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 | ₩33,829 | ₩34,230 | ₩33,775 | ₩33,922 | +0.28% | 24.7만 |
| 2026.10.08 | ₩33,909 | ₩34,163 | ₩33,374 | ₩34,056 | +0.43% | 33.1만 |
| 2026.10.07 | ₩33,709 | ₩34,190 | ₩33,321 | ₩33,989 | +0.83% | 37만 |
| 2026.10.06 | ₩33,241 | ₩33,695 | ₩32,987 | ₩33,455 | +0.64% | 21.6만 |
| 2026.10.05 | ₩32,746 | ₩33,014 | ₩32,679 | ₩32,853 | +0.33% | 29.9만 |
| 2026.10.02 | ₩33,735 | ₩33,815 | ₩32,733 | ₩32,973 | -2.26% | 40만 |
| 2026.10.01 | ₩34,604 | ₩34,604 | ₩33,428 | ₩33,709 | -2.59% | 49.7만 |
| 2026.09.30 | ₩33,107 | ₩33,588 | ₩32,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,040 |
| -0.20% |
| 22.8만 |
| 2026.09.29 | ₩34,029 | ₩34,136 | ₩33,562 | ₩33,762 | -0.79% | 34.4만 |
|---|
| 2026.09.28 | ₩33,922 | ₩34,577 | ₩33,829 | ₩34,176 | +0.75% | 28.3만 |
|---|
| 2026.09.25 | ₩34,551 | ₩34,871 | ₩34,404 | ₩34,738 | +0.54% | 24.7만 |
|---|
| 2026.09.24 | ₩34,029 | ₩34,297 | ₩33,374 | ₩33,775 | -0.75% | 36.7만 |
|---|
| 2026.09.23 | ₩33,802 | ₩34,257 | ₩33,281 | ₩33,575 | -0.67% | 47.4만 |
|---|
| 2026.09.22 | ₩35,206 | ₩35,206 | ₩34,029 | ₩34,363 | -2.39% | 36.1만 |
|---|
| 2026.09.21 | ₩34,323 | ₩34,363 | ₩33,668 | ₩34,283 | -0.12% | 26.2만 |
|---|
| 2026.09.18 | ₩34,938 | ₩34,952 | ₩33,909 | ₩33,976 | -2.75% | 31.5만 |
|---|
| 2026.09.17 | ₩33,789 | ₩34,791 | ₩33,628 | ₩34,404 | +1.82% | 71.3만 |
|---|
| 2026.09.16 | ₩34,283 | ₩34,430 | ₩33,762 | ₩33,909 | -1.09% | 16.5만 |
|---|
| 2026.09.15 | ₩34,617 | ₩34,885 | ₩34,497 | ₩34,510 | -0.31% | 20만 |
|---|
| 2026.09.14 | ₩34,684 | ₩35,032 | ₩34,176 | ₩34,805 | +0.35% | 27.4만 |
|---|
| 2026.09.11 | ₩33,254 | ₩33,882 | ₩32,760 | ₩33,374 | +0.36% | 48.2만 |
|---|
| 2026.09.10 | ₩33,214 | ₩33,615 | ₩33,080 | ₩33,107 | -0.32% | 24.8만 |
|---|
| 2026.09.09 | ₩33,508 | ₩33,508 | ₩32,973 | ₩33,267 | -0.72% | 40.4만 |
|---|
| 2026.09.08 | ₩34,176 | ₩34,203 | ₩33,441 | ₩33,495 | -1.99% | 23.7만 |
|---|
| 2026.09.04 | ₩34,016 | ₩34,083 | ₩33,749 | ₩33,842 | -0.51% | 22.1만 |
|---|
| 2026.09.03 | ₩34,537 | ₩34,845 | ₩34,110 | ₩34,617 | +0.23% | 38.8만 |
|---|
| 2026.09.02 | ₩32,332 | ₩33,989 | ₩32,038 | ₩32,171 | -0.50% | 44.7만 |
|---|
| 2026.09.01 | ₩33,468 | ₩33,642 | ₩32,933 | ₩33,107 | -1.08% | 45.7만 |
|---|
| 2026.08.31 | ₩34,297 | ₩34,524 | ₩34,123 | ₩34,190 | -0.31% | 17.1만 |
|---|
| 2026.08.28 | ₩34,283 | ₩34,658 | ₩34,163 | ₩34,510 | +0.66% | 20.9만 |
|---|
| 2026.08.27 | ₩34,257 | ₩34,992 | ₩34,176 | ₩34,684 | +1.25% | 24.4만 |
|---|
| 2026.08.26 | ₩35,206 | ₩35,286 | ₩34,510 | ₩34,564 | -1.82% | 20.3만 |
|---|
| 2026.08.25 | ₩35,446 | ₩35,887 | ₩35,339 | ₩35,647 | +0.57% | 24만 |
|---|
| 2026.08.24 | ₩35,834 | ₩36,850 | ₩35,780 | ₩36,114 | +0.78% | 36만 |
|---|
| 2026.08.21 | ₩35,072 | ₩35,459 | ₩34,390 | ₩35,246 | +0.50% | 46만 |
|---|
| 2026.08.20 | ₩35,606 | ₩35,713 | ₩34,938 | ₩35,112 | -1.39% | 25.6만 |
|---|
| 2026.08.19 | ₩35,353 | ₩35,927 | ₩35,272 | ₩35,687 | +0.95% | 29.1만 |
|---|
| 2026.08.18 | ₩35,299 | ₩35,713 | ₩35,165 | ₩35,286 | -0.04% | 26.8만 |
|---|
| 2026.08.17 | ₩34,965 | ₩35,379 | ₩34,350 | ₩34,537 | -1.22% | 73.8만 |
|---|
| 2026.08.14 | ₩36,756 | ₩36,930 | ₩35,780 | ₩35,967 | -2.15% | 38.1만 |
|---|
| 2026.08.13 | ₩35,981 | ₩36,302 | ₩35,419 | ₩36,074 | +0.26% | 42만 |
|---|
| 2026.08.12 | ₩35,914 | ₩36,181 | ₩35,433 | ₩35,914 | 0.00% | 36.1만 |
|---|
| 2026.08.11 | ₩35,259 | ₩36,315 | ₩34,911 | ₩36,141 | +2.50% | 37.6만 |
|---|
| 2026.08.10 | ₩35,366 | ₩35,713 | ₩34,404 | ₩35,673 | +0.87% | 73.3만 |
|---|
| 2026.08.07 | ₩35,045 | ₩37,130 | ₩34,858 | ₩36,823 | +5.07% | 110.9만 |
|---|
| 2026.08.06 | ₩34,671 | ₩35,580 | ₩33,949 | ₩34,684 | +0.04% | 275만 |
|---|
| 2026.08.05 | ₩28,282 | ₩28,763 | ₩27,413 | ₩27,547 | -2.60% | 60.6만 |
|---|
| 2026.08.04 | ₩27,146 | ₩27,694 | ₩27,026 | ₩27,534 | +1.43% | 27.7만 |
|---|
| 2026.08.03 | ₩27,507 | ₩28,108 | ₩27,159 | ₩27,199 | -1.12% | 32.9만 |
|---|
| 2026.07.31 | ₩27,159 | ₩27,253 | ₩26,785 | ₩27,012 | -0.54% | 26만 |
|---|
| 2026.07.30 | ₩27,453 | ₩27,667 | ₩26,438 | ₩27,346 | -0.39% | 45만 |
|---|
| 2026.07.29 | ₩28,242 | ₩29,124 | ₩28,028 | ₩28,910 | +2.37% | 60.7만 |
|---|
| 2026.07.28 | ₩26,812 | ₩28,563 | ₩26,812 | ₩28,469 | +6.18% | 59.6만 |
|---|
| 2026.07.27 | ₩25,649 | ₩26,397 | ₩25,542 | ₩26,117 | +1.82% | 59만 |
|---|
| 2026.07.24 | ₩24,673 | ₩25,208 | ₩24,606 | ₩25,061 | +1.57% | 24.7만 |
|---|
| 2026.07.23 | ₩24,192 | ₩24,326 | ₩23,898 | ₩24,232 | +0.17% | 29만 |
|---|
| 2026.07.22 | ₩24,954 | ₩24,954 | ₩24,433 | ₩24,459 | -1.98% | 28.9만 |
|---|
| 2026.07.21 | ₩24,834 | ₩25,021 | ₩24,352 | ₩24,366 | -1.88% | 35.6만 |
|---|
| 2026.07.20 | ₩25,916 | ₩25,943 | ₩25,529 | ₩25,662 | -0.98% | 24.2만 |
|---|
| 2026.07.17 | ₩25,649 | ₩26,037 | ₩25,074 | ₩25,462 | -0.73% | 24.4만 |
|---|
| 2026.07.16 | ₩26,103 | ₩26,237 | ₩25,823 | ₩26,050 | -0.20% | 41.4만 |
|---|
| 2026.07.15 | ₩24,406 | ₩25,141 | ₩24,379 | ₩24,941 | +2.19% | 41.7만 |
|---|
| 2026.07.14 | ₩24,393 | ₩24,914 | ₩24,299 | ₩24,339 | -0.22% | 36.5만 |
|---|
| 2026.07.13 | ₩24,914 | ₩25,382 | ₩24,887 | ₩25,208 | +1.18% | 42.7만 |
|---|
| 2026.07.10 | ₩23,804 | ₩24,753 | ₩23,804 | ₩24,713 | +3.82% | 62.8만 |
|---|
| 2026.07.09 | ₩22,615 | ₩23,243 | ₩22,414 | ₩23,176 | +2.48% | 24.4만 |
|---|
| 2026.07.08 | ₩23,003 | ₩23,003 | ₩22,508 | ₩22,909 | -0.41% | 43.6만 |
|---|
| 2026.07.07 | ₩23,898 | ₩24,486 | ₩23,738 | ₩23,804 | -0.39% | 35.1만 |
|---|
| 2026.07.06 | ₩22,896 | ₩23,297 | ₩22,495 | ₩23,203 | +1.34% | 46.7만 |
|---|
| 2026.07.02 | ₩21,853 | ₩22,254 | ₩21,693 | ₩22,094 | +1.10% | 64.3만 |
|---|
| 2026.07.01 | ₩20,891 | ₩21,813 | ₩20,811 | ₩21,746 | +4.09% | 58만 |
|---|
| 2026.06.30 | ₩21,292 | ₩21,292 | ₩20,650 | ₩20,704 | -2.76% | 45.2만 |
|---|
| 2026.06.29 | ₩21,840 | ₩21,880 | ₩21,572 | ₩21,693 | -0.67% | 46.5만 |
|---|
| 2026.06.26 | ₩21,118 | ₩21,893 | ₩21,024 | ₩21,559 | +2.09% | 93만 |
|---|
| 2026.06.25 | ₩22,401 | ₩22,856 | ₩22,160 | ₩22,201 | -0.89% | 74.5만 |
|---|
| 2026.06.24 | ₩22,481 | ₩22,695 | ₩21,933 | ₩22,147 | -1.49% | 92.8만 |
|---|
| 2026.06.23 | ₩23,818 | ₩24,219 | ₩21,920 | ₩22,642 | -4.94% | 258.7만 |
|---|
| 2026.06.22 | ₩24,139 | ₩24,553 | ₩24,018 | ₩24,099 | -0.17% | 44.9만 |
|---|
| 2026.06.18 | ₩24,379 | ₩24,379 | ₩23,711 | ₩24,018 | -1.48% | 51.8만 |
|---|
| 2026.06.17 | ₩25,529 | ₩25,809 | ₩24,553 | ₩24,633 | -3.51% | 49만 |
|---|
| 2026.06.16 | ₩25,261 | ₩25,649 | ₩25,128 | ₩25,422 | +0.63% | 27.5만 |
|---|
| 2026.06.15 | ₩25,609 | ₩25,743 | ₩25,007 | ₩25,048 | -2.19% | 27.3만 |
|---|
| 2026.06.12 | ₩25,021 | ₩25,529 | ₩24,807 | ₩25,489 | +1.87% | 34.4만 |
|---|
| 2026.06.11 | ₩24,807 | ₩25,154 | ₩24,205 | ₩24,981 | +0.70% | 37.6만 |
|---|
| 2026.06.10 | ₩24,593 | ₩24,994 | ₩24,419 | ₩24,486 | -0.43% | 47.9만 |
|---|
| 2026.06.09 | ₩24,713 | ₩25,275 | ₩24,593 | ₩24,927 | +0.87% | 56만 |
|---|
| 2026.06.08 | ₩23,337 | ₩23,631 | ₩23,230 | ₩23,337 | 0.00% | 25.3만 |
|---|
| 2026.06.05 | ₩24,246 | ₩24,459 | ₩23,377 | ₩23,657 | -2.43% | 46.8만 |
|---|
| 2026.06.04 | ₩24,606 | ₩25,114 | ₩24,393 | ₩24,834 | +0.92% | 48.7만 |
|---|
| 2026.06.03 | ₩24,352 | ₩24,352 | ₩23,444 | ₩23,524 | -3.40% | 57.1만 |
|---|
| 2026.06.02 | ₩25,288 | ₩25,395 | ₩24,780 | ₩25,154 | -0.53% | 34.3만 |
|---|
| 2026.06.01 | ₩25,074 | ₩25,689 | ₩24,807 | ₩25,676 | +2.40% | 44.3만 |
|---|
| 2026.05.29 | ₩25,128 | ₩25,609 | ₩24,860 | ₩24,860 | -1.06% | 38.8만 |
|---|
| 2026.05.28 | ₩25,235 | ₩25,315 | ₩24,874 | ₩25,101 | -0.53% | 26.2만 |
|---|
| 2026.05.27 | ₩24,834 | ₩25,248 | ₩24,687 | ₩24,941 | +0.43% | 29.6만 |
|---|
| 2026.05.26 | ₩25,034 | ₩25,128 | ₩24,660 | ₩24,780 | -1.01% | 32.1만 |
|---|
| 2026.05.22 | ₩24,780 | ₩25,342 | ₩24,753 | ₩25,088 | +1.24% | 57만 |
|---|
| 2026.05.21 | ₩24,553 | ₩24,981 | ₩24,192 | ₩24,834 | +1.14% | 36.8만 |
|---|
| 2026.05.20 | ₩24,366 | ₩25,088 | ₩24,099 | ₩24,780 | +1.70% | 38.2만 |
|---|
| 2026.05.19 | ₩24,927 | ₩25,221 | ₩24,473 | ₩24,540 | -1.55% | 38.9만 |
|---|
| 2026.05.18 | ₩23,751 | ₩24,834 | ₩23,751 | ₩24,753 | +4.22% | 53.1만 |
|---|
| 2026.05.15 | ₩23,043 | ₩23,470 | ₩22,896 | ₩23,350 | +1.33% | 43.2만 |
|---|
| 2026.05.14 | ₩23,404 | ₩23,751 | ₩22,976 | ₩23,029 | -1.60% | 45.7만 |
|---|
| 2026.05.13 | ₩23,043 | ₩23,176 | ₩22,749 | ₩23,043 | 0.00% | 56.4만 |
|---|
| 2026.05.12 | ₩23,510 | ₩23,591 | ₩23,163 | ₩23,337 | -0.74% | 53.8만 |
|---|
| 2026.05.11 | ₩25,208 | ₩25,235 | ₩23,684 | ₩23,925 | -5.09% | 75.7만 |
|---|
| 2026.05.08 | ₩25,101 | ₩25,435 | ₩24,647 | ₩25,355 | +1.01% | 42만 |
|---|
| 2026.05.07 | ₩24,994 | ₩25,515 | ₩24,994 | ₩25,074 | +0.32% | 34.4만 |
|---|
| 2026.05.06 | ₩25,248 | ₩25,301 | ₩24,753 | ₩24,767 | -1.91% | 28.5만 |
|---|
| 2026.05.05 | ₩24,446 | ₩25,195 | ₩24,045 | ₩24,900 | +1.86% | 72.8만 |
|---|
| 2026.05.04 | ₩23,885 | ₩24,272 | ₩23,791 | ₩23,818 | -0.28% | 21.2만 |
|---|
| 2026.05.01 | ₩24,179 | ₩24,446 | ₩24,099 | ₩24,205 | +0.11% | 32.5만 |
|---|
| 2026.04.30 | ₩24,018 | ₩24,406 | ₩23,965 | ₩24,179 | +0.67% | 30.1만 |
|---|
| 2026.04.29 | ₩24,379 | ₩24,406 | ₩23,911 | ₩24,232 | -0.60% | 38.4만 |
|---|
| 2026.04.28 | ₩23,363 | ₩23,738 | ₩23,203 | ₩23,551 | +0.80% | 26.3만 |
|---|
| 2026.04.27 | ₩23,484 | ₩23,831 | ₩23,190 | ₩23,203 | -1.20% | 42.3만 |
|---|
| 2026.04.24 | ₩23,591 | ₩23,871 | ₩23,430 | ₩23,604 | +0.06% | 28.6만 |
|---|
| 2026.04.23 | ₩23,831 | ₩23,831 | ₩23,190 | ₩23,751 | -0.34% | 53.6만 |
|---|
| 2026.04.22 | ₩24,005 | ₩24,312 | ₩23,751 | ₩24,018 | +0.06% | 36.5만 |
|---|
| 2026.04.21 | ₩24,112 | ₩24,339 | ₩23,871 | ₩24,112 | 0.00% | 56.5만 |
|---|
| 2026.04.20 | ₩24,018 | ₩24,219 | ₩23,925 | ₩24,152 | +0.56% | 29.8만 |
|---|
| 2026.04.17 | ₩24,820 | ₩25,074 | ₩24,406 | ₩24,433 | -1.56% | 42.7만 |
|---|
| 2026.04.16 | ₩24,553 | ₩24,687 | ₩24,139 | ₩24,192 | -1.47% | 28.1만 |
|---|
| 2026.04.15 | ₩23,109 | ₩23,938 | ₩23,069 | ₩23,804 | +3.01% | 30.5만 |
|---|
| 2026.04.14 | ₩23,444 | ₩23,898 | ₩23,150 | ₩23,230 | -0.91% | 95.9만 |
|---|
| 2026.04.13 | ₩22,308 | ₩23,256 | ₩22,187 | ₩23,096 | +3.54% | 140.1만 |
|---|
| 2026.04.10 | ₩22,842 | ₩22,882 | ₩22,308 | ₩22,374 | -2.05% | 62.4만 |
|---|
| 2026.04.09 | ₩22,294 | ₩22,374 | ₩21,559 | ₩22,174 | -0.54% | 87.2만 |
|---|
| 2026.04.08 | ₩23,417 | ₩23,497 | ₩22,655 | ₩22,695 | -3.08% | 56.4만 |
|---|
| 2026.04.07 | ₩22,561 | ₩22,561 | ₩21,880 | ₩22,174 | -1.72% | 61.4만 |
|---|
| 2026.04.06 | ₩21,399 | ₩21,773 | ₩21,345 | ₩21,653 | +1.19% | 31.8만 |
|---|
| 2026.04.02 | ₩21,185 | ₩21,639 | ₩20,877 | ₩21,345 | +0.76% | 124.2만 |
|---|
| 2026.04.01 | ₩21,318 | ₩21,492 | ₩20,824 | ₩21,452 | +0.63% | 70.9만 |
|---|
| 2026.03.31 | ₩20,904 | ₩20,998 | ₩20,329 | ₩20,784 | -0.58% | 117.4만 |
|---|
| 2026.03.30 | ₩20,196 | ₩20,784 | ₩20,196 | ₩20,704 | +2.51% | 62만 |
|---|
| 2026.03.27 | ₩20,770 | ₩20,891 | ₩20,463 | ₩20,490 | -1.35% | 49.2만 |
|---|
| 2026.03.26 | ₩20,650 | ₩21,212 | ₩20,623 | ₩20,704 | +0.26% | 91.6만 |
|---|
| 2026.03.25 | ₩20,637 | ₩20,944 | ₩20,343 | ₩20,717 | +0.39% | 133.6만 |
|---|
| 2026.03.24 | ₩20,276 | ₩20,410 | ₩19,955 | ₩20,383 | +0.53% | 109.8만 |
|---|
| 2026.03.23 | ₩20,476 | ₩20,650 | ₩20,049 | ₩20,490 | +0.07% | 49.5만 |
|---|
| 2026.03.20 | ₩20,156 | ₩20,517 | ₩19,955 | ₩20,196 | +0.20% | 59.7만 |
|---|
| 2026.03.19 | ₩19,795 | ₩20,490 | ₩19,795 | ₩20,249 | +2.30% | 64.4만 |
|---|
| 2026.03.18 | ₩20,463 | ₩20,530 | ₩19,928 | ₩20,289 | -0.85% | 58.7만 |
|---|
| 2026.03.17 | ₩21,225 | ₩21,586 | ₩20,784 | ₩20,837 | -1.83% | 66만 |
|---|
| 2026.03.16 | ₩21,051 | ₩21,238 | ₩20,837 | ₩21,158 | +0.51% | 71.5만 |
|---|
| 2026.03.13 | ₩21,305 | ₩21,385 | ₩20,851 | ₩20,958 | -1.63% | 78.5만 |
|---|
| 2026.03.12 | ₩22,308 | ₩22,815 | ₩20,811 | ₩20,998 | -5.87% | 148.8만 |
|---|
| 2026.03.11 | ₩23,043 | ₩23,256 | ₩22,668 | ₩22,842 | -0.87% | 50.1만 |
|---|
| 2026.03.10 | ₩23,524 | ₩23,537 | ₩22,575 | ₩22,802 | -3.07% | 55.2만 |
|---|
| 2026.03.09 | ₩23,551 | ₩23,577 | ₩22,922 | ₩23,524 | -0.11% | 50.6만 |
|---|
| 2026.03.06 | ₩23,524 | ₩23,778 | ₩23,176 | ₩23,751 | +0.97% | 37만 |
|---|
| 2026.03.05 | ₩23,898 | ₩24,393 | ₩23,751 | ₩24,219 | +1.34% | 61.6만 |
|---|
| 2026.03.04 | ₩22,468 | ₩22,989 | ₩22,147 | ₩22,922 | +2.02% | 55.6만 |
|---|
| 2026.03.03 | ₩21,599 | ₩22,054 | ₩21,238 | ₩21,813 | +0.99% | 52.8만 |
|---|
| 2026.03.02 | ₩23,711 | ₩23,818 | ₩22,682 | ₩22,869 | -3.55% | 64.9만 |
|---|
| 2026.02.27 | ₩24,045 | ₩25,141 | ₩23,417 | ₩24,860 | +3.39% | 76.7만 |
|---|
| 2026.02.26 | ₩24,633 | ₩26,651 | ₩24,593 | ₩25,221 | +2.39% | 91.5만 |
|---|
| 2026.02.25 | ₩24,794 | ₩25,061 | ₩24,446 | ₩25,034 | +0.97% | 82.7만 |
|---|
| 2026.02.24 | ₩24,580 | ₩25,168 | ₩24,299 | ₩24,673 | +0.38% | 117만 |
|---|
| 2026.02.23 | ₩24,834 | ₩24,914 | ₩24,112 | ₩24,486 | -1.40% | 77.6만 |
|---|
| 2026.02.20 | ₩25,141 | ₩25,609 | ₩24,860 | ₩25,181 | +0.16% | 78.5만 |
|---|
| 2026.02.19 | ₩24,513 | ₩25,248 | ₩24,459 | ₩25,114 | +2.45% | 55.8만 |
|---|
| 2026.02.18 | ₩24,352 | ₩24,794 | ₩24,272 | ₩24,727 | +1.54% | 61.7만 |
|---|
| 2026.02.17 | ₩24,339 | ₩24,486 | ₩23,430 | ₩23,885 | -1.87% | 78만 |
|---|
| 2026.02.13 | ₩24,807 | ₩25,168 | ₩24,566 | ₩25,074 | +1.08% | 50.5만 |
|---|
| 2026.02.12 | ₩24,673 | ₩24,740 | ₩23,390 | ₩23,818 | -3.47% | 66만 |
|---|
| 2026.02.11 | ₩25,208 | ₩25,208 | ₩24,246 | ₩24,500 | -2.81% | 70.8만 |
|---|
| 2026.02.10 | ₩25,154 | ₩25,903 | ₩25,021 | ₩25,676 | +2.07% | 48.8만 |
|---|
| 2026.02.09 | ₩24,673 | ₩24,941 | ₩24,018 | ₩24,941 | +1.08% | 51.9만 |
|---|
| 2026.02.06 | ₩24,058 | ₩24,700 | ₩23,925 | ₩24,700 | +2.67% | 68.6만 |
|---|
| 2026.02.05 | ₩23,831 | ₩24,018 | ₩23,056 | ₩23,390 | -1.85% | 83.4만 |
|---|
| 2026.02.04 | ₩23,617 | ₩24,406 | ₩23,283 | ₩23,698 | +0.34% | 112.1만 |
|---|
| 2026.02.03 | ₩25,328 | ₩25,342 | ₩23,778 | ₩24,018 | -5.17% | 108.1만 |
|---|
| 2026.02.02 | ₩27,387 | ₩27,761 | ₩26,999 | ₩27,547 | +0.59% | 46.4만 |
|---|
| 2026.01.30 | ₩27,814 | ₩28,082 | ₩27,520 | ₩27,908 | +0.34% | 38만 |
|---|
| 2026.01.29 | ₩27,734 | ₩27,774 | ₩27,159 | ₩27,681 | -0.19% | 57.5만 |
|---|
| 2026.01.28 | ₩28,589 | ₩28,803 | ₩28,135 | ₩28,295 | -1.03% | 30.9만 |
|---|
| 2026.01.27 | ₩29,405 | ₩29,512 | ₩28,269 | ₩28,362 | -3.55% | 43.5만 |
|---|
| 2026.01.26 | ₩29,859 | ₩29,966 | ₩29,311 | ₩29,472 | -1.30% | 30.7만 |
|---|
| 2026.01.23 | ₩29,204 | ₩29,498 | ₩29,044 | ₩29,458 | +0.87% | 18.8만 |
|---|
| 2026.01.22 | ₩28,335 | ₩29,498 | ₩28,335 | ₩29,191 | +3.02% | 35.5만 |
|---|
| 2026.01.21 | ₩27,921 | ₩28,389 | ₩27,640 | ₩28,055 | +0.48% | 37.6만 |
|---|
| 2026.01.20 | ₩27,854 | ₩28,028 | ₩27,427 | ₩27,574 | -1.01% | 44.6만 |
|---|
| 2026.01.16 | ₩28,763 | ₩28,763 | ₩28,188 | ₩28,362 | -1.39% | 43.3만 |
|---|
| 2026.01.15 | ₩29,137 | ₩29,137 | ₩28,670 | ₩28,736 | -1.38% | 36.6만 |
|---|
| 2026.01.14 | ₩28,830 | ₩29,605 | ₩28,830 | ₩29,284 | +1.58% | 42만 |
|---|
| 2026.01.13 | ₩29,351 | ₩29,619 | ₩28,736 | ₩29,405 | +0.18% | 37.5만 |
|---|
| 2026.01.12 | ₩30,568 | ₩30,594 | ₩29,391 | ₩29,538 | -3.37% | 69.3만 |
|---|
| 2026.01.09 | ₩30,928 | ₩31,797 | ₩30,581 | ₩31,677 | +2.42% | 31.8만 |
|---|
| 2026.01.08 | ₩29,685 | ₩30,862 | ₩29,659 | ₩30,541 | +2.88% | 38.6만 |
|---|
| 2026.01.07 | ₩31,009 | ₩31,156 | ₩29,939 | ₩30,367 | -2.07% | 86.4만 |
|---|
| 2026.01.06 | ₩31,289 | ₩31,971 | ₩31,116 | ₩31,343 | +0.17% | 49.5만 |
|---|
| 2026.01.05 | ₩30,354 | ₩31,704 | ₩30,274 | ₩31,476 | +3.70% | 135.6만 |
|---|
| 2026.01.02 | ₩30,394 | ₩30,915 | ₩29,832 | ₩30,621 | +0.75% | 44만 |
|---|
| 2025.12.31 | ₩30,327 | ₩30,661 | ₩29,953 | ₩30,020 | -1.01% | 37.4만 |
|---|
| 2025.12.30 | ₩30,180 | ₩30,848 | ₩30,153 | ₩30,621 | +1.46% | 46.6만 |
|---|
| 2025.12.29 | ₩29,886 | ₩30,287 | ₩29,685 | ₩30,140 | +0.85% | 51.4만 |
|---|
| 2025.12.26 | ₩29,565 | ₩30,006 | ₩29,485 | ₩29,993 | +1.45% | 26.3만 |
|---|
| 2025.12.24 | ₩29,498 | ₩29,645 | ₩29,418 | ₩29,632 | +0.45% | 11만 |
|---|
| 2025.12.23 | ₩29,712 | ₩29,779 | ₩29,311 | ₩29,498 | -0.72% | 36.6만 |
|---|
| 2025.12.22 | ₩29,632 | ₩29,766 | ₩29,311 | ₩29,445 | -0.63% | 37.6만 |
|---|
| 2025.12.19 | ₩30,127 | ₩30,300 | ₩29,739 | ₩29,752 | -1.24% | 45.5만 |
|---|
| 2025.12.18 | ₩30,233 | ₩30,527 | ₩29,886 | ₩29,993 | -0.80% | 38.9만 |
|---|
| 2025.12.17 | ₩29,819 | ₩30,434 | ₩29,819 | ₩29,939 | +0.40% | 39.6만 |
|---|
| 2025.12.16 | ₩29,886 | ₩29,953 | ₩29,231 | ₩29,512 | -1.25% | 48.2만 |
|---|
| 2025.12.15 | ₩29,953 | ₩30,180 | ₩29,632 | ₩29,752 | -0.67% | 57.4만 |
|---|
| 2025.12.12 | ₩29,525 | ₩29,752 | ₩29,124 | ₩29,431 | -0.32% | 56.5만 |
|---|
| 2025.12.11 | ₩29,017 | ₩29,939 | ₩28,950 | ₩29,538 | +1.80% | 79.5만 |
|---|
| 2025.12.10 | ₩28,416 | ₩28,563 | ₩28,108 | ₩28,402 | -0.05% | 49.4만 |
|---|
| 2025.12.09 | ₩27,801 | ₩28,416 | ₩27,761 | ₩28,282 | +1.73% | 66.8만 |
|---|
| 2025.12.08 | ₩26,063 | ₩26,812 | ₩25,970 | ₩26,544 | +1.85% | 80.1만 |
|---|
| 2025.12.05 | ₩26,197 | ₩26,504 | ₩25,823 | ₩25,836 | -1.38% | 128.9만 |
|---|
| 2025.12.04 | ₩25,956 | ₩26,170 | ₩25,783 | ₩25,809 | -0.57% | 48.1만 |
|---|
| 2025.12.03 | ₩25,342 | ₩25,836 | ₩24,606 | ₩25,248 | -0.37% | 99.3만 |
|---|
| 2025.12.02 | ₩25,983 | ₩26,010 | ₩25,235 | ₩25,235 | -2.88% | 54.4만 |
|---|
| 2025.12.01 | ₩26,010 | ₩26,598 | ₩25,876 | ₩26,130 | +0.46% | 116.9만 |
|---|
| 2025.11.28 | ₩26,598 | ₩26,919 | ₩26,518 | ₩26,825 | +0.85% | 25만 |
|---|
| 2025.11.26 | ₩26,531 | ₩26,852 | ₩26,103 | ₩26,184 | -1.31% | 48.7만 |
|---|
| 2025.11.25 | ₩26,932 | ₩27,066 | ₩26,157 | ₩26,291 | -2.38% | 89.3만 |
|---|
| 2025.11.24 | ₩26,825 | ₩26,972 | ₩25,996 | ₩26,571 | -0.95% | 85.9만 |
|---|
| 2025.11.21 | ₩25,796 | ₩27,159 | ₩25,435 | ₩26,932 | +4.40% | 72.3만 |
|---|
| 2025.11.20 | ₩26,705 | ₩26,892 | ₩25,408 | ₩25,515 | -4.45% | 88.1만 |
|---|
| 2025.11.19 | ₩27,560 | ₩27,587 | ₩27,159 | ₩27,306 | -0.92% | 55.8만 |
|---|
| 2025.11.18 | ₩27,066 | ₩27,667 | ₩26,905 | ₩27,453 | +1.43% | 78.4만 |
|---|
| 2025.11.17 | ₩27,654 | ₩28,563 | ₩26,478 | ₩27,039 | -2.22% | 229.3만 |
|---|
| 2025.11.14 | ₩24,713 | ₩25,395 | ₩24,593 | ₩25,328 | +2.49% | 59.9만 |
|---|
| 2025.11.13 | ₩24,860 | ₩25,248 | ₩24,780 | ₩24,794 | -0.27% | 70.9만 |
|---|
| 2025.11.12 | ₩26,384 | ₩26,491 | ₩25,783 | ₩26,050 | -1.27% | 59.2만 |
|---|
| 2025.11.11 | ₩26,478 | ₩26,785 | ₩26,103 | ₩26,598 | +0.45% | 82.5만 |
|---|
| 2025.11.10 | ₩25,315 | ₩25,636 | ₩24,874 | ₩25,529 | +0.84% | 96.7만 |
|---|
| 2025.11.07 | ₩23,925 | ₩24,767 | ₩23,925 | ₩24,767 | +3.52% | 80.6만 |
|---|
| 2025.11.06 | ₩24,072 | ₩24,219 | ₩23,404 | ₩23,551 | -2.17% | 62.7만 |
|---|
| 2025.11.05 | ₩23,657 | ₩24,286 | ₩23,350 | ₩24,259 | +2.54% | 87.1만 |
|---|
| 2025.11.04 | ₩23,617 | ₩23,885 | ₩23,484 | ₩23,631 | +0.06% | 67.9만 |
|---|
| 2025.11.03 | ₩24,647 | ₩24,647 | ₩23,925 | ₩24,032 | -2.49% | 81.2만 |
|---|
| 2025.10.31 | ₩25,489 | ₩25,756 | ₩25,021 | ₩25,355 | -0.52% | 84.4만 |
|---|
| 2025.10.30 | ₩26,357 | ₩27,761 | ₩25,863 | ₩26,077 | -1.06% | 140.7만 |
|---|
| 2025.10.29 | ₩32,131 | ₩32,185 | ₩31,289 | ₩31,316 | -2.54% | 52.9만 |
|---|
| 2025.10.28 | ₩32,345 | ₩32,613 | ₩32,105 | ₩32,171 | -0.54% | 30.3만 |
|---|
| 2025.10.27 | ₩32,118 | ₩32,399 | ₩32,011 | ₩32,372 | +0.79% | 35.2만 |
|---|
| 2025.10.24 | ₩32,265 | ₩32,265 | ₩31,918 | ₩31,971 | -0.91% | 32.5만 |
|---|
| 2025.10.23 | ₩32,559 | ₩32,693 | ₩31,958 | ₩31,958 | -1.85% | 29.7만 |
|---|
| 2025.10.22 | ₩32,024 | ₩32,880 | ₩32,011 | ₩32,532 | +1.59% | 33만 |
|---|
| 2025.10.21 | ₩31,169 | ₩32,091 | ₩31,129 | ₩31,918 | +2.40% | 37.9만 |
|---|
| 2025.10.20 | ₩30,915 | ₩31,450 | ₩30,902 | ₩31,049 | +0.43% | 41.1만 |
|---|
| 2025.10.17 | ₩31,784 | ₩31,971 | ₩31,223 | ₩31,343 | -1.39% | 40.9만 |
|---|
| 2025.10.16 | ₩32,038 | ₩32,425 | ₩31,637 | ₩32,319 | +0.88% | 101.8만 |
|---|
| 2025.10.15 | ₩31,116 | ₩31,877 | ₩31,116 | ₩31,811 | +2.23% | 47.1만 |
|---|
| 2025.10.14 | ₩29,979 | ₩31,811 | ₩29,979 | ₩30,608 | +2.10% | 146.2만 |
|---|
| 2025.10.13 | ₩30,300 | ₩30,501 | ₩29,966 | ₩30,327 | +0.09% | 51.4만 |
|---|
| 2025.10.10 | ₩30,942 | ₩31,129 | ₩30,020 | ₩30,127 | -2.63% | 58만 |
|---|