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 | ₩2,754,583 | ₩2,764,696 | ₩2,737,646 | ₩2,756,669 | +0.08% | 2만 |
| 2026.10.08 | ₩2,724,483 | ₩2,761,231 | ₩2,702,463 | ₩2,755,519 | +1.14% | 1.9만 |
| 2026.10.07 | ₩2,761,191 | ₩2,761,191 | ₩2,714,837 | ₩2,717,700 | -1.58% | 2만 |
| 2026.10.06 | ₩2,696,483 | ₩2,727,439 | ₩2,687,587 | ₩2,725,392 | +1.07% | 1.9만 |
| 2026.10.05 | ₩2,718,115 | ₩2,737,218 | ₩2,701,566 | ₩2,701,566 | -0.61% | 2만 |
| 2026.10.02 | ₩2,692,015 | ₩2,722,249 | ₩2,678,624 | ₩2,703,546 | +0.43% | 1.6만 |
| 2026.10.01 | ₩2,675,533 | ₩2,707,479 | ₩2,674,516 | ₩2,693,005 | +0.65% | 1.4만 |
| 2026.09.30 | ₩2,713,606 | ₩2,713,606 | ₩2,671,721 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,684,242 |
| -1.08% |
| 1.6만 |
| 2026.09.29 | ₩2,689,968 | ₩2,713,031 | ₩2,679,052 | ₩2,704,336 | +0.53% | 1.3만 |
|---|
| 2026.09.28 | ₩2,723,051 | ₩2,723,051 | ₩2,676,684 | ₩2,695,587 | -1.01% | 1.5만 |
|---|
| 2026.09.25 | ₩2,739,760 | ₩2,742,436 | ₩2,700,001 | ₩2,713,847 | -0.95% | 9.2천 |
|---|
| 2026.09.24 | ₩2,750,489 | ₩2,750,489 | ₩2,714,797 | ₩2,714,797 | -1.30% | 1.1만 |
|---|
| 2026.09.23 | ₩2,742,128 | ₩2,769,057 | ₩2,713,165 | ₩2,718,382 | -0.87% | 1.3만 |
|---|
| 2026.09.22 | ₩2,751,613 | ₩2,765,432 | ₩2,725,834 | ₩2,747,318 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩2,759,546 | ₩2,777,940 | ₩2,741,941 | ₩2,751,613 | -0.29% | 1.8만 |
|---|
| 2026.09.18 | ₩2,746,342 | ₩2,788,121 | ₩2,714,556 | ₩2,757,566 | +0.41% | 3.9만 |
|---|
| 2026.09.17 | ₩2,775,894 | ₩2,793,673 | ₩2,729,031 | ₩2,753,579 | -0.80% | 2.4만 |
|---|
| 2026.09.16 | ₩2,730,436 | ₩2,775,104 | ₩2,729,085 | ₩2,758,997 | +1.05% | 3.3만 |
|---|
| 2026.09.15 | ₩2,752,656 | ₩2,752,656 | ₩2,712,536 | ₩2,737,018 | -0.57% | 2만 |
|---|
| 2026.09.14 | ₩2,767,559 | ₩2,769,231 | ₩2,735,800 | ₩2,751,813 | -0.57% | 1.7만 |
|---|
| 2026.09.11 | ₩2,791,519 | ₩2,807,197 | ₩2,732,536 | ₩2,746,663 | -1.61% | 2만 |
|---|
| 2026.09.10 | ₩2,758,770 | ₩2,788,107 | ₩2,733,285 | ₩2,777,218 | +0.67% | 3만 |
|---|
| 2026.09.09 | ₩2,744,629 | ₩2,750,074 | ₩2,725,058 | ₩2,743,533 | -0.04% | 1.6만 |
|---|
| 2026.09.08 | ₩2,787,024 | ₩2,797,860 | ₩2,742,462 | ₩2,745,767 | -1.48% | 2.7만 |
|---|
| 2026.09.04 | ₩2,809,338 | ₩2,833,151 | ₩2,773,686 | ₩2,814,007 | +0.17% | 2.5만 |
|---|
| 2026.09.03 | ₩2,829,405 | ₩2,862,702 | ₩2,783,934 | ₩2,825,699 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩2,808,040 | ₩2,848,268 | ₩2,793,726 | ₩2,815,692 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩2,819,840 | ₩2,843,799 | ₩2,800,549 | ₩2,807,947 | -0.42% | 2.2만 |
|---|
| 2026.08.31 | ₩2,850,047 | ₩2,856,160 | ₩2,800,709 | ₩2,812,027 | -1.33% | 2.2만 |
|---|
| 2026.08.28 | ₩2,853,525 | ₩2,876,227 | ₩2,832,736 | ₩2,856,709 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩2,842,796 | ₩2,869,538 | ₩2,816,843 | ₩2,846,221 | +0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩2,855,812 | ₩2,896,294 | ₩2,845,351 | ₩2,853,137 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩2,857,164 | ₩2,870,929 | ₩2,836,094 | ₩2,864,454 | +0.26% | 1.4만 |
|---|
| 2026.08.24 | ₩2,809,445 | ₩2,871,545 | ₩2,809,445 | ₩2,852,548 | +1.53% | 2만 |
|---|
| 2026.08.21 | ₩2,811,826 | ₩2,863,251 | ₩2,811,826 | ₩2,823,987 | +0.43% | 2.9만 |
|---|
| 2026.08.20 | ₩2,841,311 | ₩2,851,933 | ₩2,802,662 | ₩2,833,017 | -0.29% | 2.2만 |
|---|
| 2026.08.19 | ₩2,850,528 | ₩2,877,351 | ₩2,819,585 | ₩2,848,401 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩2,843,438 | ₩2,886,528 | ₩2,795,960 | ₩2,870,153 | +0.94% | 2.3만 |
|---|
| 2026.08.17 | ₩2,849,779 | ₩2,870,180 | ₩2,819,746 | ₩2,827,264 | -0.79% | 1.7만 |
|---|
| 2026.08.14 | ₩2,859,933 | ₩2,869,538 | ₩2,837,552 | ₩2,858,997 | -0.03% | 1.4만 |
|---|
| 2026.08.13 | ₩2,829,418 | ₩2,865,204 | ₩2,804,950 | ₩2,864,749 | +1.25% | 2.9만 |
|---|
| 2026.08.12 | ₩2,854,836 | ₩2,879,157 | ₩2,801,365 | ₩2,835,371 | -0.68% | 2.7만 |
|---|
| 2026.08.11 | ₩2,825,605 | ₩2,845,445 | ₩2,800,816 | ₩2,825,405 | -0.01% | 2.1만 |
|---|
| 2026.08.10 | ₩2,874,368 | ₩2,905,899 | ₩2,819,866 | ₩2,822,288 | -1.81% | 2.7만 |
|---|
| 2026.08.07 | ₩2,852,147 | ₩2,900,722 | ₩2,826,194 | ₩2,875,478 | +0.82% | 3만 |
|---|
| 2026.08.06 | ₩2,859,812 | ₩2,877,832 | ₩2,826,622 | ₩2,864,307 | +0.16% | 2.9만 |
|---|
| 2026.08.05 | ₩2,858,167 | ₩2,858,167 | ₩2,803,224 | ₩2,825,271 | -1.15% | 1.9만 |
|---|
| 2026.08.04 | ₩2,807,064 | ₩2,846,635 | ₩2,769,205 | ₩2,833,231 | +0.93% | 2.4만 |
|---|
| 2026.08.03 | ₩2,835,010 | ₩2,857,498 | ₩2,791,639 | ₩2,811,304 | -0.84% | 2만 |
|---|
| 2026.07.31 | ₩2,816,790 | ₩2,848,562 | ₩2,789,258 | ₩2,806,301 | -0.37% | 1.3만 |
|---|
| 2026.07.30 | ₩2,877,966 | ₩2,877,966 | ₩2,792,214 | ₩2,834,234 | -1.52% | 1.9만 |
|---|
| 2026.07.29 | ₩2,924,668 | ₩2,957,832 | ₩2,843,639 | ₩2,876,682 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩2,910,474 | ₩2,968,012 | ₩2,904,722 | ₩2,946,608 | +1.24% | 1.7만 |
|---|
| 2026.07.27 | ₩2,945,457 | ₩2,984,587 | ₩2,919,812 | ₩2,935,009 | -0.35% | 1.9만 |
|---|
| 2026.07.24 | ₩2,914,167 | ₩2,988,146 | ₩2,887,745 | ₩2,953,885 | +1.36% | 1.2만 |
|---|
| 2026.07.23 | ₩2,912,013 | ₩2,953,818 | ₩2,871,558 | ₩2,912,147 | +0.00% | 1.3만 |
|---|
| 2026.07.22 | ₩2,932,414 | ₩2,957,885 | ₩2,891,331 | ₩2,919,464 | -0.44% | 1.6만 |
|---|
| 2026.07.21 | ₩2,945,136 | ₩2,973,216 | ₩2,900,280 | ₩2,934,099 | -0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩2,962,514 | ₩3,008,734 | ₩2,956,133 | ₩2,958,126 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩2,940,761 | ₩2,996,560 | ₩2,940,761 | ₩2,958,527 | +0.60% | 1.3만 |
|---|
| 2026.07.16 | ₩2,844,254 | ₩2,947,985 | ₩2,844,254 | ₩2,938,407 | +3.31% | 2.1만 |
|---|
| 2026.07.15 | ₩2,893,083 | ₩2,907,999 | ₩2,843,906 | ₩2,862,488 | -1.06% | 1.5만 |
|---|
| 2026.07.14 | ₩2,892,963 | ₩2,926,969 | ₩2,871,344 | ₩2,900,026 | +0.24% | 2.1만 |
|---|
| 2026.07.13 | ₩2,933,350 | ₩2,947,611 | ₩2,886,260 | ₩2,909,618 | -0.81% | 1.6만 |
|---|
| 2026.07.10 | ₩2,940,427 | ₩2,941,979 | ₩2,896,414 | ₩2,917,952 | -0.76% | 1.9만 |
|---|
| 2026.07.09 | ₩2,898,996 | ₩2,929,497 | ₩2,889,244 | ₩2,923,357 | +0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩2,896,267 | ₩2,915,812 | ₩2,872,883 | ₩2,899,304 | +0.10% | 1.8만 |
|---|
| 2026.07.07 | ₩2,911,009 | ₩2,941,604 | ₩2,892,146 | ₩2,897,431 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩2,896,642 | ₩2,920,240 | ₩2,869,966 | ₩2,897,993 | +0.05% | 1.5만 |
|---|
| 2026.07.02 | ₩2,795,960 | ₩2,925,471 | ₩2,767,332 | ₩2,908,080 | +4.01% | 2.6만 |
|---|
| 2026.07.01 | ₩2,779,238 | ₩2,810,810 | ₩2,742,449 | ₩2,761,231 | -0.65% | 1.8만 |
|---|
| 2026.06.30 | ₩2,776,696 | ₩2,807,331 | ₩2,752,268 | ₩2,773,740 | -0.11% | 1.7만 |
|---|
| 2026.06.29 | ₩2,790,328 | ₩2,815,746 | ₩2,762,034 | ₩2,797,218 | +0.25% | 1.3만 |
|---|
| 2026.06.26 | ₩2,707,386 | ₩2,804,736 | ₩2,707,386 | ₩2,804,736 | +3.60% | 2.6만 |
|---|
| 2026.06.25 | ₩2,704,697 | ₩2,740,656 | ₩2,687,627 | ₩2,701,914 | -0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩2,711,346 | ₩2,734,476 | ₩2,683,787 | ₩2,705,540 | -0.21% | 1.4만 |
|---|
| 2026.06.23 | ₩2,696,108 | ₩2,713,473 | ₩2,678,222 | ₩2,707,172 | +0.41% | 1.6만 |
|---|
| 2026.06.22 | ₩2,706,369 | ₩2,722,382 | ₩2,675,346 | ₩2,689,941 | -0.61% | 1.3만 |
|---|
| 2026.06.18 | ₩2,672,028 | ₩2,702,168 | ₩2,663,226 | ₩2,693,433 | +0.80% | 2.6만 |
|---|
| 2026.06.17 | ₩2,704,456 | ₩2,736,429 | ₩2,662,182 | ₩2,680,229 | -0.90% | 2.2만 |
|---|
| 2026.06.16 | ₩2,726,075 | ₩2,744,670 | ₩2,688,938 | ₩2,718,864 | -0.26% | 2.1만 |
|---|
| 2026.06.15 | ₩2,710,476 | ₩2,755,319 | ₩2,676,028 | ₩2,716,550 | +0.22% | 3.1만 |
|---|
| 2026.06.12 | ₩2,669,540 | ₩2,715,693 | ₩2,663,921 | ₩2,707,734 | +1.43% | 1.8만 |
|---|
| 2026.06.11 | ₩2,703,787 | ₩2,730,971 | ₩2,658,169 | ₩2,661,567 | -1.56% | 1.7만 |
|---|
| 2026.06.10 | ₩2,694,757 | ₩2,726,115 | ₩2,683,787 | ₩2,700,831 | +0.23% | 2.4만 |
|---|
| 2026.06.09 | ₩2,715,025 | ₩2,742,449 | ₩2,663,908 | ₩2,681,928 | -1.22% | 2.7만 |
|---|
| 2026.06.08 | ₩2,755,827 | ₩2,769,205 | ₩2,702,356 | ₩2,707,265 | -1.76% | 2.9만 |
|---|
| 2026.06.05 | ₩2,698,035 | ₩2,788,883 | ₩2,698,035 | ₩2,762,703 | +2.40% | 2.2만 |
|---|
| 2026.06.04 | ₩2,722,382 | ₩2,762,516 | ₩2,689,660 | ₩2,696,349 | -0.96% | 3만 |
|---|
| 2026.06.03 | ₩2,743,533 | ₩2,763,934 | ₩2,699,613 | ₩2,721,071 | -0.82% | 4.5만 |
|---|
| 2026.06.02 | ₩2,755,867 | ₩2,793,164 | ₩2,743,279 | ₩2,743,533 | -0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩2,745,459 | ₩2,778,837 | ₩2,745,459 | ₩2,758,543 | +0.48% | 2.4만 |
|---|
| 2026.05.29 | ₩2,800,161 | ₩2,804,723 | ₩2,757,057 | ₩2,762,275 | -1.35% | 2.6만 |
|---|
| 2026.05.28 | ₩2,796,482 | ₩2,817,432 | ₩2,771,894 | ₩2,788,348 | -0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩2,861,471 | ₩2,888,267 | ₩2,801,940 | ₩2,811,933 | -1.73% | 2.8만 |
|---|
| 2026.05.26 | ₩2,863,384 | ₩2,897,698 | ₩2,848,361 | ₩2,848,361 | -0.52% | 1.7만 |
|---|
| 2026.05.22 | ₩2,858,622 | ₩2,888,267 | ₩2,858,622 | ₩2,872,013 | +0.47% | 1.7만 |
|---|
| 2026.05.21 | ₩2,849,645 | ₩2,879,143 | ₩2,849,512 | ₩2,861,632 | +0.42% | 2.2만 |
|---|
| 2026.05.20 | ₩2,878,970 | ₩2,909,672 | ₩2,866,194 | ₩2,869,284 | -0.34% | 1.8만 |
|---|
| 2026.05.19 | ₩2,845,819 | ₩2,888,267 | ₩2,842,809 | ₩2,868,454 | +0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩2,861,511 | ₩2,912,347 | ₩2,837,472 | ₩2,860,642 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩2,834,850 | ₩2,876,214 | ₩2,816,027 | ₩2,858,515 | +0.83% | 2.1만 |
|---|
| 2026.05.14 | ₩2,848,013 | ₩2,937,885 | ₩2,804,295 | ₩2,826,355 | -0.76% | 2.8만 |
|---|
| 2026.05.13 | ₩2,816,214 | ₩2,876,227 | ₩2,816,214 | ₩2,835,973 | +0.70% | 2.3만 |
|---|
| 2026.05.12 | ₩2,865,097 | ₩2,892,280 | ₩2,809,258 | ₩2,821,646 | -1.52% | 2.2만 |
|---|
| 2026.05.11 | ₩2,866,863 | ₩2,907,143 | ₩2,822,716 | ₩2,854,261 | -0.44% | 2.1만 |
|---|
| 2026.05.08 | ₩2,814,555 | ₩2,858,100 | ₩2,775,960 | ₩2,847,331 | +1.16% | 1.9만 |
|---|
| 2026.05.07 | ₩2,782,582 | ₩2,817,739 | ₩2,742,462 | ₩2,799,305 | +0.60% | 2.6만 |
|---|
| 2026.05.06 | ₩2,877,966 | ₩2,911,785 | ₩2,771,719 | ₩2,782,582 | -3.31% | 3.8만 |
|---|
| 2026.05.05 | ₩2,907,491 | ₩2,934,701 | ₩2,873,244 | ₩2,878,461 | -1.00% | 1.7만 |
|---|
| 2026.05.04 | ₩2,881,404 | ₩2,947,129 | ₩2,853,164 | ₩2,899,518 | +0.63% | 2.7만 |
|---|
| 2026.05.01 | ₩2,960,507 | ₩2,965,216 | ₩2,887,170 | ₩2,894,287 | -2.24% | 2만 |
|---|
| 2026.04.30 | ₩2,944,574 | ₩2,989,938 | ₩2,930,621 | ₩2,985,912 | +1.40% | 1.1만 |
|---|
| 2026.04.29 | ₩3,025,109 | ₩3,037,041 | ₩2,927,651 | ₩2,951,143 | -2.45% | 1.3만 |
|---|
| 2026.04.28 | ₩3,055,490 | ₩3,081,549 | ₩3,018,794 | ₩3,028,319 | -0.89% | 1.7만 |
|---|
| 2026.04.27 | ₩3,024,186 | ₩3,059,048 | ₩3,003,731 | ₩3,033,496 | +0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩3,049,523 | ₩3,049,523 | ₩3,001,898 | ₩3,022,406 | -0.89% | 1.5만 |
|---|
| 2026.04.23 | ₩3,054,580 | ₩3,078,941 | ₩3,034,286 | ₩3,057,349 | +0.09% | 9.4천 |
|---|
| 2026.04.22 | ₩3,067,356 | ₩3,067,356 | ₩3,024,854 | ₩3,035,677 | -1.03% | 1.5만 |
|---|
| 2026.04.21 | ₩3,047,597 | ₩3,064,814 | ₩3,024,761 | ₩3,045,242 | -0.08% | 1만 |
|---|
| 2026.04.20 | ₩3,090,218 | ₩3,112,278 | ₩3,043,463 | ₩3,043,463 | -1.51% | 1.4만 |
|---|
| 2026.04.17 | ₩3,066,459 | ₩3,121,041 | ₩3,036,828 | ₩3,102,860 | +1.19% | 1.4만 |
|---|
| 2026.04.16 | ₩3,064,573 | ₩3,077,563 | ₩3,041,095 | ₩3,069,830 | +0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩3,078,366 | ₩3,090,432 | ₩3,050,138 | ₩3,065,469 | -0.42% | 1.6만 |
|---|
| 2026.04.14 | ₩3,053,081 | ₩3,101,737 | ₩3,053,081 | ₩3,076,894 | +0.78% | 1.8만 |
|---|
| 2026.04.13 | ₩3,050,246 | ₩3,086,593 | ₩3,015,650 | ₩3,074,205 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩3,086,392 | ₩3,086,392 | ₩3,032,239 | ₩3,078,419 | -0.26% | 2만 |
|---|
| 2026.04.09 | ₩3,046,419 | ₩3,111,382 | ₩3,016,694 | ₩3,090,165 | +1.44% | 1.7만 |
|---|
| 2026.04.08 | ₩2,990,527 | ₩3,064,399 | ₩2,949,805 | ₩3,046,406 | +1.87% | 1.8만 |
|---|
| 2026.04.07 | ₩2,933,698 | ₩2,999,303 | ₩2,933,698 | ₩2,964,159 | +1.04% | 1.6만 |
|---|
| 2026.04.06 | ₩2,902,060 | ₩2,951,464 | ₩2,765,472 | ₩2,948,414 | +1.60% | 2.7만 |
|---|
| 2026.04.02 | ₩2,911,544 | ₩2,931,330 | ₩2,884,254 | ₩2,902,662 | -0.31% | 1.8만 |
|---|
| 2026.04.01 | ₩2,939,370 | ₩2,951,477 | ₩2,889,605 | ₩2,914,273 | -0.85% | 2.2만 |
|---|
| 2026.03.31 | ₩2,960,012 | ₩2,975,370 | ₩2,894,167 | ₩2,939,049 | -0.71% | 2.5만 |
|---|
| 2026.03.30 | ₩2,895,478 | ₩2,957,644 | ₩2,877,297 | ₩2,934,902 | +1.36% | 1.5만 |
|---|
| 2026.03.27 | ₩2,968,895 | ₩2,973,885 | ₩2,855,732 | ₩2,881,391 | -2.95% | 1.9만 |
|---|
| 2026.03.26 | ₩2,923,732 | ₩2,975,905 | ₩2,923,732 | ₩2,970,821 | +1.61% | 1.1만 |
|---|
| 2026.03.25 | ₩2,969,390 | ₩2,985,350 | ₩2,939,049 | ₩2,950,487 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩2,901,645 | ₩2,970,621 | ₩2,879,116 | ₩2,959,049 | +1.98% | 1.7만 |
|---|
| 2026.03.23 | ₩2,914,969 | ₩2,950,367 | ₩2,890,822 | ₩2,893,605 | -0.73% | 1.9만 |
|---|
| 2026.03.20 | ₩2,929,738 | ₩2,951,129 | ₩2,882,916 | ₩2,882,929 | -1.60% | 2.3만 |
|---|
| 2026.03.19 | ₩2,931,879 | ₩2,951,892 | ₩2,889,297 | ₩2,917,912 | -0.48% | 2.2만 |
|---|
| 2026.03.18 | ₩2,946,688 | ₩2,969,885 | ₩2,922,969 | ₩2,923,063 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩2,951,277 | ₩3,004,654 | ₩2,951,277 | ₩2,952,226 | +0.03% | 1.8만 |
|---|
| 2026.03.16 | ₩2,956,480 | ₩2,983,249 | ₩2,934,447 | ₩2,942,701 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,942,929 | ₩2,966,768 | ₩2,930,514 | ₩2,936,026 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩2,936,695 | ₩2,965,096 | ₩2,844,468 | ₩2,919,103 | -0.60% | 1.7만 |
|---|
| 2026.03.11 | ₩2,969,016 | ₩2,992,614 | ₩2,929,738 | ₩2,959,357 | -0.33% | 2.5만 |
|---|
| 2026.03.10 | ₩2,869,792 | ₩2,992,212 | ₩2,809,338 | ₩2,974,500 | +3.65% | 2.6만 |
|---|
| 2026.03.09 | ₩2,909,404 | ₩2,917,564 | ₩2,821,111 | ₩2,874,421 | -1.20% | 2.8만 |
|---|
| 2026.03.06 | ₩2,897,230 | ₩2,954,313 | ₩2,854,823 | ₩2,897,096 | -0.00% | 2.2만 |
|---|
| 2026.03.05 | ₩2,961,109 | ₩2,989,738 | ₩2,918,113 | ₩2,928,320 | -1.11% | 2만 |
|---|
| 2026.03.04 | ₩2,967,209 | ₩2,996,708 | ₩2,938,206 | ₩2,974,942 | +0.26% | 2만 |
|---|
| 2026.03.03 | ₩2,978,420 | ₩2,996,400 | ₩2,915,023 | ₩2,963,303 | -0.51% | 1.7만 |
|---|
| 2026.03.02 | ₩2,956,494 | ₩3,022,393 | ₩2,956,494 | ₩3,002,165 | +1.54% | 2.5만 |
|---|
| 2026.02.27 | ₩2,966,447 | ₩2,995,289 | ₩2,923,049 | ₩2,970,554 | +0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩2,969,323 | ₩3,029,670 | ₩2,961,845 | ₩2,973,845 | +0.15% | 1.8만 |
|---|
| 2026.02.25 | ₩2,974,554 | ₩3,009,738 | ₩2,936,427 | ₩2,970,246 | -0.14% | 2만 |
|---|
| 2026.02.24 | ₩2,939,210 | ₩2,981,885 | ₩2,923,718 | ₩2,974,447 | +1.20% | 1.7만 |
|---|
| 2026.02.23 | ₩2,989,938 | ₩2,996,627 | ₩2,919,491 | ₩2,928,855 | -2.04% | 1.5만 |
|---|
| 2026.02.20 | ₩2,953,818 | ₩2,985,992 | ₩2,922,300 | ₩2,980,748 | +0.91% | 8.6천 |
|---|
| 2026.02.19 | ₩2,949,524 | ₩2,976,561 | ₩2,907,210 | ₩2,944,761 | -0.16% | 1.6만 |
|---|
| 2026.02.18 | ₩2,986,219 | ₩2,986,219 | ₩2,934,594 | ₩2,945,952 | -1.35% | 1.3만 |
|---|
| 2026.02.17 | ₩2,937,444 | ₩3,005,831 | ₩2,922,113 | ₩2,984,360 | +1.60% | 1.8만 |
|---|
| 2026.02.13 | ₩2,914,447 | ₩2,933,939 | ₩2,862,849 | ₩2,927,156 | +0.44% | 1.3만 |
|---|
| 2026.02.12 | ₩2,913,270 | ₩2,943,116 | ₩2,868,200 | ₩2,919,049 | +0.20% | 2만 |
|---|
| 2026.02.11 | ₩2,848,294 | ₩2,867,986 | ₩2,782,582 | ₩2,867,986 | +0.69% | 1.5만 |
|---|
| 2026.02.10 | ₩2,807,037 | ₩2,849,752 | ₩2,780,362 | ₩2,828,201 | +0.75% | 2.1만 |
|---|
| 2026.02.09 | ₩2,918,327 | ₩2,946,460 | ₩2,779,519 | ₩2,807,706 | -3.79% | 2.5만 |
|---|
| 2026.02.06 | ₩2,877,565 | ₩2,986,594 | ₩2,873,351 | ₩2,923,049 | +1.58% | 2.3만 |
|---|
| 2026.02.05 | ₩2,780,469 | ₩2,849,324 | ₩2,780,001 | ₩2,844,883 | +2.32% | 2.1만 |
|---|
| 2026.02.04 | ₩2,761,151 | ₩2,807,866 | ₩2,761,151 | ₩2,790,796 | +1.07% | 1.2만 |
|---|
| 2026.02.03 | ₩2,742,449 | ₩2,784,723 | ₩2,741,245 | ₩2,750,877 | +0.31% | 1.5만 |
|---|
| 2026.02.02 | ₩2,735,493 | ₩2,757,205 | ₩2,722,396 | ₩2,750,957 | +0.57% | 1.4만 |
|---|
| 2026.01.30 | ₩2,751,506 | ₩2,762,957 | ₩2,726,596 | ₩2,735,667 | -0.58% | 2.2만 |
|---|
| 2026.01.29 | ₩2,738,824 | ₩2,760,134 | ₩2,694,302 | ₩2,745,352 | +0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩2,745,713 | ₩2,763,853 | ₩2,722,182 | ₩2,727,988 | -0.65% | 1.9만 |
|---|
| 2026.01.27 | ₩2,771,038 | ₩2,771,038 | ₩2,728,964 | ₩2,745,713 | -0.91% | 1.7만 |
|---|
| 2026.01.26 | ₩2,755,827 | ₩2,798,502 | ₩2,747,934 | ₩2,778,475 | +0.82% | 1.3만 |
|---|
| 2026.01.23 | ₩2,771,907 | ₩2,777,739 | ₩2,741,954 | ₩2,751,332 | -0.74% | 8.6천 |
|---|
| 2026.01.22 | ₩2,789,258 | ₩2,807,853 | ₩2,748,964 | ₩2,771,840 | -0.62% | 1.3만 |
|---|
| 2026.01.21 | ₩2,742,917 | ₩2,789,271 | ₩2,729,071 | ₩2,774,355 | +1.15% | 1.9만 |
|---|
| 2026.01.20 | ₩2,733,446 | ₩2,774,556 | ₩2,702,316 | ₩2,736,362 | +0.11% | 1.4만 |
|---|
| 2026.01.16 | ₩2,758,021 | ₩2,766,529 | ₩2,726,382 | ₩2,750,957 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩2,788,683 | ₩2,807,840 | ₩2,755,439 | ₩2,758,395 | -1.09% | 1.4만 |
|---|
| 2026.01.14 | ₩2,750,556 | ₩2,785,164 | ₩2,745,780 | ₩2,778,515 | +1.02% | 1.5만 |
|---|
| 2026.01.13 | ₩2,748,643 | ₩2,790,221 | ₩2,714,222 | ₩2,753,138 | +0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩2,729,901 | ₩2,776,870 | ₩2,713,018 | ₩2,756,951 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩2,771,506 | ₩2,803,612 | ₩2,733,767 | ₩2,740,375 | -1.12% | 1.7만 |
|---|
| 2026.01.08 | ₩2,760,522 | ₩2,786,596 | ₩2,699,439 | ₩2,775,211 | +0.53% | 2.3만 |
|---|
| 2026.01.07 | ₩2,729,647 | ₩2,766,609 | ₩2,688,938 | ₩2,755,211 | +0.94% | 1.6만 |
|---|
| 2026.01.06 | ₩2,686,316 | ₩2,750,610 | ₩2,680,871 | ₩2,738,850 | +1.96% | 3.1만 |
|---|
| 2026.01.05 | ₩2,724,737 | ₩2,771,880 | ₩2,718,369 | ₩2,759,653 | +1.28% | 1.7만 |
|---|
| 2026.01.02 | ₩2,787,345 | ₩2,795,291 | ₩2,712,041 | ₩2,731,613 | -2.00% | 2.3만 |
|---|
| 2025.12.31 | ₩2,785,178 | ₩2,808,562 | ₩2,768,121 | ₩2,779,947 | -0.19% | 1.4만 |
|---|
| 2025.12.30 | ₩2,777,231 | ₩2,867,197 | ₩2,769,205 | ₩2,780,736 | +0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩2,768,576 | ₩2,784,308 | ₩2,753,058 | ₩2,776,603 | +0.29% | 1.2만 |
|---|
| 2025.12.26 | ₩2,799,786 | ₩2,823,291 | ₩2,748,991 | ₩2,758,957 | -1.46% | 1.6만 |
|---|
| 2025.12.24 | ₩2,797,298 | ₩2,809,338 | ₩2,770,475 | ₩2,793,352 | -0.14% | 7.7천 |
|---|
| 2025.12.23 | ₩2,786,515 | ₩2,829,405 | ₩2,779,987 | ₩2,797,164 | +0.38% | 2.2만 |
|---|
| 2025.12.22 | ₩2,710,610 | ₩2,805,498 | ₩2,695,760 | ₩2,786,783 | +2.81% | 2.3만 |
|---|
| 2025.12.19 | ₩2,726,596 | ₩2,739,800 | ₩2,726,396 | ₩2,731,774 | +0.19% | 2.1만 |
|---|
| 2025.12.18 | ₩2,759,760 | ₩2,807,733 | ₩2,723,720 | ₩2,729,071 | -1.11% | 1.9만 |
|---|
| 2025.12.17 | ₩2,741,994 | ₩2,746,676 | ₩2,725,860 | ₩2,737,967 | -0.15% | 2.2만 |
|---|
| 2025.12.16 | ₩2,767,305 | ₩2,798,636 | ₩2,712,790 | ₩2,736,175 | -1.12% | 3만 |
|---|
| 2025.12.15 | ₩2,755,319 | ₩2,772,174 | ₩2,744,456 | ₩2,766,756 | +0.42% | 2.2만 |
|---|
| 2025.12.12 | ₩2,734,222 | ₩2,748,937 | ₩2,722,971 | ₩2,748,482 | +0.52% | 1.4만 |
|---|
| 2025.12.11 | ₩2,752,603 | ₩2,846,756 | ₩2,718,770 | ₩2,735,586 | -0.62% | 3.1만 |
|---|
| 2025.12.10 | ₩2,704,269 | ₩2,736,429 | ₩2,695,212 | ₩2,730,329 | +0.96% | 2.4만 |
|---|
| 2025.12.09 | ₩2,707,948 | ₩2,726,396 | ₩2,688,938 | ₩2,700,643 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩2,719,707 | ₩2,805,980 | ₩2,693,098 | ₩2,693,647 | -0.96% | 2.3만 |
|---|
| 2025.12.05 | ₩2,710,744 | ₩2,737,339 | ₩2,700,978 | ₩2,722,101 | +0.42% | 2.7만 |
|---|
| 2025.12.04 | ₩2,706,329 | ₩2,743,653 | ₩2,702,383 | ₩2,726,115 | +0.73% | 1.8만 |
|---|
| 2025.12.03 | ₩2,716,978 | ₩2,728,790 | ₩2,693,339 | ₩2,709,740 | -0.27% | 1.7만 |
|---|
| 2025.12.02 | ₩2,709,272 | ₩2,731,078 | ₩2,705,393 | ₩2,712,229 | +0.11% | 2.6만 |
|---|
| 2025.12.01 | ₩2,713,312 | ₩2,740,804 | ₩2,700,001 | ₩2,708,857 | -0.16% | 1.5만 |
|---|
| 2025.11.28 | ₩2,716,282 | ₩2,732,937 | ₩2,706,931 | ₩2,708,001 | -0.30% | 9.3천 |
|---|
| 2025.11.26 | ₩2,682,249 | ₩2,725,526 | ₩2,681,152 | ₩2,714,436 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩2,676,684 | ₩2,716,229 | ₩2,675,560 | ₩2,680,443 | +0.14% | 1.5만 |
|---|
| 2025.11.24 | ₩2,665,955 | ₩2,678,704 | ₩2,623,387 | ₩2,671,533 | +0.21% | 2.4만 |
|---|
| 2025.11.21 | ₩2,620,711 | ₩2,693,018 | ₩2,620,711 | ₩2,675,560 | +2.09% | 2.7만 |
|---|
| 2025.11.20 | ₩2,543,856 | ₩2,559,173 | ₩2,509,006 | ₩2,517,180 | -1.05% | 2.6만 |
|---|
| 2025.11.19 | ₩2,543,521 | ₩2,555,013 | ₩2,501,649 | ₩2,527,468 | -0.63% | 2.1만 |
|---|
| 2025.11.18 | ₩2,542,812 | ₩2,565,862 | ₩2,541,795 | ₩2,542,237 | -0.02% | 2.1만 |
|---|
| 2025.11.17 | ₩2,584,444 | ₩2,599,922 | ₩2,541,782 | ₩2,541,782 | -1.65% | 1.4만 |
|---|
| 2025.11.14 | ₩2,548,471 | ₩2,588,591 | ₩2,544,458 | ₩2,574,785 | +1.03% | 2만 |
|---|
| 2025.11.13 | ₩2,581,086 | ₩2,596,805 | ₩2,557,060 | ₩2,561,969 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩2,582,651 | ₩2,608,524 | ₩2,562,464 | ₩2,587,895 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩2,551,013 | ₩2,589,126 | ₩2,544,458 | ₩2,575,240 | +0.95% | 1.6만 |
|---|
| 2025.11.10 | ₩2,549,541 | ₩2,569,942 | ₩2,541,220 | ₩2,544,137 | -0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩2,535,093 | ₩2,580,243 | ₩2,532,444 | ₩2,553,100 | +0.71% | 2.5만 |
|---|
| 2025.11.06 | ₩2,543,254 | ₩2,573,541 | ₩2,525,729 | ₩2,531,107 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩2,539,053 | ₩2,576,431 | ₩2,534,076 | ₩2,538,331 | -0.03% | 1.7만 |
|---|
| 2025.11.04 | ₩2,542,049 | ₩2,580,845 | ₩2,530,852 | ₩2,569,340 | +1.07% | 2.8만 |
|---|
| 2025.11.03 | ₩2,542,785 | ₩2,565,528 | ₩2,493,087 | ₩2,541,608 | -0.05% | 3.7만 |
|---|
| 2025.10.31 | ₩2,545,033 | ₩2,568,538 | ₩2,528,404 | ₩2,547,882 | +0.11% | 2.8만 |
|---|
| 2025.10.30 | ₩2,548,738 | ₩2,582,584 | ₩2,546,130 | ₩2,551,146 | +0.09% | 1.9만 |
|---|
| 2025.10.29 | ₩2,561,233 | ₩2,561,233 | ₩2,538,076 | ₩2,539,093 | -0.86% | 2.2만 |
|---|
| 2025.10.28 | ₩2,553,822 | ₩2,575,227 | ₩2,540,391 | ₩2,543,521 | -0.40% | 3만 |
|---|
| 2025.10.27 | ₩2,564,524 | ₩2,597,822 | ₩2,564,524 | ₩2,585,795 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩2,608,671 | ₩2,618,945 | ₩2,553,207 | ₩2,563,374 | -1.74% | 2.7만 |
|---|
| 2025.10.23 | ₩2,556,498 | ₩2,603,855 | ₩2,542,130 | ₩2,592,524 | +1.41% | 3만 |
|---|
| 2025.10.22 | ₩2,563,186 | ₩2,578,879 | ₩2,542,879 | ₩2,544,712 | -0.72% | 2.5만 |
|---|
| 2025.10.21 | ₩2,584,083 | ₩2,601,982 | ₩2,569,755 | ₩2,569,755 | -0.55% | 1.7만 |
|---|
| 2025.10.20 | ₩2,576,564 | ₩2,596,243 | ₩2,576,564 | ₩2,584,899 | +0.32% | 1.9만 |
|---|
| 2025.10.17 | ₩2,448,311 | ₩2,565,033 | ₩2,448,311 | ₩2,559,441 | +4.54% | 3.3만 |
|---|
| 2025.10.16 | ₩2,524,538 | ₩2,532,498 | ₩2,457,114 | ₩2,471,776 | -2.09% | 3.6만 |
|---|
| 2025.10.15 | ₩2,584,310 | ₩2,594,624 | ₩2,528,792 | ₩2,531,093 | -2.06% | 3.6만 |
|---|
| 2025.10.14 | ₩2,559,842 | ₩2,590,665 | ₩2,551,173 | ₩2,585,942 | +1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩2,532,819 | ₩2,575,909 | ₩2,532,819 | ₩2,546,116 | +0.53% | 3.8만 |
|---|
| 2025.10.10 | ₩2,585,487 | ₩2,589,942 | ₩2,530,090 | ₩2,539,106 | -1.79% | 2.1만 |
|---|