시장 데이터를 불러오는 중
전체 종목
Willis Towers Watson Public Limited Company - Ordinary Shares 과거 주가
Willis Towers Watson Public Limited Company - Ordinary Shares · WTW · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Willis Towers Watson Public Limited Company - Ordinary Shares · WTW · NASDAQ
주요 사업 분야는 전문 보험 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩398,193 | ₩400,984 | ₩389,980 | ₩395,629 | -0.64% | 40.5만 |
| 2026.10.08 | ₩389,833 | ₩400,075 | ₩386,721 | ₩397,765 | +2.03% | 49.8만 |
| 2026.10.07 | ₩387,897 | ₩392,798 | ₩387,256 | ₩388,164 | +0.07% | 43.5만 |
| 2026.10.06 | ₩380,245 | ₩391,409 | ₩380,071 | ₩389,913 | +2.54% | 40.9만 |
| 2026.10.05 | ₩382,915 | ₩385,800 | ₩378,482 | ₩384,745 | +0.48% | 72.3만 |
| 2026.10.02 | ₩386,828 | ₩390,100 | ₩382,915 | ₩385,413 | -0.37% | 46.4만 |
| 2026.10.01 | ₩388,244 | ₩393,105 | ₩387,509 | ₩389,406 | +0.30% | 48.3만 |
| 2026.09.30 | ₩384,344 | ₩387,229 | ₩382,742 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,905 |
| +0.15% |
| 66만 |
| 2026.09.29 | ₩387,456 | ₩389,472 | ₩382,274 | ₩385,359 | -0.54% | 66만 |
|---|
| 2026.09.28 | ₩391,115 | ₩393,038 | ₩387,576 | ₩390,087 | -0.26% | 62.3만 |
|---|
| 2026.09.25 | ₩396,016 | ₩398,126 | ₩390,006 | ₩392,597 | -0.86% | 58.7만 |
|---|
| 2026.09.24 | ₩400,129 | ₩405,938 | ₩391,435 | ₩392,116 | -2.00% | 48.1만 |
|---|
| 2026.09.23 | ₩401,504 | ₩405,631 | ₩398,820 | ₩399,274 | -0.56% | 49.3만 |
|---|
| 2026.09.22 | ₩410,398 | ₩411,426 | ₩395,735 | ₩402,933 | -1.82% | 58.2만 |
|---|
| 2026.09.21 | ₩414,311 | ₩415,913 | ₩409,223 | ₩409,731 | -1.11% | 44.1만 |
|---|
| 2026.09.18 | ₩414,431 | ₩417,877 | ₩410,011 | ₩413,950 | -0.12% | 182.8만 |
|---|
| 2026.09.17 | ₩417,917 | ₩418,972 | ₩412,802 | ₩415,299 | -0.63% | 35.5만 |
|---|
| 2026.09.16 | ₩427,678 | ₩430,256 | ₩414,485 | ₩417,863 | -2.30% | 53.1만 |
|---|
| 2026.09.15 | ₩429,882 | ₩435,851 | ₩427,077 | ₩429,962 | +0.02% | 45.7만 |
|---|
| 2026.09.14 | ₩425,462 | ₩434,556 | ₩425,462 | ₩432,286 | +1.60% | 41.9만 |
|---|
| 2026.09.11 | ₩424,086 | ₩424,807 | ₩415,954 | ₩421,469 | -0.62% | 37만 |
|---|
| 2026.09.10 | ₩418,758 | ₩423,619 | ₩417,463 | ₩421,202 | +0.58% | 30.9만 |
|---|
| 2026.09.09 | ₩431,738 | ₩432,619 | ₩417,369 | ₩418,945 | -2.96% | 52.4만 |
|---|
| 2026.09.08 | ₩439,564 | ₩441,553 | ₩433,554 | ₩434,462 | -1.16% | 38만 |
|---|
| 2026.09.04 | ₩451,382 | ₩454,347 | ₩446,227 | ₩447,015 | -0.97% | 50.8만 |
|---|
| 2026.09.03 | ₩454,213 | ₩459,782 | ₩452,036 | ₩456,790 | +0.57% | 37만 |
|---|
| 2026.09.02 | ₩450,901 | ₩454,654 | ₩446,227 | ₩451,008 | +0.02% | 27만 |
|---|
| 2026.09.01 | ₩455,535 | ₩457,819 | ₩445,092 | ₩446,655 | -1.95% | 41.5만 |
|---|
| 2026.08.31 | ₩455,922 | ₩457,832 | ₩451,048 | ₩452,103 | -0.84% | 48.8만 |
|---|
| 2026.08.28 | ₩455,749 | ₩461,758 | ₩454,427 | ₩459,047 | +0.72% | 31.1만 |
|---|
| 2026.08.27 | ₩453,959 | ₩456,830 | ₩449,299 | ₩453,479 | -0.11% | 51.8만 |
|---|
| 2026.08.26 | ₩462,493 | ₩465,497 | ₩457,378 | ₩458,206 | -0.93% | 43.1만 |
|---|
| 2026.08.25 | ₩465,364 | ₩469,410 | ₩461,691 | ₩463,147 | -0.48% | 53.6만 |
|---|
| 2026.08.24 | ₩460,703 | ₩468,956 | ₩458,526 | ₩468,395 | +1.67% | 41.6만 |
|---|
| 2026.08.21 | ₩458,112 | ₩460,676 | ₩454,093 | ₩456,697 | -0.31% | 49.9만 |
|---|
| 2026.08.20 | ₩447,977 | ₩457,725 | ₩446,000 | ₩455,575 | +1.70% | 45.9만 |
|---|
| 2026.08.19 | ₩439,550 | ₩451,342 | ₩439,550 | ₩447,977 | +1.92% | 46.9만 |
|---|
| 2026.08.18 | ₩440,485 | ₩445,560 | ₩437,721 | ₩437,881 | -0.59% | 38.8만 |
|---|
| 2026.08.17 | ₩440,151 | ₩444,571 | ₩434,890 | ₩435,424 | -1.07% | 55.8만 |
|---|
| 2026.08.14 | ₩447,135 | ₩447,616 | ₩440,111 | ₩442,809 | -0.97% | 72.9만 |
|---|
| 2026.08.13 | ₩455,028 | ₩457,899 | ₩442,475 | ₩446,014 | -1.98% | 85.6만 |
|---|
| 2026.08.12 | ₩452,197 | ₩457,912 | ₩449,980 | ₩454,427 | +0.49% | 51.7만 |
|---|
| 2026.08.11 | ₩456,523 | ₩460,436 | ₩452,611 | ₩457,231 | +0.16% | 37.7만 |
|---|
| 2026.08.10 | ₩456,937 | ₩461,411 | ₩451,783 | ₩458,059 | +0.25% | 52.6만 |
|---|
| 2026.08.07 | ₩454,039 | ₩461,398 | ₩448,244 | ₩460,476 | +1.42% | 42.2만 |
|---|
| 2026.08.06 | ₩456,243 | ₩456,710 | ₩448,083 | ₩454,053 | -0.48% | 44.4만 |
|---|
| 2026.08.05 | ₩458,086 | ₩458,246 | ₩450,487 | ₩451,462 | -1.45% | 40.9만 |
|---|
| 2026.08.04 | ₩445,333 | ₩454,894 | ₩445,333 | ₩453,545 | +1.84% | 63.7만 |
|---|
| 2026.08.03 | ₩449,138 | ₩459,835 | ₩449,138 | ₩456,216 | +1.58% | 78.3만 |
|---|
| 2026.07.31 | ₩444,264 | ₩451,061 | ₩441,300 | ₩448,591 | +0.97% | 85.5만 |
|---|
| 2026.07.30 | ₩453,051 | ₩458,486 | ₩431,458 | ₩448,765 | -0.95% | 113.6만 |
|---|
| 2026.07.29 | ₩419,773 | ₩428,974 | ₩411,039 | ₩421,896 | +0.51% | 84.7만 |
|---|
| 2026.07.28 | ₩407,060 | ₩423,886 | ₩406,005 | ₩422,203 | +3.72% | 73만 |
|---|
| 2026.07.27 | ₩393,505 | ₩405,684 | ₩391,462 | ₩404,149 | +2.70% | 46.2만 |
|---|
| 2026.07.24 | ₩386,254 | ₩394,654 | ₩383,970 | ₩394,093 | +2.03% | 32.5만 |
|---|
| 2026.07.23 | ₩383,717 | ₩386,040 | ₩380,325 | ₩385,092 | +0.36% | 52만 |
|---|
| 2026.07.22 | ₩387,483 | ₩388,911 | ₩378,949 | ₩382,608 | -1.26% | 49만 |
|---|
| 2026.07.21 | ₩386,681 | ₩392,010 | ₩382,675 | ₩385,693 | -0.26% | 40.5만 |
|---|
| 2026.07.20 | ₩390,394 | ₩392,784 | ₩387,616 | ₩391,676 | +0.33% | 51.7만 |
|---|
| 2026.07.17 | ₩397,191 | ₩403,294 | ₩390,848 | ₩391,849 | -1.34% | 65.4만 |
|---|
| 2026.07.16 | ₩385,025 | ₩393,559 | ₩384,531 | ₩393,051 | +2.08% | 38.1만 |
|---|
| 2026.07.15 | ₩383,944 | ₩388,244 | ₩377,667 | ₩380,752 | -0.83% | 50.1만 |
|---|
| 2026.07.14 | ₩389,179 | ₩392,076 | ₩385,132 | ₩385,586 | -0.92% | 66.7만 |
|---|
| 2026.07.13 | ₩390,808 | ₩396,350 | ₩388,805 | ₩394,680 | +0.99% | 43.6만 |
|---|
| 2026.07.10 | ₩388,043 | ₩390,180 | ₩383,183 | ₩386,801 | -0.32% | 38.5만 |
|---|
| 2026.07.09 | ₩388,604 | ₩392,263 | ₩384,598 | ₩386,107 | -0.64% | 51.3만 |
|---|
| 2026.07.08 | ₩394,520 | ₩394,520 | ₩388,270 | ₩390,714 | -0.96% | 55.7만 |
|---|
| 2026.07.07 | ₩390,354 | ₩395,548 | ₩387,563 | ₩392,477 | +0.54% | 56.5만 |
|---|
| 2026.07.06 | ₩379,470 | ₩386,801 | ₩376,692 | ₩384,144 | +1.23% | 87.4만 |
|---|
| 2026.07.02 | ₩369,575 | ₩383,183 | ₩368,199 | ₩382,221 | +3.42% | 58.5만 |
|---|
| 2026.07.01 | ₩352,468 | ₩369,722 | ₩351,413 | ₩367,291 | +4.21% | 69.5만 |
|---|
| 2026.06.30 | ₩349,717 | ₩351,413 | ₩344,616 | ₩349,036 | -0.19% | 71.5만 |
|---|
| 2026.06.29 | ₩351,493 | ₩355,713 | ₩351,106 | ₩353,483 | +0.57% | 60만 |
|---|
| 2026.06.26 | ₩342,306 | ₩356,127 | ₩342,306 | ₩354,458 | +3.55% | 85.9만 |
|---|
| 2026.06.25 | ₩348,649 | ₩352,548 | ₩343,267 | ₩344,122 | -1.30% | 49.6만 |
|---|
| 2026.06.24 | ₩345,270 | ₩350,932 | ₩343,948 | ₩349,210 | +1.14% | 53.3만 |
|---|
| 2026.06.23 | ₩342,867 | ₩345,764 | ₩340,169 | ₩343,935 | +0.31% | 65.2만 |
|---|
| 2026.06.22 | ₩338,994 | ₩342,266 | ₩334,173 | ₩337,819 | -0.35% | 76.4만 |
|---|
| 2026.06.18 | ₩348,035 | ₩349,557 | ₩336,203 | ₩340,797 | -2.08% | 136만 |
|---|
| 2026.06.17 | ₩344,055 | ₩352,428 | ₩343,467 | ₩347,247 | +0.93% | 99.6만 |
|---|
| 2026.06.16 | ₩346,566 | ₩348,075 | ₩343,908 | ₩346,739 | +0.05% | 53.2만 |
|---|
| 2026.06.15 | ₩350,972 | ₩351,760 | ₩343,107 | ₩344,335 | -1.89% | 52.5만 |
|---|
| 2026.06.12 | ₩349,597 | ₩354,097 | ₩346,739 | ₩350,719 | +0.32% | 58.8만 |
|---|
| 2026.06.11 | ₩352,401 | ₩353,523 | ₩348,061 | ₩348,262 | -1.17% | 57.7만 |
|---|
| 2026.06.10 | ₩352,001 | ₩357,543 | ₩349,210 | ₩352,428 | +0.12% | 72.8만 |
|---|
| 2026.06.09 | ₩342,332 | ₩351,600 | ₩339,314 | ₩348,756 | +1.88% | 93.2만 |
|---|
| 2026.06.08 | ₩351,013 | ₩353,216 | ₩344,656 | ₩344,696 | -1.80% | 67.5만 |
|---|
| 2026.06.05 | ₩347,981 | ₩353,483 | ₩346,833 | ₩351,934 | +1.14% | 66.4만 |
|---|
| 2026.06.04 | ₩340,730 | ₩348,796 | ₩340,730 | ₩345,324 | +1.35% | 70.5만 |
|---|
| 2026.06.03 | ₩339,702 | ₩341,865 | ₩332,744 | ₩335,161 | -1.34% | 78.7만 |
|---|
| 2026.06.02 | ₩342,105 | ₩343,922 | ₩337,057 | ₩342,412 | +0.09% | 66.4만 |
|---|
| 2026.06.01 | ₩331,903 | ₩344,028 | ₩331,903 | ₩343,254 | +3.42% | 68.2만 |
|---|
| 2026.05.29 | ₩334,841 | ₩337,966 | ₩332,477 | ₩333,412 | -0.43% | 88.1만 |
|---|
| 2026.05.28 | ₩337,552 | ₩341,518 | ₩335,468 | ₩336,537 | -0.30% | 70.1만 |
|---|
| 2026.05.27 | ₩340,997 | ₩348,489 | ₩336,189 | ₩339,248 | -0.51% | 61.6만 |
|---|
| 2026.05.26 | ₩342,426 | ₩346,445 | ₩341,277 | ₩342,332 | -0.03% | 50.7만 |
|---|
| 2026.05.22 | ₩343,174 | ₩346,205 | ₩341,438 | ₩343,735 | +0.16% | 49만 |
|---|
| 2026.05.21 | ₩336,483 | ₩345,177 | ₩333,652 | ₩344,843 | +2.48% | 58.2만 |
|---|
| 2026.05.20 | ₩337,405 | ₩340,463 | ₩332,971 | ₩339,261 | +0.55% | 63만 |
|---|
| 2026.05.19 | ₩343,975 | ₩349,183 | ₩338,460 | ₩339,461 | -1.31% | 79.1만 |
|---|
| 2026.05.18 | ₩332,464 | ₩345,457 | ₩332,464 | ₩343,013 | +3.17% | 84만 |
|---|
| 2026.05.15 | ₩332,010 | ₩336,430 | ₩330,808 | ₩331,689 | -0.10% | 111.2만 |
|---|
| 2026.05.14 | ₩324,144 | ₩332,197 | ₩321,313 | ₩330,701 | +2.02% | 100.2만 |
|---|
| 2026.05.13 | ₩331,355 | ₩334,534 | ₩321,340 | ₩323,329 | -2.42% | 105.9만 |
|---|
| 2026.05.12 | ₩333,706 | ₩339,822 | ₩331,676 | ₩335,775 | +0.62% | 87.7만 |
|---|
| 2026.05.11 | ₩340,903 | ₩343,467 | ₩332,931 | ₩333,479 | -2.18% | 86.2만 |
|---|
| 2026.05.08 | ₩343,494 | ₩344,896 | ₩338,593 | ₩342,346 | -0.33% | 106.6만 |
|---|
| 2026.05.07 | ₩337,071 | ₩346,058 | ₩335,936 | ₩344,629 | +2.24% | 101.9만 |
|---|
| 2026.05.06 | ₩353,603 | ₩355,873 | ₩336,937 | ₩337,071 | -4.68% | 127.3만 |
|---|
| 2026.05.05 | ₩347,207 | ₩349,811 | ₩344,709 | ₩346,499 | -0.20% | 104.8만 |
|---|
| 2026.05.04 | ₩338,753 | ₩347,540 | ₩337,525 | ₩347,233 | +2.50% | 112.3만 |
|---|
| 2026.05.01 | ₩351,213 | ₩355,927 | ₩339,929 | ₩342,319 | -2.53% | 153.9만 |
|---|
| 2026.04.30 | ₩346,659 | ₩357,356 | ₩329,325 | ₩342,132 | -1.31% | 192.3만 |
|---|
| 2026.04.29 | ₩387,670 | ₩389,432 | ₩382,929 | ₩387,416 | -0.07% | 89.3만 |
|---|
| 2026.04.28 | ₩389,045 | ₩391,996 | ₩384,758 | ₩388,444 | -0.15% | 70.3만 |
|---|
| 2026.04.27 | ₩384,238 | ₩393,118 | ₩382,395 | ₩386,388 | +0.56% | 71.4만 |
|---|
| 2026.04.24 | ₩382,755 | ₩386,347 | ₩377,988 | ₩384,238 | +0.39% | 55.7만 |
|---|
| 2026.04.23 | ₩389,993 | ₩391,489 | ₩384,638 | ₩388,457 | -0.39% | 47.4만 |
|---|
| 2026.04.22 | ₩396,911 | ₩397,004 | ₩384,518 | ₩389,138 | -1.96% | 47.7만 |
|---|
| 2026.04.21 | ₩395,108 | ₩400,877 | ₩395,108 | ₩397,739 | +0.67% | 51.4만 |
|---|
| 2026.04.20 | ₩397,471 | ₩401,932 | ₩395,001 | ₩396,029 | -0.36% | 60.8만 |
|---|
| 2026.04.17 | ₩394,867 | ₩398,299 | ₩393,799 | ₩397,471 | +0.66% | 63.1만 |
|---|
| 2026.04.16 | ₩388,765 | ₩398,152 | ₩387,856 | ₩395,054 | +1.62% | 58.8만 |
|---|
| 2026.04.15 | ₩385,426 | ₩393,332 | ₩384,438 | ₩390,140 | +1.22% | 67.3만 |
|---|
| 2026.04.14 | ₩383,410 | ₩387,563 | ₩380,351 | ₩385,239 | +0.48% | 52.4만 |
|---|
| 2026.04.13 | ₩373,407 | ₩384,892 | ₩371,391 | ₩384,518 | +2.98% | 81.3만 |
|---|
| 2026.04.10 | ₩382,248 | ₩382,421 | ₩365,355 | ₩374,102 | -2.13% | 92.1만 |
|---|
| 2026.04.09 | ₩385,640 | ₩388,511 | ₩382,982 | ₩384,411 | -0.32% | 63.6만 |
|---|
| 2026.04.08 | ₩383,249 | ₩389,940 | ₩380,392 | ₩388,364 | +1.33% | 57.4만 |
|---|
| 2026.04.07 | ₩386,855 | ₩386,855 | ₩379,764 | ₩380,912 | -1.54% | 52.6만 |
|---|
| 2026.04.06 | ₩382,675 | ₩390,006 | ₩382,675 | ₩388,644 | +1.56% | 36.3만 |
|---|
| 2026.04.02 | ₩383,383 | ₩392,984 | ₩381,807 | ₩385,453 | +0.54% | 42.8만 |
|---|
| 2026.04.01 | ₩384,812 | ₩391,102 | ₩383,824 | ₩383,970 | -0.22% | 58.7만 |
|---|
| 2026.03.31 | ₩387,042 | ₩391,021 | ₩381,460 | ₩388,204 | +0.30% | 48.3만 |
|---|
| 2026.03.30 | ₩378,415 | ₩387,856 | ₩378,188 | ₩386,895 | +2.24% | 47.6만 |
|---|
| 2026.03.27 | ₩382,982 | ₩382,982 | ₩374,943 | ₩376,826 | -1.61% | 55.9만 |
|---|
| 2026.03.26 | ₩386,615 | ₩392,303 | ₩381,767 | ₩382,996 | -0.94% | 40.6만 |
|---|
| 2026.03.25 | ₩393,732 | ₩395,001 | ₩384,091 | ₩386,615 | -1.81% | 54.2만 |
|---|
| 2026.03.24 | ₩388,738 | ₩394,120 | ₩388,404 | ₩391,756 | +0.78% | 50만 |
|---|
| 2026.03.23 | ₩396,069 | ₩397,418 | ₩388,457 | ₩391,849 | -1.07% | 46.1만 |
|---|
| 2026.03.20 | ₩383,129 | ₩392,490 | ₩383,076 | ₩388,938 | +1.52% | 94.3만 |
|---|
| 2026.03.19 | ₩384,932 | ₩388,270 | ₩379,911 | ₩383,556 | -0.36% | 50.2만 |
|---|
| 2026.03.18 | ₩384,104 | ₩386,575 | ₩380,739 | ₩383,783 | -0.08% | 40.9만 |
|---|
| 2026.03.17 | ₩392,984 | ₩396,844 | ₩386,494 | ₩387,082 | -1.50% | 54.7만 |
|---|
| 2026.03.16 | ₩386,481 | ₩391,596 | ₩385,533 | ₩389,232 | +0.71% | 35.7만 |
|---|
| 2026.03.13 | ₩386,307 | ₩390,794 | ₩383,383 | ₩386,655 | +0.09% | 36.9만 |
|---|
| 2026.03.12 | ₩384,598 | ₩391,288 | ₩381,887 | ₩382,769 | -0.48% | 60.9만 |
|---|
| 2026.03.11 | ₩388,778 | ₩390,834 | ₩383,423 | ₩387,135 | -0.42% | 61.5만 |
|---|
| 2026.03.10 | ₩393,505 | ₩394,160 | ₩386,094 | ₩386,281 | -1.84% | 56.9만 |
|---|
| 2026.03.09 | ₩404,549 | ₩404,549 | ₩387,269 | ₩393,505 | -2.73% | 74.2만 |
|---|
| 2026.03.06 | ₩397,912 | ₩405,778 | ₩394,039 | ₩404,549 | +1.67% | 52.1만 |
|---|
| 2026.03.05 | ₩403,294 | ₩408,716 | ₩400,863 | ₩401,317 | -0.49% | 84.4만 |
|---|
| 2026.03.04 | ₩404,723 | ₩407,113 | ₩400,129 | ₩406,619 | +0.47% | 54만 |
|---|
| 2026.03.03 | ₩398,700 | ₩407,394 | ₩397,645 | ₩404,723 | +1.51% | 53.1만 |
|---|
| 2026.03.02 | ₩407,434 | ₩410,291 | ₩404,028 | ₩406,125 | -0.32% | 78.5만 |
|---|
| 2026.02.27 | ₩411,320 | ₩414,004 | ₩403,975 | ₩407,527 | -0.92% | 117.6만 |
|---|
| 2026.02.26 | ₩397,952 | ₩412,027 | ₩396,483 | ₩411,694 | +3.45% | 79.7만 |
|---|
| 2026.02.25 | ₩390,474 | ₩397,525 | ₩388,631 | ₩396,403 | +1.52% | 90만 |
|---|
| 2026.02.24 | ₩387,963 | ₩393,826 | ₩386,214 | ₩388,965 | +0.26% | 71.6만 |
|---|
| 2026.02.23 | ₩403,040 | ₩405,938 | ₩388,471 | ₩389,299 | -3.41% | 89.1만 |
|---|
| 2026.02.20 | ₩403,240 | ₩409,183 | ₩398,887 | ₩403,040 | -0.05% | 82.8만 |
|---|
| 2026.02.19 | ₩401,598 | ₩406,298 | ₩395,842 | ₩401,972 | +0.09% | 104.4만 |
|---|
| 2026.02.18 | ₩395,215 | ₩403,828 | ₩395,215 | ₩403,187 | +2.02% | 112.1만 |
|---|
| 2026.02.17 | ₩390,621 | ₩397,111 | ₩385,626 | ₩394,614 | +1.02% | 117.4만 |
|---|
| 2026.02.13 | ₩377,921 | ₩389,686 | ₩375,838 | ₩384,251 | +1.67% | 186.4만 |
|---|
| 2026.02.12 | ₩375,611 | ₩389,366 | ₩368,039 | ₩377,894 | +0.61% | 277.7만 |
|---|
| 2026.02.11 | ₩383,970 | ₩387,656 | ₩370,630 | ₩374,035 | -2.59% | 224.8만 |
|---|
| 2026.02.10 | ₩387,122 | ₩393,959 | ₩379,617 | ₩386,962 | -0.04% | 208.9만 |
|---|
| 2026.02.09 | ₩437,494 | ₩441,580 | ₩378,722 | ₩387,389 | -11.45% | 208.2만 |
|---|
| 2026.02.06 | ₩443,329 | ₩446,040 | ₩437,814 | ₩440,739 | -0.58% | 56.6만 |
|---|
| 2026.02.05 | ₩453,091 | ₩457,658 | ₩435,704 | ₩437,106 | -3.53% | 101.8만 |
|---|
| 2026.02.04 | ₩451,021 | ₩460,703 | ₩447,710 | ₩453,692 | +0.59% | 154만 |
|---|
| 2026.02.03 | ₩436,986 | ₩450,874 | ₩432,673 | ₩447,496 | +2.41% | 169.5만 |
|---|
| 2026.02.02 | ₩428,733 | ₩430,109 | ₩420,387 | ₩422,804 | -1.38% | 84.1만 |
|---|
| 2026.01.30 | ₩421,215 | ₩424,340 | ₩419,359 | ₩423,953 | +0.65% | 67만 |
|---|
| 2026.01.29 | ₩422,818 | ₩428,974 | ₩420,040 | ₩422,323 | -0.12% | 87.6만 |
|---|
| 2026.01.28 | ₩417,609 | ₩422,043 | ₩416,741 | ₩419,759 | +0.51% | 34.4만 |
|---|
| 2026.01.27 | ₩427,625 | ₩428,747 | ₩416,434 | ₩419,746 | -1.84% | 75.4만 |
|---|
| 2026.01.26 | ₩432,700 | ₩436,679 | ₩428,773 | ₩430,002 | -0.62% | 32.7만 |
|---|
| 2026.01.23 | ₩428,760 | ₩431,418 | ₩427,879 | ₩431,084 | +0.54% | 34.8만 |
|---|
| 2026.01.22 | ₩425,208 | ₩430,670 | ₩423,939 | ₩430,630 | +1.28% | 36.9만 |
|---|
| 2026.01.21 | ₩430,897 | ₩439,136 | ₩423,525 | ₩426,022 | -1.13% | 62.2만 |
|---|
| 2026.01.20 | ₩437,253 | ₩440,672 | ₩429,388 | ₩429,722 | -1.72% | 38.6만 |
|---|
| 2026.01.16 | ₩438,255 | ₩440,979 | ₩434,703 | ₩439,897 | +0.37% | 50.5만 |
|---|
| 2026.01.15 | ₩439,430 | ₩440,245 | ₩435,998 | ₩438,669 | -0.17% | 48.8만 |
|---|
| 2026.01.14 | ₩438,282 | ₩442,034 | ₩435,891 | ₩438,268 | -0.00% | 49.9만 |
|---|
| 2026.01.13 | ₩440,472 | ₩440,472 | ₩431,377 | ₩437,240 | -0.73% | 53.5만 |
|---|
| 2026.01.12 | ₩440,325 | ₩443,730 | ₩436,198 | ₩439,951 | -0.08% | 45.1만 |
|---|
| 2026.01.09 | ₩443,917 | ₩446,334 | ₩438,722 | ₩441,033 | -0.65% | 35.9만 |
|---|
| 2026.01.08 | ₩443,984 | ₩452,303 | ₩442,408 | ₩444,879 | +0.20% | 48.1만 |
|---|
| 2026.01.07 | ₩448,030 | ₩448,030 | ₩440,819 | ₩442,528 | -1.23% | 43.9만 |
|---|
| 2026.01.06 | ₩446,147 | ₩450,113 | ₩441,500 | ₩448,831 | +0.60% | 49.8만 |
|---|
| 2026.01.05 | ₩434,556 | ₩448,538 | ₩434,008 | ₩446,828 | +2.82% | 54만 |
|---|
| 2026.01.02 | ₩437,307 | ₩438,242 | ₩432,339 | ₩435,704 | -0.37% | 40만 |
|---|
| 2025.12.31 | ₩443,623 | ₩445,453 | ₩438,602 | ₩438,816 | -1.08% | 32.5만 |
|---|
| 2025.12.30 | ₩445,706 | ₩446,201 | ₩444,211 | ₩445,466 | -0.05% | 27.8만 |
|---|
| 2025.12.29 | ₩447,670 | ₩448,644 | ₩444,571 | ₩446,227 | -0.32% | 35.1만 |
|---|
| 2025.12.26 | ₩445,600 | ₩447,349 | ₩445,199 | ₩446,828 | +0.28% | 29만 |
|---|
| 2025.12.24 | ₩445,519 | ₩450,020 | ₩442,809 | ₩446,721 | +0.27% | 23.6만 |
|---|
| 2025.12.23 | ₩444,692 | ₩446,922 | ₩441,820 | ₩443,757 | -0.21% | 55만 |
|---|
| 2025.12.22 | ₩441,994 | ₩448,938 | ₩441,994 | ₩443,890 | +0.43% | 66.6만 |
|---|
| 2025.12.19 | ₩440,739 | ₩447,362 | ₩439,016 | ₩444,104 | +0.76% | 192.1만 |
|---|
| 2025.12.18 | ₩439,604 | ₩442,675 | ₩438,375 | ₩440,218 | +0.14% | 48.6만 |
|---|
| 2025.12.17 | ₩438,963 | ₩442,528 | ₩435,624 | ₩440,472 | +0.34% | 64.4만 |
|---|
| 2025.12.16 | ₩446,014 | ₩446,014 | ₩436,599 | ₩440,365 | -1.27% | 70.9만 |
|---|
| 2025.12.15 | ₩438,522 | ₩441,807 | ₩434,529 | ₩441,714 | +0.73% | 75만 |
|---|
| 2025.12.12 | ₩437,681 | ₩439,216 | ₩432,806 | ₩436,586 | -0.25% | 71만 |
|---|
| 2025.12.11 | ₩423,378 | ₩436,118 | ₩419,412 | ₩434,783 | +2.69% | 99.5만 |
|---|
| 2025.12.10 | ₩431,057 | ₩431,057 | ₩417,342 | ₩420,654 | -2.41% | 118.6만 |
|---|
| 2025.12.09 | ₩426,503 | ₩433,995 | ₩424,754 | ₩430,296 | +0.89% | 70.4만 |
|---|
| 2025.12.08 | ₩425,114 | ₩428,987 | ₩423,058 | ₩427,825 | +0.64% | 68.8만 |
|---|
| 2025.12.05 | ₩426,877 | ₩429,428 | ₩424,500 | ₩428,266 | +0.33% | 59.6만 |
|---|
| 2025.12.04 | ₩422,911 | ₩427,772 | ₩421,856 | ₩427,331 | +1.05% | 44.6만 |
|---|
| 2025.12.03 | ₩421,829 | ₩424,927 | ₩419,960 | ₩422,697 | +0.21% | 61만 |
|---|
| 2025.12.02 | ₩428,253 | ₩428,894 | ₩420,280 | ₩421,576 | -1.56% | 71.6만 |
|---|
| 2025.12.01 | ₩426,704 | ₩433,247 | ₩426,704 | ₩428,386 | +0.39% | 72.5만 |
|---|
| 2025.11.28 | ₩428,279 | ₩431,177 | ₩426,904 | ₩428,667 | +0.09% | 25.3만 |
|---|
| 2025.11.26 | ₩427,505 | ₩430,269 | ₩427,331 | ₩428,974 | +0.34% | 52.8만 |
|---|
| 2025.11.25 | ₩427,118 | ₩433,260 | ₩426,917 | ₩428,159 | +0.24% | 67.1만 |
|---|
| 2025.11.24 | ₩421,642 | ₩425,996 | ₩419,132 | ₩424,019 | +0.56% | 109만 |
|---|
| 2025.11.21 | ₩421,242 | ₩427,291 | ₩420,093 | ₩420,721 | -0.12% | 72.6만 |
|---|
| 2025.11.20 | ₩424,059 | ₩427,478 | ₩420,120 | ₩420,494 | -0.84% | 55.8만 |
|---|
| 2025.11.19 | ₩427,972 | ₩429,201 | ₩419,786 | ₩423,819 | -0.97% | 59.3만 |
|---|
| 2025.11.18 | ₩426,690 | ₩431,685 | ₩423,806 | ₩426,690 | 0.00% | 47.4만 |
|---|
| 2025.11.17 | ₩431,578 | ₩432,740 | ₩425,208 | ₩425,462 | -1.42% | 74.2만 |
|---|
| 2025.11.14 | ₩434,810 | ₩438,736 | ₩428,827 | ₩430,176 | -1.07% | 70.7만 |
|---|
| 2025.11.13 | ₩426,810 | ₩433,421 | ₩424,527 | ₩433,073 | +1.47% | 90.3만 |
|---|
| 2025.11.12 | ₩428,359 | ₩432,459 | ₩425,755 | ₩427,398 | -0.22% | 93.9만 |
|---|
| 2025.11.11 | ₩429,588 | ₩431,751 | ₩424,153 | ₩430,189 | +0.14% | 66.1만 |
|---|
| 2025.11.10 | ₩432,659 | ₩436,546 | ₩428,867 | ₩429,481 | -0.73% | 64.1만 |
|---|
| 2025.11.07 | ₩432,379 | ₩438,909 | ₩432,379 | ₩435,410 | +0.70% | 50.4만 |
|---|
| 2025.11.06 | ₩429,428 | ₩435,971 | ₩429,428 | ₩430,269 | +0.20% | 60만 |
|---|
| 2025.11.05 | ₩431,364 | ₩436,252 | ₩431,137 | ₩431,418 | +0.01% | 71만 |
|---|
| 2025.11.04 | ₩420,294 | ₩432,192 | ₩417,783 | ₩431,084 | +2.57% | 67.5만 |
|---|
| 2025.11.03 | ₩416,875 | ₩422,550 | ₩411,600 | ₩419,319 | +0.59% | 126.4만 |
|---|
| 2025.10.31 | ₩417,409 | ₩422,283 | ₩416,247 | ₩418,117 | +0.17% | 95.1만 |
|---|
| 2025.10.30 | ₩433,928 | ₩434,729 | ₩418,237 | ₩423,325 | -2.44% | 112.9만 |
|---|
| 2025.10.29 | ₩423,245 | ₩426,557 | ₩419,372 | ₩424,046 | +0.19% | 96.7만 |
|---|
| 2025.10.28 | ₩434,329 | ₩434,329 | ₩426,931 | ₩427,825 | -1.50% | 69.7만 |
|---|
| 2025.10.27 | ₩437,120 | ₩439,470 | ₩433,982 | ₩436,492 | -0.14% | 63.9만 |
|---|
| 2025.10.24 | ₩443,663 | ₩443,837 | ₩436,666 | ₩438,469 | -1.17% | 48.8만 |
|---|
| 2025.10.23 | ₩448,324 | ₩450,420 | ₩440,218 | ₩442,528 | -1.29% | 77.5만 |
|---|
| 2025.10.22 | ₩442,809 | ₩446,067 | ₩440,164 | ₩445,733 | +0.66% | 37.5만 |
|---|
| 2025.10.21 | ₩440,004 | ₩443,102 | ₩439,029 | ₩441,246 | +0.28% | 41.1만 |
|---|
| 2025.10.20 | ₩443,864 | ₩443,864 | ₩439,510 | ₩440,752 | -0.70% | 32.9만 |
|---|
| 2025.10.17 | ₩439,403 | ₩443,890 | ₩437,293 | ₩440,886 | +0.34% | 45.6만 |
|---|
| 2025.10.16 | ₩446,441 | ₩448,471 | ₩433,220 | ₩438,014 | -1.89% | 76.5만 |
|---|
| 2025.10.15 | ₩455,134 | ₩458,793 | ₩440,979 | ₩453,265 | -0.41% | 35만 |
|---|
| 2025.10.14 | ₩451,048 | ₩460,903 | ₩451,048 | ₩458,460 | +1.64% | 36.5만 |
|---|
| 2025.10.13 | ₩447,282 | ₩452,090 | ₩447,189 | ₩449,526 | +0.50% | 34.7만 |
|---|
| 2025.10.10 | ₩450,674 | ₩453,812 | ₩448,364 | ₩450,020 | -0.15% | 44.2만 |
|---|