시장 데이터를 불러오는 중
전체 종목
워딩턴 스틸 과거 주가
Worthington Steel, Inc. Common Shares · WS · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Worthington Steel, Inc. Common Shares · WS · NYSE
주요 사업 분야는 철강·철광석입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,683 | ₩49,456 | ₩46,435 | ₩48,346 | +3.56% | 65.5만 |
| 2026.10.08 | ₩46,468 | ₩47,190 | ₩45,140 | ₩46,428 | -0.09% | 95.4만 |
| 2026.10.07 | ₩48,533 | ₩49,251 | ₩45,087 | ₩47,688 | -1.74% | 142.9만 |
| 2026.10.06 | ₩53,308 | ₩53,643 | ₩51,215 | ₩51,215 | -3.92% | 62.6만 |
| 2026.10.05 | ₩49,687 | ₩53,321 | ₩49,687 | ₩52,463 | +5.59% | 59.4만 |
| 2026.10.02 | ₩49,620 | ₩50,228 | ₩49,083 | ₩49,579 | -0.08% | 30.1만 |
| 2026.10.01 | ₩47,139 | ₩48,721 | ₩46,173 | ₩48,721 | +3.36% | 42.2만 |
| 2026.09.30 | ₩48,346 | ₩48,413 | ₩47,179 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,246 |
| -2.27% |
| 38.5만 |
| 2026.09.29 | ₩49,566 | ₩49,962 | ₩47,018 | ₩47,796 | -3.57% | 39.4만 |
|---|
| 2026.09.28 | ₩47,823 | ₩49,512 | ₩47,474 | ₩49,445 | +3.39% | 32.5만 |
|---|
| 2026.09.25 | ₩47,447 | ₩48,875 | ₩47,159 | ₩48,627 | +2.49% | 19.7만 |
|---|
| 2026.09.24 | ₩46,388 | ₩49,217 | ₩46,254 | ₩47,581 | +2.57% | 35.6만 |
|---|
| 2026.09.23 | ₩46,026 | ₩47,005 | ₩45,020 | ₩46,549 | +1.14% | 22.5만 |
|---|
| 2026.09.22 | ₩44,805 | ₩46,978 | ₩44,698 | ₩46,803 | +4.46% | 34.5만 |
|---|
| 2026.09.21 | ₩44,899 | ₩45,409 | ₩44,128 | ₩44,711 | -0.42% | 17.3만 |
|---|
| 2026.09.18 | ₩45,301 | ₩45,301 | ₩44,054 | ₩44,698 | -1.33% | 89.6만 |
|---|
| 2026.09.17 | ₩45,757 | ₩45,820 | ₩44,296 | ₩45,275 | -1.06% | 21.9만 |
|---|
| 2026.09.16 | ₩44,081 | ₩45,221 | ₩43,679 | ₩44,698 | +1.40% | 27.2만 |
|---|
| 2026.09.15 | ₩43,773 | ₩43,853 | ₩42,995 | ₩43,531 | -0.55% | 38.6만 |
|---|
| 2026.09.14 | ₩44,564 | ₩45,275 | ₩43,330 | ₩43,384 | -2.65% | 25.2만 |
|---|
| 2026.09.11 | ₩46,119 | ₩46,227 | ₩44,636 | ₩45,462 | -1.42% | 17.4만 |
|---|
| 2026.09.10 | ₩45,596 | ₩46,830 | ₩44,859 | ₩45,261 | -0.74% | 19.8만 |
|---|
| 2026.09.09 | ₩47,903 | ₩48,044 | ₩45,771 | ₩46,280 | -3.39% | 28만 |
|---|
| 2026.09.08 | ₩48,359 | ₩48,734 | ₩47,528 | ₩47,729 | -1.30% | 28.1만 |
|---|
| 2026.09.04 | ₩48,010 | ₩48,667 | ₩47,072 | ₩48,506 | +1.03% | 21.1만 |
|---|
| 2026.09.03 | ₩49,432 | ₩49,432 | ₩46,884 | ₩48,265 | -2.36% | 26.8만 |
|---|
| 2026.09.02 | ₩46,254 | ₩49,025 | ₩46,254 | ₩48,305 | +4.44% | 51.5만 |
|---|
| 2026.09.01 | ₩45,570 | ₩46,260 | ₩45,194 | ₩45,610 | +0.09% | 26.8만 |
|---|
| 2026.08.31 | ₩45,972 | ₩46,911 | ₩45,281 | ₩46,200 | +0.50% | 28.9만 |
|---|
| 2026.08.28 | ₩46,307 | ₩48,158 | ₩45,328 | ₩45,677 | -1.36% | 20.7만 |
|---|
| 2026.08.27 | ₩45,771 | ₩47,333 | ₩44,912 | ₩46,026 | +0.56% | 24.2만 |
|---|
| 2026.08.26 | ₩45,663 | ₩46,254 | ₩45,060 | ₩45,489 | -0.38% | 27.8만 |
|---|
| 2026.08.25 | ₩45,207 | ₩45,784 | ₩44,778 | ₩45,610 | +0.89% | 24.1만 |
|---|
| 2026.08.24 | ₩47,206 | ₩48,319 | ₩44,711 | ₩44,765 | -5.17% | 21.3만 |
|---|
| 2026.08.21 | ₩46,616 | ₩47,360 | ₩45,744 | ₩46,844 | +0.49% | 32.3만 |
|---|
| 2026.08.20 | ₩47,206 | ₩48,084 | ₩45,020 | ₩45,529 | -3.55% | 31.7만 |
|---|
| 2026.08.19 | ₩50,277 | ₩50,920 | ₩47,333 | ₩48,305 | -3.92% | 24.9만 |
|---|
| 2026.08.18 | ₩50,853 | ₩50,853 | ₩48,506 | ₩49,392 | -2.87% | 22.6만 |
|---|
| 2026.08.17 | ₩50,733 | ₩51,148 | ₩48,279 | ₩50,786 | +0.11% | 15.8만 |
|---|
| 2026.08.14 | ₩51,135 | ₩51,712 | ₩50,246 | ₩50,880 | -0.50% | 14.9만 |
|---|
| 2026.08.13 | ₩51,671 | ₩51,671 | ₩50,545 | ₩51,014 | -1.27% | 13.8만 |
|---|
| 2026.08.12 | ₩51,309 | ₩51,698 | ₩49,485 | ₩51,014 | -0.58% | 17.4만 |
|---|
| 2026.08.11 | ₩51,712 | ₩52,516 | ₩50,572 | ₩50,639 | -2.07% | 20.4만 |
|---|
| 2026.08.10 | ₩51,376 | ₩52,583 | ₩50,582 | ₩51,122 | -0.50% | 13.1만 |
|---|
| 2026.08.07 | ₩49,955 | ₩51,517 | ₩49,554 | ₩51,309 | +2.71% | 16.2만 |
|---|
| 2026.08.06 | ₩51,350 | ₩52,007 | ₩49,620 | ₩49,673 | -3.26% | 21.7만 |
|---|
| 2026.08.05 | ₩51,256 | ₩52,345 | ₩47,098 | ₩51,081 | -0.34% | 20.7만 |
|---|
| 2026.08.04 | ₩49,365 | ₩51,443 | ₩48,600 | ₩50,800 | +2.91% | 26.7만 |
|---|
| 2026.08.03 | ₩47,648 | ₩49,237 | ₩47,293 | ₩48,842 | +2.50% | 18.5만 |
|---|
| 2026.07.31 | ₩47,367 | ₩48,909 | ₩46,937 | ₩48,292 | +1.95% | 34.5만 |
|---|
| 2026.07.30 | ₩48,574 | ₩49,016 | ₩47,045 | ₩47,112 | -3.01% | 19.5만 |
|---|
| 2026.07.29 | ₩50,625 | ₩50,666 | ₩47,346 | ₩47,863 | -5.46% | 22.4만 |
|---|
| 2026.07.28 | ₩50,035 | ₩51,624 | ₩48,942 | ₩51,135 | +2.20% | 28.2만 |
|---|
| 2026.07.27 | ₩48,734 | ₩49,311 | ₩47,715 | ₩49,298 | +1.16% | 20.6만 |
|---|
| 2026.07.24 | ₩48,265 | ₩49,016 | ₩47,259 | ₩48,252 | -0.03% | 22.5만 |
|---|
| 2026.07.23 | ₩47,474 | ₩48,708 | ₩46,763 | ₩48,252 | +1.64% | 21.4만 |
|---|
| 2026.07.22 | ₩47,943 | ₩49,083 | ₩46,777 | ₩47,621 | -0.67% | 24.8만 |
|---|
| 2026.07.21 | ₩47,970 | ₩48,641 | ₩47,581 | ₩48,024 | +0.11% | 21.5만 |
|---|
| 2026.07.20 | ₩48,037 | ₩48,144 | ₩47,005 | ₩47,259 | -1.62% | 18.1만 |
|---|
| 2026.07.17 | ₩45,999 | ₩47,756 | ₩45,469 | ₩47,380 | +3.00% | 23.3만 |
|---|
| 2026.07.16 | ₩46,495 | ₩47,273 | ₩46,410 | ₩47,098 | +1.30% | 19.5만 |
|---|
| 2026.07.15 | ₩46,200 | ₩46,911 | ₩45,275 | ₩46,656 | +0.99% | 28.5만 |
|---|
| 2026.07.14 | ₩44,872 | ₩45,677 | ₩44,108 | ₩45,516 | +1.43% | 23.9만 |
|---|
| 2026.07.13 | ₩44,510 | ₩45,730 | ₩43,880 | ₩43,987 | -1.18% | 17.9만 |
|---|
| 2026.07.10 | ₩42,525 | ₩45,047 | ₩42,525 | ₩44,322 | +4.23% | 23.5만 |
|---|
| 2026.07.09 | ₩43,477 | ₩44,041 | ₩42,887 | ₩42,954 | -1.20% | 24.1만 |
|---|
| 2026.07.08 | ₩42,592 | ₩43,370 | ₩42,230 | ₩43,115 | +1.23% | 39.7만 |
|---|
| 2026.07.07 | ₩43,585 | ₩43,940 | ₩41,841 | ₩43,129 | -1.05% | 30.3만 |
|---|
| 2026.07.06 | ₩43,196 | ₩44,255 | ₩42,941 | ₩43,773 | +1.33% | 25.2만 |
|---|
| 2026.07.02 | ₩43,343 | ₩44,845 | ₩42,217 | ₩42,941 | -0.93% | 33.7만 |
|---|
| 2026.07.01 | ₩44,671 | ₩44,684 | ₩43,048 | ₩43,102 | -3.51% | 39.5만 |
|---|
| 2026.06.30 | ₩47,246 | ₩47,525 | ₩44,892 | ₩45,033 | -4.68% | 41.8만 |
|---|
| 2026.06.29 | ₩50,827 | ₩51,148 | ₩46,455 | ₩47,152 | -7.23% | 55.8만 |
|---|
| 2026.06.26 | ₩48,359 | ₩51,993 | ₩48,064 | ₩51,725 | +6.96% | 140.4만 |
|---|
| 2026.06.25 | ₩51,001 | ₩52,114 | ₩46,937 | ₩49,392 | -3.16% | 53.8만 |
|---|
| 2026.06.24 | ₩53,911 | ₩55,400 | ₩52,999 | ₩53,133 | -1.44% | 48.4만 |
|---|
| 2026.06.23 | ₩52,892 | ₩53,844 | ₩52,650 | ₩53,321 | +0.81% | 23만 |
|---|
| 2026.06.22 | ₩54,327 | ₩55,091 | ₩53,120 | ₩53,938 | -0.72% | 28.5만 |
|---|
| 2026.06.18 | ₩53,053 | ₩54,729 | ₩51,785 | ₩54,622 | +2.96% | 103.4만 |
|---|
| 2026.06.17 | ₩54,206 | ₩55,742 | ₩52,315 | ₩52,570 | -3.02% | 28.6만 |
|---|
| 2026.06.16 | ₩56,727 | ₩57,736 | ₩54,045 | ₩54,514 | -3.90% | 26.2만 |
|---|
| 2026.06.15 | ₩59,208 | ₩59,745 | ₩55,882 | ₩55,909 | -5.57% | 25.3만 |
|---|
| 2026.06.12 | ₩58,927 | ₩60,268 | ₩57,814 | ₩58,269 | -1.12% | 18.8만 |
|---|
| 2026.06.11 | ₩56,057 | ₩58,363 | ₩55,245 | ₩58,337 | +4.07% | 29.4만 |
|---|
| 2026.06.10 | ₩56,218 | ₩56,660 | ₩54,984 | ₩55,091 | -2.00% | 31.9만 |
|---|
| 2026.06.09 | ₩56,714 | ₩57,358 | ₩54,273 | ₩56,271 | -0.78% | 21.1만 |
|---|
| 2026.06.08 | ₩56,553 | ₩57,358 | ₩55,393 | ₩55,748 | -1.42% | 25.7만 |
|---|
| 2026.06.05 | ₩56,674 | ₩56,995 | ₩54,555 | ₩55,681 | -1.75% | 22.9만 |
|---|
| 2026.06.04 | ₩56,352 | ₩57,559 | ₩55,480 | ₩57,398 | +1.86% | 25.6만 |
|---|
| 2026.06.03 | ₩57,746 | ₩58,451 | ₩56,486 | ₩56,580 | -2.02% | 17.4만 |
|---|
| 2026.06.02 | ₩57,183 | ₩60,442 | ₩57,183 | ₩58,739 | +2.72% | 25.3만 |
|---|
| 2026.06.01 | ₩56,218 | ₩57,773 | ₩55,024 | ₩57,223 | +1.79% | 19.2만 |
|---|
| 2026.05.29 | ₩56,432 | ₩57,022 | ₩55,279 | ₩56,580 | +0.26% | 19.5만 |
|---|
| 2026.05.28 | ₩56,043 | ₩56,607 | ₩54,514 | ₩56,566 | +0.93% | 14.7만 |
|---|
| 2026.05.27 | ₩55,587 | ₩57,210 | ₩55,467 | ₩56,687 | +1.98% | 17.7만 |
|---|
| 2026.05.26 | ₩54,810 | ₩56,030 | ₩54,407 | ₩55,359 | +1.00% | 27.4만 |
|---|
| 2026.05.22 | ₩52,302 | ₩54,280 | ₩52,302 | ₩53,763 | +2.79% | 26.1만 |
|---|
| 2026.05.21 | ₩51,497 | ₩52,570 | ₩50,915 | ₩52,302 | +1.56% | 26.2만 |
|---|
| 2026.05.20 | ₩50,800 | ₩52,543 | ₩50,485 | ₩52,516 | +3.38% | 21.7만 |
|---|
| 2026.05.19 | ₩50,813 | ₩50,813 | ₩48,560 | ₩50,384 | -0.84% | 21.7만 |
|---|
| 2026.05.18 | ₩52,020 | ₩53,522 | ₩51,001 | ₩51,658 | -0.70% | 21.3만 |
|---|
| 2026.05.15 | ₩53,026 | ₩53,314 | ₩51,443 | ₩52,208 | -1.54% | 24.5만 |
|---|
| 2026.05.14 | ₩54,045 | ₩54,769 | ₩53,589 | ₩54,528 | +0.89% | 11.7만 |
|---|
| 2026.05.13 | ₩52,624 | ₩54,970 | ₩51,671 | ₩54,045 | +2.70% | 20.5만 |
|---|
| 2026.05.12 | ₩53,804 | ₩54,132 | ₩51,564 | ₩52,476 | -2.47% | 24.1만 |
|---|
| 2026.05.11 | ₩54,447 | ₩56,110 | ₩53,375 | ₩54,367 | -0.15% | 32.1만 |
|---|
| 2026.05.08 | ₩54,769 | ₩55,708 | ₩53,482 | ₩54,219 | -1.00% | 21.3만 |
|---|
| 2026.05.07 | ₩56,124 | ₩56,982 | ₩54,099 | ₩54,219 | -3.39% | 28만 |
|---|
| 2026.05.06 | ₩55,319 | ₩57,237 | ₩54,171 | ₩56,164 | +1.53% | 29.9만 |
|---|
| 2026.05.05 | ₩51,738 | ₩55,547 | ₩51,457 | ₩54,005 | +4.38% | 29.6만 |
|---|
| 2026.05.04 | ₩52,141 | ₩52,583 | ₩50,633 | ₩51,041 | -2.11% | 24.4만 |
|---|
| 2026.05.01 | ₩51,215 | ₩52,597 | ₩50,766 | ₩52,530 | +2.57% | 18.8만 |
|---|
| 2026.04.30 | ₩49,325 | ₩52,436 | ₩48,641 | ₩51,537 | +4.49% | 27.1만 |
|---|
| 2026.04.29 | ₩50,263 | ₩50,384 | ₩48,667 | ₩48,815 | -2.88% | 25만 |
|---|
| 2026.04.28 | ₩50,290 | ₩51,195 | ₩49,781 | ₩50,518 | +0.45% | 15.9만 |
|---|
| 2026.04.27 | ₩53,240 | ₩53,625 | ₩50,396 | ₩50,572 | -5.01% | 26.1만 |
|---|
| 2026.04.24 | ₩47,970 | ₩50,746 | ₩47,970 | ₩50,612 | +5.51% | 24만 |
|---|
| 2026.04.23 | ₩48,024 | ₩48,547 | ₩47,021 | ₩48,051 | +0.06% | 18.8만 |
|---|
| 2026.04.22 | ₩48,158 | ₩48,567 | ₩47,608 | ₩48,024 | -0.28% | 14.1만 |
|---|
| 2026.04.21 | ₩47,957 | ₩49,485 | ₩47,769 | ₩47,876 | -0.17% | 20.6만 |
|---|
| 2026.04.20 | ₩46,039 | ₩48,037 | ₩45,912 | ₩47,836 | +3.90% | 16.9만 |
|---|
| 2026.04.17 | ₩44,001 | ₩46,146 | ₩43,887 | ₩46,133 | +4.85% | 21.8만 |
|---|
| 2026.04.16 | ₩43,974 | ₩45,234 | ₩43,156 | ₩43,236 | -1.68% | 22.8만 |
|---|
| 2026.04.15 | ₩45,167 | ₩45,261 | ₩43,799 | ₩43,947 | -2.70% | 16.3만 |
|---|
| 2026.04.14 | ₩46,374 | ₩46,696 | ₩45,382 | ₩45,409 | -2.08% | 22.2만 |
|---|
| 2026.04.13 | ₩46,575 | ₩46,575 | ₩45,529 | ₩46,227 | -0.75% | 19.2만 |
|---|
| 2026.04.10 | ₩46,629 | ₩47,715 | ₩45,288 | ₩47,005 | +0.81% | 31만 |
|---|
| 2026.04.09 | ₩44,269 | ₩46,562 | ₩42,954 | ₩46,173 | +4.30% | 32.4만 |
|---|
| 2026.04.08 | ₩43,974 | ₩45,301 | ₩43,558 | ₩44,939 | +2.20% | 36.9만 |
|---|
| 2026.04.07 | ₩40,071 | ₩41,573 | ₩40,071 | ₩41,520 | +3.61% | 31.2만 |
|---|
| 2026.04.06 | ₩40,111 | ₩40,845 | ₩39,132 | ₩40,460 | +0.87% | 25.4만 |
|---|
| 2026.04.02 | ₩41,050 | ₩42,807 | ₩39,736 | ₩40,567 | -1.18% | 41.5만 |
|---|
| 2026.04.01 | ₩40,997 | ₩42,405 | ₩40,618 | ₩41,680 | +1.67% | 38.9만 |
|---|
| 2026.03.31 | ₩39,669 | ₩41,117 | ₩39,387 | ₩40,701 | +2.60% | 38.9만 |
|---|
| 2026.03.30 | ₩38,663 | ₩39,696 | ₩37,858 | ₩38,516 | -0.38% | 32.5만 |
|---|
| 2026.03.27 | ₩38,985 | ₩39,535 | ₩36,504 | ₩37,684 | -3.34% | 55.8만 |
|---|
| 2026.03.26 | ₩39,964 | ₩42,492 | ₩38,086 | ₩39,950 | -0.03% | 89.4만 |
|---|
| 2026.03.25 | ₩46,039 | ₩47,286 | ₩45,690 | ₩46,951 | +1.98% | 45.8만 |
|---|
| 2026.03.24 | ₩43,290 | ₩45,744 | ₩43,290 | ₩45,503 | +5.11% | 21.1만 |
|---|
| 2026.03.23 | ₩42,686 | ₩45,060 | ₩42,673 | ₩43,759 | +2.51% | 31.2만 |
|---|
| 2026.03.20 | ₩42,083 | ₩42,606 | ₩41,545 | ₩42,311 | +0.54% | 143.4만 |
|---|
| 2026.03.19 | ₩41,882 | ₩43,022 | ₩41,452 | ₩42,056 | +0.42% | 35.7만 |
|---|
| 2026.03.18 | ₩43,504 | ₩43,665 | ₩42,378 | ₩42,499 | -2.31% | 31.5만 |
|---|
| 2026.03.17 | ₩43,719 | ₩44,493 | ₩43,156 | ₩43,652 | -0.15% | 27.2만 |
|---|
| 2026.03.16 | ₩44,309 | ₩44,845 | ₩42,820 | ₩43,290 | -2.30% | 29.1만 |
|---|
| 2026.03.13 | ₩43,840 | ₩44,470 | ₩42,083 | ₩43,330 | -1.16% | 39만 |
|---|
| 2026.03.12 | ₩44,778 | ₩45,315 | ₩43,330 | ₩43,826 | -2.13% | 29.3만 |
|---|
| 2026.03.11 | ₩48,010 | ₩48,279 | ₩45,730 | ₩45,865 | -4.47% | 29.5만 |
|---|
| 2026.03.10 | ₩48,828 | ₩50,129 | ₩47,957 | ₩48,466 | -0.74% | 29.1만 |
|---|
| 2026.03.09 | ₩48,761 | ₩49,921 | ₩47,742 | ₩49,418 | +1.35% | 27.1만 |
|---|
| 2026.03.06 | ₩50,961 | ₩51,256 | ₩48,936 | ₩50,330 | -1.24% | 24.9만 |
|---|
| 2026.03.05 | ₩51,618 | ₩52,235 | ₩51,162 | ₩51,591 | -0.05% | 20.7만 |
|---|
| 2026.03.04 | ₩53,442 | ₩53,562 | ₩51,551 | ₩52,409 | -1.93% | 20.4만 |
|---|
| 2026.03.03 | ₩54,219 | ₩54,219 | ₩51,886 | ₩52,436 | -3.29% | 24.2만 |
|---|
| 2026.03.02 | ₩55,078 | ₩56,700 | ₩54,099 | ₩56,499 | +2.58% | 27.7만 |
|---|
| 2026.02.27 | ₩57,612 | ₩57,612 | ₩55,587 | ₩55,735 | -3.26% | 32.3만 |
|---|
| 2026.02.26 | ₩57,639 | ₩58,524 | ₩56,741 | ₩58,229 | +1.02% | 22.6만 |
|---|
| 2026.02.25 | ₩58,243 | ₩58,457 | ₩56,767 | ₩57,961 | -0.48% | 17.9만 |
|---|
| 2026.02.24 | ₩58,833 | ₩59,570 | ₩57,639 | ₩57,693 | -1.94% | 17만 |
|---|
| 2026.02.23 | ₩58,873 | ₩59,570 | ₩57,706 | ₩58,940 | +0.11% | 18.1만 |
|---|
| 2026.02.20 | ₩57,827 | ₩59,289 | ₩57,264 | ₩59,101 | +2.20% | 30.2만 |
|---|
| 2026.02.19 | ₩58,001 | ₩58,980 | ₩57,237 | ₩58,417 | +0.72% | 21.6만 |
|---|
| 2026.02.18 | ₩61,341 | ₩62,266 | ₩58,390 | ₩58,980 | -3.85% | 22.2만 |
|---|
| 2026.02.17 | ₩61,917 | ₩62,688 | ₩60,368 | ₩60,804 | -1.80% | 25만 |
|---|
| 2026.02.13 | ₩61,944 | ₩63,299 | ₩60,429 | ₩62,896 | +1.54% | 25.5만 |
|---|
| 2026.02.12 | ₩64,452 | ₩65,368 | ₩61,515 | ₩62,440 | -3.12% | 37.4만 |
|---|
| 2026.02.11 | ₩64,961 | ₩65,940 | ₩63,989 | ₩64,961 | 0.00% | 18.6만 |
|---|
| 2026.02.10 | ₩64,881 | ₩65,377 | ₩63,124 | ₩63,687 | -1.84% | 28.4만 |
|---|
| 2026.02.09 | ₩63,982 | ₩65,605 | ₩62,770 | ₩65,297 | +2.05% | 30.3만 |
|---|
| 2026.02.06 | ₩62,038 | ₩64,063 | ₩61,703 | ₩63,969 | +3.11% | 30.8만 |
|---|
| 2026.02.05 | ₩61,086 | ₩62,480 | ₩60,335 | ₩61,461 | +0.61% | 38.6만 |
|---|
| 2026.02.04 | ₩60,750 | ₩62,480 | ₩60,348 | ₩62,306 | +2.56% | 35.2만 |
|---|
| 2026.02.03 | ₩56,767 | ₩59,624 | ₩56,767 | ₩59,557 | +4.91% | 26.5만 |
|---|
| 2026.02.02 | ₩53,428 | ₩56,955 | ₩53,267 | ₩56,647 | +6.02% | 29.2만 |
|---|
| 2026.01.30 | ₩54,233 | ₩54,689 | ₩53,012 | ₩53,951 | -0.52% | 29.1만 |
|---|
| 2026.01.29 | ₩52,959 | ₩54,045 | ₩51,323 | ₩53,844 | +1.67% | 24.9만 |
|---|
| 2026.01.28 | ₩52,382 | ₩52,489 | ₩50,974 | ₩52,329 | -0.10% | 26.8만 |
|---|
| 2026.01.27 | ₩51,484 | ₩52,966 | ₩51,296 | ₩52,235 | +1.46% | 19.5만 |
|---|
| 2026.01.26 | ₩54,662 | ₩54,662 | ₩51,430 | ₩51,926 | -5.00% | 31.2만 |
|---|
| 2026.01.23 | ₩54,917 | ₩54,917 | ₩53,656 | ₩54,139 | -1.42% | 33.7만 |
|---|
| 2026.01.22 | ₩53,938 | ₩54,615 | ₩53,334 | ₩53,871 | -0.12% | 21.7만 |
|---|
| 2026.01.21 | ₩53,670 | ₩53,985 | ₩52,503 | ₩53,710 | +0.07% | 34.7만 |
|---|
| 2026.01.20 | ₩53,026 | ₩54,649 | ₩51,886 | ₩52,972 | -0.10% | 44.2만 |
|---|
| 2026.01.16 | ₩56,647 | ₩59,007 | ₩52,516 | ₩53,723 | -5.16% | 78.6만 |
|---|
| 2026.01.15 | ₩50,022 | ₩52,302 | ₩49,574 | ₩51,966 | +3.89% | 29.8만 |
|---|
| 2026.01.14 | ₩49,016 | ₩50,304 | ₩48,949 | ₩50,156 | +2.33% | 19.3만 |
|---|
| 2026.01.13 | ₩49,713 | ₩49,941 | ₩49,016 | ₩49,137 | -1.16% | 15.2만 |
|---|
| 2026.01.12 | ₩49,566 | ₩50,129 | ₩49,331 | ₩49,539 | -0.05% | 17.1만 |
|---|
| 2026.01.09 | ₩48,681 | ₩49,526 | ₩48,091 | ₩49,526 | +1.74% | 17.9만 |
|---|
| 2026.01.08 | ₩46,441 | ₩48,842 | ₩46,294 | ₩48,641 | +4.74% | 20.4만 |
|---|
| 2026.01.07 | ₩47,152 | ₩47,742 | ₩46,381 | ₩47,005 | -0.31% | 20.4만 |
|---|
| 2026.01.06 | ₩47,353 | ₩47,621 | ₩46,535 | ₩47,434 | +0.17% | 19.7만 |
|---|
| 2026.01.05 | ₩47,353 | ₩48,292 | ₩47,005 | ₩47,300 | -0.11% | 21.7만 |
|---|
| 2026.01.02 | ₩46,857 | ₩47,380 | ₩46,481 | ₩47,125 | +0.57% | 29.4만 |
|---|
| 2025.12.31 | ₩47,501 | ₩47,635 | ₩46,026 | ₩46,428 | -2.26% | 24.2만 |
|---|
| 2025.12.30 | ₩48,091 | ₩48,091 | ₩47,367 | ₩47,541 | -1.14% | 22.4만 |
|---|
| 2025.12.29 | ₩47,823 | ₩47,930 | ₩47,353 | ₩47,756 | -0.14% | 17.5만 |
|---|
| 2025.12.26 | ₩48,989 | ₩49,512 | ₩48,051 | ₩48,332 | -1.34% | 17.7만 |
|---|
| 2025.12.24 | ₩49,097 | ₩49,365 | ₩48,359 | ₩48,708 | -0.79% | 9.1만 |
|---|
| 2025.12.23 | ₩48,761 | ₩49,217 | ₩48,399 | ₩48,949 | +0.39% | 27.2만 |
|---|
| 2025.12.22 | ₩49,137 | ₩50,210 | ₩48,520 | ₩48,708 | -0.87% | 27.4만 |
|---|
| 2025.12.19 | ₩47,903 | ₩49,050 | ₩47,769 | ₩48,721 | +1.71% | 107.8만 |
|---|
| 2025.12.18 | ₩46,052 | ₩51,752 | ₩46,052 | ₩48,319 | +4.92% | 50.9만 |
|---|
| 2025.12.17 | ₩48,587 | ₩48,587 | ₩46,897 | ₩48,185 | -0.83% | 36.6만 |
|---|
| 2025.12.16 | ₩47,514 | ₩47,702 | ₩46,133 | ₩47,554 | +0.08% | 33.6만 |
|---|
| 2025.12.15 | ₩48,185 | ₩48,453 | ₩46,884 | ₩47,541 | -1.34% | 28.4만 |
|---|
| 2025.12.12 | ₩48,882 | ₩49,090 | ₩47,688 | ₩48,051 | -1.70% | 26.7만 |
|---|
| 2025.12.11 | ₩48,694 | ₩49,680 | ₩48,426 | ₩48,989 | +0.61% | 26.6만 |
|---|
| 2025.12.10 | ₩47,863 | ₩49,097 | ₩46,656 | ₩48,574 | +1.49% | 29.6만 |
|---|
| 2025.12.09 | ₩47,273 | ₩48,372 | ₩46,951 | ₩47,890 | +1.30% | 15.4만 |
|---|
| 2025.12.08 | ₩48,279 | ₩48,627 | ₩47,139 | ₩47,273 | -2.08% | 16.3만 |
|---|
| 2025.12.05 | ₩48,466 | ₩49,418 | ₩47,997 | ₩48,171 | -0.61% | 18.3만 |
|---|
| 2025.12.04 | ₩48,439 | ₩48,909 | ₩48,010 | ₩48,748 | +0.64% | 16.5만 |
|---|
| 2025.12.03 | ₩45,985 | ₩49,566 | ₩45,851 | ₩48,855 | +6.24% | 24.7만 |
|---|
| 2025.12.02 | ₩46,146 | ₩46,321 | ₩45,543 | ₩45,945 | -0.44% | 8.7만 |
|---|
| 2025.12.01 | ₩44,926 | ₩46,200 | ₩44,785 | ₩45,851 | +2.06% | 10.8만 |
|---|
| 2025.11.28 | ₩45,301 | ₩45,596 | ₩44,859 | ₩45,261 | -0.09% | 8.4만 |
|---|
| 2025.11.26 | ₩44,886 | ₩46,026 | ₩44,886 | ₩45,435 | +1.22% | 26.5만 |
|---|
| 2025.11.25 | ₩43,558 | ₩45,677 | ₩43,410 | ₩45,167 | +3.69% | 22.9만 |
|---|
| 2025.11.24 | ₩42,659 | ₩43,585 | ₩41,305 | ₩43,236 | +1.35% | 17.2만 |
|---|
| 2025.11.21 | ₩41,184 | ₩43,169 | ₩40,809 | ₩42,941 | +4.27% | 17만 |
|---|
| 2025.11.20 | ₩42,552 | ₩43,223 | ₩41,171 | ₩41,171 | -3.25% | 17만 |
|---|
| 2025.11.19 | ₩41,372 | ₩42,157 | ₩41,372 | ₩41,962 | +1.43% | 15.4만 |
|---|
| 2025.11.18 | ₩40,956 | ₩41,640 | ₩40,621 | ₩41,211 | +0.62% | 15.9만 |
|---|
| 2025.11.17 | ₩42,110 | ₩42,834 | ₩41,265 | ₩41,372 | -1.75% | 18.8만 |
|---|
| 2025.11.14 | ₩41,841 | ₩42,914 | ₩41,412 | ₩42,472 | +1.51% | 14.4만 |
|---|
| 2025.11.13 | ₩42,874 | ₩43,169 | ₩42,043 | ₩42,606 | -0.63% | 21.4만 |
|---|
| 2025.11.12 | ₩42,378 | ₩43,705 | ₩42,378 | ₩43,089 | +1.68% | 18.6만 |
|---|
| 2025.11.11 | ₩42,203 | ₩42,646 | ₩42,002 | ₩42,096 | -0.25% | 10.4만 |
|---|
| 2025.11.10 | ₩42,834 | ₩42,834 | ₩41,707 | ₩42,619 | -0.50% | 13.7만 |
|---|
| 2025.11.07 | ₩42,043 | ₩42,485 | ₩41,962 | ₩42,244 | +0.48% | 11.7만 |
|---|
| 2025.11.06 | ₩42,311 | ₩42,653 | ₩42,029 | ₩42,029 | -0.67% | 12.5만 |
|---|
| 2025.11.05 | ₩41,613 | ₩42,981 | ₩40,916 | ₩42,485 | +2.09% | 26.5만 |
|---|
| 2025.11.04 | ₩41,694 | ₩42,171 | ₩41,305 | ₩41,372 | -0.77% | 14.8만 |
|---|
| 2025.11.03 | ₩42,901 | ₩42,901 | ₩41,305 | ₩42,619 | -0.66% | 21.5만 |
|---|
| 2025.10.31 | ₩41,935 | ₩43,404 | ₩41,788 | ₩42,901 | +2.30% | 17.4만 |
|---|
| 2025.10.30 | ₩41,922 | ₩42,378 | ₩41,372 | ₩42,096 | +0.42% | 26.5만 |
|---|
| 2025.10.29 | ₩42,378 | ₩43,578 | ₩42,190 | ₩42,686 | +0.73% | 27.8만 |
|---|
| 2025.10.28 | ₩41,908 | ₩42,901 | ₩41,908 | ₩42,740 | +1.98% | 17.4만 |
|---|
| 2025.10.27 | ₩42,203 | ₩42,713 | ₩41,929 | ₩42,136 | -0.16% | 14.5만 |
|---|
| 2025.10.24 | ₩41,828 | ₩42,512 | ₩41,748 | ₩42,203 | +0.90% | 14.6만 |
|---|
| 2025.10.23 | ₩40,487 | ₩42,163 | ₩40,487 | ₩41,667 | +2.91% | 26.4만 |
|---|
| 2025.10.22 | ₩40,997 | ₩40,997 | ₩40,058 | ₩40,433 | -1.37% | 19.4만 |
|---|
| 2025.10.21 | ₩41,587 | ₩41,785 | ₩40,943 | ₩40,956 | -1.52% | 21.2만 |
|---|
| 2025.10.20 | ₩41,131 | ₩42,183 | ₩40,621 | ₩42,029 | +2.18% | 26.1만 |
|---|
| 2025.10.17 | ₩39,924 | ₩41,144 | ₩39,709 | ₩40,742 | +2.05% | 18.5만 |
|---|
| 2025.10.16 | ₩41,265 | ₩41,345 | ₩39,749 | ₩40,313 | -2.31% | 25.6만 |
|---|
| 2025.10.15 | ₩41,412 | ₩41,949 | ₩40,849 | ₩41,131 | -0.68% | 24.3만 |
|---|
| 2025.10.14 | ₩39,414 | ₩41,640 | ₩39,414 | ₩41,131 | +4.36% | 18.5만 |
|---|
| 2025.10.13 | ₩40,138 | ₩41,385 | ₩39,669 | ₩40,366 | +0.57% | 18.1만 |
|---|
| 2025.10.10 | ₩41,144 | ₩41,285 | ₩39,153 | ₩39,159 | -4.82% | 19.7만 |
|---|