시장 데이터를 불러오는 중
전체 종목
White Mountains Insurance Group, Ltd. Common Stock 과거 주가
White Mountains Insurance Group, Ltd. Common Stock · WTM · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
White Mountains Insurance Group, Ltd. Common Stock · WTM · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,759,195 | ₩2,769,325 | ₩2,742,230 | ₩2,761,285 | +0.08% | 2만 |
| 2026.10.08 | ₩2,729,044 | ₩2,765,855 | ₩2,706,988 | ₩2,760,133 | +1.14% | 1.9만 |
| 2026.10.07 | ₩2,765,815 | ₩2,765,815 | ₩2,719,383 | ₩2,722,251 | -1.58% | 2만 |
| 2026.10.06 | ₩2,700,998 | ₩2,732,006 | ₩2,692,087 | ₩2,729,956 | +1.07% | 1.9만 |
| 2026.10.05 | ₩2,722,666 | ₩2,741,801 | ₩2,706,090 | ₩2,706,090 | -0.61% | 2만 |
| 2026.10.02 | ₩2,696,522 | ₩2,726,807 | ₩2,683,109 | ₩2,708,073 | +0.43% | 1.6만 |
| 2026.10.01 | ₩2,680,013 | ₩2,712,013 | ₩2,678,995 | ₩2,697,514 | +0.65% | 1.4만 |
| 2026.09.30 | ₩2,718,150 | ₩2,718,150 | ₩2,676,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,688,737 |
| -1.08% |
| 1.6만 |
| 2026.09.29 | ₩2,694,472 | ₩2,717,574 | ₩2,683,537 | ₩2,708,864 | +0.53% | 1.3만 |
|---|
| 2026.09.28 | ₩2,727,611 | ₩2,727,611 | ₩2,681,166 | ₩2,700,100 | -1.01% | 1.5만 |
|---|
| 2026.09.25 | ₩2,744,348 | ₩2,747,028 | ₩2,704,522 | ₩2,718,391 | -0.95% | 9.2천 |
|---|
| 2026.09.24 | ₩2,755,095 | ₩2,755,095 | ₩2,719,343 | ₩2,719,343 | -1.30% | 1.1만 |
|---|
| 2026.09.23 | ₩2,746,719 | ₩2,773,694 | ₩2,717,708 | ₩2,722,934 | -0.87% | 1.3만 |
|---|
| 2026.09.22 | ₩2,756,220 | ₩2,770,062 | ₩2,730,398 | ₩2,751,919 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩2,764,166 | ₩2,782,592 | ₩2,746,532 | ₩2,756,220 | -0.29% | 1.8만 |
|---|
| 2026.09.18 | ₩2,750,940 | ₩2,792,789 | ₩2,719,102 | ₩2,762,183 | +0.41% | 3.9만 |
|---|
| 2026.09.17 | ₩2,780,542 | ₩2,798,350 | ₩2,733,601 | ₩2,758,190 | -0.80% | 2.4만 |
|---|
| 2026.09.16 | ₩2,735,008 | ₩2,779,751 | ₩2,733,654 | ₩2,763,617 | +1.05% | 3.3만 |
|---|
| 2026.09.15 | ₩2,757,265 | ₩2,757,265 | ₩2,717,078 | ₩2,741,600 | -0.57% | 2만 |
|---|
| 2026.09.14 | ₩2,772,193 | ₩2,773,868 | ₩2,740,381 | ₩2,756,421 | -0.57% | 1.7만 |
|---|
| 2026.09.11 | ₩2,796,193 | ₩2,811,898 | ₩2,737,111 | ₩2,751,262 | -1.61% | 2만 |
|---|
| 2026.09.10 | ₩2,763,389 | ₩2,792,776 | ₩2,737,862 | ₩2,781,868 | +0.67% | 3만 |
|---|
| 2026.09.09 | ₩2,749,225 | ₩2,754,679 | ₩2,729,621 | ₩2,748,126 | -0.04% | 1.6만 |
|---|
| 2026.09.08 | ₩2,791,691 | ₩2,802,545 | ₩2,747,054 | ₩2,750,364 | -1.48% | 2.7만 |
|---|
| 2026.09.04 | ₩2,814,042 | ₩2,837,894 | ₩2,778,331 | ₩2,818,719 | +0.17% | 2.5만 |
|---|
| 2026.09.03 | ₩2,834,142 | ₩2,867,495 | ₩2,788,595 | ₩2,830,430 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩2,812,742 | ₩2,853,037 | ₩2,798,404 | ₩2,820,407 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩2,824,561 | ₩2,848,561 | ₩2,805,238 | ₩2,812,648 | -0.42% | 2.2만 |
|---|
| 2026.08.31 | ₩2,854,819 | ₩2,860,943 | ₩2,805,399 | ₩2,816,735 | -1.33% | 2.2만 |
|---|
| 2026.08.28 | ₩2,858,303 | ₩2,881,043 | ₩2,837,479 | ₩2,861,492 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩2,847,556 | ₩2,874,343 | ₩2,821,560 | ₩2,850,986 | +0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩2,860,594 | ₩2,901,143 | ₩2,850,115 | ₩2,857,914 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩2,861,948 | ₩2,875,737 | ₩2,840,842 | ₩2,869,251 | +0.26% | 1.4만 |
|---|
| 2026.08.24 | ₩2,814,149 | ₩2,876,353 | ₩2,814,149 | ₩2,857,325 | +1.53% | 2만 |
|---|
| 2026.08.21 | ₩2,816,535 | ₩2,868,045 | ₩2,816,535 | ₩2,828,715 | +0.43% | 2.9만 |
|---|
| 2026.08.20 | ₩2,846,068 | ₩2,856,708 | ₩2,807,355 | ₩2,837,760 | -0.29% | 2.2만 |
|---|
| 2026.08.19 | ₩2,855,301 | ₩2,882,169 | ₩2,824,306 | ₩2,853,171 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩2,848,199 | ₩2,891,361 | ₩2,800,642 | ₩2,874,959 | +0.94% | 2.3만 |
|---|
| 2026.08.17 | ₩2,854,551 | ₩2,874,986 | ₩2,824,467 | ₩2,831,998 | -0.79% | 1.7만 |
|---|
| 2026.08.14 | ₩2,864,722 | ₩2,874,343 | ₩2,842,303 | ₩2,863,784 | -0.03% | 1.4만 |
|---|
| 2026.08.13 | ₩2,834,156 | ₩2,870,001 | ₩2,809,647 | ₩2,869,546 | +1.25% | 2.9만 |
|---|
| 2026.08.12 | ₩2,859,616 | ₩2,883,978 | ₩2,806,056 | ₩2,840,119 | -0.68% | 2.7만 |
|---|
| 2026.08.11 | ₩2,830,337 | ₩2,850,209 | ₩2,805,506 | ₩2,830,136 | -0.01% | 2.1만 |
|---|
| 2026.08.10 | ₩2,879,181 | ₩2,910,765 | ₩2,824,588 | ₩2,827,013 | -1.81% | 2.7만 |
|---|
| 2026.08.07 | ₩2,856,923 | ₩2,905,579 | ₩2,830,926 | ₩2,880,293 | +0.82% | 3만 |
|---|
| 2026.08.06 | ₩2,864,601 | ₩2,882,651 | ₩2,831,355 | ₩2,869,104 | +0.16% | 2.9만 |
|---|
| 2026.08.05 | ₩2,862,953 | ₩2,862,953 | ₩2,807,918 | ₩2,830,002 | -1.15% | 1.9만 |
|---|
| 2026.08.04 | ₩2,811,764 | ₩2,851,402 | ₩2,773,841 | ₩2,837,975 | +0.93% | 2.4만 |
|---|
| 2026.08.03 | ₩2,839,757 | ₩2,862,283 | ₩2,796,314 | ₩2,816,012 | -0.84% | 2만 |
|---|
| 2026.07.31 | ₩2,821,506 | ₩2,853,331 | ₩2,793,928 | ₩2,811,000 | -0.37% | 1.3만 |
|---|
| 2026.07.30 | ₩2,882,785 | ₩2,882,785 | ₩2,796,890 | ₩2,838,980 | -1.52% | 1.9만 |
|---|
| 2026.07.29 | ₩2,929,565 | ₩2,962,784 | ₩2,848,400 | ₩2,881,499 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩2,915,348 | ₩2,972,982 | ₩2,909,585 | ₩2,951,542 | +1.24% | 1.7만 |
|---|
| 2026.07.27 | ₩2,950,389 | ₩2,989,585 | ₩2,924,701 | ₩2,939,923 | -0.35% | 1.9만 |
|---|
| 2026.07.24 | ₩2,919,046 | ₩2,993,149 | ₩2,892,581 | ₩2,958,831 | +1.36% | 1.2만 |
|---|
| 2026.07.23 | ₩2,916,889 | ₩2,958,764 | ₩2,876,366 | ₩2,917,023 | +0.00% | 1.3만 |
|---|
| 2026.07.22 | ₩2,937,324 | ₩2,962,838 | ₩2,896,172 | ₩2,924,353 | -0.44% | 1.6만 |
|---|
| 2026.07.21 | ₩2,950,067 | ₩2,978,194 | ₩2,905,137 | ₩2,939,012 | -0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩2,967,474 | ₩3,013,772 | ₩2,961,082 | ₩2,963,079 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩2,945,686 | ₩3,001,578 | ₩2,945,686 | ₩2,963,481 | +0.60% | 1.3만 |
|---|
| 2026.07.16 | ₩2,849,017 | ₩2,952,922 | ₩2,849,017 | ₩2,943,327 | +3.31% | 2.1만 |
|---|
| 2026.07.15 | ₩2,897,927 | ₩2,912,868 | ₩2,848,668 | ₩2,867,281 | -1.06% | 1.5만 |
|---|
| 2026.07.14 | ₩2,897,807 | ₩2,931,870 | ₩2,876,152 | ₩2,904,882 | +0.24% | 2.1만 |
|---|
| 2026.07.13 | ₩2,938,262 | ₩2,952,547 | ₩2,891,093 | ₩2,914,490 | -0.81% | 1.6만 |
|---|
| 2026.07.10 | ₩2,945,351 | ₩2,946,905 | ₩2,901,264 | ₩2,922,838 | -0.76% | 1.9만 |
|---|
| 2026.07.09 | ₩2,903,850 | ₩2,934,403 | ₩2,894,081 | ₩2,928,252 | +0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩2,901,116 | ₩2,920,694 | ₩2,877,693 | ₩2,904,158 | +0.10% | 1.8만 |
|---|
| 2026.07.07 | ₩2,915,884 | ₩2,946,530 | ₩2,896,989 | ₩2,902,282 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩2,901,492 | ₩2,925,130 | ₩2,874,772 | ₩2,902,845 | +0.05% | 1.5만 |
|---|
| 2026.07.02 | ₩2,800,642 | ₩2,930,369 | ₩2,771,966 | ₩2,912,949 | +4.01% | 2.6만 |
|---|
| 2026.07.01 | ₩2,783,892 | ₩2,815,516 | ₩2,747,041 | ₩2,765,855 | -0.65% | 1.8만 |
|---|
| 2026.06.30 | ₩2,781,346 | ₩2,812,032 | ₩2,756,877 | ₩2,778,384 | -0.11% | 1.7만 |
|---|
| 2026.06.29 | ₩2,795,000 | ₩2,820,461 | ₩2,766,659 | ₩2,801,901 | +0.25% | 1.3만 |
|---|
| 2026.06.26 | ₩2,711,919 | ₩2,809,432 | ₩2,711,919 | ₩2,809,432 | +3.60% | 2.6만 |
|---|
| 2026.06.25 | ₩2,709,226 | ₩2,745,245 | ₩2,692,127 | ₩2,706,438 | -0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩2,715,886 | ₩2,739,055 | ₩2,688,281 | ₩2,710,070 | -0.21% | 1.4만 |
|---|
| 2026.06.23 | ₩2,700,623 | ₩2,718,016 | ₩2,682,707 | ₩2,711,705 | +0.41% | 1.6만 |
|---|
| 2026.06.22 | ₩2,710,901 | ₩2,726,941 | ₩2,679,826 | ₩2,694,445 | -0.61% | 1.3만 |
|---|
| 2026.06.18 | ₩2,676,502 | ₩2,706,693 | ₩2,667,685 | ₩2,697,943 | +0.80% | 2.6만 |
|---|
| 2026.06.17 | ₩2,708,984 | ₩2,741,011 | ₩2,666,640 | ₩2,684,717 | -0.90% | 2.2만 |
|---|
| 2026.06.16 | ₩2,730,639 | ₩2,749,265 | ₩2,693,440 | ₩2,723,416 | -0.26% | 2.1만 |
|---|
| 2026.06.15 | ₩2,715,014 | ₩2,759,932 | ₩2,680,509 | ₩2,721,098 | +0.22% | 3.1만 |
|---|
| 2026.06.12 | ₩2,674,010 | ₩2,720,241 | ₩2,668,382 | ₩2,712,268 | +1.43% | 1.8만 |
|---|
| 2026.06.11 | ₩2,708,314 | ₩2,735,544 | ₩2,662,620 | ₩2,666,023 | -1.56% | 1.7만 |
|---|
| 2026.06.10 | ₩2,699,269 | ₩2,730,679 | ₩2,688,281 | ₩2,705,353 | +0.23% | 2.4만 |
|---|
| 2026.06.09 | ₩2,719,571 | ₩2,747,041 | ₩2,668,368 | ₩2,686,419 | -1.22% | 2.7만 |
|---|
| 2026.06.08 | ₩2,760,441 | ₩2,773,841 | ₩2,706,881 | ₩2,711,798 | -1.76% | 2.9만 |
|---|
| 2026.06.05 | ₩2,702,552 | ₩2,793,553 | ₩2,702,552 | ₩2,767,329 | +2.40% | 2.2만 |
|---|
| 2026.06.04 | ₩2,726,941 | ₩2,767,141 | ₩2,694,164 | ₩2,700,864 | -0.96% | 3만 |
|---|
| 2026.06.03 | ₩2,748,126 | ₩2,768,562 | ₩2,704,134 | ₩2,725,628 | -0.82% | 4.5만 |
|---|
| 2026.06.02 | ₩2,760,481 | ₩2,797,841 | ₩2,747,872 | ₩2,748,126 | -0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩2,750,056 | ₩2,783,489 | ₩2,750,056 | ₩2,763,161 | +0.48% | 2.4만 |
|---|
| 2026.05.29 | ₩2,804,849 | ₩2,809,419 | ₩2,761,674 | ₩2,766,900 | -1.35% | 2.6만 |
|---|
| 2026.05.28 | ₩2,801,164 | ₩2,822,149 | ₩2,776,535 | ₩2,793,017 | -0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩2,866,263 | ₩2,893,103 | ₩2,806,632 | ₩2,816,642 | -1.73% | 2.8만 |
|---|
| 2026.05.26 | ₩2,868,179 | ₩2,902,550 | ₩2,853,130 | ₩2,853,130 | -0.52% | 1.7만 |
|---|
| 2026.05.22 | ₩2,863,408 | ₩2,893,103 | ₩2,863,408 | ₩2,876,822 | +0.47% | 1.7만 |
|---|
| 2026.05.21 | ₩2,854,417 | ₩2,883,964 | ₩2,854,283 | ₩2,866,423 | +0.42% | 2.2만 |
|---|
| 2026.05.20 | ₩2,883,790 | ₩2,914,544 | ₩2,870,993 | ₩2,874,088 | -0.34% | 1.8만 |
|---|
| 2026.05.19 | ₩2,850,584 | ₩2,893,103 | ₩2,847,569 | ₩2,873,257 | +0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩2,866,303 | ₩2,917,224 | ₩2,842,223 | ₩2,865,432 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩2,839,596 | ₩2,881,030 | ₩2,820,742 | ₩2,863,301 | +0.83% | 2.1만 |
|---|
| 2026.05.14 | ₩2,852,782 | ₩2,942,805 | ₩2,808,990 | ₩2,831,087 | -0.76% | 2.8만 |
|---|
| 2026.05.13 | ₩2,820,930 | ₩2,881,043 | ₩2,820,930 | ₩2,840,722 | +0.70% | 2.3만 |
|---|
| 2026.05.12 | ₩2,869,894 | ₩2,897,123 | ₩2,813,962 | ₩2,826,370 | -1.52% | 2.2만 |
|---|
| 2026.05.11 | ₩2,871,663 | ₩2,912,011 | ₩2,827,442 | ₩2,859,040 | -0.44% | 2.1만 |
|---|
| 2026.05.08 | ₩2,819,268 | ₩2,862,886 | ₩2,780,609 | ₩2,852,098 | +1.16% | 1.9만 |
|---|
| 2026.05.07 | ₩2,787,242 | ₩2,822,457 | ₩2,747,054 | ₩2,803,992 | +0.60% | 2.6만 |
|---|
| 2026.05.06 | ₩2,882,785 | ₩2,916,661 | ₩2,776,360 | ₩2,787,242 | -3.31% | 3.8만 |
|---|
| 2026.05.05 | ₩2,912,359 | ₩2,939,615 | ₩2,878,055 | ₩2,883,281 | -1.00% | 1.7만 |
|---|
| 2026.05.04 | ₩2,886,229 | ₩2,952,064 | ₩2,857,941 | ₩2,904,373 | +0.63% | 2.7만 |
|---|
| 2026.05.01 | ₩2,965,464 | ₩2,970,181 | ₩2,892,004 | ₩2,899,133 | -2.24% | 2만 |
|---|
| 2026.04.30 | ₩2,949,505 | ₩2,994,945 | ₩2,935,528 | ₩2,990,911 | +1.40% | 1.1만 |
|---|
| 2026.04.29 | ₩3,030,174 | ₩3,042,127 | ₩2,932,553 | ₩2,956,084 | -2.45% | 1.3만 |
|---|
| 2026.04.28 | ₩3,060,606 | ₩3,086,709 | ₩3,023,849 | ₩3,033,390 | -0.89% | 1.7만 |
|---|
| 2026.04.27 | ₩3,029,249 | ₩3,064,170 | ₩3,008,760 | ₩3,038,576 | +0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩3,054,629 | ₩3,054,629 | ₩3,006,924 | ₩3,027,467 | -0.89% | 1.5만 |
|---|
| 2026.04.23 | ₩3,059,695 | ₩3,084,096 | ₩3,039,366 | ₩3,062,468 | +0.09% | 9.4천 |
|---|
| 2026.04.22 | ₩3,072,492 | ₩3,072,492 | ₩3,029,919 | ₩3,040,760 | -1.03% | 1.5만 |
|---|
| 2026.04.21 | ₩3,052,700 | ₩3,069,946 | ₩3,029,825 | ₩3,050,341 | -0.08% | 1만 |
|---|
| 2026.04.20 | ₩3,095,393 | ₩3,117,489 | ₩3,048,559 | ₩3,048,559 | -1.51% | 1.4만 |
|---|
| 2026.04.17 | ₩3,071,594 | ₩3,126,267 | ₩3,041,912 | ₩3,108,056 | +1.19% | 1.4만 |
|---|
| 2026.04.16 | ₩3,069,704 | ₩3,082,716 | ₩3,046,187 | ₩3,074,971 | +0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩3,083,520 | ₩3,095,607 | ₩3,055,246 | ₩3,070,602 | -0.42% | 1.6만 |
|---|
| 2026.04.14 | ₩3,058,194 | ₩3,106,930 | ₩3,058,194 | ₩3,082,046 | +0.78% | 1.8만 |
|---|
| 2026.04.13 | ₩3,055,353 | ₩3,091,761 | ₩3,020,700 | ₩3,079,353 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩3,091,560 | ₩3,091,560 | ₩3,037,316 | ₩3,083,573 | -0.26% | 2만 |
|---|
| 2026.04.09 | ₩3,051,520 | ₩3,116,592 | ₩3,021,745 | ₩3,095,339 | +1.44% | 1.7만 |
|---|
| 2026.04.08 | ₩2,995,534 | ₩3,069,530 | ₩2,954,744 | ₩3,051,507 | +1.87% | 1.8만 |
|---|
| 2026.04.07 | ₩2,938,610 | ₩3,004,325 | ₩2,938,610 | ₩2,969,122 | +1.04% | 1.6만 |
|---|
| 2026.04.06 | ₩2,906,919 | ₩2,956,406 | ₩2,770,103 | ₩2,953,350 | +1.60% | 2.7만 |
|---|
| 2026.04.02 | ₩2,916,419 | ₩2,936,238 | ₩2,889,083 | ₩2,907,522 | -0.31% | 1.8만 |
|---|
| 2026.04.01 | ₩2,944,292 | ₩2,956,419 | ₩2,894,443 | ₩2,919,153 | -0.85% | 2.2만 |
|---|
| 2026.03.31 | ₩2,964,968 | ₩2,980,352 | ₩2,899,013 | ₩2,943,970 | -0.71% | 2.5만 |
|---|
| 2026.03.30 | ₩2,900,326 | ₩2,962,597 | ₩2,882,115 | ₩2,939,816 | +1.36% | 1.5만 |
|---|
| 2026.03.27 | ₩2,973,866 | ₩2,978,864 | ₩2,860,514 | ₩2,886,216 | -2.95% | 1.9만 |
|---|
| 2026.03.26 | ₩2,928,627 | ₩2,980,888 | ₩2,928,627 | ₩2,975,796 | +1.61% | 1.1만 |
|---|
| 2026.03.25 | ₩2,974,362 | ₩2,990,349 | ₩2,943,970 | ₩2,955,428 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩2,906,503 | ₩2,975,595 | ₩2,883,937 | ₩2,964,004 | +1.98% | 1.7만 |
|---|
| 2026.03.23 | ₩2,919,850 | ₩2,955,307 | ₩2,895,663 | ₩2,898,450 | -0.73% | 1.9만 |
|---|
| 2026.03.20 | ₩2,934,644 | ₩2,956,071 | ₩2,887,743 | ₩2,887,757 | -1.60% | 2.3만 |
|---|
| 2026.03.19 | ₩2,936,788 | ₩2,956,835 | ₩2,894,135 | ₩2,922,798 | -0.48% | 2.2만 |
|---|
| 2026.03.18 | ₩2,951,622 | ₩2,974,858 | ₩2,927,863 | ₩2,927,957 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩2,956,218 | ₩3,009,685 | ₩2,956,218 | ₩2,957,170 | +0.03% | 1.8만 |
|---|
| 2026.03.16 | ₩2,961,431 | ₩2,988,245 | ₩2,939,361 | ₩2,947,629 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,947,857 | ₩2,971,735 | ₩2,935,421 | ₩2,940,942 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩2,941,612 | ₩2,970,060 | ₩2,849,231 | ₩2,923,991 | -0.60% | 1.7만 |
|---|
| 2026.03.11 | ₩2,973,987 | ₩2,997,625 | ₩2,934,644 | ₩2,964,312 | -0.33% | 2.5만 |
|---|
| 2026.03.10 | ₩2,874,597 | ₩2,997,223 | ₩2,814,042 | ₩2,979,481 | +3.65% | 2.6만 |
|---|
| 2026.03.09 | ₩2,914,276 | ₩2,922,449 | ₩2,825,834 | ₩2,879,234 | -1.20% | 2.8만 |
|---|
| 2026.03.06 | ₩2,902,081 | ₩2,959,260 | ₩2,859,603 | ₩2,901,947 | -0.00% | 2.2만 |
|---|
| 2026.03.05 | ₩2,966,067 | ₩2,994,744 | ₩2,922,999 | ₩2,933,223 | -1.11% | 2만 |
|---|
| 2026.03.04 | ₩2,972,178 | ₩3,001,725 | ₩2,943,126 | ₩2,979,923 | +0.26% | 2만 |
|---|
| 2026.03.03 | ₩2,983,407 | ₩3,001,417 | ₩2,919,904 | ₩2,968,265 | -0.51% | 1.7만 |
|---|
| 2026.03.02 | ₩2,961,444 | ₩3,027,454 | ₩2,961,444 | ₩3,007,192 | +1.54% | 2.5만 |
|---|
| 2026.02.27 | ₩2,971,414 | ₩3,000,305 | ₩2,927,944 | ₩2,975,528 | +0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩2,974,295 | ₩3,034,743 | ₩2,966,804 | ₩2,978,824 | +0.15% | 1.8만 |
|---|
| 2026.02.25 | ₩2,979,534 | ₩3,014,777 | ₩2,941,344 | ₩2,975,220 | -0.14% | 2만 |
|---|
| 2026.02.24 | ₩2,944,131 | ₩2,986,878 | ₩2,928,614 | ₩2,979,427 | +1.20% | 1.7만 |
|---|
| 2026.02.23 | ₩2,994,945 | ₩3,001,645 | ₩2,924,379 | ₩2,933,760 | -2.04% | 1.5만 |
|---|
| 2026.02.20 | ₩2,958,764 | ₩2,990,992 | ₩2,927,193 | ₩2,985,739 | +0.91% | 8.6천 |
|---|
| 2026.02.19 | ₩2,954,463 | ₩2,981,545 | ₩2,912,078 | ₩2,949,692 | -0.16% | 1.6만 |
|---|
| 2026.02.18 | ₩2,991,219 | ₩2,991,219 | ₩2,939,508 | ₩2,950,885 | -1.35% | 1.3만 |
|---|
| 2026.02.17 | ₩2,942,362 | ₩3,010,864 | ₩2,927,006 | ₩2,989,357 | +1.60% | 1.8만 |
|---|
| 2026.02.13 | ₩2,919,327 | ₩2,938,851 | ₩2,867,643 | ₩2,932,058 | +0.44% | 1.3만 |
|---|
| 2026.02.12 | ₩2,918,148 | ₩2,948,044 | ₩2,873,003 | ₩2,923,937 | +0.20% | 2만 |
|---|
| 2026.02.11 | ₩2,853,064 | ₩2,872,789 | ₩2,787,242 | ₩2,872,789 | +0.69% | 1.5만 |
|---|
| 2026.02.10 | ₩2,811,737 | ₩2,854,524 | ₩2,785,017 | ₩2,832,936 | +0.75% | 2.1만 |
|---|
| 2026.02.09 | ₩2,923,213 | ₩2,951,394 | ₩2,784,173 | ₩2,812,407 | -3.79% | 2.5만 |
|---|
| 2026.02.06 | ₩2,882,383 | ₩2,991,595 | ₩2,878,162 | ₩2,927,944 | +1.58% | 2.3만 |
|---|
| 2026.02.05 | ₩2,785,124 | ₩2,854,095 | ₩2,784,655 | ₩2,849,646 | +2.32% | 2.1만 |
|---|
| 2026.02.04 | ₩2,765,774 | ₩2,812,568 | ₩2,765,774 | ₩2,795,469 | +1.07% | 1.2만 |
|---|
| 2026.02.03 | ₩2,747,041 | ₩2,789,386 | ₩2,745,835 | ₩2,755,483 | +0.31% | 1.5만 |
|---|
| 2026.02.02 | ₩2,740,073 | ₩2,761,821 | ₩2,726,954 | ₩2,755,564 | +0.57% | 1.4만 |
|---|
| 2026.01.30 | ₩2,756,113 | ₩2,767,584 | ₩2,731,162 | ₩2,740,247 | -0.58% | 2.2만 |
|---|
| 2026.01.29 | ₩2,743,410 | ₩2,764,756 | ₩2,698,814 | ₩2,749,949 | +0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩2,750,311 | ₩2,768,481 | ₩2,726,740 | ₩2,732,555 | -0.65% | 1.9만 |
|---|
| 2026.01.27 | ₩2,775,677 | ₩2,775,677 | ₩2,733,534 | ₩2,750,311 | -0.91% | 1.7만 |
|---|
| 2026.01.26 | ₩2,760,441 | ₩2,803,188 | ₩2,752,535 | ₩2,783,128 | +0.82% | 1.3만 |
|---|
| 2026.01.23 | ₩2,776,548 | ₩2,782,391 | ₩2,746,545 | ₩2,755,939 | -0.74% | 8.6천 |
|---|
| 2026.01.22 | ₩2,793,928 | ₩2,812,554 | ₩2,753,567 | ₩2,776,481 | -0.62% | 1.3만 |
|---|
| 2026.01.21 | ₩2,747,510 | ₩2,793,942 | ₩2,733,641 | ₩2,779,001 | +1.15% | 1.9만 |
|---|
| 2026.01.20 | ₩2,738,023 | ₩2,779,201 | ₩2,706,840 | ₩2,740,944 | +0.11% | 1.4만 |
|---|
| 2026.01.16 | ₩2,762,639 | ₩2,771,161 | ₩2,730,947 | ₩2,755,564 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩2,793,352 | ₩2,812,541 | ₩2,760,053 | ₩2,763,014 | -1.09% | 1.4만 |
|---|
| 2026.01.14 | ₩2,755,162 | ₩2,789,828 | ₩2,750,378 | ₩2,783,168 | +1.02% | 1.5만 |
|---|
| 2026.01.13 | ₩2,753,245 | ₩2,794,893 | ₩2,718,767 | ₩2,757,748 | +0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩2,734,472 | ₩2,781,520 | ₩2,717,561 | ₩2,761,567 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩2,776,146 | ₩2,808,307 | ₩2,738,344 | ₩2,744,964 | -1.12% | 1.7만 |
|---|
| 2026.01.08 | ₩2,765,145 | ₩2,791,262 | ₩2,703,959 | ₩2,779,858 | +0.53% | 2.3만 |
|---|
| 2026.01.07 | ₩2,734,217 | ₩2,771,242 | ₩2,693,440 | ₩2,759,825 | +0.94% | 1.6만 |
|---|
| 2026.01.06 | ₩2,690,814 | ₩2,755,215 | ₩2,685,360 | ₩2,743,436 | +1.96% | 3.1만 |
|---|
| 2026.01.05 | ₩2,729,299 | ₩2,776,521 | ₩2,722,921 | ₩2,764,274 | +1.28% | 1.7만 |
|---|
| 2026.01.02 | ₩2,792,012 | ₩2,799,972 | ₩2,716,582 | ₩2,736,187 | -2.00% | 2.3만 |
|---|
| 2025.12.31 | ₩2,789,841 | ₩2,813,265 | ₩2,772,756 | ₩2,784,602 | -0.19% | 1.4만 |
|---|
| 2025.12.30 | ₩2,781,882 | ₩2,871,998 | ₩2,773,841 | ₩2,785,393 | +0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩2,773,212 | ₩2,788,970 | ₩2,757,667 | ₩2,781,252 | +0.29% | 1.2만 |
|---|
| 2025.12.26 | ₩2,804,474 | ₩2,828,018 | ₩2,753,594 | ₩2,763,577 | -1.46% | 1.6만 |
|---|
| 2025.12.24 | ₩2,801,982 | ₩2,814,042 | ₩2,775,114 | ₩2,798,029 | -0.14% | 7.7천 |
|---|
| 2025.12.23 | ₩2,791,181 | ₩2,834,142 | ₩2,784,642 | ₩2,801,848 | +0.38% | 2.2만 |
|---|
| 2025.12.22 | ₩2,715,148 | ₩2,810,196 | ₩2,700,274 | ₩2,791,449 | +2.81% | 2.3만 |
|---|
| 2025.12.19 | ₩2,731,162 | ₩2,744,388 | ₩2,730,961 | ₩2,736,348 | +0.19% | 2.1만 |
|---|
| 2025.12.18 | ₩2,764,381 | ₩2,812,434 | ₩2,728,281 | ₩2,733,641 | -1.11% | 1.9만 |
|---|
| 2025.12.17 | ₩2,746,585 | ₩2,751,275 | ₩2,730,425 | ₩2,742,552 | -0.15% | 2.2만 |
|---|
| 2025.12.16 | ₩2,771,939 | ₩2,803,322 | ₩2,717,333 | ₩2,740,756 | -1.12% | 3만 |
|---|
| 2025.12.15 | ₩2,759,932 | ₩2,776,816 | ₩2,749,051 | ₩2,771,389 | +0.42% | 2.2만 |
|---|
| 2025.12.12 | ₩2,738,800 | ₩2,753,540 | ₩2,727,530 | ₩2,753,085 | +0.52% | 1.4만 |
|---|
| 2025.12.11 | ₩2,757,212 | ₩2,851,522 | ₩2,723,323 | ₩2,740,167 | -0.62% | 3.1만 |
|---|
| 2025.12.10 | ₩2,708,797 | ₩2,741,011 | ₩2,699,725 | ₩2,734,900 | +0.96% | 2.4만 |
|---|
| 2025.12.09 | ₩2,712,482 | ₩2,730,961 | ₩2,693,440 | ₩2,705,165 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩2,724,261 | ₩2,810,679 | ₩2,697,608 | ₩2,698,157 | -0.96% | 2.3만 |
|---|
| 2025.12.05 | ₩2,715,283 | ₩2,741,922 | ₩2,705,500 | ₩2,726,659 | +0.42% | 2.7만 |
|---|
| 2025.12.04 | ₩2,710,860 | ₩2,748,247 | ₩2,706,907 | ₩2,730,679 | +0.73% | 1.8만 |
|---|
| 2025.12.03 | ₩2,721,527 | ₩2,733,359 | ₩2,697,849 | ₩2,714,278 | -0.27% | 1.7만 |
|---|
| 2025.12.02 | ₩2,713,808 | ₩2,735,651 | ₩2,709,923 | ₩2,716,770 | +0.11% | 2.6만 |
|---|
| 2025.12.01 | ₩2,717,855 | ₩2,745,393 | ₩2,704,522 | ₩2,713,393 | -0.16% | 1.5만 |
|---|
| 2025.11.28 | ₩2,720,830 | ₩2,737,513 | ₩2,711,463 | ₩2,712,535 | -0.30% | 9.3천 |
|---|
| 2025.11.26 | ₩2,686,740 | ₩2,730,090 | ₩2,685,641 | ₩2,718,981 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩2,681,166 | ₩2,720,777 | ₩2,680,040 | ₩2,684,931 | +0.14% | 1.5만 |
|---|
| 2025.11.24 | ₩2,670,419 | ₩2,683,189 | ₩2,627,779 | ₩2,676,007 | +0.21% | 2.4만 |
|---|
| 2025.11.21 | ₩2,625,099 | ₩2,697,527 | ₩2,625,099 | ₩2,680,040 | +2.09% | 2.7만 |
|---|
| 2025.11.20 | ₩2,548,115 | ₩2,563,458 | ₩2,513,208 | ₩2,521,395 | -1.05% | 2.6만 |
|---|
| 2025.11.19 | ₩2,547,780 | ₩2,559,291 | ₩2,505,837 | ₩2,531,700 | -0.63% | 2.1만 |
|---|
| 2025.11.18 | ₩2,547,070 | ₩2,570,158 | ₩2,546,051 | ₩2,546,494 | -0.02% | 2.1만 |
|---|
| 2025.11.17 | ₩2,588,771 | ₩2,604,275 | ₩2,546,038 | ₩2,546,038 | -1.65% | 1.4만 |
|---|
| 2025.11.14 | ₩2,552,738 | ₩2,592,925 | ₩2,548,718 | ₩2,579,096 | +1.03% | 2만 |
|---|
| 2025.11.13 | ₩2,585,408 | ₩2,601,153 | ₩2,561,341 | ₩2,566,259 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩2,586,976 | ₩2,612,892 | ₩2,566,755 | ₩2,592,228 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩2,555,284 | ₩2,593,461 | ₩2,548,718 | ₩2,579,552 | +0.95% | 1.6만 |
|---|
| 2025.11.10 | ₩2,553,810 | ₩2,574,245 | ₩2,545,475 | ₩2,548,396 | -0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩2,539,338 | ₩2,584,564 | ₩2,536,685 | ₩2,557,375 | +0.71% | 2.5만 |
|---|
| 2025.11.06 | ₩2,547,512 | ₩2,577,850 | ₩2,529,958 | ₩2,535,345 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩2,543,304 | ₩2,580,745 | ₩2,538,319 | ₩2,542,581 | -0.03% | 1.7만 |
|---|
| 2025.11.04 | ₩2,546,306 | ₩2,585,167 | ₩2,535,090 | ₩2,573,642 | +1.07% | 2.8만 |
|---|
| 2025.11.03 | ₩2,547,043 | ₩2,569,823 | ₩2,497,261 | ₩2,545,864 | -0.05% | 3.7만 |
|---|
| 2025.10.31 | ₩2,549,294 | ₩2,572,838 | ₩2,532,638 | ₩2,552,149 | +0.11% | 2.8만 |
|---|
| 2025.10.30 | ₩2,553,006 | ₩2,586,909 | ₩2,550,393 | ₩2,555,418 | +0.09% | 1.9만 |
|---|
| 2025.10.29 | ₩2,565,522 | ₩2,565,522 | ₩2,542,326 | ₩2,543,345 | -0.86% | 2.2만 |
|---|
| 2025.10.28 | ₩2,558,098 | ₩2,579,539 | ₩2,544,644 | ₩2,547,780 | -0.40% | 3만 |
|---|
| 2025.10.27 | ₩2,568,818 | ₩2,602,171 | ₩2,568,818 | ₩2,590,125 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩2,613,039 | ₩2,623,330 | ₩2,557,482 | ₩2,567,666 | -1.74% | 2.7만 |
|---|
| 2025.10.23 | ₩2,560,778 | ₩2,608,215 | ₩2,546,386 | ₩2,596,865 | +1.41% | 3만 |
|---|
| 2025.10.22 | ₩2,567,478 | ₩2,583,197 | ₩2,547,137 | ₩2,548,973 | -0.72% | 2.5만 |
|---|
| 2025.10.21 | ₩2,588,409 | ₩2,606,339 | ₩2,574,058 | ₩2,574,058 | -0.55% | 1.7만 |
|---|
| 2025.10.20 | ₩2,580,879 | ₩2,600,590 | ₩2,580,879 | ₩2,589,227 | +0.32% | 1.9만 |
|---|
| 2025.10.17 | ₩2,452,411 | ₩2,569,328 | ₩2,452,411 | ₩2,563,726 | +4.54% | 3.3만 |
|---|
| 2025.10.16 | ₩2,528,765 | ₩2,536,738 | ₩2,461,228 | ₩2,475,915 | -2.09% | 3.6만 |
|---|
| 2025.10.15 | ₩2,588,637 | ₩2,598,969 | ₩2,533,026 | ₩2,535,331 | -2.06% | 3.6만 |
|---|
| 2025.10.14 | ₩2,564,128 | ₩2,595,002 | ₩2,555,445 | ₩2,590,272 | +1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩2,537,060 | ₩2,580,222 | ₩2,537,060 | ₩2,550,380 | +0.53% | 3.8만 |
|---|
| 2025.10.10 | ₩2,589,817 | ₩2,594,279 | ₩2,534,326 | ₩2,543,358 | -1.79% | 2.1만 |
|---|