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 | ₩2,756,436 | ₩2,766,556 | ₩2,739,488 | ₩2,758,524 | +0.08% | 2만 |
| 2026.10.08 | ₩2,726,315 | ₩2,763,089 | ₩2,704,281 | ₩2,757,373 | +1.14% | 1.9만 |
| 2026.10.07 | ₩2,763,049 | ₩2,763,049 | ₩2,716,664 | ₩2,719,528 | -1.58% | 2만 |
| 2026.10.06 | ₩2,698,297 | ₩2,729,274 | ₩2,689,395 | ₩2,727,226 | +1.07% | 1.9만 |
| 2026.10.05 | ₩2,719,943 | ₩2,739,060 | ₩2,703,384 | ₩2,703,384 | -0.61% | 2만 |
| 2026.10.02 | ₩2,693,826 | ₩2,724,080 | ₩2,680,426 | ₩2,705,365 | +0.43% | 1.6만 |
| 2026.10.01 | ₩2,677,333 | ₩2,709,301 | ₩2,676,316 | ₩2,694,816 | +0.65% | 1.4만 |
| 2026.09.30 | ₩2,715,432 | ₩2,715,432 | ₩2,673,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,686,048 |
| -1.08% |
| 1.6만 |
| 2026.09.29 | ₩2,691,778 | ₩2,714,856 | ₩2,680,854 | ₩2,706,155 | +0.53% | 1.3만 |
|---|
| 2026.09.28 | ₩2,724,883 | ₩2,724,883 | ₩2,678,484 | ₩2,697,400 | -1.01% | 1.5만 |
|---|
| 2026.09.25 | ₩2,741,603 | ₩2,744,281 | ₩2,701,818 | ₩2,715,673 | -0.95% | 9.2천 |
|---|
| 2026.09.24 | ₩2,752,339 | ₩2,752,339 | ₩2,716,623 | ₩2,716,623 | -1.30% | 1.1만 |
|---|
| 2026.09.23 | ₩2,743,973 | ₩2,770,920 | ₩2,714,990 | ₩2,720,211 | -0.87% | 1.3만 |
|---|
| 2026.09.22 | ₩2,753,464 | ₩2,767,292 | ₩2,727,668 | ₩2,749,167 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩2,761,402 | ₩2,779,809 | ₩2,743,785 | ₩2,753,464 | -0.29% | 1.8만 |
|---|
| 2026.09.18 | ₩2,748,189 | ₩2,789,996 | ₩2,716,383 | ₩2,759,421 | +0.41% | 3.9만 |
|---|
| 2026.09.17 | ₩2,777,761 | ₩2,795,552 | ₩2,730,867 | ₩2,755,432 | -0.80% | 2.4만 |
|---|
| 2026.09.16 | ₩2,732,273 | ₩2,776,971 | ₩2,730,921 | ₩2,760,854 | +1.05% | 3.3만 |
|---|
| 2026.09.15 | ₩2,754,508 | ₩2,754,508 | ₩2,714,361 | ₩2,738,859 | -0.57% | 2만 |
|---|
| 2026.09.14 | ₩2,769,421 | ₩2,771,094 | ₩2,737,641 | ₩2,753,665 | -0.57% | 1.7만 |
|---|
| 2026.09.11 | ₩2,793,397 | ₩2,809,086 | ₩2,734,374 | ₩2,748,511 | -1.61% | 2만 |
|---|
| 2026.09.10 | ₩2,760,626 | ₩2,789,983 | ₩2,735,124 | ₩2,779,086 | +0.67% | 3만 |
|---|
| 2026.09.09 | ₩2,746,476 | ₩2,751,924 | ₩2,726,891 | ₩2,745,378 | -0.04% | 1.6만 |
|---|
| 2026.09.08 | ₩2,788,899 | ₩2,799,742 | ₩2,744,307 | ₩2,747,614 | -1.48% | 2.7만 |
|---|
| 2026.09.04 | ₩2,811,228 | ₩2,835,057 | ₩2,775,552 | ₩2,815,900 | +0.17% | 2.5만 |
|---|
| 2026.09.03 | ₩2,831,308 | ₩2,864,628 | ₩2,785,806 | ₩2,827,600 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩2,809,930 | ₩2,850,184 | ₩2,795,606 | ₩2,817,587 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩2,821,737 | ₩2,845,712 | ₩2,802,433 | ₩2,809,836 | -0.42% | 2.2만 |
|---|
| 2026.08.31 | ₩2,851,964 | ₩2,858,082 | ₩2,802,594 | ₩2,813,919 | -1.33% | 2.2만 |
|---|
| 2026.08.28 | ₩2,855,445 | ₩2,878,162 | ₩2,834,642 | ₩2,858,631 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩2,844,708 | ₩2,871,469 | ₩2,818,738 | ₩2,848,135 | +0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩2,857,734 | ₩2,898,242 | ₩2,847,265 | ₩2,855,056 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩2,859,086 | ₩2,872,861 | ₩2,838,002 | ₩2,866,382 | +0.26% | 1.4만 |
|---|
| 2026.08.24 | ₩2,811,335 | ₩2,873,477 | ₩2,811,335 | ₩2,854,467 | +1.53% | 2만 |
|---|
| 2026.08.21 | ₩2,813,718 | ₩2,865,177 | ₩2,813,718 | ₩2,825,886 | +0.43% | 2.9만 |
|---|
| 2026.08.20 | ₩2,843,222 | ₩2,853,852 | ₩2,804,548 | ₩2,834,923 | -0.29% | 2.2만 |
|---|
| 2026.08.19 | ₩2,852,446 | ₩2,879,287 | ₩2,821,482 | ₩2,850,317 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩2,845,351 | ₩2,888,470 | ₩2,797,841 | ₩2,872,084 | +0.94% | 2.3만 |
|---|
| 2026.08.17 | ₩2,851,696 | ₩2,872,111 | ₩2,821,643 | ₩2,829,166 | -0.79% | 1.7만 |
|---|
| 2026.08.14 | ₩2,861,857 | ₩2,871,469 | ₩2,839,461 | ₩2,860,920 | -0.03% | 1.4만 |
|---|
| 2026.08.13 | ₩2,831,322 | ₩2,867,131 | ₩2,806,837 | ₩2,866,676 | +1.25% | 2.9만 |
|---|
| 2026.08.12 | ₩2,856,757 | ₩2,881,094 | ₩2,803,250 | ₩2,837,279 | -0.68% | 2.7만 |
|---|
| 2026.08.11 | ₩2,827,506 | ₩2,847,359 | ₩2,802,700 | ₩2,827,306 | -0.01% | 2.1만 |
|---|
| 2026.08.10 | ₩2,876,301 | ₩2,907,854 | ₩2,821,764 | ₩2,824,186 | -1.81% | 2.7만 |
|---|
| 2026.08.07 | ₩2,854,066 | ₩2,902,673 | ₩2,828,095 | ₩2,877,412 | +0.82% | 3만 |
|---|
| 2026.08.06 | ₩2,861,736 | ₩2,879,768 | ₩2,828,524 | ₩2,866,234 | +0.16% | 2.9만 |
|---|
| 2026.08.05 | ₩2,860,090 | ₩2,860,090 | ₩2,805,110 | ₩2,827,172 | -1.15% | 1.9만 |
|---|
| 2026.08.04 | ₩2,808,952 | ₩2,848,550 | ₩2,771,068 | ₩2,835,137 | +0.93% | 2.4만 |
|---|
| 2026.08.03 | ₩2,836,917 | ₩2,859,420 | ₩2,793,517 | ₩2,813,196 | -0.84% | 2만 |
|---|
| 2026.07.31 | ₩2,818,685 | ₩2,850,478 | ₩2,791,134 | ₩2,808,189 | -0.37% | 1.3만 |
|---|
| 2026.07.30 | ₩2,879,902 | ₩2,879,902 | ₩2,794,093 | ₩2,836,141 | -1.52% | 1.9만 |
|---|
| 2026.07.29 | ₩2,926,636 | ₩2,959,821 | ₩2,845,552 | ₩2,878,617 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩2,912,432 | ₩2,970,009 | ₩2,906,676 | ₩2,948,590 | +1.24% | 1.7만 |
|---|
| 2026.07.27 | ₩2,947,439 | ₩2,986,595 | ₩2,921,776 | ₩2,936,984 | -0.35% | 1.9만 |
|---|
| 2026.07.24 | ₩2,916,127 | ₩2,990,156 | ₩2,889,688 | ₩2,955,872 | +1.36% | 1.2만 |
|---|
| 2026.07.23 | ₩2,913,972 | ₩2,955,805 | ₩2,873,490 | ₩2,914,106 | +0.00% | 1.3만 |
|---|
| 2026.07.22 | ₩2,934,387 | ₩2,959,875 | ₩2,893,276 | ₩2,921,428 | -0.44% | 1.6만 |
|---|
| 2026.07.21 | ₩2,947,117 | ₩2,975,216 | ₩2,902,231 | ₩2,936,073 | -0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩2,964,507 | ₩3,010,758 | ₩2,958,121 | ₩2,960,116 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩2,942,740 | ₩2,998,576 | ₩2,942,740 | ₩2,960,518 | +0.60% | 1.3만 |
|---|
| 2026.07.16 | ₩2,846,168 | ₩2,949,969 | ₩2,846,168 | ₩2,940,384 | +3.31% | 2.1만 |
|---|
| 2026.07.15 | ₩2,895,029 | ₩2,909,956 | ₩2,845,820 | ₩2,864,414 | -1.06% | 1.5만 |
|---|
| 2026.07.14 | ₩2,894,909 | ₩2,928,938 | ₩2,873,276 | ₩2,901,977 | +0.24% | 2.1만 |
|---|
| 2026.07.13 | ₩2,935,324 | ₩2,949,594 | ₩2,888,202 | ₩2,911,575 | -0.81% | 1.6만 |
|---|
| 2026.07.10 | ₩2,942,405 | ₩2,943,958 | ₩2,898,363 | ₩2,919,915 | -0.76% | 1.9만 |
|---|
| 2026.07.09 | ₩2,900,946 | ₩2,931,468 | ₩2,891,187 | ₩2,925,324 | +0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩2,898,215 | ₩2,917,774 | ₩2,874,815 | ₩2,901,254 | +0.10% | 1.8만 |
|---|
| 2026.07.07 | ₩2,912,968 | ₩2,943,583 | ₩2,894,092 | ₩2,899,380 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩2,898,590 | ₩2,922,204 | ₩2,871,897 | ₩2,899,942 | +0.05% | 1.5만 |
|---|
| 2026.07.02 | ₩2,797,841 | ₩2,927,439 | ₩2,769,194 | ₩2,910,036 | +4.01% | 2.6만 |
|---|
| 2026.07.01 | ₩2,781,108 | ₩2,812,701 | ₩2,744,294 | ₩2,763,089 | -0.65% | 1.8만 |
|---|
| 2026.06.30 | ₩2,778,564 | ₩2,809,220 | ₩2,754,120 | ₩2,775,606 | -0.11% | 1.7만 |
|---|
| 2026.06.29 | ₩2,792,205 | ₩2,817,640 | ₩2,763,892 | ₩2,799,099 | +0.25% | 1.3만 |
|---|
| 2026.06.26 | ₩2,709,207 | ₩2,806,623 | ₩2,709,207 | ₩2,806,623 | +3.60% | 2.6만 |
|---|
| 2026.06.25 | ₩2,706,516 | ₩2,742,500 | ₩2,689,435 | ₩2,703,732 | -0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩2,713,170 | ₩2,736,316 | ₩2,685,593 | ₩2,707,360 | -0.21% | 1.4만 |
|---|
| 2026.06.23 | ₩2,697,922 | ₩2,715,298 | ₩2,680,024 | ₩2,708,993 | +0.41% | 1.6만 |
|---|
| 2026.06.22 | ₩2,708,190 | ₩2,724,214 | ₩2,677,146 | ₩2,691,751 | -0.61% | 1.3만 |
|---|
| 2026.06.18 | ₩2,673,826 | ₩2,703,986 | ₩2,665,017 | ₩2,695,245 | +0.80% | 2.6만 |
|---|
| 2026.06.17 | ₩2,706,275 | ₩2,738,270 | ₩2,663,973 | ₩2,682,032 | -0.90% | 2.2만 |
|---|
| 2026.06.16 | ₩2,727,909 | ₩2,746,516 | ₩2,690,747 | ₩2,720,693 | -0.26% | 2.1만 |
|---|
| 2026.06.15 | ₩2,712,300 | ₩2,757,172 | ₩2,677,829 | ₩2,718,377 | +0.22% | 3.1만 |
|---|
| 2026.06.12 | ₩2,671,336 | ₩2,717,520 | ₩2,665,714 | ₩2,709,555 | +1.43% | 1.8만 |
|---|
| 2026.06.11 | ₩2,705,606 | ₩2,732,808 | ₩2,659,957 | ₩2,663,357 | -1.56% | 1.7만 |
|---|
| 2026.06.10 | ₩2,696,570 | ₩2,727,949 | ₩2,685,593 | ₩2,702,648 | +0.23% | 2.4만 |
|---|
| 2026.06.09 | ₩2,716,851 | ₩2,744,294 | ₩2,665,700 | ₩2,683,732 | -1.22% | 2.7만 |
|---|
| 2026.06.08 | ₩2,757,681 | ₩2,771,068 | ₩2,704,174 | ₩2,709,087 | -1.76% | 2.9만 |
|---|
| 2026.06.05 | ₩2,699,850 | ₩2,790,760 | ₩2,699,850 | ₩2,764,561 | +2.40% | 2.2만 |
|---|
| 2026.06.04 | ₩2,724,214 | ₩2,764,374 | ₩2,691,470 | ₩2,698,163 | -0.96% | 3만 |
|---|
| 2026.06.03 | ₩2,745,378 | ₩2,765,793 | ₩2,701,429 | ₩2,722,902 | -0.82% | 4.5만 |
|---|
| 2026.06.02 | ₩2,757,721 | ₩2,795,043 | ₩2,745,124 | ₩2,745,378 | -0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩2,747,306 | ₩2,780,706 | ₩2,747,306 | ₩2,760,398 | +0.48% | 2.4만 |
|---|
| 2026.05.29 | ₩2,802,045 | ₩2,806,610 | ₩2,758,912 | ₩2,764,133 | -1.35% | 2.6만 |
|---|
| 2026.05.28 | ₩2,798,363 | ₩2,819,327 | ₩2,773,758 | ₩2,790,224 | -0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩2,863,396 | ₩2,890,210 | ₩2,803,825 | ₩2,813,825 | -1.73% | 2.8만 |
|---|
| 2026.05.26 | ₩2,865,311 | ₩2,899,648 | ₩2,850,277 | ₩2,850,277 | -0.52% | 1.7만 |
|---|
| 2026.05.22 | ₩2,860,545 | ₩2,890,210 | ₩2,860,545 | ₩2,873,945 | +0.47% | 1.7만 |
|---|
| 2026.05.21 | ₩2,851,562 | ₩2,881,080 | ₩2,851,429 | ₩2,863,557 | +0.42% | 2.2만 |
|---|
| 2026.05.20 | ₩2,880,906 | ₩2,911,629 | ₩2,868,122 | ₩2,871,214 | -0.34% | 1.8만 |
|---|
| 2026.05.19 | ₩2,847,734 | ₩2,890,210 | ₩2,844,722 | ₩2,870,384 | +0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩2,863,437 | ₩2,914,306 | ₩2,839,380 | ₩2,862,567 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩2,836,757 | ₩2,878,149 | ₩2,817,921 | ₩2,860,438 | +0.83% | 2.1만 |
|---|
| 2026.05.14 | ₩2,849,929 | ₩2,939,862 | ₩2,806,181 | ₩2,828,256 | -0.76% | 2.8만 |
|---|
| 2026.05.13 | ₩2,818,109 | ₩2,878,162 | ₩2,818,109 | ₩2,837,881 | +0.70% | 2.3만 |
|---|
| 2026.05.12 | ₩2,867,024 | ₩2,894,226 | ₩2,811,148 | ₩2,823,544 | -1.52% | 2.2만 |
|---|
| 2026.05.11 | ₩2,868,791 | ₩2,909,099 | ₩2,824,615 | ₩2,856,181 | -0.44% | 2.1만 |
|---|
| 2026.05.08 | ₩2,816,449 | ₩2,860,023 | ₩2,777,828 | ₩2,849,246 | +1.16% | 1.9만 |
|---|
| 2026.05.07 | ₩2,784,454 | ₩2,819,635 | ₩2,744,307 | ₩2,801,188 | +0.60% | 2.6만 |
|---|
| 2026.05.06 | ₩2,879,902 | ₩2,913,744 | ₩2,773,584 | ₩2,784,454 | -3.31% | 3.8만 |
|---|
| 2026.05.05 | ₩2,909,447 | ₩2,936,676 | ₩2,875,177 | ₩2,880,397 | -1.00% | 1.7만 |
|---|
| 2026.05.04 | ₩2,883,343 | ₩2,949,112 | ₩2,855,083 | ₩2,901,468 | +0.63% | 2.7만 |
|---|
| 2026.05.01 | ₩2,962,499 | ₩2,967,211 | ₩2,889,112 | ₩2,896,234 | -2.24% | 2만 |
|---|
| 2026.04.30 | ₩2,946,555 | ₩2,991,950 | ₩2,932,593 | ₩2,987,920 | +1.40% | 1.1만 |
|---|
| 2026.04.29 | ₩3,027,144 | ₩3,039,085 | ₩2,929,621 | ₩2,953,128 | -2.45% | 1.3만 |
|---|
| 2026.04.28 | ₩3,057,545 | ₩3,083,623 | ₩3,020,825 | ₩3,030,356 | -0.89% | 1.7만 |
|---|
| 2026.04.27 | ₩3,026,220 | ₩3,061,106 | ₩3,005,752 | ₩3,035,537 | +0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩3,051,575 | ₩3,051,575 | ₩3,003,918 | ₩3,024,440 | -0.89% | 1.5만 |
|---|
| 2026.04.23 | ₩3,056,635 | ₩3,081,012 | ₩3,036,327 | ₩3,059,406 | +0.09% | 9.4천 |
|---|
| 2026.04.22 | ₩3,069,419 | ₩3,069,419 | ₩3,026,889 | ₩3,037,719 | -1.03% | 1.5만 |
|---|
| 2026.04.21 | ₩3,049,647 | ₩3,066,876 | ₩3,026,796 | ₩3,047,291 | -0.08% | 1만 |
|---|
| 2026.04.20 | ₩3,092,297 | ₩3,114,372 | ₩3,045,510 | ₩3,045,510 | -1.51% | 1.4만 |
|---|
| 2026.04.17 | ₩3,068,522 | ₩3,123,140 | ₩3,038,871 | ₩3,104,948 | +1.19% | 1.4만 |
|---|
| 2026.04.16 | ₩3,066,635 | ₩3,079,633 | ₩3,043,141 | ₩3,071,896 | +0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩3,080,437 | ₩3,092,512 | ₩3,052,190 | ₩3,067,532 | -0.42% | 1.6만 |
|---|
| 2026.04.14 | ₩3,055,135 | ₩3,103,823 | ₩3,055,135 | ₩3,078,964 | +0.78% | 1.8만 |
|---|
| 2026.04.13 | ₩3,052,298 | ₩3,088,669 | ₩3,017,679 | ₩3,076,273 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩3,088,469 | ₩3,088,469 | ₩3,034,279 | ₩3,080,490 | -0.26% | 2만 |
|---|
| 2026.04.09 | ₩3,048,469 | ₩3,113,475 | ₩3,018,723 | ₩3,092,244 | +1.44% | 1.7만 |
|---|
| 2026.04.08 | ₩2,992,539 | ₩3,066,461 | ₩2,951,789 | ₩3,048,455 | +1.87% | 1.8만 |
|---|
| 2026.04.07 | ₩2,935,672 | ₩3,001,321 | ₩2,935,672 | ₩2,966,153 | +1.04% | 1.6만 |
|---|
| 2026.04.06 | ₩2,904,012 | ₩2,953,449 | ₩2,767,333 | ₩2,950,397 | +1.60% | 2.7만 |
|---|
| 2026.04.02 | ₩2,913,503 | ₩2,933,302 | ₩2,886,194 | ₩2,904,614 | -0.31% | 1.8만 |
|---|
| 2026.04.01 | ₩2,941,348 | ₩2,953,463 | ₩2,891,549 | ₩2,916,234 | -0.85% | 2.2만 |
|---|
| 2026.03.31 | ₩2,962,003 | ₩2,977,372 | ₩2,896,114 | ₩2,941,026 | -0.71% | 2.5만 |
|---|
| 2026.03.30 | ₩2,897,425 | ₩2,959,634 | ₩2,879,233 | ₩2,936,877 | +1.36% | 1.5만 |
|---|
| 2026.03.27 | ₩2,970,892 | ₩2,975,886 | ₩2,857,653 | ₩2,883,329 | -2.95% | 1.9만 |
|---|
| 2026.03.26 | ₩2,925,699 | ₩2,977,907 | ₩2,925,699 | ₩2,972,820 | +1.61% | 1.1만 |
|---|
| 2026.03.25 | ₩2,971,388 | ₩2,987,358 | ₩2,941,026 | ₩2,952,472 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩2,903,597 | ₩2,972,619 | ₩2,881,053 | ₩2,961,040 | +1.98% | 1.7만 |
|---|
| 2026.03.23 | ₩2,916,930 | ₩2,952,352 | ₩2,892,767 | ₩2,895,551 | -0.73% | 1.9만 |
|---|
| 2026.03.20 | ₩2,931,709 | ₩2,953,115 | ₩2,884,855 | ₩2,884,869 | -1.60% | 2.3만 |
|---|
| 2026.03.19 | ₩2,933,851 | ₩2,953,878 | ₩2,891,241 | ₩2,919,875 | -0.48% | 2.2만 |
|---|
| 2026.03.18 | ₩2,948,670 | ₩2,971,883 | ₩2,924,935 | ₩2,925,029 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩2,953,262 | ₩3,006,675 | ₩2,953,262 | ₩2,954,212 | +0.03% | 1.8만 |
|---|
| 2026.03.16 | ₩2,958,469 | ₩2,985,256 | ₩2,936,421 | ₩2,944,681 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,944,909 | ₩2,968,764 | ₩2,932,486 | ₩2,938,001 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩2,938,670 | ₩2,967,090 | ₩2,846,382 | ₩2,921,067 | -0.60% | 1.7만 |
|---|
| 2026.03.11 | ₩2,971,013 | ₩2,994,627 | ₩2,931,709 | ₩2,961,347 | -0.33% | 2.5만 |
|---|
| 2026.03.10 | ₩2,871,723 | ₩2,994,225 | ₩2,811,228 | ₩2,976,501 | +3.65% | 2.6만 |
|---|
| 2026.03.09 | ₩2,911,361 | ₩2,919,527 | ₩2,823,008 | ₩2,876,355 | -1.20% | 2.8만 |
|---|
| 2026.03.06 | ₩2,899,179 | ₩2,956,301 | ₩2,856,743 | ₩2,899,046 | -0.00% | 2.2만 |
|---|
| 2026.03.05 | ₩2,963,101 | ₩2,991,749 | ₩2,920,076 | ₩2,930,290 | -1.11% | 2만 |
|---|
| 2026.03.04 | ₩2,969,206 | ₩2,998,724 | ₩2,940,183 | ₩2,976,943 | +0.26% | 2만 |
|---|
| 2026.03.03 | ₩2,980,424 | ₩2,998,416 | ₩2,916,984 | ₩2,965,297 | -0.51% | 1.7만 |
|---|
| 2026.03.02 | ₩2,958,483 | ₩3,024,426 | ₩2,958,483 | ₩3,004,185 | +1.54% | 2.5만 |
|---|
| 2026.02.27 | ₩2,968,443 | ₩2,997,305 | ₩2,925,016 | ₩2,972,552 | +0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩2,971,321 | ₩3,031,709 | ₩2,963,838 | ₩2,975,845 | +0.15% | 1.8만 |
|---|
| 2026.02.25 | ₩2,976,555 | ₩3,011,762 | ₩2,938,403 | ₩2,972,244 | -0.14% | 2만 |
|---|
| 2026.02.24 | ₩2,941,187 | ₩2,983,891 | ₩2,925,685 | ₩2,976,448 | +1.20% | 1.7만 |
|---|
| 2026.02.23 | ₩2,991,950 | ₩2,998,643 | ₩2,921,455 | ₩2,930,826 | -2.04% | 1.5만 |
|---|
| 2026.02.20 | ₩2,955,805 | ₩2,988,001 | ₩2,924,266 | ₩2,982,753 | +0.91% | 8.6천 |
|---|
| 2026.02.19 | ₩2,951,508 | ₩2,978,563 | ₩2,909,166 | ₩2,946,743 | -0.16% | 1.6만 |
|---|
| 2026.02.18 | ₩2,988,228 | ₩2,988,228 | ₩2,936,568 | ₩2,947,934 | -1.35% | 1.3만 |
|---|
| 2026.02.17 | ₩2,939,420 | ₩3,007,853 | ₩2,924,079 | ₩2,986,368 | +1.60% | 1.8만 |
|---|
| 2026.02.13 | ₩2,916,408 | ₩2,935,913 | ₩2,864,775 | ₩2,929,126 | +0.44% | 1.3만 |
|---|
| 2026.02.12 | ₩2,915,230 | ₩2,945,096 | ₩2,870,130 | ₩2,921,013 | +0.20% | 2만 |
|---|
| 2026.02.11 | ₩2,850,211 | ₩2,869,916 | ₩2,784,454 | ₩2,869,916 | +0.69% | 1.5만 |
|---|
| 2026.02.10 | ₩2,808,926 | ₩2,851,669 | ₩2,782,232 | ₩2,830,104 | +0.75% | 2.1만 |
|---|
| 2026.02.09 | ₩2,920,290 | ₩2,948,443 | ₩2,781,389 | ₩2,809,595 | -3.79% | 2.5만 |
|---|
| 2026.02.06 | ₩2,879,501 | ₩2,988,603 | ₩2,875,284 | ₩2,925,016 | +1.58% | 2.3만 |
|---|
| 2026.02.05 | ₩2,782,339 | ₩2,851,241 | ₩2,781,871 | ₩2,846,797 | +2.32% | 2.1만 |
|---|
| 2026.02.04 | ₩2,763,009 | ₩2,809,755 | ₩2,763,009 | ₩2,792,674 | +1.07% | 1.2만 |
|---|
| 2026.02.03 | ₩2,744,294 | ₩2,786,596 | ₩2,743,089 | ₩2,752,728 | +0.31% | 1.5만 |
|---|
| 2026.02.02 | ₩2,737,333 | ₩2,759,060 | ₩2,724,227 | ₩2,752,808 | +0.57% | 1.4만 |
|---|
| 2026.01.30 | ₩2,753,357 | ₩2,764,816 | ₩2,728,431 | ₩2,737,507 | -0.58% | 2.2만 |
|---|
| 2026.01.29 | ₩2,740,666 | ₩2,761,991 | ₩2,696,115 | ₩2,747,199 | +0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩2,747,560 | ₩2,765,713 | ₩2,724,013 | ₩2,729,823 | -0.65% | 1.9만 |
|---|
| 2026.01.27 | ₩2,772,902 | ₩2,772,902 | ₩2,730,800 | ₩2,747,560 | -0.91% | 1.7만 |
|---|
| 2026.01.26 | ₩2,757,681 | ₩2,800,385 | ₩2,749,783 | ₩2,780,345 | +0.82% | 1.3만 |
|---|
| 2026.01.23 | ₩2,773,772 | ₩2,779,608 | ₩2,743,799 | ₩2,753,183 | -0.74% | 8.6천 |
|---|
| 2026.01.22 | ₩2,791,134 | ₩2,809,742 | ₩2,750,814 | ₩2,773,705 | -0.62% | 1.3만 |
|---|
| 2026.01.21 | ₩2,744,763 | ₩2,791,148 | ₩2,730,907 | ₩2,776,222 | +1.15% | 1.9만 |
|---|
| 2026.01.20 | ₩2,735,285 | ₩2,776,422 | ₩2,704,134 | ₩2,738,203 | +0.11% | 1.4만 |
|---|
| 2026.01.16 | ₩2,759,876 | ₩2,768,390 | ₩2,728,216 | ₩2,752,808 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩2,790,559 | ₩2,809,729 | ₩2,757,293 | ₩2,760,251 | -1.09% | 1.4만 |
|---|
| 2026.01.14 | ₩2,752,406 | ₩2,787,038 | ₩2,747,627 | ₩2,780,385 | +1.02% | 1.5만 |
|---|
| 2026.01.13 | ₩2,750,492 | ₩2,792,098 | ₩2,716,048 | ₩2,754,990 | +0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩2,731,737 | ₩2,778,738 | ₩2,714,843 | ₩2,758,805 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩2,773,370 | ₩2,805,498 | ₩2,735,606 | ₩2,742,219 | -1.12% | 1.7만 |
|---|
| 2026.01.08 | ₩2,762,380 | ₩2,788,470 | ₩2,701,255 | ₩2,777,078 | +0.53% | 2.3만 |
|---|
| 2026.01.07 | ₩2,731,483 | ₩2,768,471 | ₩2,690,747 | ₩2,757,065 | +0.94% | 1.6만 |
|---|
| 2026.01.06 | ₩2,688,123 | ₩2,752,460 | ₩2,682,675 | ₩2,740,693 | +1.96% | 3.1만 |
|---|
| 2026.01.05 | ₩2,726,570 | ₩2,773,745 | ₩2,720,198 | ₩2,761,510 | +1.28% | 1.7만 |
|---|
| 2026.01.02 | ₩2,789,220 | ₩2,797,172 | ₩2,713,866 | ₩2,733,451 | -2.00% | 2.3만 |
|---|
| 2025.12.31 | ₩2,787,051 | ₩2,810,451 | ₩2,769,983 | ₩2,781,817 | -0.19% | 1.4만 |
|---|
| 2025.12.30 | ₩2,779,100 | ₩2,869,126 | ₩2,771,068 | ₩2,782,607 | +0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩2,770,438 | ₩2,786,181 | ₩2,754,910 | ₩2,778,471 | +0.29% | 1.2만 |
|---|
| 2025.12.26 | ₩2,801,670 | ₩2,825,190 | ₩2,750,840 | ₩2,760,813 | -1.46% | 1.6만 |
|---|
| 2025.12.24 | ₩2,799,180 | ₩2,811,228 | ₩2,772,339 | ₩2,795,231 | -0.14% | 7.7천 |
|---|
| 2025.12.23 | ₩2,788,390 | ₩2,831,308 | ₩2,781,857 | ₩2,799,046 | +0.38% | 2.2만 |
|---|
| 2025.12.22 | ₩2,712,433 | ₩2,807,386 | ₩2,697,574 | ₩2,788,658 | +2.81% | 2.3만 |
|---|
| 2025.12.19 | ₩2,728,431 | ₩2,741,643 | ₩2,728,230 | ₩2,733,611 | +0.19% | 2.1만 |
|---|
| 2025.12.18 | ₩2,761,616 | ₩2,809,622 | ₩2,725,552 | ₩2,730,907 | -1.11% | 1.9만 |
|---|
| 2025.12.17 | ₩2,743,839 | ₩2,748,524 | ₩2,727,694 | ₩2,739,809 | -0.15% | 2.2만 |
|---|
| 2025.12.16 | ₩2,769,167 | ₩2,800,519 | ₩2,714,615 | ₩2,738,016 | -1.12% | 3만 |
|---|
| 2025.12.15 | ₩2,757,172 | ₩2,774,039 | ₩2,746,302 | ₩2,768,618 | +0.42% | 2.2만 |
|---|
| 2025.12.12 | ₩2,736,061 | ₩2,750,787 | ₩2,724,803 | ₩2,750,331 | +0.52% | 1.4만 |
|---|
| 2025.12.11 | ₩2,754,455 | ₩2,848,671 | ₩2,720,599 | ₩2,737,427 | -0.62% | 3.1만 |
|---|
| 2025.12.10 | ₩2,706,088 | ₩2,738,270 | ₩2,697,025 | ₩2,732,165 | +0.96% | 2.4만 |
|---|
| 2025.12.09 | ₩2,709,769 | ₩2,728,230 | ₩2,690,747 | ₩2,702,460 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩2,721,536 | ₩2,807,868 | ₩2,694,910 | ₩2,695,459 | -0.96% | 2.3만 |
|---|
| 2025.12.05 | ₩2,712,567 | ₩2,739,180 | ₩2,702,795 | ₩2,723,933 | +0.42% | 2.7만 |
|---|
| 2025.12.04 | ₩2,708,150 | ₩2,745,499 | ₩2,704,201 | ₩2,727,949 | +0.73% | 1.8만 |
|---|
| 2025.12.03 | ₩2,718,805 | ₩2,730,626 | ₩2,695,151 | ₩2,711,563 | -0.27% | 1.7만 |
|---|
| 2025.12.02 | ₩2,711,095 | ₩2,732,915 | ₩2,707,213 | ₩2,714,053 | +0.11% | 2.6만 |
|---|
| 2025.12.01 | ₩2,715,138 | ₩2,742,647 | ₩2,701,818 | ₩2,710,680 | -0.16% | 1.5만 |
|---|
| 2025.11.28 | ₩2,718,109 | ₩2,734,776 | ₩2,708,752 | ₩2,709,823 | -0.30% | 9.3천 |
|---|
| 2025.11.26 | ₩2,684,053 | ₩2,727,360 | ₩2,682,956 | ₩2,716,262 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩2,678,484 | ₩2,718,056 | ₩2,677,360 | ₩2,682,246 | +0.14% | 1.5만 |
|---|
| 2025.11.24 | ₩2,667,748 | ₩2,680,506 | ₩2,625,151 | ₩2,673,331 | +0.21% | 2.4만 |
|---|
| 2025.11.21 | ₩2,622,474 | ₩2,694,830 | ₩2,622,474 | ₩2,677,360 | +2.09% | 2.7만 |
|---|
| 2025.11.20 | ₩2,545,567 | ₩2,560,895 | ₩2,510,694 | ₩2,518,874 | -1.05% | 2.6만 |
|---|
| 2025.11.19 | ₩2,545,232 | ₩2,556,732 | ₩2,503,332 | ₩2,529,168 | -0.63% | 2.1만 |
|---|
| 2025.11.18 | ₩2,544,523 | ₩2,567,588 | ₩2,543,505 | ₩2,543,947 | -0.02% | 2.1만 |
|---|
| 2025.11.17 | ₩2,586,183 | ₩2,601,671 | ₩2,543,492 | ₩2,543,492 | -1.65% | 1.4만 |
|---|
| 2025.11.14 | ₩2,550,185 | ₩2,590,332 | ₩2,546,169 | ₩2,576,517 | +1.03% | 2만 |
|---|
| 2025.11.13 | ₩2,582,822 | ₩2,598,552 | ₩2,558,780 | ₩2,563,693 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩2,584,389 | ₩2,610,279 | ₩2,564,188 | ₩2,589,636 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩2,552,729 | ₩2,590,868 | ₩2,546,169 | ₩2,576,972 | +0.95% | 1.6만 |
|---|
| 2025.11.10 | ₩2,551,256 | ₩2,571,671 | ₩2,542,930 | ₩2,545,848 | -0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩2,536,799 | ₩2,581,979 | ₩2,534,148 | ₩2,554,817 | +0.71% | 2.5만 |
|---|
| 2025.11.06 | ₩2,544,965 | ₩2,575,272 | ₩2,527,428 | ₩2,532,809 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩2,540,761 | ₩2,578,164 | ₩2,535,781 | ₩2,540,038 | -0.03% | 1.7만 |
|---|
| 2025.11.04 | ₩2,543,760 | ₩2,582,581 | ₩2,532,555 | ₩2,571,069 | +1.07% | 2.8만 |
|---|
| 2025.11.03 | ₩2,544,496 | ₩2,567,254 | ₩2,494,764 | ₩2,543,318 | -0.05% | 3.7만 |
|---|
| 2025.10.31 | ₩2,546,745 | ₩2,570,266 | ₩2,530,105 | ₩2,549,596 | +0.11% | 2.8만 |
|---|
| 2025.10.30 | ₩2,550,453 | ₩2,584,322 | ₩2,547,843 | ₩2,552,863 | +0.09% | 1.9만 |
|---|
| 2025.10.29 | ₩2,562,956 | ₩2,562,956 | ₩2,539,784 | ₩2,540,801 | -0.86% | 2.2만 |
|---|
| 2025.10.28 | ₩2,555,540 | ₩2,576,959 | ₩2,542,100 | ₩2,545,232 | -0.40% | 3만 |
|---|
| 2025.10.27 | ₩2,566,250 | ₩2,599,569 | ₩2,566,250 | ₩2,587,535 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩2,610,426 | ₩2,620,707 | ₩2,554,924 | ₩2,565,098 | -1.74% | 2.7만 |
|---|
| 2025.10.23 | ₩2,558,217 | ₩2,605,607 | ₩2,543,840 | ₩2,594,268 | +1.41% | 3만 |
|---|
| 2025.10.22 | ₩2,564,911 | ₩2,580,614 | ₩2,544,590 | ₩2,546,424 | -0.72% | 2.5만 |
|---|
| 2025.10.21 | ₩2,585,821 | ₩2,603,733 | ₩2,571,484 | ₩2,571,484 | -0.55% | 1.7만 |
|---|
| 2025.10.20 | ₩2,578,298 | ₩2,597,990 | ₩2,578,298 | ₩2,586,638 | +0.32% | 1.9만 |
|---|
| 2025.10.17 | ₩2,449,958 | ₩2,566,758 | ₩2,449,958 | ₩2,561,163 | +4.54% | 3.3만 |
|---|
| 2025.10.16 | ₩2,526,236 | ₩2,534,202 | ₩2,458,767 | ₩2,473,439 | -2.09% | 3.6만 |
|---|
| 2025.10.15 | ₩2,586,049 | ₩2,596,370 | ₩2,530,493 | ₩2,532,796 | -2.06% | 3.6만 |
|---|
| 2025.10.14 | ₩2,561,564 | ₩2,592,407 | ₩2,552,890 | ₩2,587,682 | +1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩2,534,523 | ₩2,577,642 | ₩2,534,523 | ₩2,547,829 | +0.53% | 3.8만 |
|---|
| 2025.10.10 | ₩2,587,227 | ₩2,591,684 | ₩2,531,792 | ₩2,540,815 | -1.79% | 2.1만 |
|---|