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 | ₩33,810 | ₩34,211 | ₩33,757 | ₩33,904 | +0.28% | 24.7만 |
| 2026.10.08 | ₩33,890 | ₩34,144 | ₩33,356 | ₩34,037 | +0.43% | 33.1만 |
| 2026.10.07 | ₩33,690 | ₩34,171 | ₩33,302 | ₩33,970 | +0.83% | 37만 |
| 2026.10.06 | ₩33,222 | ₩33,677 | ₩32,969 | ₩33,436 | +0.64% | 21.6만 |
| 2026.10.05 | ₩32,728 | ₩32,995 | ₩32,661 | ₩32,835 | +0.33% | 29.9만 |
| 2026.10.02 | ₩33,717 | ₩33,797 | ₩32,715 | ₩32,955 | -2.26% | 40만 |
| 2026.10.01 | ₩34,585 | ₩34,585 | ₩33,409 | ₩33,690 | -2.59% | 49.7만 |
| 2026.09.30 | ₩33,089 | ₩33,570 | ₩32,955 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,022 |
| -0.20% |
| 22.8만 |
| 2026.09.29 | ₩34,010 | ₩34,117 | ₩33,543 | ₩33,743 | -0.79% | 34.4만 |
|---|
| 2026.09.28 | ₩33,904 | ₩34,558 | ₩33,810 | ₩34,157 | +0.75% | 28.3만 |
|---|
| 2026.09.25 | ₩34,531 | ₩34,852 | ₩34,385 | ₩34,718 | +0.54% | 24.7만 |
|---|
| 2026.09.24 | ₩34,010 | ₩34,278 | ₩33,356 | ₩33,757 | -0.75% | 36.7만 |
|---|
| 2026.09.23 | ₩33,783 | ₩34,238 | ₩33,262 | ₩33,556 | -0.67% | 47.4만 |
|---|
| 2026.09.22 | ₩35,186 | ₩35,186 | ₩34,010 | ₩34,344 | -2.39% | 36.1만 |
|---|
| 2026.09.21 | ₩34,304 | ₩34,344 | ₩33,650 | ₩34,264 | -0.12% | 26.2만 |
|---|
| 2026.09.18 | ₩34,919 | ₩34,932 | ₩33,890 | ₩33,957 | -2.75% | 31.5만 |
|---|
| 2026.09.17 | ₩33,770 | ₩34,772 | ₩33,610 | ₩34,385 | +1.82% | 71.3만 |
|---|
| 2026.09.16 | ₩34,264 | ₩34,411 | ₩33,743 | ₩33,890 | -1.09% | 16.5만 |
|---|
| 2026.09.15 | ₩34,598 | ₩34,865 | ₩34,478 | ₩34,491 | -0.31% | 20만 |
|---|
| 2026.09.14 | ₩34,665 | ₩35,012 | ₩34,157 | ₩34,785 | +0.35% | 27.4만 |
|---|
| 2026.09.11 | ₩33,236 | ₩33,864 | ₩32,741 | ₩33,356 | +0.36% | 48.2만 |
|---|
| 2026.09.10 | ₩33,196 | ₩33,596 | ₩33,062 | ₩33,089 | -0.32% | 24.8만 |
|---|
| 2026.09.09 | ₩33,490 | ₩33,490 | ₩32,955 | ₩33,249 | -0.72% | 40.4만 |
|---|
| 2026.09.08 | ₩34,157 | ₩34,184 | ₩33,423 | ₩33,476 | -1.99% | 23.7만 |
|---|
| 2026.09.04 | ₩33,997 | ₩34,064 | ₩33,730 | ₩33,823 | -0.51% | 22.1만 |
|---|
| 2026.09.03 | ₩34,518 | ₩34,825 | ₩34,091 | ₩34,598 | +0.23% | 38.8만 |
|---|
| 2026.09.02 | ₩32,314 | ₩33,970 | ₩32,020 | ₩32,154 | -0.50% | 44.7만 |
|---|
| 2026.09.01 | ₩33,449 | ₩33,623 | ₩32,915 | ₩33,089 | -1.08% | 45.7만 |
|---|
| 2026.08.31 | ₩34,278 | ₩34,505 | ₩34,104 | ₩34,171 | -0.31% | 17.1만 |
|---|
| 2026.08.28 | ₩34,264 | ₩34,638 | ₩34,144 | ₩34,491 | +0.66% | 20.9만 |
|---|
| 2026.08.27 | ₩34,238 | ₩34,972 | ₩34,157 | ₩34,665 | +1.25% | 24.4만 |
|---|
| 2026.08.26 | ₩35,186 | ₩35,266 | ₩34,491 | ₩34,545 | -1.82% | 20.3만 |
|---|
| 2026.08.25 | ₩35,426 | ₩35,867 | ₩35,320 | ₩35,627 | +0.57% | 24만 |
|---|
| 2026.08.24 | ₩35,814 | ₩36,829 | ₩35,760 | ₩36,094 | +0.78% | 36만 |
|---|
| 2026.08.21 | ₩35,052 | ₩35,440 | ₩34,371 | ₩35,226 | +0.50% | 46만 |
|---|
| 2026.08.20 | ₩35,587 | ₩35,694 | ₩34,919 | ₩35,093 | -1.39% | 25.6만 |
|---|
| 2026.08.19 | ₩35,333 | ₩35,907 | ₩35,253 | ₩35,667 | +0.95% | 29.1만 |
|---|
| 2026.08.18 | ₩35,280 | ₩35,694 | ₩35,146 | ₩35,266 | -0.04% | 26.8만 |
|---|
| 2026.08.17 | ₩34,946 | ₩35,360 | ₩34,331 | ₩34,518 | -1.22% | 73.8만 |
|---|
| 2026.08.14 | ₩36,736 | ₩36,909 | ₩35,760 | ₩35,947 | -2.15% | 38.1만 |
|---|
| 2026.08.13 | ₩35,961 | ₩36,281 | ₩35,400 | ₩36,054 | +0.26% | 42만 |
|---|
| 2026.08.12 | ₩35,894 | ₩36,161 | ₩35,413 | ₩35,894 | 0.00% | 36.1만 |
|---|
| 2026.08.11 | ₩35,239 | ₩36,295 | ₩34,892 | ₩36,121 | +2.50% | 37.6만 |
|---|
| 2026.08.10 | ₩35,346 | ₩35,694 | ₩34,385 | ₩35,654 | +0.87% | 73.3만 |
|---|
| 2026.08.07 | ₩35,026 | ₩37,110 | ₩34,839 | ₩36,802 | +5.07% | 110.9만 |
|---|
| 2026.08.06 | ₩34,652 | ₩35,560 | ₩33,930 | ₩34,665 | +0.04% | 275만 |
|---|
| 2026.08.05 | ₩28,266 | ₩28,747 | ₩27,398 | ₩27,532 | -2.60% | 60.6만 |
|---|
| 2026.08.04 | ₩27,131 | ₩27,679 | ₩27,011 | ₩27,518 | +1.43% | 27.7만 |
|---|
| 2026.08.03 | ₩27,492 | ₩28,093 | ₩27,144 | ₩27,184 | -1.12% | 32.9만 |
|---|
| 2026.07.31 | ₩27,144 | ₩27,238 | ₩26,770 | ₩26,997 | -0.54% | 26만 |
|---|
| 2026.07.30 | ₩27,438 | ₩27,652 | ₩26,423 | ₩27,331 | -0.39% | 45만 |
|---|
| 2026.07.29 | ₩28,226 | ₩29,108 | ₩28,013 | ₩28,894 | +2.37% | 60.7만 |
|---|
| 2026.07.28 | ₩26,797 | ₩28,547 | ₩26,797 | ₩28,453 | +6.18% | 59.6만 |
|---|
| 2026.07.27 | ₩25,635 | ₩26,383 | ₩25,528 | ₩26,102 | +1.82% | 59만 |
|---|
| 2026.07.24 | ₩24,660 | ₩25,194 | ₩24,593 | ₩25,047 | +1.57% | 24.7만 |
|---|
| 2026.07.23 | ₩24,179 | ₩24,312 | ₩23,885 | ₩24,219 | +0.17% | 29만 |
|---|
| 2026.07.22 | ₩24,940 | ₩24,940 | ₩24,419 | ₩24,446 | -1.98% | 28.9만 |
|---|
| 2026.07.21 | ₩24,820 | ₩25,007 | ₩24,339 | ₩24,352 | -1.88% | 35.6만 |
|---|
| 2026.07.20 | ₩25,902 | ₩25,929 | ₩25,515 | ₩25,648 | -0.98% | 24.2만 |
|---|
| 2026.07.17 | ₩25,635 | ₩26,022 | ₩25,060 | ₩25,448 | -0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩26,089 | ₩26,223 | ₩25,808 | ₩26,036 | -0.20% | 41.4만 |
|---|
| 2026.07.15 | ₩24,392 | ₩25,127 | ₩24,366 | ₩24,927 | +2.19% | 41.7만 |
|---|
| 2026.07.14 | ₩24,379 | ₩24,900 | ₩24,286 | ₩24,326 | -0.22% | 36.5만 |
|---|
| 2026.07.13 | ₩24,900 | ₩25,368 | ₩24,873 | ₩25,194 | +1.18% | 42.7만 |
|---|
| 2026.07.10 | ₩23,791 | ₩24,740 | ₩23,791 | ₩24,700 | +3.82% | 62.8만 |
|---|
| 2026.07.09 | ₩22,602 | ₩23,230 | ₩22,402 | ₩23,163 | +2.48% | 24.4만 |
|---|
| 2026.07.08 | ₩22,990 | ₩22,990 | ₩22,496 | ₩22,896 | -0.41% | 43.6만 |
|---|
| 2026.07.07 | ₩23,885 | ₩24,473 | ₩23,725 | ₩23,791 | -0.39% | 35.1만 |
|---|
| 2026.07.06 | ₩22,883 | ₩23,284 | ₩22,482 | ₩23,190 | +1.34% | 46.7만 |
|---|
| 2026.07.02 | ₩21,841 | ₩22,242 | ₩21,681 | ₩22,081 | +1.10% | 64.3만 |
|---|
| 2026.07.01 | ₩20,879 | ₩21,801 | ₩20,799 | ₩21,734 | +4.09% | 58만 |
|---|
| 2026.06.30 | ₩21,280 | ₩21,280 | ₩20,639 | ₩20,692 | -2.76% | 45.2만 |
|---|
| 2026.06.29 | ₩21,828 | ₩21,868 | ₩21,560 | ₩21,681 | -0.67% | 46.5만 |
|---|
| 2026.06.26 | ₩21,106 | ₩21,881 | ₩21,013 | ₩21,547 | +2.09% | 93만 |
|---|
| 2026.06.25 | ₩22,389 | ₩22,843 | ₩22,148 | ₩22,188 | -0.89% | 74.5만 |
|---|
| 2026.06.24 | ₩22,469 | ₩22,683 | ₩21,921 | ₩22,135 | -1.49% | 92.8만 |
|---|
| 2026.06.23 | ₩23,805 | ₩24,205 | ₩21,908 | ₩22,629 | -4.94% | 258.7만 |
|---|
| 2026.06.22 | ₩24,125 | ₩24,539 | ₩24,005 | ₩24,085 | -0.17% | 44.9만 |
|---|
| 2026.06.18 | ₩24,366 | ₩24,366 | ₩23,698 | ₩24,005 | -1.48% | 51.8만 |
|---|
| 2026.06.17 | ₩25,515 | ₩25,795 | ₩24,539 | ₩24,620 | -3.51% | 49만 |
|---|
| 2026.06.16 | ₩25,247 | ₩25,635 | ₩25,114 | ₩25,408 | +0.63% | 27.5만 |
|---|
| 2026.06.15 | ₩25,595 | ₩25,728 | ₩24,994 | ₩25,034 | -2.19% | 27.3만 |
|---|
| 2026.06.12 | ₩25,007 | ₩25,515 | ₩24,793 | ₩25,474 | +1.87% | 34.4만 |
|---|
| 2026.06.11 | ₩24,793 | ₩25,141 | ₩24,192 | ₩24,967 | +0.70% | 37.6만 |
|---|
| 2026.06.10 | ₩24,579 | ₩24,980 | ₩24,406 | ₩24,473 | -0.43% | 47.9만 |
|---|
| 2026.06.09 | ₩24,700 | ₩25,261 | ₩24,579 | ₩24,913 | +0.87% | 56만 |
|---|
| 2026.06.08 | ₩23,324 | ₩23,618 | ₩23,217 | ₩23,324 | 0.00% | 25.3만 |
|---|
| 2026.06.05 | ₩24,232 | ₩24,446 | ₩23,364 | ₩23,644 | -2.43% | 46.8만 |
|---|
| 2026.06.04 | ₩24,593 | ₩25,100 | ₩24,379 | ₩24,820 | +0.92% | 48.7만 |
|---|
| 2026.06.03 | ₩24,339 | ₩24,339 | ₩23,431 | ₩23,511 | -3.40% | 57.1만 |
|---|
| 2026.06.02 | ₩25,274 | ₩25,381 | ₩24,766 | ₩25,141 | -0.53% | 34.3만 |
|---|
| 2026.06.01 | ₩25,060 | ₩25,675 | ₩24,793 | ₩25,661 | +2.40% | 44.3만 |
|---|
| 2026.05.29 | ₩25,114 | ₩25,595 | ₩24,847 | ₩24,847 | -1.06% | 38.8만 |
|---|
| 2026.05.28 | ₩25,221 | ₩25,301 | ₩24,860 | ₩25,087 | -0.53% | 26.2만 |
|---|
| 2026.05.27 | ₩24,820 | ₩25,234 | ₩24,673 | ₩24,927 | +0.43% | 29.6만 |
|---|
| 2026.05.26 | ₩25,020 | ₩25,114 | ₩24,646 | ₩24,766 | -1.01% | 32.1만 |
|---|
| 2026.05.22 | ₩24,766 | ₩25,328 | ₩24,740 | ₩25,074 | +1.24% | 57만 |
|---|
| 2026.05.21 | ₩24,539 | ₩24,967 | ₩24,179 | ₩24,820 | +1.14% | 36.8만 |
|---|
| 2026.05.20 | ₩24,352 | ₩25,074 | ₩24,085 | ₩24,766 | +1.70% | 38.2만 |
|---|
| 2026.05.19 | ₩24,913 | ₩25,207 | ₩24,459 | ₩24,526 | -1.55% | 38.9만 |
|---|
| 2026.05.18 | ₩23,738 | ₩24,820 | ₩23,738 | ₩24,740 | +4.22% | 53.1만 |
|---|
| 2026.05.15 | ₩23,030 | ₩23,457 | ₩22,883 | ₩23,337 | +1.33% | 43.2만 |
|---|
| 2026.05.14 | ₩23,391 | ₩23,738 | ₩22,963 | ₩23,017 | -1.60% | 45.7만 |
|---|
| 2026.05.13 | ₩23,030 | ₩23,163 | ₩22,736 | ₩23,030 | 0.00% | 56.4만 |
|---|
| 2026.05.12 | ₩23,497 | ₩23,578 | ₩23,150 | ₩23,324 | -0.74% | 53.8만 |
|---|
| 2026.05.11 | ₩25,194 | ₩25,221 | ₩23,671 | ₩23,912 | -5.09% | 75.7만 |
|---|
| 2026.05.08 | ₩25,087 | ₩25,421 | ₩24,633 | ₩25,341 | +1.01% | 42만 |
|---|
| 2026.05.07 | ₩24,980 | ₩25,501 | ₩24,980 | ₩25,060 | +0.32% | 34.4만 |
|---|
| 2026.05.06 | ₩25,234 | ₩25,287 | ₩24,740 | ₩24,753 | -1.91% | 28.5만 |
|---|
| 2026.05.05 | ₩24,433 | ₩25,181 | ₩24,032 | ₩24,887 | +1.86% | 72.8만 |
|---|
| 2026.05.04 | ₩23,871 | ₩24,259 | ₩23,778 | ₩23,805 | -0.28% | 21.2만 |
|---|
| 2026.05.01 | ₩24,165 | ₩24,433 | ₩24,085 | ₩24,192 | +0.11% | 32.5만 |
|---|
| 2026.04.30 | ₩24,005 | ₩24,392 | ₩23,952 | ₩24,165 | +0.67% | 30.1만 |
|---|
| 2026.04.29 | ₩24,366 | ₩24,392 | ₩23,898 | ₩24,219 | -0.60% | 38.4만 |
|---|
| 2026.04.28 | ₩23,350 | ₩23,725 | ₩23,190 | ₩23,538 | +0.80% | 26.3만 |
|---|
| 2026.04.27 | ₩23,471 | ₩23,818 | ₩23,177 | ₩23,190 | -1.20% | 42.3만 |
|---|
| 2026.04.24 | ₩23,578 | ₩23,858 | ₩23,417 | ₩23,591 | +0.06% | 28.6만 |
|---|
| 2026.04.23 | ₩23,818 | ₩23,818 | ₩23,177 | ₩23,738 | -0.34% | 53.6만 |
|---|
| 2026.04.22 | ₩23,992 | ₩24,299 | ₩23,738 | ₩24,005 | +0.06% | 36.5만 |
|---|
| 2026.04.21 | ₩24,099 | ₩24,326 | ₩23,858 | ₩24,099 | 0.00% | 56.5만 |
|---|
| 2026.04.20 | ₩24,005 | ₩24,205 | ₩23,912 | ₩24,139 | +0.56% | 29.8만 |
|---|
| 2026.04.17 | ₩24,807 | ₩25,060 | ₩24,392 | ₩24,419 | -1.56% | 42.7만 |
|---|
| 2026.04.16 | ₩24,539 | ₩24,673 | ₩24,125 | ₩24,179 | -1.47% | 28.1만 |
|---|
| 2026.04.15 | ₩23,097 | ₩23,925 | ₩23,057 | ₩23,791 | +3.01% | 30.5만 |
|---|
| 2026.04.14 | ₩23,431 | ₩23,885 | ₩23,137 | ₩23,217 | -0.91% | 95.9만 |
|---|
| 2026.04.13 | ₩22,295 | ₩23,244 | ₩22,175 | ₩23,083 | +3.54% | 140.1만 |
|---|
| 2026.04.10 | ₩22,830 | ₩22,870 | ₩22,295 | ₩22,362 | -2.05% | 62.4만 |
|---|
| 2026.04.09 | ₩22,282 | ₩22,362 | ₩21,547 | ₩22,162 | -0.54% | 87.2만 |
|---|
| 2026.04.08 | ₩23,404 | ₩23,484 | ₩22,642 | ₩22,683 | -3.08% | 56.4만 |
|---|
| 2026.04.07 | ₩22,549 | ₩22,549 | ₩21,868 | ₩22,162 | -1.72% | 61.4만 |
|---|
| 2026.04.06 | ₩21,387 | ₩21,761 | ₩21,333 | ₩21,641 | +1.19% | 31.8만 |
|---|
| 2026.04.02 | ₩21,173 | ₩21,627 | ₩20,866 | ₩21,333 | +0.76% | 124.2만 |
|---|
| 2026.04.01 | ₩21,307 | ₩21,480 | ₩20,812 | ₩21,440 | +0.63% | 70.9만 |
|---|
| 2026.03.31 | ₩20,893 | ₩20,986 | ₩20,318 | ₩20,772 | -0.58% | 117.4만 |
|---|
| 2026.03.30 | ₩20,185 | ₩20,772 | ₩20,185 | ₩20,692 | +2.51% | 62만 |
|---|
| 2026.03.27 | ₩20,759 | ₩20,879 | ₩20,452 | ₩20,478 | -1.35% | 49.2만 |
|---|
| 2026.03.26 | ₩20,639 | ₩21,200 | ₩20,612 | ₩20,692 | +0.26% | 91.6만 |
|---|
| 2026.03.25 | ₩20,625 | ₩20,933 | ₩20,331 | ₩20,706 | +0.39% | 133.6만 |
|---|
| 2026.03.24 | ₩20,265 | ₩20,398 | ₩19,944 | ₩20,372 | +0.53% | 109.8만 |
|---|
| 2026.03.23 | ₩20,465 | ₩20,639 | ₩20,038 | ₩20,478 | +0.07% | 49.5만 |
|---|
| 2026.03.20 | ₩20,144 | ₩20,505 | ₩19,944 | ₩20,185 | +0.20% | 59.7만 |
|---|
| 2026.03.19 | ₩19,784 | ₩20,478 | ₩19,784 | ₩20,238 | +2.30% | 64.4만 |
|---|
| 2026.03.18 | ₩20,452 | ₩20,519 | ₩19,917 | ₩20,278 | -0.85% | 58.7만 |
|---|
| 2026.03.17 | ₩21,213 | ₩21,574 | ₩20,772 | ₩20,826 | -1.83% | 66만 |
|---|
| 2026.03.16 | ₩21,039 | ₩21,226 | ₩20,826 | ₩21,146 | +0.51% | 71.5만 |
|---|
| 2026.03.13 | ₩21,293 | ₩21,373 | ₩20,839 | ₩20,946 | -1.63% | 78.5만 |
|---|
| 2026.03.12 | ₩22,295 | ₩22,803 | ₩20,799 | ₩20,986 | -5.87% | 148.8만 |
|---|
| 2026.03.11 | ₩23,030 | ₩23,244 | ₩22,656 | ₩22,830 | -0.87% | 50.1만 |
|---|
| 2026.03.10 | ₩23,511 | ₩23,524 | ₩22,562 | ₩22,789 | -3.07% | 55.2만 |
|---|
| 2026.03.09 | ₩23,538 | ₩23,564 | ₩22,910 | ₩23,511 | -0.11% | 50.6만 |
|---|
| 2026.03.06 | ₩23,511 | ₩23,765 | ₩23,163 | ₩23,738 | +0.97% | 37만 |
|---|
| 2026.03.05 | ₩23,885 | ₩24,379 | ₩23,738 | ₩24,205 | +1.34% | 61.6만 |
|---|
| 2026.03.04 | ₩22,455 | ₩22,976 | ₩22,135 | ₩22,910 | +2.02% | 55.6만 |
|---|
| 2026.03.03 | ₩21,587 | ₩22,041 | ₩21,226 | ₩21,801 | +0.99% | 52.8만 |
|---|
| 2026.03.02 | ₩23,698 | ₩23,805 | ₩22,669 | ₩22,856 | -3.55% | 64.9만 |
|---|
| 2026.02.27 | ₩24,032 | ₩25,127 | ₩23,404 | ₩24,847 | +3.39% | 76.7만 |
|---|
| 2026.02.26 | ₩24,620 | ₩26,637 | ₩24,579 | ₩25,207 | +2.39% | 91.5만 |
|---|
| 2026.02.25 | ₩24,780 | ₩25,047 | ₩24,433 | ₩25,020 | +0.97% | 82.7만 |
|---|
| 2026.02.24 | ₩24,566 | ₩25,154 | ₩24,286 | ₩24,660 | +0.38% | 117만 |
|---|
| 2026.02.23 | ₩24,820 | ₩24,900 | ₩24,099 | ₩24,473 | -1.40% | 77.6만 |
|---|
| 2026.02.20 | ₩25,127 | ₩25,595 | ₩24,847 | ₩25,167 | +0.16% | 78.5만 |
|---|
| 2026.02.19 | ₩24,499 | ₩25,234 | ₩24,446 | ₩25,100 | +2.45% | 55.8만 |
|---|
| 2026.02.18 | ₩24,339 | ₩24,780 | ₩24,259 | ₩24,713 | +1.54% | 61.7만 |
|---|
| 2026.02.17 | ₩24,326 | ₩24,473 | ₩23,417 | ₩23,871 | -1.87% | 78만 |
|---|
| 2026.02.13 | ₩24,793 | ₩25,154 | ₩24,553 | ₩25,060 | +1.08% | 50.5만 |
|---|
| 2026.02.12 | ₩24,660 | ₩24,726 | ₩23,377 | ₩23,805 | -3.47% | 66만 |
|---|
| 2026.02.11 | ₩25,194 | ₩25,194 | ₩24,232 | ₩24,486 | -2.81% | 70.8만 |
|---|
| 2026.02.10 | ₩25,141 | ₩25,889 | ₩25,007 | ₩25,661 | +2.07% | 48.8만 |
|---|
| 2026.02.09 | ₩24,660 | ₩24,927 | ₩24,005 | ₩24,927 | +1.08% | 51.9만 |
|---|
| 2026.02.06 | ₩24,045 | ₩24,686 | ₩23,912 | ₩24,686 | +2.67% | 68.6만 |
|---|
| 2026.02.05 | ₩23,818 | ₩24,005 | ₩23,043 | ₩23,377 | -1.85% | 83.4만 |
|---|
| 2026.02.04 | ₩23,604 | ₩24,392 | ₩23,270 | ₩23,684 | +0.34% | 112.1만 |
|---|
| 2026.02.03 | ₩25,314 | ₩25,328 | ₩23,765 | ₩24,005 | -5.17% | 108.1만 |
|---|
| 2026.02.02 | ₩27,371 | ₩27,745 | ₩26,984 | ₩27,532 | +0.59% | 46.4만 |
|---|
| 2026.01.30 | ₩27,799 | ₩28,066 | ₩27,505 | ₩27,892 | +0.34% | 38만 |
|---|
| 2026.01.29 | ₩27,719 | ₩27,759 | ₩27,144 | ₩27,665 | -0.19% | 57.5만 |
|---|
| 2026.01.28 | ₩28,574 | ₩28,787 | ₩28,119 | ₩28,280 | -1.03% | 30.9만 |
|---|
| 2026.01.27 | ₩29,388 | ₩29,495 | ₩28,253 | ₩28,347 | -3.55% | 43.5만 |
|---|
| 2026.01.26 | ₩29,843 | ₩29,950 | ₩29,295 | ₩29,455 | -1.30% | 30.7만 |
|---|
| 2026.01.23 | ₩29,188 | ₩29,482 | ₩29,028 | ₩29,442 | +0.87% | 18.8만 |
|---|
| 2026.01.22 | ₩28,320 | ₩29,482 | ₩28,320 | ₩29,175 | +3.02% | 35.5만 |
|---|
| 2026.01.21 | ₩27,906 | ₩28,373 | ₩27,625 | ₩28,039 | +0.48% | 37.6만 |
|---|
| 2026.01.20 | ₩27,839 | ₩28,013 | ₩27,411 | ₩27,558 | -1.01% | 44.6만 |
|---|
| 2026.01.16 | ₩28,747 | ₩28,747 | ₩28,173 | ₩28,347 | -1.39% | 43.3만 |
|---|
| 2026.01.15 | ₩29,121 | ₩29,121 | ₩28,654 | ₩28,721 | -1.38% | 36.6만 |
|---|
| 2026.01.14 | ₩28,814 | ₩29,589 | ₩28,814 | ₩29,268 | +1.58% | 42만 |
|---|
| 2026.01.13 | ₩29,335 | ₩29,602 | ₩28,721 | ₩29,388 | +0.18% | 37.5만 |
|---|
| 2026.01.12 | ₩30,551 | ₩30,577 | ₩29,375 | ₩29,522 | -3.37% | 69.3만 |
|---|
| 2026.01.09 | ₩30,911 | ₩31,780 | ₩30,564 | ₩31,659 | +2.42% | 31.8만 |
|---|
| 2026.01.08 | ₩29,669 | ₩30,845 | ₩29,642 | ₩30,524 | +2.88% | 38.6만 |
|---|
| 2026.01.07 | ₩30,991 | ₩31,138 | ₩29,923 | ₩30,350 | -2.07% | 86.4만 |
|---|
| 2026.01.06 | ₩31,272 | ₩31,953 | ₩31,098 | ₩31,325 | +0.17% | 49.5만 |
|---|
| 2026.01.05 | ₩30,337 | ₩31,686 | ₩30,257 | ₩31,459 | +3.70% | 135.6만 |
|---|
| 2026.01.02 | ₩30,377 | ₩30,898 | ₩29,816 | ₩30,604 | +0.75% | 44만 |
|---|
| 2025.12.31 | ₩30,310 | ₩30,644 | ₩29,936 | ₩30,003 | -1.01% | 37.4만 |
|---|
| 2025.12.30 | ₩30,163 | ₩30,831 | ₩30,137 | ₩30,604 | +1.46% | 46.6만 |
|---|
| 2025.12.29 | ₩29,869 | ₩30,270 | ₩29,669 | ₩30,123 | +0.85% | 51.4만 |
|---|
| 2025.12.26 | ₩29,549 | ₩29,990 | ₩29,469 | ₩29,976 | +1.45% | 26.3만 |
|---|
| 2025.12.24 | ₩29,482 | ₩29,629 | ₩29,402 | ₩29,616 | +0.45% | 11만 |
|---|
| 2025.12.23 | ₩29,696 | ₩29,763 | ₩29,295 | ₩29,482 | -0.72% | 36.6만 |
|---|
| 2025.12.22 | ₩29,616 | ₩29,749 | ₩29,295 | ₩29,429 | -0.63% | 37.6만 |
|---|
| 2025.12.19 | ₩30,110 | ₩30,283 | ₩29,722 | ₩29,736 | -1.24% | 45.5만 |
|---|
| 2025.12.18 | ₩30,217 | ₩30,511 | ₩29,869 | ₩29,976 | -0.80% | 38.9만 |
|---|
| 2025.12.17 | ₩29,803 | ₩30,417 | ₩29,803 | ₩29,923 | +0.40% | 39.6만 |
|---|
| 2025.12.16 | ₩29,869 | ₩29,936 | ₩29,215 | ₩29,495 | -1.25% | 48.2만 |
|---|
| 2025.12.15 | ₩29,936 | ₩30,163 | ₩29,616 | ₩29,736 | -0.67% | 57.4만 |
|---|
| 2025.12.12 | ₩29,509 | ₩29,736 | ₩29,108 | ₩29,415 | -0.32% | 56.5만 |
|---|
| 2025.12.11 | ₩29,001 | ₩29,923 | ₩28,934 | ₩29,522 | +1.80% | 79.5만 |
|---|
| 2025.12.10 | ₩28,400 | ₩28,547 | ₩28,093 | ₩28,387 | -0.05% | 49.4만 |
|---|
| 2025.12.09 | ₩27,785 | ₩28,400 | ₩27,745 | ₩28,266 | +1.73% | 66.8만 |
|---|
| 2025.12.08 | ₩26,049 | ₩26,797 | ₩25,955 | ₩26,530 | +1.85% | 80.1만 |
|---|
| 2025.12.05 | ₩26,182 | ₩26,490 | ₩25,808 | ₩25,822 | -1.38% | 128.9만 |
|---|
| 2025.12.04 | ₩25,942 | ₩26,156 | ₩25,768 | ₩25,795 | -0.57% | 48.1만 |
|---|
| 2025.12.03 | ₩25,328 | ₩25,822 | ₩24,593 | ₩25,234 | -0.37% | 99.3만 |
|---|
| 2025.12.02 | ₩25,969 | ₩25,995 | ₩25,221 | ₩25,221 | -2.88% | 54.4만 |
|---|
| 2025.12.01 | ₩25,995 | ₩26,583 | ₩25,862 | ₩26,116 | +0.46% | 116.9만 |
|---|
| 2025.11.28 | ₩26,583 | ₩26,904 | ₩26,503 | ₩26,810 | +0.85% | 25만 |
|---|
| 2025.11.26 | ₩26,516 | ₩26,837 | ₩26,089 | ₩26,169 | -1.31% | 48.7만 |
|---|
| 2025.11.25 | ₩26,917 | ₩27,051 | ₩26,142 | ₩26,276 | -2.38% | 89.3만 |
|---|
| 2025.11.24 | ₩26,810 | ₩26,957 | ₩25,982 | ₩26,556 | -0.95% | 85.9만 |
|---|
| 2025.11.21 | ₩25,782 | ₩27,144 | ₩25,421 | ₩26,917 | +4.40% | 72.3만 |
|---|
| 2025.11.20 | ₩26,690 | ₩26,877 | ₩25,394 | ₩25,501 | -4.45% | 88.1만 |
|---|
| 2025.11.19 | ₩27,545 | ₩27,572 | ₩27,144 | ₩27,291 | -0.92% | 55.8만 |
|---|
| 2025.11.18 | ₩27,051 | ₩27,652 | ₩26,890 | ₩27,438 | +1.43% | 78.4만 |
|---|
| 2025.11.17 | ₩27,639 | ₩28,547 | ₩26,463 | ₩27,024 | -2.22% | 229.3만 |
|---|
| 2025.11.14 | ₩24,700 | ₩25,381 | ₩24,579 | ₩25,314 | +2.49% | 59.9만 |
|---|
| 2025.11.13 | ₩24,847 | ₩25,234 | ₩24,766 | ₩24,780 | -0.27% | 70.9만 |
|---|
| 2025.11.12 | ₩26,369 | ₩26,476 | ₩25,768 | ₩26,036 | -1.27% | 59.2만 |
|---|
| 2025.11.11 | ₩26,463 | ₩26,770 | ₩26,089 | ₩26,583 | +0.45% | 82.5만 |
|---|
| 2025.11.10 | ₩25,301 | ₩25,621 | ₩24,860 | ₩25,515 | +0.84% | 96.7만 |
|---|
| 2025.11.07 | ₩23,912 | ₩24,753 | ₩23,912 | ₩24,753 | +3.52% | 80.6만 |
|---|
| 2025.11.06 | ₩24,058 | ₩24,205 | ₩23,391 | ₩23,538 | -2.17% | 62.7만 |
|---|
| 2025.11.05 | ₩23,644 | ₩24,272 | ₩23,337 | ₩24,245 | +2.54% | 87.1만 |
|---|
| 2025.11.04 | ₩23,604 | ₩23,871 | ₩23,471 | ₩23,618 | +0.06% | 67.9만 |
|---|
| 2025.11.03 | ₩24,633 | ₩24,633 | ₩23,912 | ₩24,018 | -2.49% | 81.2만 |
|---|
| 2025.10.31 | ₩25,474 | ₩25,742 | ₩25,007 | ₩25,341 | -0.52% | 84.4만 |
|---|
| 2025.10.30 | ₩26,343 | ₩27,745 | ₩25,849 | ₩26,062 | -1.06% | 140.7만 |
|---|
| 2025.10.29 | ₩32,114 | ₩32,167 | ₩31,272 | ₩31,299 | -2.54% | 52.9만 |
|---|
| 2025.10.28 | ₩32,327 | ₩32,594 | ₩32,087 | ₩32,154 | -0.54% | 30.3만 |
|---|
| 2025.10.27 | ₩32,100 | ₩32,381 | ₩31,993 | ₩32,354 | +0.79% | 35.2만 |
|---|
| 2025.10.24 | ₩32,247 | ₩32,247 | ₩31,900 | ₩31,953 | -0.91% | 32.5만 |
|---|
| 2025.10.23 | ₩32,541 | ₩32,675 | ₩31,940 | ₩31,940 | -1.85% | 29.7만 |
|---|
| 2025.10.22 | ₩32,007 | ₩32,862 | ₩31,993 | ₩32,514 | +1.59% | 33만 |
|---|
| 2025.10.21 | ₩31,152 | ₩32,074 | ₩31,112 | ₩31,900 | +2.40% | 37.9만 |
|---|
| 2025.10.20 | ₩30,898 | ₩31,432 | ₩30,885 | ₩31,032 | +0.43% | 41.1만 |
|---|
| 2025.10.17 | ₩31,766 | ₩31,953 | ₩31,205 | ₩31,325 | -1.39% | 40.9만 |
|---|
| 2025.10.16 | ₩32,020 | ₩32,407 | ₩31,619 | ₩32,301 | +0.88% | 101.8만 |
|---|
| 2025.10.15 | ₩31,098 | ₩31,860 | ₩31,098 | ₩31,793 | +2.23% | 47.1만 |
|---|
| 2025.10.14 | ₩29,963 | ₩31,793 | ₩29,963 | ₩30,591 | +2.10% | 146.2만 |
|---|
| 2025.10.13 | ₩30,283 | ₩30,484 | ₩29,950 | ₩30,310 | +0.09% | 51.4만 |
|---|
| 2025.10.10 | ₩30,925 | ₩31,112 | ₩30,003 | ₩30,110 | -2.63% | 58만 |
|---|