시장 데이터를 불러오는 중
전체 종목
W.R. Berkley Corporation Common Stock 과거 주가
W.R. Berkley Corporation Common Stock · WRB · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
W.R. Berkley Corporation Common Stock · WRB · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩95,866 | ₩96,705 | ₩95,519 | ₩95,826 | -0.04% | 175.9만 |
| 2026.10.08 | ₩93,294 | ₩96,612 | ₩93,294 | ₩96,012 | +2.91% | 224.1만 |
| 2026.10.07 | ₩93,267 | ₩94,000 | ₩92,761 | ₩92,921 | -0.37% | 222만 |
| 2026.10.06 | ₩92,947 | ₩94,440 | ₩92,588 | ₩92,814 | -0.14% | 308.3만 |
| 2026.10.05 | ₩91,775 | ₩93,254 | ₩91,522 | ₩92,974 | +1.31% | 231.7만 |
| 2026.10.02 | ₩91,721 | ₩92,374 | ₩91,095 | ₩91,921 | +0.22% | 224.3만 |
| 2026.10.01 | ₩89,736 | ₩92,135 | ₩89,270 | ₩91,815 | +2.32% | 254.5만 |
| 2026.09.30 | ₩90,802 | ₩91,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,002 |
| -0.88% |
| 232.3만 |
| 2026.09.29 | ₩89,549 | ₩91,029 | ₩89,429 | ₩90,909 | +1.52% | 191.6만 |
|---|
| 2026.09.28 | ₩88,896 | ₩90,229 | ₩88,297 | ₩90,162 | +1.42% | 249.7만 |
|---|
| 2026.09.25 | ₩89,496 | ₩89,656 | ₩88,377 | ₩89,043 | -0.51% | 223.5만 |
|---|
| 2026.09.24 | ₩90,735 | ₩91,215 | ₩89,603 | ₩89,669 | -1.17% | 198.4만 |
|---|
| 2026.09.23 | ₩90,602 | ₩91,668 | ₩90,002 | ₩90,176 | -0.47% | 185.7만 |
|---|
| 2026.09.22 | ₩91,575 | ₩92,028 | ₩90,229 | ₩90,842 | -0.80% | 450.9만 |
|---|
| 2026.09.21 | ₩92,961 | ₩93,387 | ₩91,602 | ₩91,668 | -1.39% | 469.6만 |
|---|
| 2026.09.18 | ₩93,014 | ₩93,760 | ₩92,148 | ₩93,267 | +0.27% | 2027.8만 |
|---|
| 2026.09.17 | ₩93,254 | ₩93,907 | ₩92,748 | ₩93,414 | +0.17% | 401.8만 |
|---|
| 2026.09.16 | ₩94,360 | ₩94,880 | ₩92,987 | ₩93,214 | -1.21% | 470.2만 |
|---|
| 2026.09.15 | ₩94,213 | ₩95,053 | ₩93,281 | ₩94,986 | +0.82% | 311.8만 |
|---|
| 2026.09.14 | ₩94,387 | ₩95,226 | ₩93,334 | ₩94,440 | +0.06% | 285.1만 |
|---|
| 2026.09.11 | ₩94,573 | ₩94,573 | ₩92,721 | ₩93,147 | -1.51% | 265.8만 |
|---|
| 2026.09.10 | ₩93,854 | ₩94,320 | ₩91,988 | ₩93,347 | -0.54% | 367.4만 |
|---|
| 2026.09.09 | ₩92,401 | ₩93,321 | ₩91,642 | ₩93,161 | +0.82% | 329.5만 |
|---|
| 2026.09.08 | ₩91,588 | ₩94,173 | ₩90,909 | ₩92,974 | +1.51% | 420.3만 |
|---|
| 2026.09.04 | ₩91,748 | ₩93,001 | ₩91,588 | ₩92,135 | +0.42% | 171.2만 |
|---|
| 2026.09.03 | ₩91,535 | ₩93,081 | ₩91,362 | ₩92,614 | +1.18% | 217.6만 |
|---|
| 2026.09.02 | ₩90,829 | ₩91,255 | ₩90,122 | ₩90,775 | -0.06% | 178.8만 |
|---|
| 2026.09.01 | ₩90,602 | ₩90,829 | ₩89,843 | ₩90,242 | -0.40% | 175만 |
|---|
| 2026.08.31 | ₩91,069 | ₩91,175 | ₩89,763 | ₩90,029 | -1.14% | 202.9만 |
|---|
| 2026.08.28 | ₩91,628 | ₩91,855 | ₩90,602 | ₩91,202 | -0.47% | 126.7만 |
|---|
| 2026.08.27 | ₩90,615 | ₩91,202 | ₩90,082 | ₩91,069 | +0.50% | 163.6만 |
|---|
| 2026.08.26 | ₩91,122 | ₩91,815 | ₩91,122 | ₩91,508 | +0.42% | 126.3만 |
|---|
| 2026.08.25 | ₩92,801 | ₩92,801 | ₩91,228 | ₩91,255 | -1.67% | 142.3만 |
|---|
| 2026.08.24 | ₩91,988 | ₩93,574 | ₩91,988 | ₩92,881 | +0.97% | 132.8만 |
|---|
| 2026.08.21 | ₩92,454 | ₩92,828 | ₩91,268 | ₩91,415 | -1.12% | 209.8만 |
|---|
| 2026.08.20 | ₩92,561 | ₩93,414 | ₩92,188 | ₩92,188 | -0.40% | 160.7만 |
|---|
| 2026.08.19 | ₩93,747 | ₩94,986 | ₩92,721 | ₩92,761 | -1.05% | 148.4만 |
|---|
| 2026.08.18 | ₩94,453 | ₩95,120 | ₩93,480 | ₩93,507 | -1.00% | 146.5만 |
|---|
| 2026.08.17 | ₩93,547 | ₩94,666 | ₩92,894 | ₩92,947 | -0.64% | 124.6만 |
|---|
| 2026.08.14 | ₩93,787 | ₩94,213 | ₩93,347 | ₩93,960 | +0.18% | 113.8만 |
|---|
| 2026.08.13 | ₩93,441 | ₩94,227 | ₩92,854 | ₩93,907 | +0.50% | 152.4만 |
|---|
| 2026.08.12 | ₩92,641 | ₩94,014 | ₩92,361 | ₩92,921 | +0.30% | 120.9만 |
|---|
| 2026.08.11 | ₩93,907 | ₩94,387 | ₩93,307 | ₩93,401 | -0.54% | 109.3만 |
|---|
| 2026.08.10 | ₩94,573 | ₩94,866 | ₩93,387 | ₩94,373 | -0.21% | 153.7만 |
|---|
| 2026.08.07 | ₩95,253 | ₩95,826 | ₩94,027 | ₩95,413 | +0.17% | 149.6만 |
|---|
| 2026.08.06 | ₩97,438 | ₩97,851 | ₩95,279 | ₩96,119 | -1.35% | 277만 |
|---|
| 2026.08.05 | ₩95,813 | ₩96,319 | ₩95,146 | ₩96,052 | +0.25% | 163.4만 |
|---|
| 2026.08.04 | ₩96,332 | ₩96,332 | ₩93,947 | ₩95,133 | -1.24% | 243.6만 |
|---|
| 2026.08.03 | ₩96,545 | ₩97,038 | ₩95,626 | ₩96,066 | -0.50% | 220.1만 |
|---|
| 2026.07.31 | ₩96,425 | ₩97,838 | ₩96,292 | ₩96,665 | +0.25% | 150.6만 |
|---|
| 2026.07.30 | ₩99,944 | ₩100,050 | ₩96,732 | ₩97,785 | -2.16% | 169.9만 |
|---|
| 2026.07.29 | ₩101,023 | ₩102,555 | ₩100,197 | ₩100,810 | -0.21% | 186.8만 |
|---|
| 2026.07.28 | ₩101,782 | ₩103,208 | ₩101,369 | ₩101,503 | -0.27% | 153.9만 |
|---|
| 2026.07.27 | ₩100,023 | ₩101,369 | ₩99,770 | ₩100,876 | +0.85% | 137.1만 |
|---|
| 2026.07.24 | ₩97,971 | ₩100,876 | ₩97,971 | ₩100,556 | +2.64% | 195.2만 |
|---|
| 2026.07.23 | ₩96,465 | ₩97,931 | ₩95,773 | ₩97,851 | +1.44% | 178.2만 |
|---|
| 2026.07.22 | ₩96,812 | ₩96,972 | ₩95,546 | ₩96,425 | -0.40% | 200.4만 |
|---|
| 2026.07.21 | ₩95,253 | ₩99,704 | ₩95,253 | ₩96,159 | +0.95% | 368.1만 |
|---|
| 2026.07.20 | ₩95,773 | ₩96,998 | ₩95,160 | ₩96,919 | +1.20% | 246.1만 |
|---|
| 2026.07.17 | ₩94,920 | ₩96,492 | ₩94,093 | ₩95,426 | +0.53% | 380.4만 |
|---|
| 2026.07.16 | ₩91,362 | ₩93,600 | ₩91,362 | ₩93,147 | +1.95% | 209.3만 |
|---|
| 2026.07.15 | ₩93,974 | ₩94,786 | ₩92,748 | ₩93,121 | -0.91% | 165.8만 |
|---|
| 2026.07.14 | ₩97,611 | ₩98,211 | ₩95,892 | ₩95,919 | -1.73% | 166만 |
|---|
| 2026.07.13 | ₩96,932 | ₩98,478 | ₩96,879 | ₩98,398 | +1.51% | 210.1만 |
|---|
| 2026.07.10 | ₩95,626 | ₩96,239 | ₩95,399 | ₩96,199 | +0.60% | 176.5만 |
|---|
| 2026.07.09 | ₩94,960 | ₩96,106 | ₩94,413 | ₩95,706 | +0.79% | 256.8만 |
|---|
| 2026.07.08 | ₩95,399 | ₩96,559 | ₩94,746 | ₩94,986 | -0.43% | 166.3만 |
|---|
| 2026.07.07 | ₩95,653 | ₩97,385 | ₩95,253 | ₩95,333 | -0.33% | 150.9만 |
|---|
| 2026.07.06 | ₩95,946 | ₩96,052 | ₩93,880 | ₩94,507 | -1.50% | 158.9만 |
|---|
| 2026.07.02 | ₩94,280 | ₩96,359 | ₩93,187 | ₩96,052 | +1.88% | 194.1만 |
|---|
| 2026.07.01 | ₩94,333 | ₩95,160 | ₩93,321 | ₩94,160 | -0.18% | 192.3만 |
|---|
| 2026.06.30 | ₩94,507 | ₩95,053 | ₩93,760 | ₩93,987 | -0.55% | 145.8만 |
|---|
| 2026.06.29 | ₩94,587 | ₩95,359 | ₩94,107 | ₩94,627 | +0.04% | 150.5만 |
|---|
| 2026.06.26 | ₩93,414 | ₩95,093 | ₩92,401 | ₩94,973 | +1.67% | 262.5만 |
|---|
| 2026.06.25 | ₩92,894 | ₩94,520 | ₩92,001 | ₩92,334 | -0.60% | 203.1만 |
|---|
| 2026.06.24 | ₩92,308 | ₩94,040 | ₩91,801 | ₩93,347 | +1.13% | 250.9만 |
|---|
| 2026.06.23 | ₩90,456 | ₩92,028 | ₩89,696 | ₩91,895 | +1.59% | 295.9만 |
|---|
| 2026.06.22 | ₩89,656 | ₩90,669 | ₩89,283 | ₩89,469 | -0.21% | 196.1만 |
|---|
| 2026.06.18 | ₩90,962 | ₩90,962 | ₩89,283 | ₩89,523 | -1.58% | 429.3만 |
|---|
| 2026.06.17 | ₩90,389 | ₩91,801 | ₩90,216 | ₩90,735 | +0.38% | 151.1만 |
|---|
| 2026.06.16 | ₩91,135 | ₩91,868 | ₩90,389 | ₩91,108 | -0.03% | 181.8만 |
|---|
| 2026.06.15 | ₩90,829 | ₩91,282 | ₩90,322 | ₩90,655 | -0.19% | 156.9만 |
|---|
| 2026.06.12 | ₩89,549 | ₩91,002 | ₩89,070 | ₩90,975 | +1.59% | 180만 |
|---|
| 2026.06.11 | ₩90,869 | ₩91,522 | ₩89,776 | ₩90,002 | -0.95% | 273.3만 |
|---|
| 2026.06.10 | ₩90,216 | ₩91,642 | ₩89,936 | ₩90,815 | +0.66% | 153.3만 |
|---|
| 2026.06.09 | ₩89,110 | ₩90,376 | ₩88,790 | ₩89,576 | +0.52% | 193.7만 |
|---|
| 2026.06.08 | ₩90,349 | ₩90,762 | ₩88,910 | ₩88,950 | -1.55% | 230.7만 |
|---|
| 2026.06.05 | ₩89,310 | ₩91,668 | ₩89,270 | ₩91,375 | +2.31% | 192.4만 |
|---|
| 2026.06.04 | ₩89,096 | ₩90,602 | ₩87,897 | ₩88,363 | -0.82% | 218.9만 |
|---|
| 2026.06.03 | ₩86,738 | ₩87,737 | ₩86,031 | ₩87,004 | +0.31% | 284.1만 |
|---|
| 2026.06.02 | ₩85,871 | ₩87,244 | ₩85,258 | ₩86,858 | +1.15% | 203만 |
|---|
| 2026.06.01 | ₩84,219 | ₩85,911 | ₩83,779 | ₩85,752 | +1.82% | 249.6만 |
|---|
| 2026.05.29 | ₩85,285 | ₩86,111 | ₩84,419 | ₩84,672 | -0.72% | 764.8만 |
|---|
| 2026.05.28 | ₩86,964 | ₩87,351 | ₩85,658 | ₩85,685 | -1.47% | 221.6만 |
|---|
| 2026.05.27 | ₩89,549 | ₩90,202 | ₩86,844 | ₩87,004 | -2.84% | 263.6만 |
|---|
| 2026.05.26 | ₩89,869 | ₩90,349 | ₩89,416 | ₩89,723 | -0.16% | 172.2만 |
|---|
| 2026.05.22 | ₩89,949 | ₩90,709 | ₩89,509 | ₩90,002 | +0.06% | 163.6만 |
|---|
| 2026.05.21 | ₩90,336 | ₩90,762 | ₩89,150 | ₩89,909 | -0.47% | 229.6만 |
|---|
| 2026.05.20 | ₩90,789 | ₩91,069 | ₩90,122 | ₩90,935 | +0.16% | 194.8만 |
|---|
| 2026.05.19 | ₩91,615 | ₩92,081 | ₩90,709 | ₩91,308 | -0.33% | 176.6만 |
|---|
| 2026.05.18 | ₩88,603 | ₩91,815 | ₩88,310 | ₩91,628 | +3.41% | 197.4만 |
|---|
| 2026.05.15 | ₩88,630 | ₩89,403 | ₩87,950 | ₩88,550 | -0.09% | 211.8만 |
|---|
| 2026.05.14 | ₩87,657 | ₩88,563 | ₩87,351 | ₩87,990 | +0.38% | 174.2만 |
|---|
| 2026.05.13 | ₩88,323 | ₩89,123 | ₩86,711 | ₩87,191 | -1.28% | 175.6만 |
|---|
| 2026.05.12 | ₩88,617 | ₩89,496 | ₩88,004 | ₩88,697 | +0.09% | 127.7만 |
|---|
| 2026.05.11 | ₩87,977 | ₩88,710 | ₩87,324 | ₩88,497 | +0.59% | 167.2만 |
|---|
| 2026.05.08 | ₩88,776 | ₩88,816 | ₩87,377 | ₩87,524 | -1.41% | 137.9만 |
|---|
| 2026.05.07 | ₩87,670 | ₩89,123 | ₩87,404 | ₩88,657 | +1.12% | 149.3만 |
|---|
| 2026.05.06 | ₩88,523 | ₩89,456 | ₩87,897 | ₩88,110 | -0.47% | 154.5만 |
|---|
| 2026.05.05 | ₩88,230 | ₩89,349 | ₩87,924 | ₩88,603 | +0.42% | 158.4만 |
|---|
| 2026.05.04 | ₩87,977 | ₩89,589 | ₩87,684 | ₩88,377 | +0.45% | 163.8만 |
|---|
| 2026.05.01 | ₩89,576 | ₩90,522 | ₩88,417 | ₩88,457 | -1.25% | 220.2만 |
|---|
| 2026.04.30 | ₩88,390 | ₩89,283 | ₩87,630 | ₩89,056 | +0.75% | 277.8만 |
|---|
| 2026.04.29 | ₩89,349 | ₩89,669 | ₩88,377 | ₩89,216 | -0.15% | 215.4만 |
|---|
| 2026.04.28 | ₩89,283 | ₩89,896 | ₩88,710 | ₩89,443 | +0.18% | 187.9만 |
|---|
| 2026.04.27 | ₩87,284 | ₩89,203 | ₩87,231 | ₩88,217 | +1.07% | 194.4만 |
|---|
| 2026.04.24 | ₩90,562 | ₩90,562 | ₩88,217 | ₩88,657 | -2.10% | 221.1만 |
|---|
| 2026.04.23 | ₩90,855 | ₩91,575 | ₩89,616 | ₩91,215 | +0.40% | 283.5만 |
|---|
| 2026.04.22 | ₩89,656 | ₩90,642 | ₩87,257 | ₩89,949 | +0.33% | 447.7만 |
|---|
| 2026.04.21 | ₩88,350 | ₩88,830 | ₩86,724 | ₩87,151 | -1.36% | 361.9만 |
|---|
| 2026.04.20 | ₩89,150 | ₩90,202 | ₩87,764 | ₩88,217 | -1.05% | 172.3만 |
|---|
| 2026.04.17 | ₩88,443 | ₩89,403 | ₩87,511 | ₩89,056 | +0.69% | 185.9만 |
|---|
| 2026.04.16 | ₩87,870 | ₩88,750 | ₩87,644 | ₩88,310 | +0.50% | 162.2만 |
|---|
| 2026.04.15 | ₩87,750 | ₩88,497 | ₩87,257 | ₩88,084 | +0.38% | 175.7만 |
|---|
| 2026.04.14 | ₩88,510 | ₩88,990 | ₩87,537 | ₩87,937 | -0.65% | 286.5만 |
|---|
| 2026.04.13 | ₩87,511 | ₩89,443 | ₩87,511 | ₩89,230 | +1.96% | 151.2만 |
|---|
| 2026.04.10 | ₩89,203 | ₩89,203 | ₩87,031 | ₩87,551 | -1.85% | 204.9만 |
|---|
| 2026.04.09 | ₩88,830 | ₩90,496 | ₩88,537 | ₩89,563 | +0.83% | 145.5만 |
|---|
| 2026.04.08 | ₩87,964 | ₩89,629 | ₩87,764 | ₩89,576 | +1.83% | 171.4만 |
|---|
| 2026.04.07 | ₩88,110 | ₩88,963 | ₩87,644 | ₩88,856 | +0.85% | 135.2만 |
|---|
| 2026.04.06 | ₩87,577 | ₩88,177 | ₩87,164 | ₩88,163 | +0.67% | 105.7만 |
|---|
| 2026.04.02 | ₩86,991 | ₩88,457 | ₩86,911 | ₩87,937 | +1.09% | 123.6만 |
|---|
| 2026.04.01 | ₩87,111 | ₩87,830 | ₩86,604 | ₩86,991 | -0.14% | 154.5만 |
|---|
| 2026.03.31 | ₩87,457 | ₩89,523 | ₩87,457 | ₩88,323 | +0.99% | 187.8만 |
|---|
| 2026.03.30 | ₩87,031 | ₩88,537 | ₩86,698 | ₩88,283 | +1.44% | 420.6만 |
|---|
| 2026.03.27 | ₩87,604 | ₩87,710 | ₩86,098 | ₩86,271 | -1.52% | 184.4만 |
|---|
| 2026.03.26 | ₩86,085 | ₩86,991 | ₩86,071 | ₩86,964 | +1.02% | 187.5만 |
|---|
| 2026.03.25 | ₩86,404 | ₩87,057 | ₩84,859 | ₩85,938 | -0.54% | 266.2만 |
|---|
| 2026.03.24 | ₩87,324 | ₩87,857 | ₩86,471 | ₩86,658 | -0.76% | 180만 |
|---|
| 2026.03.23 | ₩88,856 | ₩88,883 | ₩87,337 | ₩87,351 | -1.69% | 249.8만 |
|---|
| 2026.03.20 | ₩88,004 | ₩88,670 | ₩87,524 | ₩87,604 | -0.45% | 851.4만 |
|---|
| 2026.03.19 | ₩89,976 | ₩90,216 | ₩87,817 | ₩88,243 | -1.93% | 216.7만 |
|---|
| 2026.03.18 | ₩90,909 | ₩91,335 | ₩88,990 | ₩89,629 | -1.41% | 221만 |
|---|
| 2026.03.17 | ₩92,108 | ₩92,201 | ₩90,655 | ₩91,748 | -0.39% | 154.3만 |
|---|
| 2026.03.16 | ₩91,975 | ₩92,401 | ₩91,162 | ₩91,322 | -0.71% | 154.2만 |
|---|
| 2026.03.13 | ₩92,534 | ₩92,947 | ₩91,562 | ₩91,628 | -0.98% | 139.3만 |
|---|
| 2026.03.12 | ₩89,736 | ₩91,975 | ₩89,230 | ₩91,548 | +2.02% | 145.4만 |
|---|
| 2026.03.11 | ₩90,322 | ₩91,002 | ₩89,669 | ₩90,429 | +0.12% | 149.1만 |
|---|
| 2026.03.10 | ₩90,336 | ₩91,242 | ₩89,883 | ₩90,429 | +0.10% | 167.4만 |
|---|
| 2026.03.09 | ₩92,774 | ₩92,774 | ₩90,109 | ₩90,935 | -1.98% | 192.7만 |
|---|
| 2026.03.06 | ₩92,401 | ₩93,587 | ₩91,162 | ₩93,174 | +0.84% | 167.7만 |
|---|
| 2026.03.05 | ₩93,107 | ₩93,281 | ₩91,721 | ₩92,708 | -0.43% | 290.9만 |
|---|
| 2026.03.04 | ₩96,772 | ₩96,772 | ₩93,747 | ₩93,800 | -3.07% | 178.6만 |
|---|
| 2026.03.03 | ₩96,839 | ₩96,919 | ₩94,746 | ₩96,799 | -0.04% | 168.4만 |
|---|
| 2026.03.02 | ₩95,319 | ₩97,838 | ₩95,319 | ₩97,598 | +2.39% | 164만 |
|---|
| 2026.02.27 | ₩95,866 | ₩95,866 | ₩94,627 | ₩95,546 | -0.33% | 480만 |
|---|
| 2026.02.26 | ₩96,039 | ₩96,439 | ₩95,053 | ₩95,386 | -0.68% | 155.9만 |
|---|
| 2026.02.25 | ₩95,599 | ₩95,999 | ₩94,187 | ₩95,386 | -0.22% | 164.1만 |
|---|
| 2026.02.24 | ₩94,293 | ₩95,586 | ₩93,214 | ₩95,453 | +1.23% | 203.8만 |
|---|
| 2026.02.23 | ₩95,333 | ₩96,012 | ₩94,080 | ₩94,613 | -0.75% | 177.2만 |
|---|
| 2026.02.20 | ₩94,640 | ₩94,800 | ₩93,760 | ₩94,720 | +0.08% | 176.4만 |
|---|
| 2026.02.19 | ₩95,213 | ₩96,026 | ₩93,347 | ₩93,734 | -1.55% | 272.7만 |
|---|
| 2026.02.18 | ₩94,666 | ₩95,000 | ₩93,147 | ₩94,347 | -0.34% | 184.2만 |
|---|
| 2026.02.17 | ₩94,133 | ₩95,466 | ₩93,814 | ₩94,666 | +0.57% | 199.9만 |
|---|
| 2026.02.13 | ₩94,547 | ₩95,573 | ₩92,361 | ₩92,881 | -1.76% | 274.9만 |
|---|
| 2026.02.12 | ₩95,666 | ₩97,372 | ₩94,613 | ₩95,479 | -0.20% | 208.5만 |
|---|
| 2026.02.11 | ₩92,974 | ₩95,519 | ₩92,281 | ₩95,333 | +2.54% | 244.8만 |
|---|
| 2026.02.10 | ₩91,588 | ₩93,547 | ₩91,108 | ₩93,174 | +1.73% | 155.7만 |
|---|
| 2026.02.09 | ₩93,934 | ₩94,666 | ₩91,935 | ₩92,281 | -1.76% | 204.5만 |
|---|
| 2026.02.06 | ₩95,000 | ₩95,813 | ₩93,454 | ₩93,827 | -1.23% | 152.1만 |
|---|
| 2026.02.05 | ₩94,067 | ₩95,413 | ₩93,774 | ₩95,000 | +0.99% | 170만 |
|---|
| 2026.02.04 | ₩92,601 | ₩94,147 | ₩92,548 | ₩93,534 | +1.01% | 177.9만 |
|---|
| 2026.02.03 | ₩89,909 | ₩92,454 | ₩89,616 | ₩92,201 | +2.55% | 207만 |
|---|
| 2026.02.02 | ₩91,335 | ₩91,628 | ₩89,829 | ₩90,309 | -1.12% | 284.2만 |
|---|
| 2026.01.30 | ₩90,855 | ₩91,495 | ₩90,376 | ₩91,388 | +0.59% | 173.3만 |
|---|
| 2026.01.29 | ₩90,842 | ₩91,975 | ₩89,843 | ₩90,962 | +0.13% | 248.1만 |
|---|
| 2026.01.28 | ₩89,110 | ₩90,642 | ₩89,070 | ₩90,176 | +1.20% | 199만 |
|---|
| 2026.01.27 | ₩91,788 | ₩93,174 | ₩86,644 | ₩89,589 | -2.40% | 442만 |
|---|
| 2026.01.26 | ₩90,202 | ₩90,882 | ₩88,443 | ₩89,123 | -1.20% | 433.4만 |
|---|
| 2026.01.23 | ₩90,082 | ₩90,535 | ₩88,617 | ₩89,443 | -0.71% | 396.9만 |
|---|
| 2026.01.22 | ₩89,829 | ₩90,136 | ₩89,283 | ₩89,976 | +0.16% | 264만 |
|---|
| 2026.01.21 | ₩90,336 | ₩90,949 | ₩88,617 | ₩90,002 | -0.37% | 268.1만 |
|---|
| 2026.01.20 | ₩88,923 | ₩91,042 | ₩88,816 | ₩90,256 | +1.50% | 208.5만 |
|---|
| 2026.01.16 | ₩91,468 | ₩92,001 | ₩90,189 | ₩90,456 | -1.11% | 328만 |
|---|
| 2026.01.15 | ₩92,215 | ₩92,987 | ₩91,029 | ₩91,562 | -0.71% | 176.9만 |
|---|
| 2026.01.14 | ₩91,055 | ₩92,961 | ₩90,949 | ₩92,188 | +1.24% | 191.9만 |
|---|
| 2026.01.13 | ₩91,268 | ₩91,908 | ₩90,042 | ₩90,615 | -0.72% | 208.4만 |
|---|
| 2026.01.12 | ₩91,455 | ₩92,361 | ₩91,108 | ₩91,562 | +0.12% | 221.7만 |
|---|
| 2026.01.09 | ₩93,747 | ₩93,947 | ₩91,095 | ₩91,202 | -2.71% | 247.7만 |
|---|
| 2026.01.08 | ₩91,721 | ₩94,027 | ₩91,215 | ₩93,600 | +2.05% | 293.6만 |
|---|
| 2026.01.07 | ₩92,095 | ₩92,548 | ₩90,655 | ₩91,268 | -0.90% | 224.2만 |
|---|
| 2026.01.06 | ₩93,774 | ₩94,240 | ₩92,268 | ₩93,267 | -0.54% | 213.3만 |
|---|
| 2026.01.05 | ₩91,695 | ₩94,720 | ₩91,548 | ₩94,227 | +2.76% | 296.2만 |
|---|
| 2026.01.02 | ₩92,974 | ₩93,361 | ₩91,828 | ₩92,428 | -0.59% | 211.4만 |
|---|
| 2025.12.31 | ₩94,093 | ₩94,826 | ₩93,374 | ₩93,441 | -0.69% | 153.7만 |
|---|
| 2025.12.30 | ₩94,307 | ₩94,813 | ₩93,840 | ₩94,347 | +0.04% | 566.7만 |
|---|
| 2025.12.29 | ₩94,280 | ₩94,640 | ₩93,987 | ₩94,333 | +0.06% | 163.2만 |
|---|
| 2025.12.26 | ₩93,987 | ₩94,613 | ₩93,667 | ₩94,040 | +0.06% | 118만 |
|---|
| 2025.12.24 | ₩93,640 | ₩94,133 | ₩93,441 | ₩94,133 | +0.53% | 167.7만 |
|---|
| 2025.12.23 | ₩94,413 | ₩94,853 | ₩93,480 | ₩93,587 | -0.88% | 449.5만 |
|---|
| 2025.12.22 | ₩92,494 | ₩94,147 | ₩92,281 | ₩93,574 | +1.17% | 328.3만 |
|---|
| 2025.12.19 | ₩92,614 | ₩93,241 | ₩92,401 | ₩92,441 | -0.19% | 295.2만 |
|---|
| 2025.12.18 | ₩91,708 | ₩92,761 | ₩91,322 | ₩92,681 | +1.06% | 169.7만 |
|---|
| 2025.12.17 | ₩90,935 | ₩92,188 | ₩90,615 | ₩92,095 | +1.27% | 178만 |
|---|
| 2025.12.16 | ₩92,068 | ₩92,401 | ₩90,842 | ₩91,362 | -0.77% | 357만 |
|---|
| 2025.12.15 | ₩91,495 | ₩92,441 | ₩91,348 | ₩92,081 | +0.64% | 328.5만 |
|---|
| 2025.12.12 | ₩92,934 | ₩92,934 | ₩91,921 | ₩92,388 | -0.59% | 404.1만 |
|---|
| 2025.12.11 | ₩90,402 | ₩92,814 | ₩90,216 | ₩92,401 | +2.21% | 302.7만 |
|---|
| 2025.12.10 | ₩89,070 | ₩90,669 | ₩88,870 | ₩90,069 | +1.12% | 428.1만 |
|---|
| 2025.12.09 | ₩88,883 | ₩90,229 | ₩88,883 | ₩89,203 | +0.36% | 308.3만 |
|---|
| 2025.12.08 | ₩89,589 | ₩89,923 | ₩87,910 | ₩88,763 | -0.92% | 429.2만 |
|---|
| 2025.12.05 | ₩90,669 | ₩93,520 | ₩87,137 | ₩88,910 | -1.94% | 1566.4만 |
|---|
| 2025.12.04 | ₩95,533 | ₩95,866 | ₩94,040 | ₩94,440 | -1.14% | 568.4만 |
|---|
| 2025.12.03 | ₩97,452 | ₩97,998 | ₩95,040 | ₩95,479 | -2.02% | 346만 |
|---|
| 2025.12.02 | ₩96,665 | ₩98,211 | ₩96,612 | ₩97,012 | +0.36% | 404.5만 |
|---|
| 2025.12.01 | ₩103,408 | ₩104,021 | ₩97,225 | ₩97,252 | -5.95% | 434만 |
|---|
| 2025.11.28 | ₩103,262 | ₩103,888 | ₩103,182 | ₩103,528 | +0.26% | 63만 |
|---|
| 2025.11.26 | ₩104,141 | ₩104,474 | ₩103,462 | ₩103,462 | -0.65% | 119.2만 |
|---|
| 2025.11.25 | ₩104,035 | ₩104,528 | ₩103,635 | ₩103,835 | -0.19% | 174.6만 |
|---|
| 2025.11.24 | ₩104,154 | ₩104,381 | ₩103,102 | ₩103,315 | -0.81% | 270.4만 |
|---|
| 2025.11.21 | ₩103,395 | ₩105,221 | ₩103,168 | ₩104,074 | +0.66% | 200.9만 |
|---|
| 2025.11.20 | ₩102,689 | ₩103,448 | ₩102,142 | ₩103,008 | +0.31% | 184.8만 |
|---|
| 2025.11.19 | ₩103,062 | ₩104,088 | ₩101,663 | ₩102,196 | -0.84% | 225만 |
|---|
| 2025.11.18 | ₩102,555 | ₩103,955 | ₩102,422 | ₩103,275 | +0.70% | 217.5만 |
|---|
| 2025.11.17 | ₩103,062 | ₩103,715 | ₩102,449 | ₩102,742 | -0.31% | 182.7만 |
|---|
| 2025.11.14 | ₩102,875 | ₩103,808 | ₩101,782 | ₩102,609 | -0.26% | 317.9만 |
|---|
| 2025.11.13 | ₩102,209 | ₩103,142 | ₩102,169 | ₩102,555 | +0.34% | 226.3만 |
|---|
| 2025.11.12 | ₩101,596 | ₩102,449 | ₩101,596 | ₩102,142 | +0.54% | 188.4만 |
|---|
| 2025.11.11 | ₩101,583 | ₩102,129 | ₩100,730 | ₩101,742 | +0.16% | 129.8만 |
|---|
| 2025.11.10 | ₩99,397 | ₩101,103 | ₩99,037 | ₩101,063 | +1.68% | 286.7만 |
|---|
| 2025.11.07 | ₩98,891 | ₩100,783 | ₩98,824 | ₩99,904 | +1.02% | 204.8만 |
|---|
| 2025.11.06 | ₩99,824 | ₩100,876 | ₩99,344 | ₩99,384 | -0.44% | 231만 |
|---|
| 2025.11.05 | ₩98,678 | ₩100,037 | ₩98,584 | ₩99,570 | +0.90% | 242만 |
|---|
| 2025.11.04 | ₩96,106 | ₩98,678 | ₩96,092 | ₩98,678 | +2.68% | 324.4만 |
|---|
| 2025.11.03 | ₩95,026 | ₩95,719 | ₩93,680 | ₩95,653 | +0.66% | 532.1만 |
|---|
| 2025.10.31 | ₩94,373 | ₩95,493 | ₩94,227 | ₩95,066 | +0.73% | 301.4만 |
|---|
| 2025.10.30 | ₩95,573 | ₩96,132 | ₩94,613 | ₩95,333 | -0.25% | 797.2만 |
|---|
| 2025.10.29 | ₩96,199 | ₩96,212 | ₩94,307 | ₩95,146 | -1.09% | 427.2만 |
|---|
| 2025.10.28 | ₩100,023 | ₩100,023 | ₩96,412 | ₩96,759 | -3.26% | 305.4만 |
|---|
| 2025.10.27 | ₩99,850 | ₩100,650 | ₩99,530 | ₩100,290 | +0.44% | 229만 |
|---|
| 2025.10.24 | ₩100,237 | ₩100,636 | ₩99,424 | ₩99,983 | -0.25% | 385.2만 |
|---|
| 2025.10.23 | ₩100,556 | ₩100,556 | ₩99,091 | ₩100,263 | -0.29% | 456.9만 |
|---|
| 2025.10.22 | ₩99,717 | ₩100,676 | ₩98,384 | ₩99,970 | +0.25% | 563만 |
|---|
| 2025.10.21 | ₩95,266 | ₩100,463 | ₩94,773 | ₩99,944 | +4.91% | 551.8만 |
|---|
| 2025.10.20 | ₩99,011 | ₩99,304 | ₩97,758 | ₩97,918 | -1.10% | 301.1만 |
|---|
| 2025.10.17 | ₩98,211 | ₩99,011 | ₩97,825 | ₩98,678 | +0.47% | 391.1만 |
|---|
| 2025.10.16 | ₩100,890 | ₩101,090 | ₩97,825 | ₩98,145 | -2.72% | 318.6만 |
|---|
| 2025.10.15 | ₩103,968 | ₩103,968 | ₩100,570 | ₩101,796 | -2.09% | 297.6만 |
|---|
| 2025.10.14 | ₩103,688 | ₩104,581 | ₩102,968 | ₩104,554 | +0.84% | 166.7만 |
|---|
| 2025.10.13 | ₩103,075 | ₩103,941 | ₩102,116 | ₩103,208 | +0.13% | 147.5만 |
|---|
| 2025.10.10 | ₩103,915 | ₩104,514 | ₩103,222 | ₩103,475 | -0.42% | 177.5만 |
|---|