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 | ₩2,754,109 | ₩2,764,221 | ₩2,737,176 | ₩2,756,195 | +0.08% | 2만 |
| 2026.10.08 | ₩2,724,014 | ₩2,760,757 | ₩2,701,998 | ₩2,755,045 | +1.14% | 1.9만 |
| 2026.10.07 | ₩2,760,717 | ₩2,760,717 | ₩2,714,370 | ₩2,717,233 | -1.58% | 2만 |
| 2026.10.06 | ₩2,696,019 | ₩2,726,970 | ₩2,687,125 | ₩2,724,924 | +1.07% | 1.9만 |
| 2026.10.05 | ₩2,717,648 | ₩2,736,748 | ₩2,701,102 | ₩2,701,102 | -0.61% | 2만 |
| 2026.10.02 | ₩2,691,552 | ₩2,721,781 | ₩2,678,163 | ₩2,703,082 | +0.43% | 1.6만 |
| 2026.10.01 | ₩2,675,073 | ₩2,707,014 | ₩2,674,057 | ₩2,692,542 | +0.65% | 1.4만 |
| 2026.09.30 | ₩2,713,140 | ₩2,713,140 | ₩2,671,261 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,683,781 |
| -1.08% |
| 1.6만 |
| 2026.09.29 | ₩2,689,505 | ₩2,712,565 | ₩2,678,591 | ₩2,703,871 | +0.53% | 1.3만 |
|---|
| 2026.09.28 | ₩2,722,583 | ₩2,722,583 | ₩2,676,223 | ₩2,695,123 | -1.01% | 1.5만 |
|---|
| 2026.09.25 | ₩2,739,289 | ₩2,741,964 | ₩2,699,537 | ₩2,713,381 | -0.95% | 9.2천 |
|---|
| 2026.09.24 | ₩2,750,016 | ₩2,750,016 | ₩2,714,330 | ₩2,714,330 | -1.30% | 1.1만 |
|---|
| 2026.09.23 | ₩2,741,657 | ₩2,768,581 | ₩2,712,699 | ₩2,717,915 | -0.87% | 1.3만 |
|---|
| 2026.09.22 | ₩2,751,140 | ₩2,764,957 | ₩2,725,365 | ₩2,746,846 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩2,759,071 | ₩2,777,463 | ₩2,741,469 | ₩2,751,140 | -0.29% | 1.8만 |
|---|
| 2026.09.18 | ₩2,745,870 | ₩2,787,641 | ₩2,714,090 | ₩2,757,092 | +0.41% | 3.9만 |
|---|
| 2026.09.17 | ₩2,775,416 | ₩2,793,192 | ₩2,728,562 | ₩2,753,106 | -0.80% | 2.4만 |
|---|
| 2026.09.16 | ₩2,729,966 | ₩2,774,627 | ₩2,728,615 | ₩2,758,523 | +1.05% | 3.3만 |
|---|
| 2026.09.15 | ₩2,752,183 | ₩2,752,183 | ₩2,712,070 | ₩2,736,547 | -0.57% | 2만 |
|---|
| 2026.09.14 | ₩2,767,083 | ₩2,768,755 | ₩2,735,330 | ₩2,751,340 | -0.57% | 1.7만 |
|---|
| 2026.09.11 | ₩2,791,039 | ₩2,806,715 | ₩2,732,066 | ₩2,746,191 | -1.61% | 2만 |
|---|
| 2026.09.10 | ₩2,758,296 | ₩2,787,628 | ₩2,732,815 | ₩2,776,740 | +0.67% | 3만 |
|---|
| 2026.09.09 | ₩2,744,158 | ₩2,749,601 | ₩2,724,589 | ₩2,743,061 | -0.04% | 1.6만 |
|---|
| 2026.09.08 | ₩2,786,545 | ₩2,797,379 | ₩2,741,991 | ₩2,745,295 | -1.48% | 2.7만 |
|---|
| 2026.09.04 | ₩2,808,855 | ₩2,832,663 | ₩2,773,209 | ₩2,813,523 | +0.17% | 2.5만 |
|---|
| 2026.09.03 | ₩2,828,918 | ₩2,862,210 | ₩2,783,455 | ₩2,825,213 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩2,807,558 | ₩2,847,778 | ₩2,793,246 | ₩2,815,208 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩2,819,355 | ₩2,843,310 | ₩2,800,067 | ₩2,807,464 | -0.42% | 2.2만 |
|---|
| 2026.08.31 | ₩2,849,557 | ₩2,855,669 | ₩2,800,228 | ₩2,811,543 | -1.33% | 2.2만 |
|---|
| 2026.08.28 | ₩2,853,034 | ₩2,875,733 | ₩2,832,249 | ₩2,856,218 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩2,842,307 | ₩2,869,045 | ₩2,816,359 | ₩2,845,731 | +0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩2,855,321 | ₩2,895,796 | ₩2,844,862 | ₩2,852,646 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩2,856,672 | ₩2,870,436 | ₩2,835,606 | ₩2,863,962 | +0.26% | 1.4만 |
|---|
| 2026.08.24 | ₩2,808,962 | ₩2,871,051 | ₩2,808,962 | ₩2,852,058 | +1.53% | 2만 |
|---|
| 2026.08.21 | ₩2,811,343 | ₩2,862,758 | ₩2,811,343 | ₩2,823,501 | +0.43% | 2.9만 |
|---|
| 2026.08.20 | ₩2,840,822 | ₩2,851,443 | ₩2,802,181 | ₩2,832,530 | -0.29% | 2.2만 |
|---|
| 2026.08.19 | ₩2,850,038 | ₩2,876,856 | ₩2,819,101 | ₩2,847,911 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩2,842,949 | ₩2,886,032 | ₩2,795,480 | ₩2,869,660 | +0.94% | 2.3만 |
|---|
| 2026.08.17 | ₩2,849,289 | ₩2,869,687 | ₩2,819,261 | ₩2,826,778 | -0.79% | 1.7만 |
|---|
| 2026.08.14 | ₩2,859,441 | ₩2,869,045 | ₩2,837,064 | ₩2,858,505 | -0.03% | 1.4만 |
|---|
| 2026.08.13 | ₩2,828,932 | ₩2,864,711 | ₩2,804,468 | ₩2,864,256 | +1.25% | 2.9만 |
|---|
| 2026.08.12 | ₩2,854,345 | ₩2,878,662 | ₩2,800,883 | ₩2,834,884 | -0.68% | 2.7만 |
|---|
| 2026.08.11 | ₩2,825,119 | ₩2,844,955 | ₩2,800,335 | ₩2,824,919 | -0.01% | 2.1만 |
|---|
| 2026.08.10 | ₩2,873,873 | ₩2,905,399 | ₩2,819,382 | ₩2,821,802 | -1.81% | 2.7만 |
|---|
| 2026.08.07 | ₩2,851,657 | ₩2,900,223 | ₩2,825,708 | ₩2,874,983 | +0.82% | 3만 |
|---|
| 2026.08.06 | ₩2,859,321 | ₩2,877,337 | ₩2,826,136 | ₩2,863,815 | +0.16% | 2.9만 |
|---|
| 2026.08.05 | ₩2,857,676 | ₩2,857,676 | ₩2,802,742 | ₩2,824,785 | -1.15% | 1.9만 |
|---|
| 2026.08.04 | ₩2,806,581 | ₩2,846,146 | ₩2,768,729 | ₩2,832,744 | +0.93% | 2.4만 |
|---|
| 2026.08.03 | ₩2,834,523 | ₩2,857,007 | ₩2,791,159 | ₩2,810,821 | -0.84% | 2만 |
|---|
| 2026.07.31 | ₩2,816,305 | ₩2,848,072 | ₩2,788,778 | ₩2,805,819 | -0.37% | 1.3만 |
|---|
| 2026.07.30 | ₩2,877,471 | ₩2,877,471 | ₩2,791,734 | ₩2,833,747 | -1.52% | 1.9만 |
|---|
| 2026.07.29 | ₩2,924,165 | ₩2,957,323 | ₩2,843,150 | ₩2,876,187 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩2,909,974 | ₩2,967,502 | ₩2,904,222 | ₩2,946,101 | +1.24% | 1.7만 |
|---|
| 2026.07.27 | ₩2,944,951 | ₩2,984,074 | ₩2,919,310 | ₩2,934,504 | -0.35% | 1.9만 |
|---|
| 2026.07.24 | ₩2,913,666 | ₩2,987,632 | ₩2,887,249 | ₩2,953,377 | +1.36% | 1.2만 |
|---|
| 2026.07.23 | ₩2,911,512 | ₩2,953,310 | ₩2,871,064 | ₩2,911,646 | +0.00% | 1.3만 |
|---|
| 2026.07.22 | ₩2,931,910 | ₩2,957,377 | ₩2,890,833 | ₩2,918,962 | -0.44% | 1.6만 |
|---|
| 2026.07.21 | ₩2,944,630 | ₩2,972,705 | ₩2,899,782 | ₩2,933,595 | -0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩2,962,004 | ₩3,008,217 | ₩2,955,624 | ₩2,957,617 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩2,940,256 | ₩2,996,045 | ₩2,940,256 | ₩2,958,019 | +0.60% | 1.3만 |
|---|
| 2026.07.16 | ₩2,843,765 | ₩2,947,479 | ₩2,843,765 | ₩2,937,902 | +3.31% | 2.1만 |
|---|
| 2026.07.15 | ₩2,892,586 | ₩2,907,499 | ₩2,843,417 | ₩2,861,996 | -1.06% | 1.5만 |
|---|
| 2026.07.14 | ₩2,892,465 | ₩2,926,466 | ₩2,870,851 | ₩2,899,528 | +0.24% | 2.1만 |
|---|
| 2026.07.13 | ₩2,932,846 | ₩2,947,104 | ₩2,885,764 | ₩2,909,118 | -0.81% | 1.6만 |
|---|
| 2026.07.10 | ₩2,939,922 | ₩2,941,473 | ₩2,895,916 | ₩2,917,451 | -0.76% | 1.9만 |
|---|
| 2026.07.09 | ₩2,898,498 | ₩2,928,994 | ₩2,888,747 | ₩2,922,854 | +0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩2,895,769 | ₩2,915,311 | ₩2,872,389 | ₩2,898,805 | +0.10% | 1.8만 |
|---|
| 2026.07.07 | ₩2,910,509 | ₩2,941,099 | ₩2,891,649 | ₩2,896,933 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩2,896,144 | ₩2,919,738 | ₩2,869,473 | ₩2,897,494 | +0.05% | 1.5만 |
|---|
| 2026.07.02 | ₩2,795,480 | ₩2,924,968 | ₩2,766,856 | ₩2,907,580 | +4.01% | 2.6만 |
|---|
| 2026.07.01 | ₩2,778,760 | ₩2,810,326 | ₩2,741,978 | ₩2,760,757 | -0.65% | 1.8만 |
|---|
| 2026.06.30 | ₩2,776,219 | ₩2,806,849 | ₩2,751,795 | ₩2,773,263 | -0.11% | 1.7만 |
|---|
| 2026.06.29 | ₩2,789,848 | ₩2,815,262 | ₩2,761,559 | ₩2,796,737 | +0.25% | 1.3만 |
|---|
| 2026.06.26 | ₩2,706,920 | ₩2,804,254 | ₩2,706,920 | ₩2,804,254 | +3.60% | 2.6만 |
|---|
| 2026.06.25 | ₩2,704,232 | ₩2,740,185 | ₩2,687,165 | ₩2,701,450 | -0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩2,710,879 | ₩2,734,006 | ₩2,683,326 | ₩2,705,075 | -0.21% | 1.4만 |
|---|
| 2026.06.23 | ₩2,695,645 | ₩2,713,006 | ₩2,677,762 | ₩2,706,706 | +0.41% | 1.6만 |
|---|
| 2026.06.22 | ₩2,705,904 | ₩2,721,914 | ₩2,674,886 | ₩2,689,479 | -0.61% | 1.3만 |
|---|
| 2026.06.18 | ₩2,671,569 | ₩2,701,704 | ₩2,662,768 | ₩2,692,970 | +0.80% | 2.6만 |
|---|
| 2026.06.17 | ₩2,703,991 | ₩2,735,959 | ₩2,661,725 | ₩2,679,768 | -0.90% | 2.2만 |
|---|
| 2026.06.16 | ₩2,725,606 | ₩2,744,198 | ₩2,688,476 | ₩2,718,396 | -0.26% | 2.1만 |
|---|
| 2026.06.15 | ₩2,710,010 | ₩2,754,845 | ₩2,675,568 | ₩2,716,083 | +0.22% | 3.1만 |
|---|
| 2026.06.12 | ₩2,669,081 | ₩2,715,227 | ₩2,663,463 | ₩2,707,268 | +1.43% | 1.8만 |
|---|
| 2026.06.11 | ₩2,703,322 | ₩2,730,501 | ₩2,657,712 | ₩2,661,109 | -1.56% | 1.7만 |
|---|
| 2026.06.10 | ₩2,694,294 | ₩2,725,646 | ₩2,683,326 | ₩2,700,366 | +0.23% | 2.4만 |
|---|
| 2026.06.09 | ₩2,714,558 | ₩2,741,978 | ₩2,663,450 | ₩2,681,467 | -1.22% | 2.7만 |
|---|
| 2026.06.08 | ₩2,755,353 | ₩2,768,729 | ₩2,701,891 | ₩2,706,800 | -1.76% | 2.9만 |
|---|
| 2026.06.05 | ₩2,697,571 | ₩2,788,404 | ₩2,697,571 | ₩2,762,228 | +2.40% | 2.2만 |
|---|
| 2026.06.04 | ₩2,721,914 | ₩2,762,041 | ₩2,689,198 | ₩2,695,886 | -0.96% | 3만 |
|---|
| 2026.06.03 | ₩2,743,061 | ₩2,763,459 | ₩2,699,149 | ₩2,720,603 | -0.82% | 4.5만 |
|---|
| 2026.06.02 | ₩2,755,393 | ₩2,792,684 | ₩2,742,807 | ₩2,743,061 | -0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩2,744,987 | ₩2,778,359 | ₩2,744,987 | ₩2,758,068 | +0.48% | 2.4만 |
|---|
| 2026.05.29 | ₩2,799,679 | ₩2,804,241 | ₩2,756,583 | ₩2,761,800 | -1.35% | 2.6만 |
|---|
| 2026.05.28 | ₩2,796,001 | ₩2,816,947 | ₩2,771,417 | ₩2,787,869 | -0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩2,860,979 | ₩2,887,770 | ₩2,801,458 | ₩2,811,450 | -1.73% | 2.8만 |
|---|
| 2026.05.26 | ₩2,862,892 | ₩2,897,200 | ₩2,847,871 | ₩2,847,871 | -0.52% | 1.7만 |
|---|
| 2026.05.22 | ₩2,858,130 | ₩2,887,770 | ₩2,858,130 | ₩2,871,519 | +0.47% | 1.7만 |
|---|
| 2026.05.21 | ₩2,849,155 | ₩2,878,648 | ₩2,849,022 | ₩2,861,140 | +0.42% | 2.2만 |
|---|
| 2026.05.20 | ₩2,878,475 | ₩2,909,171 | ₩2,865,701 | ₩2,868,791 | -0.34% | 1.8만 |
|---|
| 2026.05.19 | ₩2,845,330 | ₩2,887,770 | ₩2,842,321 | ₩2,867,961 | +0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩2,861,019 | ₩2,911,846 | ₩2,836,984 | ₩2,860,150 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩2,834,362 | ₩2,875,719 | ₩2,815,543 | ₩2,858,023 | +0.83% | 2.1만 |
|---|
| 2026.05.14 | ₩2,847,523 | ₩2,937,380 | ₩2,803,812 | ₩2,825,869 | -0.76% | 2.8만 |
|---|
| 2026.05.13 | ₩2,815,730 | ₩2,875,733 | ₩2,815,730 | ₩2,835,486 | +0.70% | 2.3만 |
|---|
| 2026.05.12 | ₩2,864,604 | ₩2,891,783 | ₩2,808,775 | ₩2,821,160 | -1.52% | 2.2만 |
|---|
| 2026.05.11 | ₩2,866,370 | ₩2,906,643 | ₩2,822,231 | ₩2,853,770 | -0.44% | 2.1만 |
|---|
| 2026.05.08 | ₩2,814,071 | ₩2,857,609 | ₩2,775,483 | ₩2,846,841 | +1.16% | 1.9만 |
|---|
| 2026.05.07 | ₩2,782,104 | ₩2,817,255 | ₩2,741,991 | ₩2,798,823 | +0.60% | 2.6만 |
|---|
| 2026.05.06 | ₩2,877,471 | ₩2,911,285 | ₩2,771,243 | ₩2,782,104 | -3.31% | 3.8만 |
|---|
| 2026.05.05 | ₩2,906,991 | ₩2,934,197 | ₩2,872,750 | ₩2,877,966 | -1.00% | 1.7만 |
|---|
| 2026.05.04 | ₩2,880,909 | ₩2,946,623 | ₩2,852,673 | ₩2,899,019 | +0.63% | 2.7만 |
|---|
| 2026.05.01 | ₩2,959,998 | ₩2,964,706 | ₩2,886,674 | ₩2,893,789 | -2.24% | 2만 |
|---|
| 2026.04.30 | ₩2,944,068 | ₩2,989,424 | ₩2,930,117 | ₩2,985,398 | +1.40% | 1.1만 |
|---|
| 2026.04.29 | ₩3,024,588 | ₩3,036,519 | ₩2,927,148 | ₩2,950,635 | -2.45% | 1.3만 |
|---|
| 2026.04.28 | ₩3,054,964 | ₩3,081,020 | ₩3,018,275 | ₩3,027,798 | -0.89% | 1.7만 |
|---|
| 2026.04.27 | ₩3,023,666 | ₩3,058,522 | ₩3,003,214 | ₩3,032,975 | +0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩3,048,999 | ₩3,048,999 | ₩3,001,382 | ₩3,021,887 | -0.89% | 1.5만 |
|---|
| 2026.04.23 | ₩3,054,055 | ₩3,078,411 | ₩3,033,764 | ₩3,056,823 | +0.09% | 9.4천 |
|---|
| 2026.04.22 | ₩3,066,828 | ₩3,066,828 | ₩3,024,334 | ₩3,035,155 | -1.03% | 1.5만 |
|---|
| 2026.04.21 | ₩3,047,073 | ₩3,064,287 | ₩3,024,241 | ₩3,044,719 | -0.08% | 1만 |
|---|
| 2026.04.20 | ₩3,089,687 | ₩3,111,743 | ₩3,042,940 | ₩3,042,940 | -1.51% | 1.4만 |
|---|
| 2026.04.17 | ₩3,065,932 | ₩3,120,504 | ₩3,036,305 | ₩3,102,327 | +1.19% | 1.4만 |
|---|
| 2026.04.16 | ₩3,064,046 | ₩3,077,034 | ₩3,040,572 | ₩3,069,303 | +0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩3,077,836 | ₩3,089,901 | ₩3,049,614 | ₩3,064,942 | -0.42% | 1.6만 |
|---|
| 2026.04.14 | ₩3,052,557 | ₩3,101,203 | ₩3,052,557 | ₩3,076,365 | +0.78% | 1.8만 |
|---|
| 2026.04.13 | ₩3,049,721 | ₩3,086,062 | ₩3,015,132 | ₩3,073,677 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩3,085,862 | ₩3,085,862 | ₩3,031,718 | ₩3,077,890 | -0.26% | 2만 |
|---|
| 2026.04.09 | ₩3,045,896 | ₩3,110,847 | ₩3,016,175 | ₩3,089,633 | +1.44% | 1.7만 |
|---|
| 2026.04.08 | ₩2,990,013 | ₩3,063,872 | ₩2,949,298 | ₩3,045,882 | +1.87% | 1.8만 |
|---|
| 2026.04.07 | ₩2,933,194 | ₩2,998,787 | ₩2,933,194 | ₩2,963,650 | +1.04% | 1.6만 |
|---|
| 2026.04.06 | ₩2,901,561 | ₩2,950,956 | ₩2,764,997 | ₩2,947,907 | +1.60% | 2.7만 |
|---|
| 2026.04.02 | ₩2,911,044 | ₩2,930,826 | ₩2,883,758 | ₩2,902,163 | -0.31% | 1.8만 |
|---|
| 2026.04.01 | ₩2,938,865 | ₩2,950,970 | ₩2,889,108 | ₩2,913,772 | -0.85% | 2.2만 |
|---|
| 2026.03.31 | ₩2,959,503 | ₩2,974,858 | ₩2,893,669 | ₩2,938,544 | -0.71% | 2.5만 |
|---|
| 2026.03.30 | ₩2,894,980 | ₩2,957,136 | ₩2,876,803 | ₩2,934,398 | +1.36% | 1.5만 |
|---|
| 2026.03.27 | ₩2,968,385 | ₩2,973,374 | ₩2,855,241 | ₩2,880,896 | -2.95% | 1.9만 |
|---|
| 2026.03.26 | ₩2,923,229 | ₩2,975,393 | ₩2,923,229 | ₩2,970,311 | +1.61% | 1.1만 |
|---|
| 2026.03.25 | ₩2,968,879 | ₩2,984,837 | ₩2,938,544 | ₩2,949,980 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩2,901,146 | ₩2,970,110 | ₩2,878,621 | ₩2,958,540 | +1.98% | 1.7만 |
|---|
| 2026.03.23 | ₩2,914,468 | ₩2,949,859 | ₩2,890,325 | ₩2,893,107 | -0.73% | 1.9만 |
|---|
| 2026.03.20 | ₩2,929,235 | ₩2,950,622 | ₩2,882,420 | ₩2,882,434 | -1.60% | 2.3만 |
|---|
| 2026.03.19 | ₩2,931,375 | ₩2,951,384 | ₩2,888,800 | ₩2,917,410 | -0.48% | 2.2만 |
|---|
| 2026.03.18 | ₩2,946,181 | ₩2,969,374 | ₩2,922,466 | ₩2,922,560 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩2,950,769 | ₩3,004,137 | ₩2,950,769 | ₩2,951,719 | +0.03% | 1.8만 |
|---|
| 2026.03.16 | ₩2,955,972 | ₩2,982,737 | ₩2,933,943 | ₩2,942,195 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,942,423 | ₩2,966,258 | ₩2,930,010 | ₩2,935,521 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩2,936,190 | ₩2,964,586 | ₩2,843,979 | ₩2,918,601 | -0.60% | 1.7만 |
|---|
| 2026.03.11 | ₩2,968,505 | ₩2,992,099 | ₩2,929,235 | ₩2,958,848 | -0.33% | 2.5만 |
|---|
| 2026.03.10 | ₩2,869,299 | ₩2,991,698 | ₩2,808,855 | ₩2,973,989 | +3.65% | 2.6만 |
|---|
| 2026.03.09 | ₩2,908,904 | ₩2,917,063 | ₩2,820,626 | ₩2,873,927 | -1.20% | 2.8만 |
|---|
| 2026.03.06 | ₩2,896,732 | ₩2,953,805 | ₩2,854,332 | ₩2,896,598 | -0.00% | 2.2만 |
|---|
| 2026.03.05 | ₩2,960,600 | ₩2,989,224 | ₩2,917,611 | ₩2,927,817 | -1.11% | 2만 |
|---|
| 2026.03.04 | ₩2,966,699 | ₩2,996,192 | ₩2,937,701 | ₩2,974,430 | +0.26% | 2만 |
|---|
| 2026.03.03 | ₩2,977,908 | ₩2,995,885 | ₩2,914,521 | ₩2,962,794 | -0.51% | 1.7만 |
|---|
| 2026.03.02 | ₩2,955,986 | ₩3,021,873 | ₩2,955,986 | ₩3,001,649 | +1.54% | 2.5만 |
|---|
| 2026.02.27 | ₩2,965,937 | ₩2,994,774 | ₩2,922,547 | ₩2,970,043 | +0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩2,968,813 | ₩3,029,149 | ₩2,961,336 | ₩2,973,333 | +0.15% | 1.8만 |
|---|
| 2026.02.25 | ₩2,974,042 | ₩3,009,220 | ₩2,935,922 | ₩2,969,736 | -0.14% | 2만 |
|---|
| 2026.02.24 | ₩2,938,704 | ₩2,981,372 | ₩2,923,216 | ₩2,973,935 | +1.20% | 1.7만 |
|---|
| 2026.02.23 | ₩2,989,424 | ₩2,996,112 | ₩2,918,989 | ₩2,928,352 | -2.04% | 1.5만 |
|---|
| 2026.02.20 | ₩2,953,310 | ₩2,985,479 | ₩2,921,798 | ₩2,980,235 | +0.91% | 8.6천 |
|---|
| 2026.02.19 | ₩2,949,017 | ₩2,976,049 | ₩2,906,710 | ₩2,944,255 | -0.16% | 1.6만 |
|---|
| 2026.02.18 | ₩2,985,706 | ₩2,985,706 | ₩2,934,090 | ₩2,945,446 | -1.35% | 1.3만 |
|---|
| 2026.02.17 | ₩2,936,939 | ₩3,005,314 | ₩2,921,611 | ₩2,983,847 | +1.60% | 1.8만 |
|---|
| 2026.02.13 | ₩2,913,946 | ₩2,933,434 | ₩2,862,357 | ₩2,926,653 | +0.44% | 1.3만 |
|---|
| 2026.02.12 | ₩2,912,769 | ₩2,942,610 | ₩2,867,707 | ₩2,918,547 | +0.20% | 2만 |
|---|
| 2026.02.11 | ₩2,847,805 | ₩2,867,493 | ₩2,782,104 | ₩2,867,493 | +0.69% | 1.5만 |
|---|
| 2026.02.10 | ₩2,806,554 | ₩2,849,262 | ₩2,779,884 | ₩2,827,715 | +0.75% | 2.1만 |
|---|
| 2026.02.09 | ₩2,917,825 | ₩2,945,954 | ₩2,779,041 | ₩2,807,223 | -3.79% | 2.5만 |
|---|
| 2026.02.06 | ₩2,877,070 | ₩2,986,080 | ₩2,872,857 | ₩2,922,547 | +1.58% | 2.3만 |
|---|
| 2026.02.05 | ₩2,779,991 | ₩2,848,834 | ₩2,779,523 | ₩2,844,394 | +2.32% | 2.1만 |
|---|
| 2026.02.04 | ₩2,760,676 | ₩2,807,384 | ₩2,760,676 | ₩2,790,316 | +1.07% | 1.2만 |
|---|
| 2026.02.03 | ₩2,741,978 | ₩2,784,244 | ₩2,740,774 | ₩2,750,404 | +0.31% | 1.5만 |
|---|
| 2026.02.02 | ₩2,735,022 | ₩2,756,731 | ₩2,721,928 | ₩2,750,484 | +0.57% | 1.4만 |
|---|
| 2026.01.30 | ₩2,751,033 | ₩2,762,482 | ₩2,726,128 | ₩2,735,196 | -0.58% | 2.2만 |
|---|
| 2026.01.29 | ₩2,738,353 | ₩2,759,660 | ₩2,693,839 | ₩2,744,880 | +0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩2,745,241 | ₩2,763,378 | ₩2,721,714 | ₩2,727,519 | -0.65% | 1.9만 |
|---|
| 2026.01.27 | ₩2,770,561 | ₩2,770,561 | ₩2,728,495 | ₩2,745,241 | -0.91% | 1.7만 |
|---|
| 2026.01.26 | ₩2,755,353 | ₩2,798,021 | ₩2,747,462 | ₩2,777,998 | +0.82% | 1.3만 |
|---|
| 2026.01.23 | ₩2,771,430 | ₩2,777,262 | ₩2,741,482 | ₩2,750,859 | -0.74% | 8.6천 |
|---|
| 2026.01.22 | ₩2,788,778 | ₩2,807,370 | ₩2,748,492 | ₩2,771,363 | -0.62% | 1.3만 |
|---|
| 2026.01.21 | ₩2,742,446 | ₩2,788,792 | ₩2,728,602 | ₩2,773,878 | +1.15% | 1.9만 |
|---|
| 2026.01.20 | ₩2,732,976 | ₩2,774,079 | ₩2,701,851 | ₩2,735,892 | +0.11% | 1.4만 |
|---|
| 2026.01.16 | ₩2,757,546 | ₩2,766,053 | ₩2,725,914 | ₩2,750,484 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩2,788,203 | ₩2,807,357 | ₩2,754,965 | ₩2,757,921 | -1.09% | 1.4만 |
|---|
| 2026.01.14 | ₩2,750,083 | ₩2,784,685 | ₩2,745,308 | ₩2,778,038 | +1.02% | 1.5만 |
|---|
| 2026.01.13 | ₩2,748,170 | ₩2,789,741 | ₩2,713,755 | ₩2,752,665 | +0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩2,729,431 | ₩2,776,393 | ₩2,712,551 | ₩2,756,477 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩2,771,029 | ₩2,803,130 | ₩2,733,297 | ₩2,739,904 | -1.12% | 1.7만 |
|---|
| 2026.01.08 | ₩2,760,048 | ₩2,786,117 | ₩2,698,975 | ₩2,774,734 | +0.53% | 2.3만 |
|---|
| 2026.01.07 | ₩2,729,177 | ₩2,766,134 | ₩2,688,476 | ₩2,754,738 | +0.94% | 1.6만 |
|---|
| 2026.01.06 | ₩2,685,854 | ₩2,750,137 | ₩2,680,410 | ₩2,738,380 | +1.96% | 3.1만 |
|---|
| 2026.01.05 | ₩2,724,268 | ₩2,771,404 | ₩2,717,902 | ₩2,759,179 | +1.28% | 1.7만 |
|---|
| 2026.01.02 | ₩2,786,866 | ₩2,794,811 | ₩2,711,575 | ₩2,731,143 | -2.00% | 2.3만 |
|---|
| 2025.12.31 | ₩2,784,699 | ₩2,808,079 | ₩2,767,645 | ₩2,779,469 | -0.19% | 1.4만 |
|---|
| 2025.12.30 | ₩2,776,754 | ₩2,866,704 | ₩2,768,729 | ₩2,780,258 | +0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩2,768,100 | ₩2,783,829 | ₩2,752,584 | ₩2,776,125 | +0.29% | 1.2만 |
|---|
| 2025.12.26 | ₩2,799,305 | ₩2,822,806 | ₩2,748,518 | ₩2,758,483 | -1.46% | 1.6만 |
|---|
| 2025.12.24 | ₩2,796,817 | ₩2,808,855 | ₩2,769,999 | ₩2,792,871 | -0.14% | 7.7천 |
|---|
| 2025.12.23 | ₩2,786,036 | ₩2,828,918 | ₩2,779,509 | ₩2,796,683 | +0.38% | 2.2만 |
|---|
| 2025.12.22 | ₩2,710,144 | ₩2,805,016 | ₩2,695,297 | ₩2,786,304 | +2.81% | 2.3만 |
|---|
| 2025.12.19 | ₩2,726,128 | ₩2,739,329 | ₩2,725,927 | ₩2,731,304 | +0.19% | 2.1만 |
|---|
| 2025.12.18 | ₩2,759,285 | ₩2,807,250 | ₩2,723,252 | ₩2,728,602 | -1.11% | 1.9만 |
|---|
| 2025.12.17 | ₩2,741,523 | ₩2,746,204 | ₩2,725,392 | ₩2,737,497 | -0.15% | 2.2만 |
|---|
| 2025.12.16 | ₩2,766,829 | ₩2,798,155 | ₩2,712,324 | ₩2,735,704 | -1.12% | 3만 |
|---|
| 2025.12.15 | ₩2,754,845 | ₩2,771,698 | ₩2,743,984 | ₩2,766,281 | +0.42% | 2.2만 |
|---|
| 2025.12.12 | ₩2,733,752 | ₩2,748,465 | ₩2,722,503 | ₩2,748,010 | +0.52% | 1.4만 |
|---|
| 2025.12.11 | ₩2,752,130 | ₩2,846,266 | ₩2,718,303 | ₩2,735,116 | -0.62% | 3.1만 |
|---|
| 2025.12.10 | ₩2,703,804 | ₩2,735,959 | ₩2,694,749 | ₩2,729,859 | +0.96% | 2.4만 |
|---|
| 2025.12.09 | ₩2,707,482 | ₩2,725,927 | ₩2,688,476 | ₩2,700,179 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩2,719,239 | ₩2,805,498 | ₩2,692,635 | ₩2,693,184 | -0.96% | 2.3만 |
|---|
| 2025.12.05 | ₩2,710,278 | ₩2,736,868 | ₩2,700,513 | ₩2,721,633 | +0.42% | 2.7만 |
|---|
| 2025.12.04 | ₩2,705,864 | ₩2,743,181 | ₩2,701,918 | ₩2,725,646 | +0.73% | 1.8만 |
|---|
| 2025.12.03 | ₩2,716,510 | ₩2,728,321 | ₩2,692,876 | ₩2,709,274 | -0.27% | 1.7만 |
|---|
| 2025.12.02 | ₩2,708,806 | ₩2,730,608 | ₩2,704,927 | ₩2,711,762 | +0.11% | 2.6만 |
|---|
| 2025.12.01 | ₩2,712,846 | ₩2,740,332 | ₩2,699,537 | ₩2,708,392 | -0.16% | 1.5만 |
|---|
| 2025.11.28 | ₩2,715,815 | ₩2,732,468 | ₩2,706,465 | ₩2,707,536 | -0.30% | 9.3천 |
|---|
| 2025.11.26 | ₩2,681,788 | ₩2,725,057 | ₩2,680,691 | ₩2,713,969 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩2,676,223 | ₩2,715,762 | ₩2,675,100 | ₩2,679,982 | +0.14% | 1.5만 |
|---|
| 2025.11.24 | ₩2,665,496 | ₩2,678,243 | ₩2,622,936 | ₩2,671,074 | +0.21% | 2.4만 |
|---|
| 2025.11.21 | ₩2,620,260 | ₩2,692,555 | ₩2,620,260 | ₩2,675,100 | +2.09% | 2.7만 |
|---|
| 2025.11.20 | ₩2,543,418 | ₩2,558,733 | ₩2,508,575 | ₩2,516,747 | -1.05% | 2.6만 |
|---|
| 2025.11.19 | ₩2,543,084 | ₩2,554,573 | ₩2,501,219 | ₩2,527,033 | -0.63% | 2.1만 |
|---|
| 2025.11.18 | ₩2,542,375 | ₩2,565,421 | ₩2,541,358 | ₩2,541,800 | -0.02% | 2.1만 |
|---|
| 2025.11.17 | ₩2,583,999 | ₩2,599,475 | ₩2,541,345 | ₩2,541,345 | -1.65% | 1.4만 |
|---|
| 2025.11.14 | ₩2,548,033 | ₩2,588,146 | ₩2,544,020 | ₩2,574,342 | +1.03% | 2만 |
|---|
| 2025.11.13 | ₩2,580,642 | ₩2,596,358 | ₩2,556,620 | ₩2,561,529 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩2,582,207 | ₩2,608,075 | ₩2,562,023 | ₩2,587,450 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩2,550,574 | ₩2,588,681 | ₩2,544,020 | ₩2,574,797 | +0.95% | 1.6만 |
|---|
| 2025.11.10 | ₩2,549,103 | ₩2,569,500 | ₩2,540,783 | ₩2,543,699 | -0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩2,534,657 | ₩2,579,800 | ₩2,532,009 | ₩2,552,661 | +0.71% | 2.5만 |
|---|
| 2025.11.06 | ₩2,542,816 | ₩2,573,098 | ₩2,525,294 | ₩2,530,671 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩2,538,616 | ₩2,575,988 | ₩2,533,641 | ₩2,537,894 | -0.03% | 1.7만 |
|---|
| 2025.11.04 | ₩2,541,612 | ₩2,580,401 | ₩2,530,417 | ₩2,568,898 | +1.07% | 2.8만 |
|---|
| 2025.11.03 | ₩2,542,348 | ₩2,565,087 | ₩2,492,658 | ₩2,541,171 | -0.05% | 3.7만 |
|---|
| 2025.10.31 | ₩2,544,595 | ₩2,568,096 | ₩2,527,970 | ₩2,547,444 | +0.11% | 2.8만 |
|---|
| 2025.10.30 | ₩2,548,300 | ₩2,582,140 | ₩2,545,692 | ₩2,550,708 | +0.09% | 1.9만 |
|---|
| 2025.10.29 | ₩2,560,793 | ₩2,560,793 | ₩2,537,640 | ₩2,538,657 | -0.86% | 2.2만 |
|---|
| 2025.10.28 | ₩2,553,383 | ₩2,574,784 | ₩2,539,954 | ₩2,543,084 | -0.40% | 3만 |
|---|
| 2025.10.27 | ₩2,564,083 | ₩2,597,375 | ₩2,564,083 | ₩2,585,350 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩2,608,223 | ₩2,618,495 | ₩2,552,768 | ₩2,562,933 | -1.74% | 2.7만 |
|---|
| 2025.10.23 | ₩2,556,058 | ₩2,603,407 | ₩2,541,693 | ₩2,592,078 | +1.41% | 3만 |
|---|
| 2025.10.22 | ₩2,562,746 | ₩2,578,435 | ₩2,542,442 | ₩2,544,274 | -0.72% | 2.5만 |
|---|
| 2025.10.21 | ₩2,583,638 | ₩2,601,535 | ₩2,569,313 | ₩2,569,313 | -0.55% | 1.7만 |
|---|
| 2025.10.20 | ₩2,576,121 | ₩2,595,797 | ₩2,576,121 | ₩2,584,454 | +0.32% | 1.9만 |
|---|
| 2025.10.17 | ₩2,447,890 | ₩2,564,592 | ₩2,447,890 | ₩2,559,001 | +4.54% | 3.3만 |
|---|
| 2025.10.16 | ₩2,524,104 | ₩2,532,062 | ₩2,456,691 | ₩2,471,351 | -2.09% | 3.6만 |
|---|
| 2025.10.15 | ₩2,583,866 | ₩2,594,178 | ₩2,528,357 | ₩2,530,658 | -2.06% | 3.6만 |
|---|
| 2025.10.14 | ₩2,559,402 | ₩2,590,219 | ₩2,550,735 | ₩2,585,498 | +1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩2,532,383 | ₩2,575,466 | ₩2,532,383 | ₩2,545,679 | +0.53% | 3.8만 |
|---|
| 2025.10.10 | ₩2,585,043 | ₩2,589,497 | ₩2,529,655 | ₩2,538,670 | -1.79% | 2.1만 |
|---|