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 | ₩33,938 | ₩34,340 | ₩33,885 | ₩34,032 | +0.28% | 24.7만 |
| 2026.10.08 | ₩34,019 | ₩34,273 | ₩33,482 | ₩34,166 | +0.43% | 33.1만 |
| 2026.10.07 | ₩33,817 | ₩34,300 | ₩33,429 | ₩34,099 | +0.83% | 37만 |
| 2026.10.06 | ₩33,348 | ₩33,804 | ₩33,093 | ₩33,563 | +0.64% | 21.6만 |
| 2026.10.05 | ₩32,852 | ₩33,120 | ₩32,785 | ₩32,959 | +0.33% | 29.9만 |
| 2026.10.02 | ₩33,844 | ₩33,925 | ₩32,839 | ₩33,080 | -2.26% | 40만 |
| 2026.10.01 | ₩34,716 | ₩34,716 | ₩33,536 | ₩33,817 | -2.59% | 49.7만 |
| 2026.09.30 | ₩33,214 | ₩33,697 | ₩33,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,147 |
| -0.20% |
| 22.8만 |
| 2026.09.29 | ₩34,139 | ₩34,247 | ₩33,670 | ₩33,871 | -0.79% | 34.4만 |
|---|
| 2026.09.28 | ₩34,032 | ₩34,689 | ₩33,938 | ₩34,287 | +0.75% | 28.3만 |
|---|
| 2026.09.25 | ₩34,662 | ₩34,984 | ₩34,515 | ₩34,850 | +0.54% | 24.7만 |
|---|
| 2026.09.24 | ₩34,139 | ₩34,407 | ₩33,482 | ₩33,885 | -0.75% | 36.7만 |
|---|
| 2026.09.23 | ₩33,911 | ₩34,367 | ₩33,388 | ₩33,683 | -0.67% | 47.4만 |
|---|
| 2026.09.22 | ₩35,319 | ₩35,319 | ₩34,139 | ₩34,475 | -2.39% | 36.1만 |
|---|
| 2026.09.21 | ₩34,434 | ₩34,475 | ₩33,777 | ₩34,394 | -0.12% | 26.2만 |
|---|
| 2026.09.18 | ₩35,051 | ₩35,065 | ₩34,019 | ₩34,086 | -2.75% | 31.5만 |
|---|
| 2026.09.17 | ₩33,898 | ₩34,904 | ₩33,737 | ₩34,515 | +1.82% | 71.3만 |
|---|
| 2026.09.16 | ₩34,394 | ₩34,542 | ₩33,871 | ₩34,019 | -1.09% | 16.5만 |
|---|
| 2026.09.15 | ₩34,729 | ₩34,997 | ₩34,609 | ₩34,622 | -0.31% | 20만 |
|---|
| 2026.09.14 | ₩34,796 | ₩35,145 | ₩34,287 | ₩34,917 | +0.35% | 27.4만 |
|---|
| 2026.09.11 | ₩33,362 | ₩33,992 | ₩32,865 | ₩33,482 | +0.36% | 48.2만 |
|---|
| 2026.09.10 | ₩33,321 | ₩33,724 | ₩33,187 | ₩33,214 | -0.32% | 24.8만 |
|---|
| 2026.09.09 | ₩33,616 | ₩33,616 | ₩33,080 | ₩33,375 | -0.72% | 40.4만 |
|---|
| 2026.09.08 | ₩34,287 | ₩34,314 | ₩33,549 | ₩33,603 | -1.99% | 23.7만 |
|---|
| 2026.09.04 | ₩34,126 | ₩34,193 | ₩33,858 | ₩33,952 | -0.51% | 22.1만 |
|---|
| 2026.09.03 | ₩34,649 | ₩34,957 | ₩34,220 | ₩34,729 | +0.23% | 38.8만 |
|---|
| 2026.09.02 | ₩32,436 | ₩34,099 | ₩32,141 | ₩32,275 | -0.50% | 44.7만 |
|---|
| 2026.09.01 | ₩33,576 | ₩33,750 | ₩33,040 | ₩33,214 | -1.08% | 45.7만 |
|---|
| 2026.08.31 | ₩34,407 | ₩34,635 | ₩34,233 | ₩34,300 | -0.31% | 17.1만 |
|---|
| 2026.08.28 | ₩34,394 | ₩34,770 | ₩34,273 | ₩34,622 | +0.66% | 20.9만 |
|---|
| 2026.08.27 | ₩34,367 | ₩35,105 | ₩34,287 | ₩34,796 | +1.25% | 24.4만 |
|---|
| 2026.08.26 | ₩35,319 | ₩35,400 | ₩34,622 | ₩34,676 | -1.82% | 20.3만 |
|---|
| 2026.08.25 | ₩35,561 | ₩36,003 | ₩35,453 | ₩35,762 | +0.57% | 24만 |
|---|
| 2026.08.24 | ₩35,950 | ₩36,969 | ₩35,896 | ₩36,231 | +0.78% | 36만 |
|---|
| 2026.08.21 | ₩35,185 | ₩35,574 | ₩34,501 | ₩35,360 | +0.50% | 46만 |
|---|
| 2026.08.20 | ₩35,722 | ₩35,829 | ₩35,051 | ₩35,225 | -1.39% | 25.6만 |
|---|
| 2026.08.19 | ₩35,467 | ₩36,043 | ₩35,386 | ₩35,802 | +0.95% | 29.1만 |
|---|
| 2026.08.18 | ₩35,413 | ₩35,829 | ₩35,279 | ₩35,400 | -0.04% | 26.8만 |
|---|
| 2026.08.17 | ₩35,078 | ₩35,494 | ₩34,461 | ₩34,649 | -1.22% | 73.8만 |
|---|
| 2026.08.14 | ₩36,875 | ₩37,049 | ₩35,896 | ₩36,084 | -2.15% | 38.1만 |
|---|
| 2026.08.13 | ₩36,097 | ₩36,419 | ₩35,534 | ₩36,191 | +0.26% | 42만 |
|---|
| 2026.08.12 | ₩36,030 | ₩36,298 | ₩35,547 | ₩36,030 | 0.00% | 36.1만 |
|---|
| 2026.08.11 | ₩35,373 | ₩36,432 | ₩35,024 | ₩36,258 | +2.50% | 37.6만 |
|---|
| 2026.08.10 | ₩35,480 | ₩35,829 | ₩34,515 | ₩35,789 | +0.87% | 73.3만 |
|---|
| 2026.08.07 | ₩35,158 | ₩37,250 | ₩34,971 | ₩36,942 | +5.07% | 110.9만 |
|---|
| 2026.08.06 | ₩34,783 | ₩35,695 | ₩34,059 | ₩34,796 | +0.04% | 275만 |
|---|
| 2026.08.05 | ₩28,373 | ₩28,856 | ₩27,502 | ₩27,636 | -2.60% | 60.6만 |
|---|
| 2026.08.04 | ₩27,234 | ₩27,783 | ₩27,113 | ₩27,623 | +1.43% | 27.7만 |
|---|
| 2026.08.03 | ₩27,596 | ₩28,199 | ₩27,247 | ₩27,287 | -1.12% | 32.9만 |
|---|
| 2026.07.31 | ₩27,247 | ₩27,341 | ₩26,872 | ₩27,100 | -0.54% | 26만 |
|---|
| 2026.07.30 | ₩27,542 | ₩27,757 | ₩26,523 | ₩27,435 | -0.39% | 45만 |
|---|
| 2026.07.29 | ₩28,333 | ₩29,218 | ₩28,119 | ₩29,004 | +2.37% | 60.7만 |
|---|
| 2026.07.28 | ₩26,898 | ₩28,655 | ₩26,898 | ₩28,561 | +6.18% | 59.6만 |
|---|
| 2026.07.27 | ₩25,732 | ₩26,483 | ₩25,625 | ₩26,201 | +1.82% | 59만 |
|---|
| 2026.07.24 | ₩24,753 | ₩25,289 | ₩24,686 | ₩25,142 | +1.57% | 24.7만 |
|---|
| 2026.07.23 | ₩24,270 | ₩24,404 | ₩23,975 | ₩24,311 | +0.17% | 29만 |
|---|
| 2026.07.22 | ₩25,035 | ₩25,035 | ₩24,512 | ₩24,538 | -1.98% | 28.9만 |
|---|
| 2026.07.21 | ₩24,914 | ₩25,102 | ₩24,431 | ₩24,445 | -1.88% | 35.6만 |
|---|
| 2026.07.20 | ₩26,000 | ₩26,027 | ₩25,611 | ₩25,745 | -0.98% | 24.2만 |
|---|
| 2026.07.17 | ₩25,732 | ₩26,121 | ₩25,155 | ₩25,544 | -0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩26,188 | ₩26,322 | ₩25,906 | ₩26,134 | -0.20% | 41.4만 |
|---|
| 2026.07.15 | ₩24,485 | ₩25,222 | ₩24,458 | ₩25,021 | +2.19% | 41.7만 |
|---|
| 2026.07.14 | ₩24,471 | ₩24,994 | ₩24,378 | ₩24,418 | -0.22% | 36.5만 |
|---|
| 2026.07.13 | ₩24,994 | ₩25,464 | ₩24,968 | ₩25,289 | +1.18% | 42.7만 |
|---|
| 2026.07.10 | ₩23,881 | ₩24,833 | ₩23,881 | ₩24,793 | +3.82% | 62.8만 |
|---|
| 2026.07.09 | ₩22,688 | ₩23,318 | ₩22,487 | ₩23,251 | +2.48% | 24.4만 |
|---|
| 2026.07.08 | ₩23,077 | ₩23,077 | ₩22,581 | ₩22,983 | -0.41% | 43.6만 |
|---|
| 2026.07.07 | ₩23,975 | ₩24,565 | ₩23,814 | ₩23,881 | -0.39% | 35.1만 |
|---|
| 2026.07.06 | ₩22,970 | ₩23,372 | ₩22,567 | ₩23,278 | +1.34% | 46.7만 |
|---|
| 2026.07.02 | ₩21,924 | ₩22,326 | ₩21,763 | ₩22,165 | +1.10% | 64.3만 |
|---|
| 2026.07.01 | ₩20,958 | ₩21,883 | ₩20,878 | ₩21,816 | +4.09% | 58만 |
|---|
| 2026.06.30 | ₩21,361 | ₩21,361 | ₩20,717 | ₩20,771 | -2.76% | 45.2만 |
|---|
| 2026.06.29 | ₩21,910 | ₩21,951 | ₩21,642 | ₩21,763 | -0.67% | 46.5만 |
|---|
| 2026.06.26 | ₩21,186 | ₩21,964 | ₩21,092 | ₩21,629 | +2.09% | 93만 |
|---|
| 2026.06.25 | ₩22,473 | ₩22,929 | ₩22,232 | ₩22,272 | -0.89% | 74.5만 |
|---|
| 2026.06.24 | ₩22,554 | ₩22,768 | ₩22,004 | ₩22,219 | -1.49% | 92.8만 |
|---|
| 2026.06.23 | ₩23,895 | ₩24,297 | ₩21,991 | ₩22,715 | -4.94% | 258.7만 |
|---|
| 2026.06.22 | ₩24,217 | ₩24,632 | ₩24,096 | ₩24,176 | -0.17% | 44.9만 |
|---|
| 2026.06.18 | ₩24,458 | ₩24,458 | ₩23,788 | ₩24,096 | -1.48% | 51.8만 |
|---|
| 2026.06.17 | ₩25,611 | ₩25,893 | ₩24,632 | ₩24,713 | -3.51% | 49만 |
|---|
| 2026.06.16 | ₩25,343 | ₩25,732 | ₩25,209 | ₩25,504 | +0.63% | 27.5만 |
|---|
| 2026.06.15 | ₩25,692 | ₩25,826 | ₩25,088 | ₩25,128 | -2.19% | 27.3만 |
|---|
| 2026.06.12 | ₩25,102 | ₩25,611 | ₩24,887 | ₩25,571 | +1.87% | 34.4만 |
|---|
| 2026.06.11 | ₩24,887 | ₩25,236 | ₩24,284 | ₩25,061 | +0.70% | 37.6만 |
|---|
| 2026.06.10 | ₩24,673 | ₩25,075 | ₩24,498 | ₩24,565 | -0.43% | 47.9만 |
|---|
| 2026.06.09 | ₩24,793 | ₩25,356 | ₩24,673 | ₩25,008 | +0.87% | 56만 |
|---|
| 2026.06.08 | ₩23,412 | ₩23,707 | ₩23,305 | ₩23,412 | 0.00% | 25.3만 |
|---|
| 2026.06.05 | ₩24,324 | ₩24,538 | ₩23,452 | ₩23,734 | -2.43% | 46.8만 |
|---|
| 2026.06.04 | ₩24,686 | ₩25,196 | ₩24,471 | ₩24,914 | +0.92% | 48.7만 |
|---|
| 2026.06.03 | ₩24,431 | ₩24,431 | ₩23,519 | ₩23,600 | -3.40% | 57.1만 |
|---|
| 2026.06.02 | ₩25,370 | ₩25,477 | ₩24,860 | ₩25,236 | -0.53% | 34.3만 |
|---|
| 2026.06.01 | ₩25,155 | ₩25,772 | ₩24,887 | ₩25,759 | +2.40% | 44.3만 |
|---|
| 2026.05.29 | ₩25,209 | ₩25,692 | ₩24,941 | ₩24,941 | -1.06% | 38.8만 |
|---|
| 2026.05.28 | ₩25,316 | ₩25,397 | ₩24,954 | ₩25,182 | -0.53% | 26.2만 |
|---|
| 2026.05.27 | ₩24,914 | ₩25,330 | ₩24,766 | ₩25,021 | +0.43% | 29.6만 |
|---|
| 2026.05.26 | ₩25,115 | ₩25,209 | ₩24,740 | ₩24,860 | -1.01% | 32.1만 |
|---|
| 2026.05.22 | ₩24,860 | ₩25,423 | ₩24,833 | ₩25,169 | +1.24% | 57만 |
|---|
| 2026.05.21 | ₩24,632 | ₩25,061 | ₩24,270 | ₩24,914 | +1.14% | 36.8만 |
|---|
| 2026.05.20 | ₩24,445 | ₩25,169 | ₩24,176 | ₩24,860 | +1.70% | 38.2만 |
|---|
| 2026.05.19 | ₩25,008 | ₩25,303 | ₩24,552 | ₩24,619 | -1.55% | 38.9만 |
|---|
| 2026.05.18 | ₩23,828 | ₩24,914 | ₩23,828 | ₩24,833 | +4.22% | 53.1만 |
|---|
| 2026.05.15 | ₩23,117 | ₩23,546 | ₩22,970 | ₩23,426 | +1.33% | 43.2만 |
|---|
| 2026.05.14 | ₩23,479 | ₩23,828 | ₩23,050 | ₩23,104 | -1.60% | 45.7만 |
|---|
| 2026.05.13 | ₩23,117 | ₩23,251 | ₩22,822 | ₩23,117 | 0.00% | 56.4만 |
|---|
| 2026.05.12 | ₩23,586 | ₩23,667 | ₩23,238 | ₩23,412 | -0.74% | 53.8만 |
|---|
| 2026.05.11 | ₩25,289 | ₩25,316 | ₩23,761 | ₩24,002 | -5.09% | 75.7만 |
|---|
| 2026.05.08 | ₩25,182 | ₩25,517 | ₩24,726 | ₩25,437 | +1.01% | 42만 |
|---|
| 2026.05.07 | ₩25,075 | ₩25,598 | ₩25,075 | ₩25,155 | +0.32% | 34.4만 |
|---|
| 2026.05.06 | ₩25,330 | ₩25,383 | ₩24,833 | ₩24,847 | -1.91% | 28.5만 |
|---|
| 2026.05.05 | ₩24,525 | ₩25,276 | ₩24,123 | ₩24,981 | +1.86% | 72.8만 |
|---|
| 2026.05.04 | ₩23,962 | ₩24,351 | ₩23,868 | ₩23,895 | -0.28% | 21.2만 |
|---|
| 2026.05.01 | ₩24,257 | ₩24,525 | ₩24,176 | ₩24,284 | +0.11% | 32.5만 |
|---|
| 2026.04.30 | ₩24,096 | ₩24,485 | ₩24,042 | ₩24,257 | +0.67% | 30.1만 |
|---|
| 2026.04.29 | ₩24,458 | ₩24,485 | ₩23,989 | ₩24,311 | -0.60% | 38.4만 |
|---|
| 2026.04.28 | ₩23,439 | ₩23,814 | ₩23,278 | ₩23,627 | +0.80% | 26.3만 |
|---|
| 2026.04.27 | ₩23,560 | ₩23,908 | ₩23,265 | ₩23,278 | -1.20% | 42.3만 |
|---|
| 2026.04.24 | ₩23,667 | ₩23,948 | ₩23,506 | ₩23,680 | +0.06% | 28.6만 |
|---|
| 2026.04.23 | ₩23,908 | ₩23,908 | ₩23,265 | ₩23,828 | -0.34% | 53.6만 |
|---|
| 2026.04.22 | ₩24,083 | ₩24,391 | ₩23,828 | ₩24,096 | +0.06% | 36.5만 |
|---|
| 2026.04.21 | ₩24,190 | ₩24,418 | ₩23,948 | ₩24,190 | 0.00% | 56.5만 |
|---|
| 2026.04.20 | ₩24,096 | ₩24,297 | ₩24,002 | ₩24,230 | +0.56% | 29.8만 |
|---|
| 2026.04.17 | ₩24,901 | ₩25,155 | ₩24,485 | ₩24,512 | -1.56% | 42.7만 |
|---|
| 2026.04.16 | ₩24,632 | ₩24,766 | ₩24,217 | ₩24,270 | -1.47% | 28.1만 |
|---|
| 2026.04.15 | ₩23,184 | ₩24,016 | ₩23,144 | ₩23,881 | +3.01% | 30.5만 |
|---|
| 2026.04.14 | ₩23,519 | ₩23,975 | ₩23,224 | ₩23,305 | -0.91% | 95.9만 |
|---|
| 2026.04.13 | ₩22,380 | ₩23,332 | ₩22,259 | ₩23,171 | +3.54% | 140.1만 |
|---|
| 2026.04.10 | ₩22,916 | ₩22,956 | ₩22,380 | ₩22,447 | -2.05% | 62.4만 |
|---|
| 2026.04.09 | ₩22,366 | ₩22,447 | ₩21,629 | ₩22,246 | -0.54% | 87.2만 |
|---|
| 2026.04.08 | ₩23,493 | ₩23,573 | ₩22,728 | ₩22,768 | -3.08% | 56.4만 |
|---|
| 2026.04.07 | ₩22,634 | ₩22,634 | ₩21,951 | ₩22,246 | -1.72% | 61.4만 |
|---|
| 2026.04.06 | ₩21,468 | ₩21,843 | ₩21,414 | ₩21,723 | +1.19% | 31.8만 |
|---|
| 2026.04.02 | ₩21,253 | ₩21,709 | ₩20,945 | ₩21,414 | +0.76% | 124.2만 |
|---|
| 2026.04.01 | ₩21,387 | ₩21,562 | ₩20,891 | ₩21,521 | +0.63% | 70.9만 |
|---|
| 2026.03.31 | ₩20,972 | ₩21,066 | ₩20,395 | ₩20,851 | -0.58% | 117.4만 |
|---|
| 2026.03.30 | ₩20,261 | ₩20,851 | ₩20,261 | ₩20,771 | +2.51% | 62만 |
|---|
| 2026.03.27 | ₩20,838 | ₩20,958 | ₩20,529 | ₩20,556 | -1.35% | 49.2만 |
|---|
| 2026.03.26 | ₩20,717 | ₩21,280 | ₩20,690 | ₩20,771 | +0.26% | 91.6만 |
|---|
| 2026.03.25 | ₩20,703 | ₩21,012 | ₩20,408 | ₩20,784 | +0.39% | 133.6만 |
|---|
| 2026.03.24 | ₩20,341 | ₩20,476 | ₩20,020 | ₩20,449 | +0.53% | 109.8만 |
|---|
| 2026.03.23 | ₩20,543 | ₩20,717 | ₩20,114 | ₩20,556 | +0.07% | 49.5만 |
|---|
| 2026.03.20 | ₩20,221 | ₩20,583 | ₩20,020 | ₩20,261 | +0.20% | 59.7만 |
|---|
| 2026.03.19 | ₩19,859 | ₩20,556 | ₩19,859 | ₩20,315 | +2.30% | 64.4만 |
|---|
| 2026.03.18 | ₩20,529 | ₩20,596 | ₩19,993 | ₩20,355 | -0.85% | 58.7만 |
|---|
| 2026.03.17 | ₩21,293 | ₩21,656 | ₩20,851 | ₩20,905 | -1.83% | 66만 |
|---|
| 2026.03.16 | ₩21,119 | ₩21,307 | ₩20,905 | ₩21,226 | +0.51% | 71.5만 |
|---|
| 2026.03.13 | ₩21,374 | ₩21,454 | ₩20,918 | ₩21,025 | -1.63% | 78.5만 |
|---|
| 2026.03.12 | ₩22,380 | ₩22,889 | ₩20,878 | ₩21,066 | -5.87% | 148.8만 |
|---|
| 2026.03.11 | ₩23,117 | ₩23,332 | ₩22,742 | ₩22,916 | -0.87% | 50.1만 |
|---|
| 2026.03.10 | ₩23,600 | ₩23,613 | ₩22,648 | ₩22,876 | -3.07% | 55.2만 |
|---|
| 2026.03.09 | ₩23,627 | ₩23,653 | ₩22,996 | ₩23,600 | -0.11% | 50.6만 |
|---|
| 2026.03.06 | ₩23,600 | ₩23,855 | ₩23,251 | ₩23,828 | +0.97% | 37만 |
|---|
| 2026.03.05 | ₩23,975 | ₩24,471 | ₩23,828 | ₩24,297 | +1.34% | 61.6만 |
|---|
| 2026.03.04 | ₩22,541 | ₩23,063 | ₩22,219 | ₩22,996 | +2.02% | 55.6만 |
|---|
| 2026.03.03 | ₩21,669 | ₩22,125 | ₩21,307 | ₩21,883 | +0.99% | 52.8만 |
|---|
| 2026.03.02 | ₩23,788 | ₩23,895 | ₩22,755 | ₩22,943 | -3.55% | 64.9만 |
|---|
| 2026.02.27 | ₩24,123 | ₩25,222 | ₩23,493 | ₩24,941 | +3.39% | 76.7만 |
|---|
| 2026.02.26 | ₩24,713 | ₩26,738 | ₩24,673 | ₩25,303 | +2.39% | 91.5만 |
|---|
| 2026.02.25 | ₩24,874 | ₩25,142 | ₩24,525 | ₩25,115 | +0.97% | 82.7만 |
|---|
| 2026.02.24 | ₩24,659 | ₩25,249 | ₩24,378 | ₩24,753 | +0.38% | 117만 |
|---|
| 2026.02.23 | ₩24,914 | ₩24,994 | ₩24,190 | ₩24,565 | -1.40% | 77.6만 |
|---|
| 2026.02.20 | ₩25,222 | ₩25,692 | ₩24,941 | ₩25,263 | +0.16% | 78.5만 |
|---|
| 2026.02.19 | ₩24,592 | ₩25,330 | ₩24,538 | ₩25,196 | +2.45% | 55.8만 |
|---|
| 2026.02.18 | ₩24,431 | ₩24,874 | ₩24,351 | ₩24,807 | +1.54% | 61.7만 |
|---|
| 2026.02.17 | ₩24,418 | ₩24,565 | ₩23,506 | ₩23,962 | -1.87% | 78만 |
|---|
| 2026.02.13 | ₩24,887 | ₩25,249 | ₩24,646 | ₩25,155 | +1.08% | 50.5만 |
|---|
| 2026.02.12 | ₩24,753 | ₩24,820 | ₩23,466 | ₩23,895 | -3.47% | 66만 |
|---|
| 2026.02.11 | ₩25,289 | ₩25,289 | ₩24,324 | ₩24,579 | -2.81% | 70.8만 |
|---|
| 2026.02.10 | ₩25,236 | ₩25,987 | ₩25,102 | ₩25,759 | +2.07% | 48.8만 |
|---|
| 2026.02.09 | ₩24,753 | ₩25,021 | ₩24,096 | ₩25,021 | +1.08% | 51.9만 |
|---|
| 2026.02.06 | ₩24,136 | ₩24,780 | ₩24,002 | ₩24,780 | +2.67% | 68.6만 |
|---|
| 2026.02.05 | ₩23,908 | ₩24,096 | ₩23,131 | ₩23,466 | -1.85% | 83.4만 |
|---|
| 2026.02.04 | ₩23,694 | ₩24,485 | ₩23,358 | ₩23,774 | +0.34% | 112.1만 |
|---|
| 2026.02.03 | ₩25,410 | ₩25,423 | ₩23,855 | ₩24,096 | -5.17% | 108.1만 |
|---|
| 2026.02.02 | ₩27,475 | ₩27,850 | ₩27,086 | ₩27,636 | +0.59% | 46.4만 |
|---|
| 2026.01.30 | ₩27,904 | ₩28,172 | ₩27,609 | ₩27,998 | +0.34% | 38만 |
|---|
| 2026.01.29 | ₩27,824 | ₩27,864 | ₩27,247 | ₩27,770 | -0.19% | 57.5만 |
|---|
| 2026.01.28 | ₩28,682 | ₩28,896 | ₩28,226 | ₩28,387 | -1.03% | 30.9만 |
|---|
| 2026.01.27 | ₩29,500 | ₩29,607 | ₩28,360 | ₩28,454 | -3.55% | 43.5만 |
|---|
| 2026.01.26 | ₩29,956 | ₩30,063 | ₩29,406 | ₩29,567 | -1.30% | 30.7만 |
|---|
| 2026.01.23 | ₩29,299 | ₩29,594 | ₩29,138 | ₩29,553 | +0.87% | 18.8만 |
|---|
| 2026.01.22 | ₩28,427 | ₩29,594 | ₩28,427 | ₩29,285 | +3.02% | 35.5만 |
|---|
| 2026.01.21 | ₩28,011 | ₩28,481 | ₩27,730 | ₩28,145 | +0.48% | 37.6만 |
|---|
| 2026.01.20 | ₩27,944 | ₩28,119 | ₩27,515 | ₩27,663 | -1.01% | 44.6만 |
|---|
| 2026.01.16 | ₩28,856 | ₩28,856 | ₩28,280 | ₩28,454 | -1.39% | 43.3만 |
|---|
| 2026.01.15 | ₩29,232 | ₩29,232 | ₩28,762 | ₩28,829 | -1.38% | 36.6만 |
|---|
| 2026.01.14 | ₩28,923 | ₩29,701 | ₩28,923 | ₩29,379 | +1.58% | 42만 |
|---|
| 2026.01.13 | ₩29,446 | ₩29,714 | ₩28,829 | ₩29,500 | +0.18% | 37.5만 |
|---|
| 2026.01.12 | ₩30,666 | ₩30,693 | ₩29,486 | ₩29,634 | -3.37% | 69.3만 |
|---|
| 2026.01.09 | ₩31,028 | ₩31,900 | ₩30,680 | ₩31,779 | +2.42% | 31.8만 |
|---|
| 2026.01.08 | ₩29,781 | ₩30,961 | ₩29,755 | ₩30,640 | +2.88% | 38.6만 |
|---|
| 2026.01.07 | ₩31,109 | ₩31,256 | ₩30,036 | ₩30,465 | -2.07% | 86.4만 |
|---|
| 2026.01.06 | ₩31,390 | ₩32,074 | ₩31,216 | ₩31,444 | +0.17% | 49.5만 |
|---|
| 2026.01.05 | ₩30,452 | ₩31,806 | ₩30,371 | ₩31,578 | +3.70% | 135.6만 |
|---|
| 2026.01.02 | ₩30,492 | ₩31,015 | ₩29,929 | ₩30,720 | +0.75% | 44만 |
|---|
| 2025.12.31 | ₩30,425 | ₩30,760 | ₩30,050 | ₩30,117 | -1.01% | 37.4만 |
|---|
| 2025.12.30 | ₩30,278 | ₩30,948 | ₩30,251 | ₩30,720 | +1.46% | 46.6만 |
|---|
| 2025.12.29 | ₩29,983 | ₩30,385 | ₩29,781 | ₩30,237 | +0.85% | 51.4만 |
|---|
| 2025.12.26 | ₩29,661 | ₩30,103 | ₩29,580 | ₩30,090 | +1.45% | 26.3만 |
|---|
| 2025.12.24 | ₩29,594 | ₩29,741 | ₩29,513 | ₩29,728 | +0.45% | 11만 |
|---|
| 2025.12.23 | ₩29,808 | ₩29,875 | ₩29,406 | ₩29,594 | -0.72% | 36.6만 |
|---|
| 2025.12.22 | ₩29,728 | ₩29,862 | ₩29,406 | ₩29,540 | -0.63% | 37.6만 |
|---|
| 2025.12.19 | ₩30,224 | ₩30,398 | ₩29,835 | ₩29,848 | -1.24% | 45.5만 |
|---|
| 2025.12.18 | ₩30,331 | ₩30,626 | ₩29,983 | ₩30,090 | -0.80% | 38.9만 |
|---|
| 2025.12.17 | ₩29,915 | ₩30,532 | ₩29,915 | ₩30,036 | +0.40% | 39.6만 |
|---|
| 2025.12.16 | ₩29,983 | ₩30,050 | ₩29,325 | ₩29,607 | -1.25% | 48.2만 |
|---|
| 2025.12.15 | ₩30,050 | ₩30,278 | ₩29,728 | ₩29,848 | -0.67% | 57.4만 |
|---|
| 2025.12.12 | ₩29,620 | ₩29,848 | ₩29,218 | ₩29,527 | -0.32% | 56.5만 |
|---|
| 2025.12.11 | ₩29,111 | ₩30,036 | ₩29,044 | ₩29,634 | +1.80% | 79.5만 |
|---|
| 2025.12.10 | ₩28,508 | ₩28,655 | ₩28,199 | ₩28,494 | -0.05% | 49.4만 |
|---|
| 2025.12.09 | ₩27,891 | ₩28,508 | ₩27,850 | ₩28,373 | +1.73% | 66.8만 |
|---|
| 2025.12.08 | ₩26,148 | ₩26,898 | ₩26,054 | ₩26,630 | +1.85% | 80.1만 |
|---|
| 2025.12.05 | ₩26,282 | ₩26,590 | ₩25,906 | ₩25,920 | -1.38% | 128.9만 |
|---|
| 2025.12.04 | ₩26,040 | ₩26,255 | ₩25,866 | ₩25,893 | -0.57% | 48.1만 |
|---|
| 2025.12.03 | ₩25,423 | ₩25,920 | ₩24,686 | ₩25,330 | -0.37% | 99.3만 |
|---|
| 2025.12.02 | ₩26,067 | ₩26,094 | ₩25,316 | ₩25,316 | -2.88% | 54.4만 |
|---|
| 2025.12.01 | ₩26,094 | ₩26,684 | ₩25,960 | ₩26,215 | +0.46% | 116.9만 |
|---|
| 2025.11.28 | ₩26,684 | ₩27,006 | ₩26,603 | ₩26,912 | +0.85% | 25만 |
|---|
| 2025.11.26 | ₩26,617 | ₩26,939 | ₩26,188 | ₩26,268 | -1.31% | 48.7만 |
|---|
| 2025.11.25 | ₩27,019 | ₩27,153 | ₩26,241 | ₩26,376 | -2.38% | 89.3만 |
|---|
| 2025.11.24 | ₩26,912 | ₩27,059 | ₩26,081 | ₩26,657 | -0.95% | 85.9만 |
|---|
| 2025.11.21 | ₩25,879 | ₩27,247 | ₩25,517 | ₩27,019 | +4.40% | 72.3만 |
|---|
| 2025.11.20 | ₩26,791 | ₩26,979 | ₩25,491 | ₩25,598 | -4.45% | 88.1만 |
|---|
| 2025.11.19 | ₩27,649 | ₩27,676 | ₩27,247 | ₩27,395 | -0.92% | 55.8만 |
|---|
| 2025.11.18 | ₩27,153 | ₩27,757 | ₩26,992 | ₩27,542 | +1.43% | 78.4만 |
|---|
| 2025.11.17 | ₩27,743 | ₩28,655 | ₩26,563 | ₩27,126 | -2.22% | 229.3만 |
|---|
| 2025.11.14 | ₩24,793 | ₩25,477 | ₩24,673 | ₩25,410 | +2.49% | 59.9만 |
|---|
| 2025.11.13 | ₩24,941 | ₩25,330 | ₩24,860 | ₩24,874 | -0.27% | 70.9만 |
|---|
| 2025.11.12 | ₩26,469 | ₩26,577 | ₩25,866 | ₩26,134 | -1.27% | 59.2만 |
|---|
| 2025.11.11 | ₩26,563 | ₩26,872 | ₩26,188 | ₩26,684 | +0.45% | 82.5만 |
|---|
| 2025.11.10 | ₩25,397 | ₩25,718 | ₩24,954 | ₩25,611 | +0.84% | 96.7만 |
|---|
| 2025.11.07 | ₩24,002 | ₩24,847 | ₩24,002 | ₩24,847 | +3.52% | 80.6만 |
|---|
| 2025.11.06 | ₩24,150 | ₩24,297 | ₩23,479 | ₩23,627 | -2.17% | 62.7만 |
|---|
| 2025.11.05 | ₩23,734 | ₩24,364 | ₩23,426 | ₩24,337 | +2.54% | 87.1만 |
|---|
| 2025.11.04 | ₩23,694 | ₩23,962 | ₩23,560 | ₩23,707 | +0.06% | 67.9만 |
|---|
| 2025.11.03 | ₩24,726 | ₩24,726 | ₩24,002 | ₩24,109 | -2.49% | 81.2만 |
|---|
| 2025.10.31 | ₩25,571 | ₩25,839 | ₩25,102 | ₩25,437 | -0.52% | 84.4만 |
|---|
| 2025.10.30 | ₩26,443 | ₩27,850 | ₩25,946 | ₩26,161 | -1.06% | 140.7만 |
|---|
| 2025.10.29 | ₩32,235 | ₩32,289 | ₩31,390 | ₩31,417 | -2.54% | 52.9만 |
|---|
| 2025.10.28 | ₩32,450 | ₩32,718 | ₩32,208 | ₩32,275 | -0.54% | 30.3만 |
|---|
| 2025.10.27 | ₩32,222 | ₩32,503 | ₩32,115 | ₩32,477 | +0.79% | 35.2만 |
|---|
| 2025.10.24 | ₩32,369 | ₩32,369 | ₩32,021 | ₩32,074 | -0.91% | 32.5만 |
|---|
| 2025.10.23 | ₩32,664 | ₩32,798 | ₩32,061 | ₩32,061 | -1.85% | 29.7만 |
|---|
| 2025.10.22 | ₩32,128 | ₩32,986 | ₩32,115 | ₩32,638 | +1.59% | 33만 |
|---|
| 2025.10.21 | ₩31,270 | ₩32,195 | ₩31,230 | ₩32,021 | +2.40% | 37.9만 |
|---|
| 2025.10.20 | ₩31,015 | ₩31,551 | ₩31,002 | ₩31,149 | +0.43% | 41.1만 |
|---|
| 2025.10.17 | ₩31,887 | ₩32,074 | ₩31,323 | ₩31,444 | -1.39% | 40.9만 |
|---|
| 2025.10.16 | ₩32,141 | ₩32,530 | ₩31,739 | ₩32,423 | +0.88% | 101.8만 |
|---|
| 2025.10.15 | ₩31,216 | ₩31,980 | ₩31,216 | ₩31,913 | +2.23% | 47.1만 |
|---|
| 2025.10.14 | ₩30,076 | ₩31,913 | ₩30,076 | ₩30,707 | +2.10% | 146.2만 |
|---|
| 2025.10.13 | ₩30,398 | ₩30,599 | ₩30,063 | ₩30,425 | +0.09% | 51.4만 |
|---|
| 2025.10.10 | ₩31,042 | ₩31,230 | ₩30,117 | ₩30,224 | -2.63% | 58만 |
|---|