만 |
|---|
| 2026.04.08 | ₩23,430 | ₩23,510 | ₩22,667 | ₩22,708 | -3.08% | 56.4만 |
|---|
| 2026.04.07 | ₩22,574 | ₩22,574 | ₩21,892 | ₩22,186 | -1.72% | 61.4만 |
|---|
| 2026.04.06 | ₩21,410 | ₩21,785 | ₩21,357 | ₩21,664 | +1.19% | 31.8만 |
|---|
| 2026.04.02 | ₩21,196 | ₩21,651 | ₩20,889 | ₩21,357 | +0.76% | 124.2만 |
|---|
| 2026.04.01 | ₩21,330 | ₩21,504 | ₩20,835 | ₩21,464 | +0.63% | 70.9만 |
|---|
| 2026.03.31 | ₩20,916 | ₩21,009 | ₩20,340 | ₩20,795 | -0.58% | 117.4만 |
|---|
| 2026.03.30 | ₩20,207 | ₩20,795 | ₩20,207 | ₩20,715 | +2.51% | 62만 |
|---|
| 2026.03.27 | ₩20,782 | ₩20,902 | ₩20,474 | ₩20,501 | -1.35% | 49.2만 |
|---|
| 2026.03.26 | ₩20,661 | ₩21,223 | ₩20,635 | ₩20,715 | +0.26% | 91.6만 |
|---|
| 2026.03.25 | ₩20,648 | ₩20,956 | ₩20,354 | ₩20,728 | +0.39% | 133.6만 |
|---|
| 2026.03.24 | ₩20,287 | ₩20,421 | ₩19,966 | ₩20,394 | +0.53% | 109.8만 |
|---|
| 2026.03.23 | ₩20,488 | ₩20,661 | ₩20,060 | ₩20,501 | +0.07% | 49.5만 |
|---|
| 2026.03.20 | ₩20,167 | ₩20,528 | ₩19,966 | ₩20,207 | +0.20% | 59.7만 |
|---|
| 2026.03.19 | ₩19,806 | ₩20,501 | ₩19,806 | ₩20,260 | +2.30% | 64.4만 |
|---|
| 2026.03.18 | ₩20,474 | ₩20,541 | ₩19,939 | ₩20,300 | -0.85% | 58.7만 |
|---|
| 2026.03.17 | ₩21,236 | ₩21,598 | ₩20,795 | ₩20,849 | -1.83% | 66만 |
|---|
| 2026.03.16 | ₩21,063 | ₩21,250 | ₩20,849 | ₩21,170 | +0.51% | 71.5만 |
|---|
| 2026.03.13 | ₩21,317 | ₩21,397 | ₩20,862 | ₩20,969 | -1.63% | 78.5만 |
|---|
| 2026.03.12 | ₩22,320 | ₩22,828 | ₩20,822 | ₩21,009 | -5.87% | 148.8만 |
|---|
| 2026.03.11 | ₩23,055 | ₩23,269 | ₩22,681 | ₩22,855 | -0.87% | 50.1만 |
|---|
| 2026.03.10 | ₩23,537 | ₩23,550 | ₩22,587 | ₩22,815 | -3.07% | 55.2만 |
|---|
| 2026.03.09 | ₩23,563 | ₩23,590 | ₩22,935 | ₩23,537 | -0.11% | 50.6만 |
|---|
| 2026.03.06 | ₩23,537 | ₩23,791 | ₩23,189 | ₩23,764 | +0.97% | 37만 |
|---|
| 2026.03.05 | ₩23,911 | ₩24,406 | ₩23,764 | ₩24,232 | +1.34% | 61.6만 |
|---|
| 2026.03.04 | ₩22,480 | ₩23,002 | ₩22,159 | ₩22,935 | +2.02% | 55.6만 |
|---|
| 2026.03.03 | ₩21,611 | ₩22,066 | ₩21,250 | ₩21,825 | +0.99% | 52.8만 |
|---|
| 2026.03.02 | ₩23,724 | ₩23,831 | ₩22,694 | ₩22,881 | -3.55% | 64.9만 |
|---|
| 2026.02.27 | ₩24,058 | ₩25,155 | ₩23,430 | ₩24,874 | +3.39% | 76.7만 |
|---|
| 2026.02.26 | ₩24,647 | ₩26,666 | ₩24,607 | ₩25,235 | +2.39% | 91.5만 |
|---|
| 2026.02.25 | ₩24,807 | ₩25,075 | ₩24,459 | ₩25,048 | +0.97% | 82.7만 |
|---|
| 2026.02.24 | ₩24,593 | ₩25,182 | ₩24,312 | ₩24,687 | +0.38% | 117만 |
|---|
| 2026.02.23 | ₩24,847 | ₩24,927 | ₩24,125 | ₩24,500 | -1.40% | 77.6만 |
|---|
| 2026.02.20 | ₩25,155 | ₩25,623 | ₩24,874 | ₩25,195 | +0.16% | 78.5만 |
|---|
| 2026.02.19 | ₩24,526 | ₩25,262 | ₩24,473 | ₩25,128 | +2.45% | 55.8만 |
|---|
| 2026.02.18 | ₩24,366 | ₩24,807 | ₩24,286 | ₩24,740 | +1.54% | 61.7만 |
|---|
| 2026.02.17 | ₩24,352 | ₩24,500 | ₩23,443 | ₩23,898 | -1.87% | 78만 |
|---|
| 2026.02.13 | ₩24,820 | ₩25,182 | ₩24,580 | ₩25,088 | +1.08% | 50.5만 |
|---|
| 2026.02.12 | ₩24,687 | ₩24,754 | ₩23,403 | ₩23,831 | -3.47% | 66만 |
|---|
| 2026.02.11 | ₩25,222 | ₩25,222 | ₩24,259 | ₩24,513 | -2.81% | 70.8만 |
|---|
| 2026.02.10 | ₩25,168 | ₩25,917 | ₩25,034 | ₩25,690 | +2.07% | 48.8만 |
|---|
| 2026.02.09 | ₩24,687 | ₩24,954 | ₩24,031 | ₩24,954 | +1.08% | 51.9만 |
|---|
| 2026.02.06 | ₩24,072 | ₩24,713 | ₩23,938 | ₩24,713 | +2.67% | 68.6만 |
|---|
| 2026.02.05 | ₩23,844 | ₩24,031 | ₩23,069 | ₩23,403 | -1.85% | 83.4만 |
|---|
| 2026.02.04 | ₩23,630 | ₩24,419 | ₩23,296 | ₩23,711 | +0.34% | 112.1만 |
|---|
| 2026.02.03 | ₩25,342 | ₩25,355 | ₩23,791 | ₩24,031 | -5.17% | 108.1만 |
|---|
| 2026.02.02 | ₩27,401 | ₩27,776 | ₩27,014 | ₩27,562 | +0.59% | 46.4만 |
|---|
| 2026.01.30 | ₩27,829 | ₩28,097 | ₩27,535 | ₩27,923 | +0.34% | 38만 |
|---|
| 2026.01.29 | ₩27,749 | ₩27,789 | ₩27,174 | ₩27,696 | -0.19% | 57.5만 |
|---|
| 2026.01.28 | ₩28,605 | ₩28,819 | ₩28,150 | ₩28,311 | -1.03% | 30.9만 |
|---|
| 2026.01.27 | ₩29,421 | ₩29,528 | ₩28,284 | ₩28,378 | -3.55% | 43.5만 |
|---|
| 2026.01.26 | ₩29,876 | ₩29,982 | ₩29,327 | ₩29,488 | -1.30% | 30.7만 |
|---|
| 2026.01.23 | ₩29,220 | ₩29,514 | ₩29,060 | ₩29,474 | +0.87% | 18.8만 |
|---|
| 2026.01.22 | ₩28,351 | ₩29,514 | ₩28,351 | ₩29,207 | +3.02% | 35.5만 |
|---|
| 2026.01.21 | ₩27,936 | ₩28,404 | ₩27,656 | ₩28,070 | +0.48% | 37.6만 |
|---|
| 2026.01.20 | ₩27,870 | ₩28,043 | ₩27,442 | ₩27,589 | -1.01% | 44.6만 |
|---|
| 2026.01.16 | ₩28,779 | ₩28,779 | ₩28,204 | ₩28,378 | -1.39% | 43.3만 |
|---|
| 2026.01.15 | ₩29,153 | ₩29,153 | ₩28,685 | ₩28,752 | -1.38% | 36.6만 |
|---|
| 2026.01.14 | ₩28,846 | ₩29,621 | ₩28,846 | ₩29,300 | +1.58% | 42만 |
|---|
| 2026.01.13 | ₩29,367 | ₩29,635 | ₩28,752 | ₩29,421 | +0.18% | 37.5만 |
|---|
| 2026.01.12 | ₩30,584 | ₩30,611 | ₩29,407 | ₩29,555 | -3.37% | 69.3만 |
|---|
| 2026.01.09 | ₩30,945 | ₩31,815 | ₩30,598 | ₩31,694 | +2.42% | 31.8만 |
|---|
| 2026.01.08 | ₩29,702 | ₩30,878 | ₩29,675 | ₩30,558 | +2.88% | 38.6만 |
|---|
| 2026.01.07 | ₩31,026 | ₩31,173 | ₩29,956 | ₩30,384 | -2.07% | 86.4만 |
|---|
| 2026.01.06 | ₩31,306 | ₩31,988 | ₩31,133 | ₩31,360 | +0.17% | 49.5만 |
|---|
| 2026.01.05 | ₩30,370 | ₩31,721 | ₩30,290 | ₩31,494 | +3.70% | 135.6만 |
|---|
| 2026.01.02 | ₩30,410 | ₩30,932 | ₩29,849 | ₩30,638 | +0.75% | 44만 |
|---|
| 2025.12.31 | ₩30,344 | ₩30,678 | ₩29,969 | ₩30,036 | -1.01% | 37.4만 |
|---|
| 2025.12.30 | ₩30,196 | ₩30,865 | ₩30,170 | ₩30,638 | +1.46% | 46.6만 |
|---|
| 2025.12.29 | ₩29,902 | ₩30,303 | ₩29,702 | ₩30,156 | +0.85% | 51.4만 |
|---|
| 2025.12.26 | ₩29,581 | ₩30,023 | ₩29,501 | ₩30,009 | +1.45% | 26.3만 |
|---|
| 2025.12.24 | ₩29,514 | ₩29,662 | ₩29,434 | ₩29,648 | +0.45% | 11만 |
|---|
| 2025.12.23 | ₩29,728 | ₩29,795 | ₩29,327 | ₩29,514 | -0.72% | 36.6만 |
|---|
| 2025.12.22 | ₩29,648 | ₩29,782 | ₩29,327 | ₩29,461 | -0.63% | 37.6만 |
|---|
| 2025.12.19 | ₩30,143 | ₩30,317 | ₩29,755 | ₩29,769 | -1.24% | 45.5만 |
|---|
| 2025.12.18 | ₩30,250 | ₩30,544 | ₩29,902 | ₩30,009 | -0.80% | 38.9만 |
|---|
| 2025.12.17 | ₩29,835 | ₩30,451 | ₩29,835 | ₩29,956 | +0.40% | 39.6만 |
|---|
| 2025.12.16 | ₩29,902 | ₩29,969 | ₩29,247 | ₩29,528 | -1.25% | 48.2만 |
|---|
| 2025.12.15 | ₩29,969 | ₩30,196 | ₩29,648 | ₩29,769 | -0.67% | 57.4만 |
|---|
| 2025.12.12 | ₩29,541 | ₩29,769 | ₩29,140 | ₩29,448 | -0.32% | 56.5만 |
|---|
| 2025.12.11 | ₩29,033 | ₩29,956 | ₩28,966 | ₩29,555 | +1.80% | 79.5만 |
|---|
| 2025.12.10 | ₩28,431 | ₩28,578 | ₩28,124 | ₩28,418 | -0.05% | 49.4만 |
|---|
| 2025.12.09 | ₩27,816 | ₩28,431 | ₩27,776 | ₩28,297 | +1.73% | 66.8만 |
|---|
| 2025.12.08 | ₩26,078 | ₩26,826 | ₩25,984 | ₩26,559 | +1.85% | 80.1만 |
|---|
| 2025.12.05 | ₩26,211 | ₩26,519 | ₩25,837 | ₩25,850 | -1.38% | 128.9만 |
|---|
| 2025.12.04 | ₩25,971 | ₩26,185 | ₩25,797 | ₩25,823 | -0.57% | 48.1만 |
|---|
| 2025.12.03 | ₩25,355 | ₩25,850 | ₩24,620 | ₩25,262 | -0.37% | 99.3만 |
|---|
| 2025.12.02 | ₩25,997 | ₩26,024 | ₩25,248 | ₩25,248 | -2.88% | 54.4만 |
|---|
| 2025.12.01 | ₩26,024 | ₩26,612 | ₩25,890 | ₩26,144 | +0.46% | 116.9만 |
|---|
| 2025.11.28 | ₩26,612 | ₩26,933 | ₩26,532 | ₩26,840 | +0.85% | 25만 |
|---|
| 2025.11.26 | ₩26,546 | ₩26,867 | ₩26,118 | ₩26,198 | -1.31% | 48.7만 |
|---|
| 2025.11.25 | ₩26,947 | ₩27,081 | ₩26,171 | ₩26,305 | -2.38% | 89.3만 |
|---|
| 2025.11.24 | ₩26,840 | ₩26,987 | ₩26,011 | ₩26,586 | -0.95% | 85.9만 |
|---|
| 2025.11.21 | ₩25,810 | ₩27,174 | ₩25,449 | ₩26,947 | +4.40% | 72.3만 |
|---|
| 2025.11.20 | ₩26,719 | ₩26,907 | ₩25,422 | ₩25,529 | -4.45% | 88.1만 |
|---|
| 2025.11.19 | ₩27,575 | ₩27,602 | ₩27,174 | ₩27,321 | -0.92% | 55.8만 |
|---|
| 2025.11.18 | ₩27,081 | ₩27,682 | ₩26,920 | ₩27,468 | +1.43% | 78.4만 |
|---|
| 2025.11.17 | ₩27,669 | ₩28,578 | ₩26,492 | ₩27,054 | -2.22% | 229.3만 |
|---|
| 2025.11.14 | ₩24,727 | ₩25,409 | ₩24,607 | ₩25,342 | +2.49% | 59.9만 |
|---|
| 2025.11.13 | ₩24,874 | ₩25,262 | ₩24,794 | ₩24,807 | -0.27% | 70.9만 |
|---|
| 2025.11.12 | ₩26,398 | ₩26,505 | ₩25,797 | ₩26,064 | -1.27% | 59.2만 |
|---|
| 2025.11.11 | ₩26,492 | ₩26,800 | ₩26,118 | ₩26,612 | +0.45% | 82.5만 |
|---|
| 2025.11.10 | ₩25,329 | ₩25,650 | ₩24,887 | ₩25,543 | +0.84% | 96.7만 |
|---|
| 2025.11.07 | ₩23,938 | ₩24,780 | ₩23,938 | ₩24,780 | +3.52% | 80.6만 |
|---|
| 2025.11.06 | ₩24,085 | ₩24,232 | ₩23,416 | ₩23,563 | -2.17% | 62.7만 |
|---|
| 2025.11.05 | ₩23,670 | ₩24,299 | ₩23,363 | ₩24,272 | +2.54% | 87.1만 |
|---|
| 2025.11.04 | ₩23,630 | ₩23,898 | ₩23,497 | ₩23,644 | +0.06% | 67.9만 |
|---|
| 2025.11.03 | ₩24,660 | ₩24,660 | ₩23,938 | ₩24,045 | -2.49% | 81.2만 |
|---|
| 2025.10.31 | ₩25,503 | ₩25,770 | ₩25,034 | ₩25,369 | -0.52% | 84.4만 |
|---|
| 2025.10.30 | ₩26,372 | ₩27,776 | ₩25,877 | ₩26,091 | -1.06% | 140.7만 |
|---|
| 2025.10.29 | ₩32,149 | ₩32,202 | ₩31,306 | ₩31,333 | -2.54% | 52.9만 |
|---|
| 2025.10.28 | ₩32,363 | ₩32,630 | ₩32,122 | ₩32,189 | -0.54% | 30.3만 |
|---|
| 2025.10.27 | ₩32,136 | ₩32,416 | ₩32,029 | ₩32,390 | +0.79% | 35.2만 |
|---|
| 2025.10.24 | ₩32,283 | ₩32,283 | ₩31,935 | ₩31,988 | -0.91% | 32.5만 |
|---|
| 2025.10.23 | ₩32,577 | ₩32,711 | ₩31,975 | ₩31,975 | -1.85% | 29.7만 |
|---|
| 2025.10.22 | ₩32,042 | ₩32,898 | ₩32,029 | ₩32,550 | +1.59% | 33만 |
|---|
| 2025.10.21 | ₩31,186 | ₩32,109 | ₩31,146 | ₩31,935 | +2.40% | 37.9만 |
|---|
| 2025.10.20 | ₩30,932 | ₩31,467 | ₩30,919 | ₩31,066 | +0.43% | 41.1만 |
|---|
| 2025.10.17 | ₩31,801 | ₩31,988 | ₩31,240 | ₩31,360 | -1.39% | 40.9만 |
|---|
| 2025.10.16 | ₩32,055 | ₩32,443 | ₩31,654 | ₩32,336 | +0.88% | 101.8만 |
|---|
| 2025.10.15 | ₩31,133 | ₩31,895 | ₩31,133 | ₩31,828 | +2.23% | 47.1만 |
|---|
| 2025.10.14 | ₩29,996 | ₩31,828 | ₩29,996 | ₩30,624 | +2.10% | 146.2만 |
|---|
| 2025.10.13 | ₩30,317 | ₩30,517 | ₩29,982 | ₩30,344 | +0.09% | 51.4만 |
|---|
| 2025.10.10 | ₩30,959 | ₩31,146 | ₩30,036 | ₩30,143 | -2.63% | 58만 |
|---|