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 | ₩2,747,582 | ₩2,757,670 | ₩2,730,689 | ₩2,749,663 | +0.08% | 2만 |
| 2026.10.08 | ₩2,717,558 | ₩2,754,214 | ₩2,695,594 | ₩2,748,516 | +1.14% | 1.9만 |
| 2026.10.07 | ₩2,754,174 | ₩2,754,174 | ₩2,707,937 | ₩2,710,793 | -1.58% | 2만 |
| 2026.10.06 | ₩2,689,630 | ₩2,720,507 | ₩2,680,756 | ₩2,718,466 | +1.07% | 1.9만 |
| 2026.10.05 | ₩2,711,207 | ₩2,730,262 | ₩2,694,700 | ₩2,694,700 | -0.61% | 2만 |
| 2026.10.02 | ₩2,685,173 | ₩2,715,330 | ₩2,671,816 | ₩2,696,675 | +0.43% | 1.6만 |
| 2026.10.01 | ₩2,668,733 | ₩2,700,598 | ₩2,667,719 | ₩2,686,160 | +0.65% | 1.4만 |
| 2026.09.30 | ₩2,706,710 | ₩2,706,710 | ₩2,664,930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,677,420 |
| -1.08% |
| 1.6만 |
| 2026.09.29 | ₩2,683,131 | ₩2,706,136 | ₩2,672,243 | ₩2,697,463 | +0.53% | 1.3만 |
|---|
| 2026.09.28 | ₩2,716,130 | ₩2,716,130 | ₩2,669,881 | ₩2,688,736 | -1.01% | 1.5만 |
|---|
| 2026.09.25 | ₩2,732,797 | ₩2,735,466 | ₩2,693,139 | ₩2,706,950 | -0.95% | 9.2천 |
|---|
| 2026.09.24 | ₩2,743,499 | ₩2,743,499 | ₩2,707,897 | ₩2,707,897 | -1.30% | 1.1만 |
|---|
| 2026.09.23 | ₩2,735,159 | ₩2,762,020 | ₩2,706,269 | ₩2,711,474 | -0.87% | 1.3만 |
|---|
| 2026.09.22 | ₩2,744,620 | ₩2,758,404 | ₩2,718,906 | ₩2,740,336 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩2,752,532 | ₩2,770,880 | ₩2,734,972 | ₩2,744,620 | -0.29% | 1.8만 |
|---|
| 2026.09.18 | ₩2,739,362 | ₩2,781,035 | ₩2,707,657 | ₩2,750,558 | +0.41% | 3.9만 |
|---|
| 2026.09.17 | ₩2,768,839 | ₩2,786,572 | ₩2,722,095 | ₩2,746,581 | -0.80% | 2.4만 |
|---|
| 2026.09.16 | ₩2,723,496 | ₩2,768,051 | ₩2,722,149 | ₩2,751,985 | +1.05% | 3.3만 |
|---|
| 2026.09.15 | ₩2,745,660 | ₩2,745,660 | ₩2,705,642 | ₩2,730,061 | -0.57% | 2만 |
|---|
| 2026.09.14 | ₩2,760,525 | ₩2,762,193 | ₩2,728,847 | ₩2,744,820 | -0.57% | 1.7만 |
|---|
| 2026.09.11 | ₩2,784,424 | ₩2,800,063 | ₩2,725,591 | ₩2,739,682 | -1.61% | 2만 |
|---|
| 2026.09.10 | ₩2,751,758 | ₩2,781,021 | ₩2,726,339 | ₩2,770,160 | +0.67% | 3만 |
|---|
| 2026.09.09 | ₩2,737,654 | ₩2,743,085 | ₩2,718,132 | ₩2,736,560 | -0.04% | 1.6만 |
|---|
| 2026.09.08 | ₩2,779,941 | ₩2,790,749 | ₩2,735,492 | ₩2,738,788 | -1.48% | 2.7만 |
|---|
| 2026.09.04 | ₩2,802,198 | ₩2,825,950 | ₩2,766,637 | ₩2,806,855 | +0.17% | 2.5만 |
|---|
| 2026.09.03 | ₩2,822,214 | ₩2,855,426 | ₩2,776,858 | ₩2,818,517 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩2,800,904 | ₩2,841,029 | ₩2,786,626 | ₩2,808,536 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩2,812,673 | ₩2,836,572 | ₩2,793,431 | ₩2,800,810 | -0.42% | 2.2만 |
|---|
| 2026.08.31 | ₩2,842,803 | ₩2,848,901 | ₩2,793,591 | ₩2,804,880 | -1.33% | 2.2만 |
|---|
| 2026.08.28 | ₩2,846,273 | ₩2,868,917 | ₩2,825,536 | ₩2,849,448 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩2,835,571 | ₩2,862,245 | ₩2,809,684 | ₩2,838,987 | +0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩2,848,554 | ₩2,888,933 | ₩2,838,119 | ₩2,845,886 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩2,849,902 | ₩2,863,633 | ₩2,828,886 | ₩2,857,174 | +0.26% | 1.4만 |
|---|
| 2026.08.24 | ₩2,802,305 | ₩2,864,247 | ₩2,802,305 | ₩2,845,299 | +1.53% | 2만 |
|---|
| 2026.08.21 | ₩2,804,680 | ₩2,855,974 | ₩2,804,680 | ₩2,816,809 | +0.43% | 2.9만 |
|---|
| 2026.08.20 | ₩2,834,090 | ₩2,844,685 | ₩2,795,539 | ₩2,825,816 | -0.29% | 2.2만 |
|---|
| 2026.08.19 | ₩2,843,284 | ₩2,870,038 | ₩2,812,419 | ₩2,841,162 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩2,836,211 | ₩2,879,192 | ₩2,788,854 | ₩2,862,859 | +0.94% | 2.3만 |
|---|
| 2026.08.17 | ₩2,842,536 | ₩2,862,886 | ₩2,812,580 | ₩2,820,079 | -0.79% | 1.7만 |
|---|
| 2026.08.14 | ₩2,852,664 | ₩2,862,245 | ₩2,830,340 | ₩2,851,730 | -0.03% | 1.4만 |
|---|
| 2026.08.13 | ₩2,822,227 | ₩2,857,922 | ₩2,797,821 | ₩2,857,468 | +1.25% | 2.9만 |
|---|
| 2026.08.12 | ₩2,847,580 | ₩2,871,839 | ₩2,794,245 | ₩2,828,165 | -0.68% | 2.7만 |
|---|
| 2026.08.11 | ₩2,818,424 | ₩2,838,213 | ₩2,793,698 | ₩2,818,224 | -0.01% | 2.1만 |
|---|
| 2026.08.10 | ₩2,867,062 | ₩2,898,513 | ₩2,812,700 | ₩2,815,115 | -1.81% | 2.7만 |
|---|
| 2026.08.07 | ₩2,844,898 | ₩2,893,350 | ₩2,819,011 | ₩2,868,170 | +0.82% | 3만 |
|---|
| 2026.08.06 | ₩2,852,544 | ₩2,870,518 | ₩2,819,438 | ₩2,857,028 | +0.16% | 2.9만 |
|---|
| 2026.08.05 | ₩2,850,903 | ₩2,850,903 | ₩2,796,100 | ₩2,818,090 | -1.15% | 1.9만 |
|---|
| 2026.08.04 | ₩2,799,930 | ₩2,839,400 | ₩2,762,167 | ₩2,826,030 | +0.93% | 2.4만 |
|---|
| 2026.08.03 | ₩2,827,805 | ₩2,850,236 | ₩2,784,544 | ₩2,804,159 | -0.84% | 2만 |
|---|
| 2026.07.31 | ₩2,809,631 | ₩2,841,322 | ₩2,782,169 | ₩2,799,169 | -0.37% | 1.3만 |
|---|
| 2026.07.30 | ₩2,870,652 | ₩2,870,652 | ₩2,785,118 | ₩2,827,031 | -1.52% | 1.9만 |
|---|
| 2026.07.29 | ₩2,917,235 | ₩2,950,314 | ₩2,836,411 | ₩2,869,371 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩2,903,077 | ₩2,960,469 | ₩2,897,339 | ₩2,939,119 | +1.24% | 1.7만 |
|---|
| 2026.07.27 | ₩2,937,971 | ₩2,977,002 | ₩2,912,391 | ₩2,927,550 | -0.35% | 1.9만 |
|---|
| 2026.07.24 | ₩2,906,760 | ₩2,980,551 | ₩2,880,406 | ₩2,946,378 | +1.36% | 1.2만 |
|---|
| 2026.07.23 | ₩2,904,612 | ₩2,946,311 | ₩2,864,260 | ₩2,904,745 | +0.00% | 1.3만 |
|---|
| 2026.07.22 | ₩2,924,961 | ₩2,950,368 | ₩2,883,982 | ₩2,912,044 | -0.44% | 1.6만 |
|---|
| 2026.07.21 | ₩2,937,651 | ₩2,965,660 | ₩2,892,909 | ₩2,926,642 | -0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩2,954,985 | ₩3,001,087 | ₩2,948,619 | ₩2,950,608 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩2,933,287 | ₩2,988,944 | ₩2,933,287 | ₩2,951,008 | +0.60% | 1.3만 |
|---|
| 2026.07.16 | ₩2,837,025 | ₩2,940,493 | ₩2,837,025 | ₩2,930,939 | +3.31% | 2.1만 |
|---|
| 2026.07.15 | ₩2,885,730 | ₩2,900,609 | ₩2,836,678 | ₩2,855,213 | -1.06% | 1.5만 |
|---|
| 2026.07.14 | ₩2,885,610 | ₩2,919,530 | ₩2,864,047 | ₩2,892,656 | +0.24% | 2.1만 |
|---|
| 2026.07.13 | ₩2,925,895 | ₩2,940,120 | ₩2,878,925 | ₩2,902,223 | -0.81% | 1.6만 |
|---|
| 2026.07.10 | ₩2,932,954 | ₩2,934,502 | ₩2,889,053 | ₩2,910,536 | -0.76% | 1.9만 |
|---|
| 2026.07.09 | ₩2,891,628 | ₩2,922,052 | ₩2,881,900 | ₩2,915,927 | +0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩2,888,906 | ₩2,908,401 | ₩2,865,581 | ₩2,891,935 | +0.10% | 1.8만 |
|---|
| 2026.07.07 | ₩2,903,611 | ₩2,934,128 | ₩2,884,796 | ₩2,890,067 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩2,889,280 | ₩2,912,818 | ₩2,862,672 | ₩2,890,627 | +0.05% | 1.5만 |
|---|
| 2026.07.02 | ₩2,788,854 | ₩2,918,036 | ₩2,760,299 | ₩2,900,689 | +4.01% | 2.6만 |
|---|
| 2026.07.01 | ₩2,772,174 | ₩2,803,666 | ₩2,735,479 | ₩2,754,214 | -0.65% | 1.8만 |
|---|
| 2026.06.30 | ₩2,769,639 | ₩2,800,196 | ₩2,745,273 | ₩2,766,690 | -0.11% | 1.7만 |
|---|
| 2026.06.29 | ₩2,783,237 | ₩2,808,590 | ₩2,755,014 | ₩2,790,108 | +0.25% | 1.3만 |
|---|
| 2026.06.26 | ₩2,700,505 | ₩2,797,608 | ₩2,700,505 | ₩2,797,608 | +3.60% | 2.6만 |
|---|
| 2026.06.25 | ₩2,697,823 | ₩2,733,691 | ₩2,680,796 | ₩2,695,047 | -0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩2,704,455 | ₩2,727,526 | ₩2,676,966 | ₩2,698,664 | -0.21% | 1.4만 |
|---|
| 2026.06.23 | ₩2,689,256 | ₩2,706,576 | ₩2,671,415 | ₩2,700,291 | +0.41% | 1.6만 |
|---|
| 2026.06.22 | ₩2,699,491 | ₩2,715,463 | ₩2,668,546 | ₩2,683,105 | -0.61% | 1.3만 |
|---|
| 2026.06.18 | ₩2,665,237 | ₩2,695,301 | ₩2,656,457 | ₩2,686,587 | +0.80% | 2.6만 |
|---|
| 2026.06.17 | ₩2,697,583 | ₩2,729,474 | ₩2,655,416 | ₩2,673,417 | -0.90% | 2.2만 |
|---|
| 2026.06.16 | ₩2,719,146 | ₩2,737,694 | ₩2,682,104 | ₩2,711,954 | -0.26% | 2.1만 |
|---|
| 2026.06.15 | ₩2,703,587 | ₩2,748,316 | ₩2,669,227 | ₩2,709,645 | +0.22% | 3.1만 |
|---|
| 2026.06.12 | ₩2,662,755 | ₩2,708,791 | ₩2,657,151 | ₩2,700,852 | +1.43% | 1.8만 |
|---|
| 2026.06.11 | ₩2,696,915 | ₩2,724,030 | ₩2,651,413 | ₩2,654,802 | -1.56% | 1.7만 |
|---|
| 2026.06.10 | ₩2,687,908 | ₩2,719,186 | ₩2,676,966 | ₩2,693,966 | +0.23% | 2.4만 |
|---|
| 2026.06.09 | ₩2,708,124 | ₩2,735,479 | ₩2,657,138 | ₩2,675,112 | -1.22% | 2.7만 |
|---|
| 2026.06.08 | ₩2,748,823 | ₩2,762,167 | ₩2,695,488 | ₩2,700,385 | -1.76% | 2.9만 |
|---|
| 2026.06.05 | ₩2,691,178 | ₩2,781,795 | ₩2,691,178 | ₩2,755,681 | +2.40% | 2.2만 |
|---|
| 2026.06.04 | ₩2,715,463 | ₩2,755,495 | ₩2,682,824 | ₩2,689,496 | -0.96% | 3만 |
|---|
| 2026.06.03 | ₩2,736,560 | ₩2,756,909 | ₩2,692,752 | ₩2,714,156 | -0.82% | 4.5만 |
|---|
| 2026.06.02 | ₩2,748,863 | ₩2,786,065 | ₩2,736,306 | ₩2,736,560 | -0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩2,738,481 | ₩2,771,774 | ₩2,738,481 | ₩2,751,532 | +0.48% | 2.4만 |
|---|
| 2026.05.29 | ₩2,793,044 | ₩2,797,594 | ₩2,750,050 | ₩2,755,255 | -1.35% | 2.6만 |
|---|
| 2026.05.28 | ₩2,789,374 | ₩2,810,271 | ₩2,764,849 | ₩2,781,262 | -0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩2,854,199 | ₩2,880,926 | ₩2,794,819 | ₩2,804,787 | -1.73% | 2.8만 |
|---|
| 2026.05.26 | ₩2,856,107 | ₩2,890,334 | ₩2,841,122 | ₩2,841,122 | -0.52% | 1.7만 |
|---|
| 2026.05.22 | ₩2,851,357 | ₩2,880,926 | ₩2,851,357 | ₩2,864,714 | +0.47% | 1.7만 |
|---|
| 2026.05.21 | ₩2,842,403 | ₩2,871,826 | ₩2,842,269 | ₩2,854,359 | +0.42% | 2.2만 |
|---|
| 2026.05.20 | ₩2,871,653 | ₩2,902,277 | ₩2,858,909 | ₩2,861,992 | -0.34% | 1.8만 |
|---|
| 2026.05.19 | ₩2,838,587 | ₩2,880,926 | ₩2,835,584 | ₩2,861,164 | +0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩2,854,239 | ₩2,904,945 | ₩2,830,260 | ₩2,853,372 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩2,827,645 | ₩2,868,904 | ₩2,808,870 | ₩2,851,250 | +0.83% | 2.1만 |
|---|
| 2026.05.14 | ₩2,840,775 | ₩2,930,419 | ₩2,797,167 | ₩2,819,171 | -0.76% | 2.8만 |
|---|
| 2026.05.13 | ₩2,809,057 | ₩2,868,917 | ₩2,809,057 | ₩2,828,765 | +0.70% | 2.3만 |
|---|
| 2026.05.12 | ₩2,857,815 | ₩2,884,930 | ₩2,802,118 | ₩2,814,474 | -1.52% | 2.2만 |
|---|
| 2026.05.11 | ₩2,859,576 | ₩2,899,755 | ₩2,815,542 | ₩2,847,007 | -0.44% | 2.1만 |
|---|
| 2026.05.08 | ₩2,807,402 | ₩2,850,836 | ₩2,768,905 | ₩2,840,094 | +1.16% | 1.9만 |
|---|
| 2026.05.07 | ₩2,775,510 | ₩2,810,578 | ₩2,735,492 | ₩2,792,190 | +0.60% | 2.6만 |
|---|
| 2026.05.06 | ₩2,870,652 | ₩2,904,385 | ₩2,764,675 | ₩2,775,510 | -3.31% | 3.8만 |
|---|
| 2026.05.05 | ₩2,900,102 | ₩2,927,243 | ₩2,865,941 | ₩2,871,145 | -1.00% | 1.7만 |
|---|
| 2026.05.04 | ₩2,874,081 | ₩2,939,639 | ₩2,845,912 | ₩2,892,148 | +0.63% | 2.7만 |
|---|
| 2026.05.01 | ₩2,952,983 | ₩2,957,680 | ₩2,879,832 | ₩2,886,931 | -2.24% | 2만 |
|---|
| 2026.04.30 | ₩2,937,091 | ₩2,982,339 | ₩2,923,173 | ₩2,978,323 | +1.40% | 1.1만 |
|---|
| 2026.04.29 | ₩3,017,420 | ₩3,029,323 | ₩2,920,210 | ₩2,943,642 | -2.45% | 1.3만 |
|---|
| 2026.04.28 | ₩3,047,724 | ₩3,073,718 | ₩3,011,122 | ₩3,020,623 | -0.89% | 1.7만 |
|---|
| 2026.04.27 | ₩3,016,500 | ₩3,051,273 | ₩2,996,097 | ₩3,025,787 | +0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩3,041,773 | ₩3,041,773 | ₩2,994,269 | ₩3,014,725 | -0.89% | 1.5만 |
|---|
| 2026.04.23 | ₩3,046,817 | ₩3,071,116 | ₩3,026,574 | ₩3,049,579 | +0.09% | 9.4천 |
|---|
| 2026.04.22 | ₩3,059,560 | ₩3,059,560 | ₩3,017,167 | ₩3,027,962 | -1.03% | 1.5만 |
|---|
| 2026.04.21 | ₩3,039,851 | ₩3,057,025 | ₩3,017,073 | ₩3,037,503 | -0.08% | 1만 |
|---|
| 2026.04.20 | ₩3,082,364 | ₩3,104,368 | ₩3,035,728 | ₩3,035,728 | -1.51% | 1.4만 |
|---|
| 2026.04.17 | ₩3,058,666 | ₩3,113,109 | ₩3,029,109 | ₩3,094,974 | +1.19% | 1.4만 |
|---|
| 2026.04.16 | ₩3,056,784 | ₩3,069,741 | ₩3,033,366 | ₩3,062,028 | +0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩3,070,542 | ₩3,082,578 | ₩3,042,386 | ₩3,057,678 | -0.42% | 1.6만 |
|---|
| 2026.04.14 | ₩3,045,322 | ₩3,093,854 | ₩3,045,322 | ₩3,069,074 | +0.78% | 1.8만 |
|---|
| 2026.04.13 | ₩3,042,493 | ₩3,078,748 | ₩3,007,986 | ₩3,066,392 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩3,078,548 | ₩3,078,548 | ₩3,024,533 | ₩3,070,595 | -0.26% | 2만 |
|---|
| 2026.04.09 | ₩3,038,677 | ₩3,103,474 | ₩3,009,027 | ₩3,082,311 | +1.44% | 1.7만 |
|---|
| 2026.04.08 | ₩2,982,926 | ₩3,056,611 | ₩2,942,308 | ₩3,038,663 | +1.87% | 1.8만 |
|---|
| 2026.04.07 | ₩2,926,242 | ₩2,991,680 | ₩2,926,242 | ₩2,956,626 | +1.04% | 1.6만 |
|---|
| 2026.04.06 | ₩2,894,684 | ₩2,943,963 | ₩2,758,444 | ₩2,940,920 | +1.60% | 2.7만 |
|---|
| 2026.04.02 | ₩2,904,145 | ₩2,923,880 | ₩2,876,923 | ₩2,895,284 | -0.31% | 1.8만 |
|---|
| 2026.04.01 | ₩2,931,900 | ₩2,943,976 | ₩2,882,261 | ₩2,906,867 | -0.85% | 2.2만 |
|---|
| 2026.03.31 | ₩2,952,489 | ₩2,967,808 | ₩2,886,811 | ₩2,931,579 | -0.71% | 2.5만 |
|---|
| 2026.03.30 | ₩2,888,119 | ₩2,950,128 | ₩2,869,985 | ₩2,927,443 | +1.36% | 1.5만 |
|---|
| 2026.03.27 | ₩2,961,350 | ₩2,966,327 | ₩2,848,474 | ₩2,874,068 | -2.95% | 1.9만 |
|---|
| 2026.03.26 | ₩2,916,301 | ₩2,968,342 | ₩2,916,301 | ₩2,963,271 | +1.61% | 1.1만 |
|---|
| 2026.03.25 | ₩2,961,843 | ₩2,977,762 | ₩2,931,579 | ₩2,942,988 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩2,894,270 | ₩2,963,071 | ₩2,871,799 | ₩2,951,528 | +1.98% | 1.7만 |
|---|
| 2026.03.23 | ₩2,907,561 | ₩2,942,868 | ₩2,883,475 | ₩2,886,251 | -0.73% | 1.9만 |
|---|
| 2026.03.20 | ₩2,922,292 | ₩2,943,629 | ₩2,875,589 | ₩2,875,602 | -1.60% | 2.3만 |
|---|
| 2026.03.19 | ₩2,924,427 | ₩2,944,390 | ₩2,881,954 | ₩2,910,496 | -0.48% | 2.2만 |
|---|
| 2026.03.18 | ₩2,939,199 | ₩2,962,337 | ₩2,915,540 | ₩2,915,634 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩2,943,776 | ₩2,997,017 | ₩2,943,776 | ₩2,944,723 | +0.03% | 1.8만 |
|---|
| 2026.03.16 | ₩2,948,966 | ₩2,975,667 | ₩2,926,989 | ₩2,935,222 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,935,449 | ₩2,959,228 | ₩2,923,066 | ₩2,928,564 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩2,929,231 | ₩2,957,560 | ₩2,837,239 | ₩2,911,684 | -0.60% | 1.7만 |
|---|
| 2026.03.11 | ₩2,961,470 | ₩2,985,008 | ₩2,922,292 | ₩2,951,835 | -0.33% | 2.5만 |
|---|
| 2026.03.10 | ₩2,862,499 | ₩2,984,608 | ₩2,802,198 | ₩2,966,941 | +3.65% | 2.6만 |
|---|
| 2026.03.09 | ₩2,902,010 | ₩2,910,149 | ₩2,813,941 | ₩2,867,115 | -1.20% | 2.8만 |
|---|
| 2026.03.06 | ₩2,889,867 | ₩2,946,805 | ₩2,847,567 | ₩2,889,733 | -0.00% | 2.2만 |
|---|
| 2026.03.05 | ₩2,953,583 | ₩2,982,139 | ₩2,910,697 | ₩2,920,878 | -1.11% | 2만 |
|---|
| 2026.03.04 | ₩2,959,668 | ₩2,989,091 | ₩2,930,739 | ₩2,967,381 | +0.26% | 2만 |
|---|
| 2026.03.03 | ₩2,970,850 | ₩2,988,784 | ₩2,907,614 | ₩2,955,772 | -0.51% | 1.7만 |
|---|
| 2026.03.02 | ₩2,948,980 | ₩3,014,711 | ₩2,948,980 | ₩2,994,535 | +1.54% | 2.5만 |
|---|
| 2026.02.27 | ₩2,958,908 | ₩2,987,677 | ₩2,915,620 | ₩2,963,004 | +0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩2,961,777 | ₩3,021,970 | ₩2,954,317 | ₩2,966,287 | +0.15% | 1.8만 |
|---|
| 2026.02.25 | ₩2,966,994 | ₩3,002,088 | ₩2,928,964 | ₩2,962,697 | -0.14% | 2만 |
|---|
| 2026.02.24 | ₩2,931,740 | ₩2,974,306 | ₩2,916,287 | ₩2,966,887 | +1.20% | 1.7만 |
|---|
| 2026.02.23 | ₩2,982,339 | ₩2,989,011 | ₩2,912,071 | ₩2,921,412 | -2.04% | 1.5만 |
|---|
| 2026.02.20 | ₩2,946,311 | ₩2,978,403 | ₩2,914,873 | ₩2,973,172 | +0.91% | 8.6천 |
|---|
| 2026.02.19 | ₩2,942,028 | ₩2,968,996 | ₩2,899,821 | ₩2,937,277 | -0.16% | 1.6만 |
|---|
| 2026.02.18 | ₩2,978,630 | ₩2,978,630 | ₩2,927,136 | ₩2,938,465 | -1.35% | 1.3만 |
|---|
| 2026.02.17 | ₩2,929,978 | ₩2,998,192 | ₩2,914,686 | ₩2,976,775 | +1.60% | 1.8만 |
|---|
| 2026.02.13 | ₩2,907,040 | ₩2,926,482 | ₩2,855,573 | ₩2,919,717 | +0.44% | 1.3만 |
|---|
| 2026.02.12 | ₩2,905,866 | ₩2,935,636 | ₩2,860,911 | ₩2,911,631 | +0.20% | 2만 |
|---|
| 2026.02.11 | ₩2,841,055 | ₩2,860,697 | ₩2,775,510 | ₩2,860,697 | +0.69% | 1.5만 |
|---|
| 2026.02.10 | ₩2,799,903 | ₩2,842,510 | ₩2,773,295 | ₩2,821,013 | +0.75% | 2.1만 |
|---|
| 2026.02.09 | ₩2,910,910 | ₩2,938,972 | ₩2,772,455 | ₩2,800,570 | -3.79% | 2.5만 |
|---|
| 2026.02.06 | ₩2,870,251 | ₩2,979,003 | ₩2,866,048 | ₩2,915,620 | +1.58% | 2.3만 |
|---|
| 2026.02.05 | ₩2,773,402 | ₩2,842,082 | ₩2,772,935 | ₩2,837,653 | +2.32% | 2.1만 |
|---|
| 2026.02.04 | ₩2,754,134 | ₩2,800,730 | ₩2,754,134 | ₩2,783,703 | +1.07% | 1.2만 |
|---|
| 2026.02.03 | ₩2,735,479 | ₩2,777,646 | ₩2,734,278 | ₩2,743,886 | +0.31% | 1.5만 |
|---|
| 2026.02.02 | ₩2,728,540 | ₩2,750,197 | ₩2,715,477 | ₩2,743,966 | +0.57% | 1.4만 |
|---|
| 2026.01.30 | ₩2,744,513 | ₩2,755,935 | ₩2,719,667 | ₩2,728,714 | -0.58% | 2.2만 |
|---|
| 2026.01.29 | ₩2,731,863 | ₩2,753,119 | ₩2,687,455 | ₩2,738,375 | +0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩2,738,735 | ₩2,756,829 | ₩2,715,263 | ₩2,721,054 | -0.65% | 1.9만 |
|---|
| 2026.01.27 | ₩2,763,995 | ₩2,763,995 | ₩2,722,029 | ₩2,738,735 | -0.91% | 1.7만 |
|---|
| 2026.01.26 | ₩2,748,823 | ₩2,791,389 | ₩2,740,950 | ₩2,771,414 | +0.82% | 1.3만 |
|---|
| 2026.01.23 | ₩2,764,862 | ₩2,770,680 | ₩2,734,985 | ₩2,744,339 | -0.74% | 8.6천 |
|---|
| 2026.01.22 | ₩2,782,169 | ₩2,800,717 | ₩2,741,978 | ₩2,764,795 | -0.62% | 1.3만 |
|---|
| 2026.01.21 | ₩2,735,946 | ₩2,782,182 | ₩2,722,135 | ₩2,767,304 | +1.15% | 1.9만 |
|---|
| 2026.01.20 | ₩2,726,499 | ₩2,767,504 | ₩2,695,448 | ₩2,729,408 | +0.11% | 1.4만 |
|---|
| 2026.01.16 | ₩2,751,011 | ₩2,759,498 | ₩2,719,453 | ₩2,743,966 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩2,781,595 | ₩2,800,703 | ₩2,748,436 | ₩2,751,385 | -1.09% | 1.4만 |
|---|
| 2026.01.14 | ₩2,743,565 | ₩2,778,086 | ₩2,738,802 | ₩2,771,454 | +1.02% | 1.5만 |
|---|
| 2026.01.13 | ₩2,741,657 | ₩2,783,130 | ₩2,707,324 | ₩2,746,141 | +0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩2,722,963 | ₩2,769,813 | ₩2,706,123 | ₩2,749,944 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩2,764,462 | ₩2,796,487 | ₩2,726,819 | ₩2,733,411 | -1.12% | 1.7만 |
|---|
| 2026.01.08 | ₩2,753,506 | ₩2,779,514 | ₩2,692,579 | ₩2,768,158 | +0.53% | 2.3만 |
|---|
| 2026.01.07 | ₩2,722,709 | ₩2,759,578 | ₩2,682,104 | ₩2,748,209 | +0.94% | 1.6만 |
|---|
| 2026.01.06 | ₩2,679,488 | ₩2,743,619 | ₩2,674,057 | ₩2,731,890 | +1.96% | 3.1만 |
|---|
| 2026.01.05 | ₩2,717,812 | ₩2,764,835 | ₩2,711,460 | ₩2,752,639 | +1.28% | 1.7만 |
|---|
| 2026.01.02 | ₩2,780,261 | ₩2,788,187 | ₩2,705,149 | ₩2,724,671 | -2.00% | 2.3만 |
|---|
| 2025.12.31 | ₩2,778,099 | ₩2,801,424 | ₩2,761,086 | ₩2,772,882 | -0.19% | 1.4만 |
|---|
| 2025.12.30 | ₩2,770,173 | ₩2,859,910 | ₩2,762,167 | ₩2,773,669 | +0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩2,761,539 | ₩2,777,232 | ₩2,746,061 | ₩2,769,546 | +0.29% | 1.2만 |
|---|
| 2025.12.26 | ₩2,792,671 | ₩2,816,115 | ₩2,742,004 | ₩2,751,945 | -1.46% | 1.6만 |
|---|
| 2025.12.24 | ₩2,790,189 | ₩2,802,198 | ₩2,763,434 | ₩2,786,252 | -0.14% | 7.7천 |
|---|
| 2025.12.23 | ₩2,779,433 | ₩2,822,214 | ₩2,772,922 | ₩2,790,055 | +0.38% | 2.2만 |
|---|
| 2025.12.22 | ₩2,703,721 | ₩2,798,368 | ₩2,688,909 | ₩2,779,700 | +2.81% | 2.3만 |
|---|
| 2025.12.19 | ₩2,719,667 | ₩2,732,837 | ₩2,719,466 | ₩2,724,831 | +0.19% | 2.1만 |
|---|
| 2025.12.18 | ₩2,752,746 | ₩2,800,597 | ₩2,716,798 | ₩2,722,135 | -1.11% | 1.9만 |
|---|
| 2025.12.17 | ₩2,735,025 | ₩2,739,696 | ₩2,718,933 | ₩2,731,009 | -0.15% | 2.2만 |
|---|
| 2025.12.16 | ₩2,760,272 | ₩2,791,523 | ₩2,705,896 | ₩2,729,221 | -1.12% | 3만 |
|---|
| 2025.12.15 | ₩2,748,316 | ₩2,765,129 | ₩2,737,481 | ₩2,759,725 | +0.42% | 2.2만 |
|---|
| 2025.12.12 | ₩2,727,273 | ₩2,741,951 | ₩2,716,050 | ₩2,741,497 | +0.52% | 1.4만 |
|---|
| 2025.12.11 | ₩2,745,607 | ₩2,839,521 | ₩2,711,861 | ₩2,728,634 | -0.62% | 3.1만 |
|---|
| 2025.12.10 | ₩2,697,396 | ₩2,729,474 | ₩2,688,362 | ₩2,723,389 | +0.96% | 2.4만 |
|---|
| 2025.12.09 | ₩2,701,065 | ₩2,719,466 | ₩2,682,104 | ₩2,693,780 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩2,712,795 | ₩2,798,849 | ₩2,686,254 | ₩2,686,801 | -0.96% | 2.3만 |
|---|
| 2025.12.05 | ₩2,703,854 | ₩2,730,382 | ₩2,694,113 | ₩2,715,183 | +0.42% | 2.7만 |
|---|
| 2025.12.04 | ₩2,699,451 | ₩2,736,680 | ₩2,695,514 | ₩2,719,186 | +0.73% | 1.8만 |
|---|
| 2025.12.03 | ₩2,710,072 | ₩2,721,855 | ₩2,686,494 | ₩2,702,853 | -0.27% | 1.7만 |
|---|
| 2025.12.02 | ₩2,702,386 | ₩2,724,137 | ₩2,698,517 | ₩2,705,335 | +0.11% | 2.6만 |
|---|
| 2025.12.01 | ₩2,706,416 | ₩2,733,838 | ₩2,693,139 | ₩2,701,973 | -0.16% | 1.5만 |
|---|
| 2025.11.28 | ₩2,709,378 | ₩2,725,992 | ₩2,700,051 | ₩2,701,119 | -0.30% | 9.3천 |
|---|
| 2025.11.26 | ₩2,675,432 | ₩2,718,599 | ₩2,674,338 | ₩2,707,537 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩2,669,881 | ₩2,709,325 | ₩2,668,760 | ₩2,673,631 | +0.14% | 1.5만 |
|---|
| 2025.11.24 | ₩2,659,179 | ₩2,671,896 | ₩2,616,719 | ₩2,664,744 | +0.21% | 2.4만 |
|---|
| 2025.11.21 | ₩2,614,050 | ₩2,686,174 | ₩2,614,050 | ₩2,668,760 | +2.09% | 2.7만 |
|---|
| 2025.11.20 | ₩2,537,390 | ₩2,552,669 | ₩2,502,630 | ₩2,510,783 | -1.05% | 2.6만 |
|---|
| 2025.11.19 | ₩2,537,057 | ₩2,548,519 | ₩2,495,291 | ₩2,521,044 | -0.63% | 2.1만 |
|---|
| 2025.11.18 | ₩2,536,349 | ₩2,559,341 | ₩2,535,335 | ₩2,535,776 | -0.02% | 2.1만 |
|---|
| 2025.11.17 | ₩2,577,875 | ₩2,593,314 | ₩2,535,322 | ₩2,535,322 | -1.65% | 1.4만 |
|---|
| 2025.11.14 | ₩2,541,994 | ₩2,582,012 | ₩2,537,991 | ₩2,568,241 | +1.03% | 2만 |
|---|
| 2025.11.13 | ₩2,574,526 | ₩2,590,205 | ₩2,550,561 | ₩2,555,458 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩2,576,087 | ₩2,601,894 | ₩2,555,951 | ₩2,581,318 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩2,544,529 | ₩2,582,546 | ₩2,537,991 | ₩2,568,695 | +0.95% | 1.6만 |
|---|
| 2025.11.10 | ₩2,543,061 | ₩2,563,411 | ₩2,534,762 | ₩2,537,671 | -0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩2,528,650 | ₩2,573,685 | ₩2,526,008 | ₩2,546,611 | +0.71% | 2.5만 |
|---|
| 2025.11.06 | ₩2,536,790 | ₩2,567,000 | ₩2,519,309 | ₩2,524,674 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩2,532,600 | ₩2,569,882 | ₩2,527,636 | ₩2,531,879 | -0.03% | 1.7만 |
|---|
| 2025.11.04 | ₩2,535,589 | ₩2,574,286 | ₩2,524,420 | ₩2,562,810 | +1.07% | 2.8만 |
|---|
| 2025.11.03 | ₩2,536,323 | ₩2,559,007 | ₩2,486,751 | ₩2,535,149 | -0.05% | 3.7만 |
|---|
| 2025.10.31 | ₩2,538,565 | ₩2,562,010 | ₩2,521,978 | ₩2,541,407 | +0.11% | 2.8만 |
|---|
| 2025.10.30 | ₩2,542,261 | ₩2,576,021 | ₩2,539,659 | ₩2,544,663 | +0.09% | 1.9만 |
|---|
| 2025.10.29 | ₩2,554,724 | ₩2,554,724 | ₩2,531,626 | ₩2,532,640 | -0.86% | 2.2만 |
|---|
| 2025.10.28 | ₩2,547,331 | ₩2,568,682 | ₩2,533,934 | ₩2,537,057 | -0.40% | 3만 |
|---|
| 2025.10.27 | ₩2,558,006 | ₩2,591,219 | ₩2,558,006 | ₩2,579,223 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩2,602,041 | ₩2,612,289 | ₩2,546,718 | ₩2,556,859 | -1.74% | 2.7만 |
|---|
| 2025.10.23 | ₩2,550,000 | ₩2,597,237 | ₩2,535,669 | ₩2,585,935 | +1.41% | 3만 |
|---|
| 2025.10.22 | ₩2,556,672 | ₩2,572,324 | ₩2,536,416 | ₩2,538,244 | -0.72% | 2.5만 |
|---|
| 2025.10.21 | ₩2,577,515 | ₩2,595,369 | ₩2,563,224 | ₩2,563,224 | -0.55% | 1.7만 |
|---|
| 2025.10.20 | ₩2,570,016 | ₩2,589,645 | ₩2,570,016 | ₩2,578,329 | +0.32% | 1.9만 |
|---|
| 2025.10.17 | ₩2,442,089 | ₩2,558,514 | ₩2,442,089 | ₩2,552,936 | +4.54% | 3.3만 |
|---|
| 2025.10.16 | ₩2,518,122 | ₩2,526,061 | ₩2,450,869 | ₩2,465,494 | -2.09% | 3.6만 |
|---|
| 2025.10.15 | ₩2,577,742 | ₩2,588,030 | ₩2,522,365 | ₩2,524,660 | -2.06% | 3.6만 |
|---|
| 2025.10.14 | ₩2,553,336 | ₩2,584,080 | ₩2,544,689 | ₩2,579,370 | +1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩2,526,382 | ₩2,569,362 | ₩2,526,382 | ₩2,539,645 | +0.53% | 3.8만 |
|---|
| 2025.10.10 | ₩2,578,916 | ₩2,583,360 | ₩2,523,660 | ₩2,532,653 | -1.79% | 2.1만 |
|---|