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 | ₩2,762,387 | ₩2,772,529 | ₩2,745,402 | ₩2,764,479 | +0.08% | 2만 |
| 2026.10.08 | ₩2,732,201 | ₩2,769,054 | ₩2,710,119 | ₩2,763,326 | +1.14% | 1.9만 |
| 2026.10.07 | ₩2,769,014 | ₩2,769,014 | ₩2,722,528 | ₩2,725,399 | -1.58% | 2만 |
| 2026.10.06 | ₩2,704,122 | ₩2,735,166 | ₩2,695,201 | ₩2,733,113 | +1.07% | 1.9만 |
| 2026.10.05 | ₩2,725,815 | ₩2,744,973 | ₩2,709,220 | ₩2,709,220 | -0.61% | 2만 |
| 2026.10.02 | ₩2,699,641 | ₩2,729,961 | ₩2,686,212 | ₩2,711,206 | +0.43% | 1.6만 |
| 2026.10.01 | ₩2,683,113 | ₩2,715,150 | ₩2,682,094 | ₩2,700,634 | +0.65% | 1.4만 |
| 2026.09.30 | ₩2,721,294 | ₩2,721,294 | ₩2,679,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,691,847 |
| -1.08% |
| 1.6만 |
| 2026.09.29 | ₩2,697,589 | ₩2,720,717 | ₩2,686,641 | ₩2,711,997 | +0.53% | 1.3만 |
|---|
| 2026.09.28 | ₩2,730,766 | ₩2,730,766 | ₩2,684,267 | ₩2,703,223 | -1.01% | 1.5만 |
|---|
| 2026.09.25 | ₩2,747,522 | ₩2,750,205 | ₩2,707,651 | ₩2,721,536 | -0.95% | 9.2천 |
|---|
| 2026.09.24 | ₩2,758,281 | ₩2,758,281 | ₩2,722,488 | ₩2,722,488 | -1.30% | 1.1만 |
|---|
| 2026.09.23 | ₩2,749,897 | ₩2,776,902 | ₩2,720,852 | ₩2,726,084 | -0.87% | 1.3만 |
|---|
| 2026.09.22 | ₩2,759,408 | ₩2,773,267 | ₩2,733,556 | ₩2,755,102 | -0.16% | 1.6만 |
|---|
| 2026.09.21 | ₩2,767,364 | ₩2,785,810 | ₩2,749,709 | ₩2,759,408 | -0.29% | 1.8만 |
|---|
| 2026.09.18 | ₩2,754,122 | ₩2,796,020 | ₩2,722,247 | ₩2,765,378 | +0.41% | 3.9만 |
|---|
| 2026.09.17 | ₩2,783,758 | ₩2,801,587 | ₩2,736,763 | ₩2,761,380 | -0.80% | 2.4만 |
|---|
| 2026.09.16 | ₩2,738,171 | ₩2,782,966 | ₩2,736,816 | ₩2,766,814 | +1.05% | 3.3만 |
|---|
| 2026.09.15 | ₩2,760,455 | ₩2,760,455 | ₩2,720,221 | ₩2,744,772 | -0.57% | 2만 |
|---|
| 2026.09.14 | ₩2,775,400 | ₩2,777,077 | ₩2,743,551 | ₩2,759,609 | -0.57% | 1.7만 |
|---|
| 2026.09.11 | ₩2,799,427 | ₩2,815,150 | ₩2,740,277 | ₩2,754,444 | -1.61% | 2만 |
|---|
| 2026.09.10 | ₩2,766,586 | ₩2,796,006 | ₩2,741,029 | ₩2,785,086 | +0.67% | 3만 |
|---|
| 2026.09.09 | ₩2,752,405 | ₩2,757,865 | ₩2,732,778 | ₩2,751,305 | -0.04% | 1.6만 |
|---|
| 2026.09.08 | ₩2,794,920 | ₩2,805,786 | ₩2,750,232 | ₩2,753,546 | -1.48% | 2.7만 |
|---|
| 2026.09.04 | ₩2,817,297 | ₩2,841,177 | ₩2,781,544 | ₩2,821,979 | +0.17% | 2.5만 |
|---|
| 2026.09.03 | ₩2,837,421 | ₩2,870,812 | ₩2,791,821 | ₩2,833,704 | -0.13% | 2.2만 |
|---|
| 2026.09.02 | ₩2,815,996 | ₩2,856,337 | ₩2,801,641 | ₩2,823,669 | +0.27% | 2만 |
|---|
| 2026.09.01 | ₩2,827,828 | ₩2,851,856 | ₩2,808,483 | ₩2,815,902 | -0.42% | 2.2만 |
|---|
| 2026.08.31 | ₩2,858,121 | ₩2,864,252 | ₩2,808,644 | ₩2,819,994 | -1.33% | 2.2만 |
|---|
| 2026.08.28 | ₩2,861,609 | ₩2,884,376 | ₩2,840,761 | ₩2,864,802 | +0.11% | 1.8만 |
|---|
| 2026.08.27 | ₩2,850,850 | ₩2,877,668 | ₩2,824,823 | ₩2,854,284 | +0.12% | 2.4만 |
|---|
| 2026.08.26 | ₩2,863,903 | ₩2,904,499 | ₩2,853,412 | ₩2,861,220 | -0.09% | 1.6만 |
|---|
| 2026.08.25 | ₩2,865,258 | ₩2,879,063 | ₩2,844,128 | ₩2,872,570 | +0.26% | 1.4만 |
|---|
| 2026.08.24 | ₩2,817,404 | ₩2,879,680 | ₩2,817,404 | ₩2,860,630 | +1.53% | 2만 |
|---|
| 2026.08.21 | ₩2,819,792 | ₩2,871,362 | ₩2,819,792 | ₩2,831,987 | +0.43% | 2.9만 |
|---|
| 2026.08.20 | ₩2,849,360 | ₩2,860,013 | ₩2,810,603 | ₩2,841,043 | -0.29% | 2.2만 |
|---|
| 2026.08.19 | ₩2,858,604 | ₩2,885,503 | ₩2,827,573 | ₩2,856,471 | -0.07% | 2만 |
|---|
| 2026.08.18 | ₩2,851,494 | ₩2,894,706 | ₩2,803,881 | ₩2,878,285 | +0.94% | 2.3만 |
|---|
| 2026.08.17 | ₩2,857,853 | ₩2,878,312 | ₩2,827,734 | ₩2,835,274 | -0.79% | 1.7만 |
|---|
| 2026.08.14 | ₩2,868,035 | ₩2,877,668 | ₩2,845,591 | ₩2,867,096 | -0.03% | 1.4만 |
|---|
| 2026.08.13 | ₩2,837,434 | ₩2,873,321 | ₩2,812,897 | ₩2,872,865 | +1.25% | 2.9만 |
|---|
| 2026.08.12 | ₩2,862,924 | ₩2,887,313 | ₩2,809,301 | ₩2,843,404 | -0.68% | 2.7만 |
|---|
| 2026.08.11 | ₩2,833,610 | ₩2,853,506 | ₩2,808,751 | ₩2,833,409 | -0.01% | 2.1만 |
|---|
| 2026.08.10 | ₩2,882,511 | ₩2,914,131 | ₩2,827,855 | ₩2,830,283 | -1.81% | 2.7만 |
|---|
| 2026.08.07 | ₩2,860,227 | ₩2,908,940 | ₩2,834,201 | ₩2,883,624 | +0.82% | 3만 |
|---|
| 2026.08.06 | ₩2,867,914 | ₩2,885,985 | ₩2,834,630 | ₩2,872,422 | +0.16% | 2.9만 |
|---|
| 2026.08.05 | ₩2,866,264 | ₩2,866,264 | ₩2,811,166 | ₩2,833,275 | -1.15% | 1.9만 |
|---|
| 2026.08.04 | ₩2,815,016 | ₩2,854,700 | ₩2,777,050 | ₩2,841,258 | +0.93% | 2.4만 |
|---|
| 2026.08.03 | ₩2,843,042 | ₩2,865,594 | ₩2,799,548 | ₩2,819,269 | -0.84% | 2만 |
|---|
| 2026.07.31 | ₩2,824,770 | ₩2,856,632 | ₩2,797,160 | ₩2,814,252 | -0.37% | 1.3만 |
|---|
| 2026.07.30 | ₩2,886,120 | ₩2,886,120 | ₩2,800,125 | ₩2,842,264 | -1.52% | 1.9만 |
|---|
| 2026.07.29 | ₩2,932,954 | ₩2,966,211 | ₩2,851,695 | ₩2,884,832 | -1.64% | 2.1만 |
|---|
| 2026.07.28 | ₩2,918,720 | ₩2,976,421 | ₩2,912,951 | ₩2,954,956 | +1.24% | 1.7만 |
|---|
| 2026.07.27 | ₩2,953,802 | ₩2,993,043 | ₩2,928,084 | ₩2,943,324 | -0.35% | 1.9만 |
|---|
| 2026.07.24 | ₩2,922,423 | ₩2,996,611 | ₩2,895,927 | ₩2,962,254 | +1.36% | 1.2만 |
|---|
| 2026.07.23 | ₩2,920,262 | ₩2,962,187 | ₩2,879,693 | ₩2,920,397 | +0.00% | 1.3만 |
|---|
| 2026.07.22 | ₩2,940,721 | ₩2,966,265 | ₩2,899,522 | ₩2,927,735 | -0.44% | 1.6만 |
|---|
| 2026.07.21 | ₩2,953,480 | ₩2,981,639 | ₩2,908,497 | ₩2,942,412 | -0.37% | 1.4만 |
|---|
| 2026.07.20 | ₩2,970,907 | ₩3,017,258 | ₩2,964,507 | ₩2,966,506 | -0.15% | 1.6만 |
|---|
| 2026.07.17 | ₩2,949,093 | ₩3,005,050 | ₩2,949,093 | ₩2,966,909 | +0.60% | 1.3만 |
|---|
| 2026.07.16 | ₩2,852,312 | ₩2,956,337 | ₩2,852,312 | ₩2,946,732 | +3.31% | 2.1만 |
|---|
| 2026.07.15 | ₩2,901,279 | ₩2,916,238 | ₩2,851,963 | ₩2,870,598 | -1.06% | 1.5만 |
|---|
| 2026.07.14 | ₩2,901,159 | ₩2,935,261 | ₩2,879,479 | ₩2,908,242 | +0.24% | 2.1만 |
|---|
| 2026.07.13 | ₩2,941,660 | ₩2,955,962 | ₩2,894,437 | ₩2,917,861 | -0.81% | 1.6만 |
|---|
| 2026.07.10 | ₩2,948,757 | ₩2,950,314 | ₩2,904,620 | ₩2,926,219 | -0.76% | 1.9만 |
|---|
| 2026.07.09 | ₩2,907,209 | ₩2,937,797 | ₩2,897,429 | ₩2,931,639 | +0.84% | 2.6만 |
|---|
| 2026.07.08 | ₩2,904,472 | ₩2,924,073 | ₩2,881,022 | ₩2,907,518 | +0.10% | 1.8만 |
|---|
| 2026.07.07 | ₩2,919,256 | ₩2,949,938 | ₩2,900,340 | ₩2,905,640 | -0.47% | 1.4만 |
|---|
| 2026.07.06 | ₩2,904,848 | ₩2,928,513 | ₩2,878,097 | ₩2,906,203 | +0.05% | 1.5만 |
|---|
| 2026.07.02 | ₩2,803,881 | ₩2,933,759 | ₩2,775,172 | ₩2,916,318 | +4.01% | 2.6만 |
|---|
| 2026.07.01 | ₩2,787,112 | ₩2,818,773 | ₩2,750,219 | ₩2,769,054 | -0.65% | 1.8만 |
|---|
| 2026.06.30 | ₩2,784,563 | ₩2,815,285 | ₩2,760,066 | ₩2,781,598 | -0.11% | 1.7만 |
|---|
| 2026.06.29 | ₩2,798,233 | ₩2,823,723 | ₩2,769,859 | ₩2,805,142 | +0.25% | 1.3만 |
|---|
| 2026.06.26 | ₩2,715,056 | ₩2,812,682 | ₩2,715,056 | ₩2,812,682 | +3.60% | 2.6만 |
|---|
| 2026.06.25 | ₩2,712,359 | ₩2,748,421 | ₩2,695,241 | ₩2,709,569 | -0.10% | 1.4만 |
|---|
| 2026.06.24 | ₩2,719,027 | ₩2,742,223 | ₩2,691,391 | ₩2,713,205 | -0.21% | 1.4만 |
|---|
| 2026.06.23 | ₩2,703,746 | ₩2,721,160 | ₩2,685,810 | ₩2,714,841 | +0.41% | 1.6만 |
|---|
| 2026.06.22 | ₩2,714,036 | ₩2,730,095 | ₩2,682,925 | ₩2,697,562 | -0.61% | 1.3만 |
|---|
| 2026.06.18 | ₩2,679,598 | ₩2,709,824 | ₩2,670,771 | ₩2,701,063 | +0.80% | 2.6만 |
|---|
| 2026.06.17 | ₩2,712,118 | ₩2,744,181 | ₩2,669,724 | ₩2,687,822 | -0.90% | 2.2만 |
|---|
| 2026.06.16 | ₩2,733,798 | ₩2,752,445 | ₩2,696,556 | ₩2,726,567 | -0.26% | 2.1만 |
|---|
| 2026.06.15 | ₩2,718,155 | ₩2,763,125 | ₩2,683,610 | ₩2,724,246 | +0.22% | 3.1만 |
|---|
| 2026.06.12 | ₩2,677,103 | ₩2,723,387 | ₩2,671,468 | ₩2,715,405 | +1.43% | 1.8만 |
|---|
| 2026.06.11 | ₩2,711,447 | ₩2,738,708 | ₩2,665,700 | ₩2,669,107 | -1.56% | 1.7만 |
|---|
| 2026.06.10 | ₩2,702,391 | ₩2,733,838 | ₩2,691,391 | ₩2,708,482 | +0.23% | 2.4만 |
|---|
| 2026.06.09 | ₩2,722,716 | ₩2,750,219 | ₩2,671,455 | ₩2,689,526 | -1.22% | 2.7만 |
|---|
| 2026.06.08 | ₩2,763,634 | ₩2,777,050 | ₩2,710,012 | ₩2,714,935 | -1.76% | 2.9만 |
|---|
| 2026.06.05 | ₩2,705,678 | ₩2,796,784 | ₩2,705,678 | ₩2,770,530 | +2.40% | 2.2만 |
|---|
| 2026.06.04 | ₩2,730,095 | ₩2,770,342 | ₩2,697,280 | ₩2,703,988 | -0.96% | 3만 |
|---|
| 2026.06.03 | ₩2,751,305 | ₩2,771,764 | ₩2,707,261 | ₩2,728,780 | -0.82% | 4.5만 |
|---|
| 2026.06.02 | ₩2,763,674 | ₩2,801,077 | ₩2,751,050 | ₩2,751,305 | -0.45% | 2.4만 |
|---|
| 2026.06.01 | ₩2,753,237 | ₩2,786,709 | ₩2,753,237 | ₩2,766,358 | +0.48% | 2.4만 |
|---|
| 2026.05.29 | ₩2,808,094 | ₩2,812,669 | ₩2,764,868 | ₩2,770,101 | -1.35% | 2.6만 |
|---|
| 2026.05.28 | ₩2,804,404 | ₩2,825,414 | ₩2,779,746 | ₩2,796,248 | -0.29% | 2.4만 |
|---|
| 2026.05.27 | ₩2,869,578 | ₩2,896,450 | ₩2,809,878 | ₩2,819,900 | -1.73% | 2.8만 |
|---|
| 2026.05.26 | ₩2,871,496 | ₩2,905,908 | ₩2,856,430 | ₩2,856,430 | -0.52% | 1.7만 |
|---|
| 2026.05.22 | ₩2,866,721 | ₩2,896,450 | ₩2,866,721 | ₩2,880,150 | +0.47% | 1.7만 |
|---|
| 2026.05.21 | ₩2,857,718 | ₩2,887,300 | ₩2,857,584 | ₩2,869,739 | +0.42% | 2.2만 |
|---|
| 2026.05.20 | ₩2,887,126 | ₩2,917,915 | ₩2,874,314 | ₩2,877,413 | -0.34% | 1.8만 |
|---|
| 2026.05.19 | ₩2,853,882 | ₩2,896,450 | ₩2,850,863 | ₩2,876,581 | +0.80% | 2.9만 |
|---|
| 2026.05.18 | ₩2,869,618 | ₩2,920,598 | ₩2,845,510 | ₩2,868,746 | -0.03% | 1.8만 |
|---|
| 2026.05.15 | ₩2,842,881 | ₩2,884,362 | ₩2,824,005 | ₩2,866,613 | +0.83% | 2.1만 |
|---|
| 2026.05.14 | ₩2,856,082 | ₩2,946,209 | ₩2,812,239 | ₩2,834,362 | -0.76% | 2.8만 |
|---|
| 2026.05.13 | ₩2,824,193 | ₩2,884,376 | ₩2,824,193 | ₩2,844,008 | +0.70% | 2.3만 |
|---|
| 2026.05.12 | ₩2,873,214 | ₩2,900,474 | ₩2,817,216 | ₩2,829,639 | -1.52% | 2.2만 |
|---|
| 2026.05.11 | ₩2,874,985 | ₩2,915,379 | ₩2,830,713 | ₩2,862,347 | -0.44% | 2.1만 |
|---|
| 2026.05.08 | ₩2,822,529 | ₩2,866,197 | ₩2,783,825 | ₩2,855,397 | +1.16% | 1.9만 |
|---|
| 2026.05.07 | ₩2,790,466 | ₩2,825,722 | ₩2,750,232 | ₩2,807,235 | +0.60% | 2.6만 |
|---|
| 2026.05.06 | ₩2,886,120 | ₩2,920,035 | ₩2,779,572 | ₩2,790,466 | -3.31% | 3.8만 |
|---|
| 2026.05.05 | ₩2,915,728 | ₩2,943,015 | ₩2,881,384 | ₩2,886,616 | -1.00% | 1.7만 |
|---|
| 2026.05.04 | ₩2,889,568 | ₩2,955,479 | ₩2,861,247 | ₩2,907,732 | +0.63% | 2.7만 |
|---|
| 2026.05.01 | ₩2,968,894 | ₩2,973,617 | ₩2,895,349 | ₩2,902,487 | -2.24% | 2만 |
|---|
| 2026.04.30 | ₩2,952,916 | ₩2,998,409 | ₩2,938,924 | ₩2,994,371 | +1.40% | 1.1만 |
|---|
| 2026.04.29 | ₩3,033,679 | ₩3,045,646 | ₩2,935,945 | ₩2,959,503 | -2.45% | 1.3만 |
|---|
| 2026.04.28 | ₩3,064,146 | ₩3,090,280 | ₩3,027,347 | ₩3,036,899 | -0.89% | 1.7만 |
|---|
| 2026.04.27 | ₩3,032,753 | ₩3,067,714 | ₩3,012,241 | ₩3,042,091 | +0.31% | 1.6만 |
|---|
| 2026.04.24 | ₩3,058,163 | ₩3,058,163 | ₩3,010,403 | ₩3,030,969 | -0.89% | 1.5만 |
|---|
| 2026.04.23 | ₩3,063,234 | ₩3,087,664 | ₩3,042,882 | ₩3,066,011 | +0.09% | 9.4천 |
|---|
| 2026.04.22 | ₩3,076,046 | ₩3,076,046 | ₩3,033,424 | ₩3,044,277 | -1.03% | 1.5만 |
|---|
| 2026.04.21 | ₩3,056,231 | ₩3,073,497 | ₩3,033,330 | ₩3,053,870 | -0.08% | 1만 |
|---|
| 2026.04.20 | ₩3,098,973 | ₩3,121,095 | ₩3,052,085 | ₩3,052,085 | -1.51% | 1.4만 |
|---|
| 2026.04.17 | ₩3,075,147 | ₩3,129,883 | ₩3,045,431 | ₩3,111,651 | +1.19% | 1.4만 |
|---|
| 2026.04.16 | ₩3,073,255 | ₩3,086,282 | ₩3,049,711 | ₩3,078,527 | +0.17% | 1.1만 |
|---|
| 2026.04.15 | ₩3,087,087 | ₩3,099,188 | ₩3,058,780 | ₩3,074,154 | -0.42% | 1.6만 |
|---|
| 2026.04.14 | ₩3,061,731 | ₩3,110,524 | ₩3,061,731 | ₩3,085,611 | +0.78% | 1.8만 |
|---|
| 2026.04.13 | ₩3,058,887 | ₩3,095,337 | ₩3,024,194 | ₩3,082,914 | +0.79% | 1.5만 |
|---|
| 2026.04.10 | ₩3,095,136 | ₩3,095,136 | ₩3,040,830 | ₩3,087,140 | -0.26% | 2만 |
|---|
| 2026.04.09 | ₩3,055,050 | ₩3,120,197 | ₩3,025,240 | ₩3,098,919 | +1.44% | 1.7만 |
|---|
| 2026.04.08 | ₩2,998,999 | ₩3,073,081 | ₩2,958,162 | ₩3,055,037 | +1.87% | 1.8만 |
|---|
| 2026.04.07 | ₩2,942,009 | ₩3,007,800 | ₩2,942,009 | ₩2,972,557 | +1.04% | 1.6만 |
|---|
| 2026.04.06 | ₩2,910,281 | ₩2,959,825 | ₩2,773,307 | ₩2,956,767 | +1.60% | 2.7만 |
|---|
| 2026.04.02 | ₩2,919,793 | ₩2,939,635 | ₩2,892,425 | ₩2,910,885 | -0.31% | 1.8만 |
|---|
| 2026.04.01 | ₩2,947,698 | ₩2,959,839 | ₩2,897,791 | ₩2,922,530 | -0.85% | 2.2만 |
|---|
| 2026.03.31 | ₩2,968,398 | ₩2,983,799 | ₩2,902,366 | ₩2,947,376 | -0.71% | 2.5만 |
|---|
| 2026.03.30 | ₩2,903,681 | ₩2,966,024 | ₩2,885,449 | ₩2,943,217 | +1.36% | 1.5만 |
|---|
| 2026.03.27 | ₩2,977,306 | ₩2,982,310 | ₩2,863,823 | ₩2,889,554 | -2.95% | 1.9만 |
|---|
| 2026.03.26 | ₩2,932,015 | ₩2,984,336 | ₩2,932,015 | ₩2,979,238 | +1.61% | 1.1만 |
|---|
| 2026.03.25 | ₩2,977,802 | ₩2,993,807 | ₩2,947,376 | ₩2,958,846 | -0.64% | 1.3만 |
|---|
| 2026.03.24 | ₩2,909,865 | ₩2,979,037 | ₩2,887,273 | ₩2,967,432 | +1.98% | 1.7만 |
|---|
| 2026.03.23 | ₩2,923,227 | ₩2,958,725 | ₩2,899,012 | ₩2,901,802 | -0.73% | 1.9만 |
|---|
| 2026.03.20 | ₩2,938,038 | ₩2,959,490 | ₩2,891,083 | ₩2,891,097 | -1.60% | 2.3만 |
|---|
| 2026.03.19 | ₩2,940,185 | ₩2,960,255 | ₩2,897,483 | ₩2,926,179 | -0.48% | 2.2만 |
|---|
| 2026.03.18 | ₩2,955,036 | ₩2,978,299 | ₩2,931,250 | ₩2,931,344 | -0.80% | 1.7만 |
|---|
| 2026.03.17 | ₩2,959,638 | ₩3,013,166 | ₩2,959,638 | ₩2,960,590 | +0.03% | 1.8만 |
|---|
| 2026.03.16 | ₩2,964,856 | ₩2,991,701 | ₩2,942,761 | ₩2,951,038 | -0.47% | 1.8만 |
|---|
| 2026.03.13 | ₩2,951,266 | ₩2,975,173 | ₩2,938,817 | ₩2,944,344 | -0.23% | 1.1만 |
|---|
| 2026.03.12 | ₩2,945,014 | ₩2,973,496 | ₩2,852,527 | ₩2,927,373 | -0.60% | 1.7만 |
|---|
| 2026.03.11 | ₩2,977,427 | ₩3,001,092 | ₩2,938,038 | ₩2,967,741 | -0.33% | 2.5만 |
|---|
| 2026.03.10 | ₩2,877,922 | ₩3,000,690 | ₩2,817,297 | ₩2,982,927 | +3.65% | 2.6만 |
|---|
| 2026.03.09 | ₩2,917,647 | ₩2,925,830 | ₩2,829,103 | ₩2,882,564 | -1.20% | 2.8만 |
|---|
| 2026.03.06 | ₩2,905,438 | ₩2,962,683 | ₩2,862,910 | ₩2,905,304 | -0.00% | 2.2만 |
|---|
| 2026.03.05 | ₩2,969,498 | ₩2,998,208 | ₩2,926,380 | ₩2,936,616 | -1.11% | 2만 |
|---|
| 2026.03.04 | ₩2,975,616 | ₩3,005,197 | ₩2,946,531 | ₩2,983,370 | +0.26% | 2만 |
|---|
| 2026.03.03 | ₩2,986,858 | ₩3,004,889 | ₩2,923,281 | ₩2,971,698 | -0.51% | 1.7만 |
|---|
| 2026.03.02 | ₩2,964,870 | ₩3,030,955 | ₩2,964,870 | ₩3,010,671 | +1.54% | 2.5만 |
|---|
| 2026.02.27 | ₩2,974,851 | ₩3,003,775 | ₩2,931,330 | ₩2,978,970 | +0.14% | 2.2만 |
|---|
| 2026.02.26 | ₩2,977,735 | ₩3,038,254 | ₩2,970,236 | ₩2,982,270 | +0.15% | 1.8만 |
|---|
| 2026.02.25 | ₩2,982,981 | ₩3,018,264 | ₩2,944,746 | ₩2,978,661 | -0.14% | 2만 |
|---|
| 2026.02.24 | ₩2,947,537 | ₩2,990,333 | ₩2,932,001 | ₩2,982,873 | +1.20% | 1.7만 |
|---|
| 2026.02.23 | ₩2,998,409 | ₩3,005,117 | ₩2,927,762 | ₩2,937,153 | -2.04% | 1.5만 |
|---|
| 2026.02.20 | ₩2,962,187 | ₩2,994,451 | ₩2,930,579 | ₩2,989,192 | +0.91% | 8.6천 |
|---|
| 2026.02.19 | ₩2,957,880 | ₩2,984,993 | ₩2,915,446 | ₩2,953,104 | -0.16% | 1.6만 |
|---|
| 2026.02.18 | ₩2,994,679 | ₩2,994,679 | ₩2,942,908 | ₩2,954,298 | -1.35% | 1.3만 |
|---|
| 2026.02.17 | ₩2,945,766 | ₩3,014,347 | ₩2,930,391 | ₩2,992,815 | +1.60% | 1.8만 |
|---|
| 2026.02.13 | ₩2,922,704 | ₩2,942,251 | ₩2,870,960 | ₩2,935,449 | +0.44% | 1.3만 |
|---|
| 2026.02.12 | ₩2,921,523 | ₩2,951,454 | ₩2,876,326 | ₩2,927,319 | +0.20% | 2만 |
|---|
| 2026.02.11 | ₩2,856,364 | ₩2,876,112 | ₩2,790,466 | ₩2,876,112 | +0.69% | 1.5만 |
|---|
| 2026.02.10 | ₩2,814,990 | ₩2,857,826 | ₩2,788,239 | ₩2,836,213 | +0.75% | 2.1만 |
|---|
| 2026.02.09 | ₩2,926,595 | ₩2,954,808 | ₩2,787,393 | ₩2,815,660 | -3.79% | 2.5만 |
|---|
| 2026.02.06 | ₩2,885,717 | ₩2,995,055 | ₩2,881,491 | ₩2,931,330 | +1.58% | 2.3만 |
|---|
| 2026.02.05 | ₩2,788,346 | ₩2,857,396 | ₩2,787,876 | ₩2,852,943 | +2.32% | 2.1만 |
|---|
| 2026.02.04 | ₩2,768,974 | ₩2,815,821 | ₩2,768,974 | ₩2,798,703 | +1.07% | 1.2만 |
|---|
| 2026.02.03 | ₩2,750,219 | ₩2,792,612 | ₩2,749,011 | ₩2,758,670 | +0.31% | 1.5만 |
|---|
| 2026.02.02 | ₩2,743,242 | ₩2,765,016 | ₩2,730,108 | ₩2,758,751 | +0.57% | 1.4만 |
|---|
| 2026.01.30 | ₩2,759,301 | ₩2,770,785 | ₩2,734,321 | ₩2,743,417 | -0.58% | 2.2만 |
|---|
| 2026.01.29 | ₩2,746,583 | ₩2,767,954 | ₩2,701,935 | ₩2,753,130 | +0.24% | 1.6만 |
|---|
| 2026.01.28 | ₩2,753,492 | ₩2,771,684 | ₩2,729,894 | ₩2,735,716 | -0.65% | 1.9만 |
|---|
| 2026.01.27 | ₩2,778,888 | ₩2,778,888 | ₩2,736,696 | ₩2,753,492 | -0.91% | 1.7만 |
|---|
| 2026.01.26 | ₩2,763,634 | ₩2,806,430 | ₩2,755,719 | ₩2,786,347 | +0.82% | 1.3만 |
|---|
| 2026.01.23 | ₩2,779,760 | ₩2,785,609 | ₩2,749,722 | ₩2,759,126 | -0.74% | 8.6천 |
|---|
| 2026.01.22 | ₩2,797,160 | ₩2,815,808 | ₩2,756,752 | ₩2,779,693 | -0.62% | 1.3만 |
|---|
| 2026.01.21 | ₩2,750,688 | ₩2,797,173 | ₩2,736,803 | ₩2,782,215 | +1.15% | 1.9만 |
|---|
| 2026.01.20 | ₩2,741,190 | ₩2,782,416 | ₩2,709,971 | ₩2,744,114 | +0.11% | 1.4만 |
|---|
| 2026.01.16 | ₩2,765,834 | ₩2,774,367 | ₩2,734,106 | ₩2,758,751 | -0.26% | 1.7만 |
|---|
| 2026.01.15 | ₩2,796,583 | ₩2,815,794 | ₩2,763,245 | ₩2,766,210 | -1.09% | 1.4만 |
|---|
| 2026.01.14 | ₩2,758,348 | ₩2,793,055 | ₩2,753,559 | ₩2,786,387 | +1.02% | 1.5만 |
|---|
| 2026.01.13 | ₩2,756,430 | ₩2,798,126 | ₩2,721,911 | ₩2,760,938 | +0.16% | 1.6만 |
|---|
| 2026.01.12 | ₩2,737,635 | ₩2,784,737 | ₩2,720,704 | ₩2,764,761 | +0.99% | 1.4만 |
|---|
| 2026.01.09 | ₩2,779,357 | ₩2,811,555 | ₩2,741,512 | ₩2,748,139 | -1.12% | 1.7만 |
|---|
| 2026.01.08 | ₩2,768,343 | ₩2,794,490 | ₩2,707,087 | ₩2,783,074 | +0.53% | 2.3만 |
|---|
| 2026.01.07 | ₩2,737,380 | ₩2,774,447 | ₩2,696,556 | ₩2,763,017 | +0.94% | 1.6만 |
|---|
| 2026.01.06 | ₩2,693,926 | ₩2,758,402 | ₩2,688,466 | ₩2,746,610 | +1.96% | 3.1만 |
|---|
| 2026.01.05 | ₩2,732,456 | ₩2,779,733 | ₩2,726,070 | ₩2,767,471 | +1.28% | 1.7만 |
|---|
| 2026.01.02 | ₩2,795,242 | ₩2,803,211 | ₩2,719,725 | ₩2,739,352 | -2.00% | 2.3만 |
|---|
| 2025.12.31 | ₩2,793,068 | ₩2,816,519 | ₩2,775,963 | ₩2,787,823 | -0.19% | 1.4만 |
|---|
| 2025.12.30 | ₩2,785,099 | ₩2,875,320 | ₩2,777,050 | ₩2,788,614 | +0.13% | 1.4만 |
|---|
| 2025.12.29 | ₩2,776,419 | ₩2,792,196 | ₩2,760,857 | ₩2,784,469 | +0.29% | 1.2만 |
|---|
| 2025.12.26 | ₩2,807,718 | ₩2,831,289 | ₩2,756,779 | ₩2,766,774 | -1.46% | 1.6만 |
|---|
| 2025.12.24 | ₩2,805,223 | ₩2,817,297 | ₩2,778,324 | ₩2,801,265 | -0.14% | 7.7천 |
|---|
| 2025.12.23 | ₩2,794,410 | ₩2,837,421 | ₩2,787,863 | ₩2,805,089 | +0.38% | 2.2만 |
|---|
| 2025.12.22 | ₩2,718,289 | ₩2,813,447 | ₩2,703,398 | ₩2,794,678 | +2.81% | 2.3만 |
|---|
| 2025.12.19 | ₩2,734,321 | ₩2,747,562 | ₩2,734,120 | ₩2,739,513 | +0.19% | 2.1만 |
|---|
| 2025.12.18 | ₩2,767,578 | ₩2,815,687 | ₩2,731,437 | ₩2,736,803 | -1.11% | 1.9만 |
|---|
| 2025.12.17 | ₩2,749,762 | ₩2,754,458 | ₩2,733,583 | ₩2,745,724 | -0.15% | 2.2만 |
|---|
| 2025.12.16 | ₩2,775,145 | ₩2,806,564 | ₩2,720,476 | ₩2,743,927 | -1.12% | 3만 |
|---|
| 2025.12.15 | ₩2,763,125 | ₩2,780,028 | ₩2,752,231 | ₩2,774,595 | +0.42% | 2.2만 |
|---|
| 2025.12.12 | ₩2,741,968 | ₩2,756,725 | ₩2,730,685 | ₩2,756,269 | +0.52% | 1.4만 |
|---|
| 2025.12.11 | ₩2,760,401 | ₩2,854,821 | ₩2,726,473 | ₩2,743,336 | -0.62% | 3.1만 |
|---|
| 2025.12.10 | ₩2,711,930 | ₩2,744,181 | ₩2,702,848 | ₩2,738,064 | +0.96% | 2.4만 |
|---|
| 2025.12.09 | ₩2,715,619 | ₩2,734,120 | ₩2,696,556 | ₩2,708,294 | -0.27% | 2.5만 |
|---|
| 2025.12.08 | ₩2,727,412 | ₩2,813,930 | ₩2,700,728 | ₩2,701,278 | -0.96% | 2.3만 |
|---|
| 2025.12.05 | ₩2,718,423 | ₩2,745,094 | ₩2,708,630 | ₩2,729,813 | +0.42% | 2.7만 |
|---|
| 2025.12.04 | ₩2,713,996 | ₩2,751,426 | ₩2,710,039 | ₩2,733,838 | +0.73% | 1.8만 |
|---|
| 2025.12.03 | ₩2,724,675 | ₩2,736,521 | ₩2,700,970 | ₩2,717,417 | -0.27% | 1.7만 |
|---|
| 2025.12.02 | ₩2,716,947 | ₩2,738,815 | ₩2,713,057 | ₩2,719,912 | +0.11% | 2.6만 |
|---|
| 2025.12.01 | ₩2,720,999 | ₩2,748,568 | ₩2,707,651 | ₩2,716,532 | -0.16% | 1.5만 |
|---|
| 2025.11.28 | ₩2,723,977 | ₩2,740,680 | ₩2,714,600 | ₩2,715,673 | -0.30% | 9.3천 |
|---|
| 2025.11.26 | ₩2,689,848 | ₩2,733,248 | ₩2,688,748 | ₩2,722,126 | +1.20% | 1.4만 |
|---|
| 2025.11.25 | ₩2,684,267 | ₩2,723,924 | ₩2,683,140 | ₩2,688,037 | +0.14% | 1.5만 |
|---|
| 2025.11.24 | ₩2,673,507 | ₩2,686,293 | ₩2,630,819 | ₩2,679,102 | +0.21% | 2.4만 |
|---|
| 2025.11.21 | ₩2,628,136 | ₩2,700,648 | ₩2,628,136 | ₩2,683,140 | +2.09% | 2.7만 |
|---|
| 2025.11.20 | ₩2,551,062 | ₩2,566,423 | ₩2,516,115 | ₩2,524,312 | -1.05% | 2.6만 |
|---|
| 2025.11.19 | ₩2,550,727 | ₩2,562,251 | ₩2,508,736 | ₩2,534,628 | -0.63% | 2.1만 |
|---|
| 2025.11.18 | ₩2,550,016 | ₩2,573,131 | ₩2,548,996 | ₩2,549,439 | -0.02% | 2.1만 |
|---|
| 2025.11.17 | ₩2,591,766 | ₩2,607,288 | ₩2,548,983 | ₩2,548,983 | -1.65% | 1.4만 |
|---|
| 2025.11.14 | ₩2,555,691 | ₩2,595,925 | ₩2,551,666 | ₩2,582,080 | +1.03% | 2만 |
|---|
| 2025.11.13 | ₩2,588,398 | ₩2,604,162 | ₩2,564,304 | ₩2,569,227 | -0.74% | 1.8만 |
|---|
| 2025.11.12 | ₩2,589,968 | ₩2,615,914 | ₩2,569,724 | ₩2,595,227 | +0.20% | 1.7만 |
|---|
| 2025.11.11 | ₩2,558,240 | ₩2,596,461 | ₩2,551,666 | ₩2,582,536 | +0.95% | 1.6만 |
|---|
| 2025.11.10 | ₩2,556,764 | ₩2,577,223 | ₩2,548,419 | ₩2,551,344 | -0.21% | 1.9만 |
|---|
| 2025.11.07 | ₩2,542,275 | ₩2,587,553 | ₩2,539,619 | ₩2,560,333 | +0.71% | 2.5만 |
|---|
| 2025.11.06 | ₩2,550,459 | ₩2,580,832 | ₩2,532,884 | ₩2,538,277 | -0.48% | 3만 |
|---|
| 2025.11.05 | ₩2,546,246 | ₩2,583,730 | ₩2,541,256 | ₩2,545,522 | -0.03% | 1.7만 |
|---|
| 2025.11.04 | ₩2,549,251 | ₩2,588,157 | ₩2,538,022 | ₩2,576,619 | +1.07% | 2.8만 |
|---|
| 2025.11.03 | ₩2,549,989 | ₩2,572,796 | ₩2,500,150 | ₩2,548,809 | -0.05% | 3.7만 |
|---|
| 2025.10.31 | ₩2,552,243 | ₩2,575,814 | ₩2,535,567 | ₩2,555,101 | +0.11% | 2.8만 |
|---|
| 2025.10.30 | ₩2,555,959 | ₩2,589,901 | ₩2,553,343 | ₩2,558,374 | +0.09% | 1.9만 |
|---|
| 2025.10.29 | ₩2,568,489 | ₩2,568,489 | ₩2,545,267 | ₩2,546,286 | -0.86% | 2.2만 |
|---|
| 2025.10.28 | ₩2,561,057 | ₩2,582,522 | ₩2,547,588 | ₩2,550,727 | -0.40% | 3만 |
|---|
| 2025.10.27 | ₩2,571,790 | ₩2,605,181 | ₩2,571,790 | ₩2,593,121 | +0.83% | 2.4만 |
|---|
| 2025.10.24 | ₩2,616,062 | ₩2,626,365 | ₩2,560,440 | ₩2,570,636 | -1.74% | 2.7만 |
|---|
| 2025.10.23 | ₩2,563,740 | ₩2,611,232 | ₩2,549,332 | ₩2,599,869 | +1.41% | 3만 |
|---|
| 2025.10.22 | ₩2,570,448 | ₩2,586,185 | ₩2,550,083 | ₩2,551,921 | -0.72% | 2.5만 |
|---|
| 2025.10.21 | ₩2,591,403 | ₩2,609,354 | ₩2,577,035 | ₩2,577,035 | -0.55% | 1.7만 |
|---|
| 2025.10.20 | ₩2,583,864 | ₩2,603,598 | ₩2,583,864 | ₩2,592,222 | +0.32% | 1.9만 |
|---|
| 2025.10.17 | ₩2,455,248 | ₩2,572,299 | ₩2,455,248 | ₩2,566,692 | +4.54% | 3.3만 |
|---|
| 2025.10.16 | ₩2,531,690 | ₩2,539,673 | ₩2,464,075 | ₩2,478,779 | -2.09% | 3.6만 |
|---|
| 2025.10.15 | ₩2,591,632 | ₩2,601,975 | ₩2,535,956 | ₩2,538,264 | -2.06% | 3.6만 |
|---|
| 2025.10.14 | ₩2,567,094 | ₩2,598,004 | ₩2,558,401 | ₩2,593,268 | +1.02% | 2.3만 |
|---|
| 2025.10.13 | ₩2,539,995 | ₩2,583,206 | ₩2,539,995 | ₩2,553,330 | +0.53% | 3.8만 |
|---|
| 2025.10.10 | ₩2,592,812 | ₩2,597,280 | ₩2,537,258 | ₩2,546,300 | -1.79% | 2.1만 |
|---|