시장 데이터를 불러오는 중
전체 종목
Wolverine World Wide, Inc. Common Stock 과거 주가
Wolverine World Wide, Inc. Common Stock · WWW · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wolverine World Wide, Inc. Common Stock · WWW · NYSE
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,571 | ₩26,362 | ₩25,128 | ₩26,054 | +1.89% | 75.9만 |
| 2026.10.08 | ₩25,075 | ₩25,973 | ₩24,820 | ₩25,477 | +1.60% | 128만 |
| 2026.10.07 | ₩26,201 | ₩26,201 | ₩25,088 | ₩25,276 | -3.53% | 91.5만 |
| 2026.10.06 | ₩25,531 | ₩25,906 | ₩25,222 | ₩25,893 | +1.42% | 122.6만 |
| 2026.10.05 | ₩25,437 | ₩25,960 | ₩24,968 | ₩25,397 | -0.16% | 112.6만 |
| 2026.10.02 | ₩25,960 | ₩26,161 | ₩25,611 | ₩25,745 | -0.83% | 93.4만 |
| 2026.10.01 | ₩25,933 | ₩26,054 | ₩25,142 | ₩25,812 | -0.47% | 97.2만 |
| 2026.09.30 | ₩26,054 | ₩26,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,625 |
| -1.65% |
| 67.9만 |
| 2026.09.29 | ₩25,665 | ₩25,826 | ₩25,088 | ₩25,799 | +0.52% | 62.7만 |
|---|
| 2026.09.28 | ₩25,491 | ₩26,013 | ₩25,356 | ₩25,651 | +0.63% | 64.5만 |
|---|
| 2026.09.25 | ₩25,799 | ₩26,268 | ₩25,544 | ₩25,571 | -0.88% | 58.2만 |
|---|
| 2026.09.24 | ₩25,799 | ₩26,054 | ₩25,263 | ₩25,879 | +0.31% | 72만 |
|---|
| 2026.09.23 | ₩26,510 | ₩26,510 | ₩25,611 | ₩25,625 | -3.34% | 35.5만 |
|---|
| 2026.09.22 | ₩26,818 | ₩27,341 | ₩26,308 | ₩26,644 | -0.65% | 53.5만 |
|---|
| 2026.09.21 | ₩25,571 | ₩26,295 | ₩25,303 | ₩26,121 | +2.15% | 52.2만 |
|---|
| 2026.09.18 | ₩25,866 | ₩25,946 | ₩25,330 | ₩25,383 | -1.87% | 126.9만 |
|---|
| 2026.09.17 | ₩26,429 | ₩26,469 | ₩25,920 | ₩25,933 | -1.88% | 47.6만 |
|---|
| 2026.09.16 | ₩25,356 | ₩26,523 | ₩25,356 | ₩25,866 | +2.01% | 91.6만 |
|---|
| 2026.09.15 | ₩26,107 | ₩26,389 | ₩25,410 | ₩25,638 | -1.80% | 67.8만 |
|---|
| 2026.09.14 | ₩26,469 | ₩26,858 | ₩26,067 | ₩26,188 | -1.06% | 66.1만 |
|---|
| 2026.09.11 | ₩26,349 | ₩26,898 | ₩26,148 | ₩26,724 | +1.42% | 64.6만 |
|---|
| 2026.09.10 | ₩26,107 | ₩26,282 | ₩25,718 | ₩25,866 | -0.92% | 48.2만 |
|---|
| 2026.09.09 | ₩26,684 | ₩27,086 | ₩26,201 | ₩26,268 | -1.56% | 55.6만 |
|---|
| 2026.09.08 | ₩27,850 | ₩27,850 | ₩26,563 | ₩26,885 | -3.47% | 68.2만 |
|---|
| 2026.09.04 | ₩26,148 | ₩28,011 | ₩26,054 | ₩27,837 | +6.46% | 172.1만 |
|---|
| 2026.09.03 | ₩26,362 | ₩26,362 | ₩25,611 | ₩26,215 | -0.56% | 52만 |
|---|
| 2026.09.02 | ₩26,228 | ₩26,603 | ₩25,839 | ₩25,853 | -1.43% | 74.4만 |
|---|
| 2026.09.01 | ₩26,456 | ₩26,965 | ₩25,799 | ₩25,920 | -2.03% | 75.2만 |
|---|
| 2026.08.31 | ₩27,435 | ₩27,435 | ₩26,335 | ₩26,456 | -3.57% | 67.1만 |
|---|
| 2026.08.28 | ₩26,724 | ₩27,582 | ₩26,724 | ₩27,274 | +2.06% | 52.5만 |
|---|
| 2026.08.27 | ₩26,912 | ₩27,019 | ₩26,429 | ₩26,496 | -1.54% | 45.5만 |
|---|
| 2026.08.26 | ₩27,582 | ₩27,730 | ₩26,925 | ₩26,952 | -2.28% | 57.4만 |
|---|
| 2026.08.25 | ₩27,770 | ₩27,877 | ₩27,086 | ₩27,448 | -1.16% | 69.5만 |
|---|
| 2026.08.24 | ₩28,427 | ₩28,789 | ₩27,623 | ₩27,985 | -1.56% | 76.8만 |
|---|
| 2026.08.21 | ₩27,247 | ₩28,266 | ₩27,247 | ₩28,105 | +3.15% | 66.3만 |
|---|
| 2026.08.20 | ₩27,019 | ₩27,555 | ₩26,617 | ₩27,421 | +1.49% | 70만 |
|---|
| 2026.08.19 | ₩26,925 | ₩27,958 | ₩26,925 | ₩27,958 | +3.83% | 72.6만 |
|---|
| 2026.08.18 | ₩26,751 | ₩27,488 | ₩26,657 | ₩26,805 | +0.20% | 112.3만 |
|---|
| 2026.08.17 | ₩28,132 | ₩28,132 | ₩25,987 | ₩26,590 | -5.48% | 114.6만 |
|---|
| 2026.08.14 | ₩27,623 | ₩28,508 | ₩26,724 | ₩28,199 | +2.09% | 130.5만 |
|---|
| 2026.08.13 | ₩26,308 | ₩27,301 | ₩25,450 | ₩26,657 | +1.33% | 124만 |
|---|
| 2026.08.12 | ₩24,311 | ₩24,659 | ₩23,721 | ₩24,217 | -0.39% | 119.9만 |
|---|
| 2026.08.11 | ₩24,994 | ₩25,102 | ₩24,391 | ₩24,404 | -2.36% | 69.2만 |
|---|
| 2026.08.10 | ₩25,343 | ₩25,437 | ₩24,820 | ₩25,370 | +0.11% | 72.2만 |
|---|
| 2026.08.07 | ₩25,450 | ₩26,081 | ₩25,263 | ₩25,383 | -0.26% | 62.3만 |
|---|
| 2026.08.06 | ₩26,443 | ₩26,577 | ₩25,397 | ₩25,531 | -3.45% | 98만 |
|---|
| 2026.08.05 | ₩26,174 | ₩26,791 | ₩25,906 | ₩26,148 | -0.10% | 74.1만 |
|---|
| 2026.08.04 | ₩26,148 | ₩26,751 | ₩25,786 | ₩25,946 | -0.77% | 101.7만 |
|---|
| 2026.08.03 | ₩26,201 | ₩27,797 | ₩26,201 | ₩26,510 | +1.18% | 86.8만 |
|---|
| 2026.07.31 | ₩26,751 | ₩26,751 | ₩25,946 | ₩26,389 | -1.35% | 78.5만 |
|---|
| 2026.07.30 | ₩27,328 | ₩27,623 | ₩26,255 | ₩26,791 | -1.96% | 82만 |
|---|
| 2026.07.29 | ₩27,408 | ₩27,891 | ₩27,100 | ₩27,529 | +0.44% | 92만 |
|---|
| 2026.07.28 | ₩25,973 | ₩28,078 | ₩25,946 | ₩27,985 | +7.74% | 106.1만 |
|---|
| 2026.07.27 | ₩25,732 | ₩26,121 | ₩25,437 | ₩25,571 | -0.63% | 61.9만 |
|---|
| 2026.07.24 | ₩24,780 | ₩25,571 | ₩24,552 | ₩25,196 | +1.68% | 61.4만 |
|---|
| 2026.07.23 | ₩25,853 | ₩25,853 | ₩24,418 | ₩24,740 | -4.30% | 95.7만 |
|---|
| 2026.07.22 | ₩25,450 | ₩26,349 | ₩24,981 | ₩26,335 | +3.48% | 91.8만 |
|---|
| 2026.07.21 | ₩25,088 | ₩25,330 | ₩24,753 | ₩25,035 | -0.21% | 71.8만 |
|---|
| 2026.07.20 | ₩25,008 | ₩25,075 | ₩24,243 | ₩24,968 | -0.16% | 54.5만 |
|---|
| 2026.07.17 | ₩24,673 | ₩25,383 | ₩24,592 | ₩24,632 | -0.16% | 54.6만 |
|---|
| 2026.07.16 | ₩24,337 | ₩25,169 | ₩24,270 | ₩25,115 | +3.20% | 65.2만 |
|---|
| 2026.07.15 | ₩23,761 | ₩24,968 | ₩23,761 | ₩24,324 | +2.37% | 65.1만 |
|---|
| 2026.07.14 | ₩24,257 | ₩24,391 | ₩23,399 | ₩23,694 | -2.32% | 86.6만 |
|---|
| 2026.07.13 | ₩24,297 | ₩24,659 | ₩23,989 | ₩24,190 | -0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩23,479 | ₩23,948 | ₩23,318 | ₩23,747 | +1.14% | 85.8만 |
|---|
| 2026.07.09 | ₩22,406 | ₩23,291 | ₩22,406 | ₩23,278 | +3.89% | 69.1만 |
|---|
| 2026.07.08 | ₩22,768 | ₩22,782 | ₩21,991 | ₩22,460 | -1.35% | 68.8만 |
|---|
| 2026.07.07 | ₩22,916 | ₩23,171 | ₩22,514 | ₩23,010 | +0.41% | 68.1만 |
|---|
| 2026.07.06 | ₩22,380 | ₩23,050 | ₩21,924 | ₩22,795 | +1.86% | 73.5만 |
|---|
| 2026.07.02 | ₩21,803 | ₩22,554 | ₩21,682 | ₩22,165 | +1.66% | 86만 |
|---|
| 2026.07.01 | ₩22,085 | ₩22,339 | ₩21,575 | ₩21,615 | -2.13% | 85.8만 |
|---|
| 2026.06.30 | ₩21,803 | ₩22,353 | ₩21,535 | ₩22,165 | +1.66% | 90.5만 |
|---|
| 2026.06.29 | ₩22,768 | ₩22,768 | ₩21,897 | ₩21,910 | -3.77% | 100.9만 |
|---|
| 2026.06.26 | ₩22,447 | ₩23,426 | ₩22,447 | ₩22,983 | +2.39% | 217만 |
|---|
| 2026.06.25 | ₩23,533 | ₩23,707 | ₩22,487 | ₩22,755 | -3.30% | 69.1만 |
|---|
| 2026.06.24 | ₩22,487 | ₩23,653 | ₩22,286 | ₩23,519 | +4.59% | 94.2만 |
|---|
| 2026.06.23 | ₩22,849 | ₩22,983 | ₩21,857 | ₩22,473 | -1.64% | 144.7만 |
|---|
| 2026.06.22 | ₩23,198 | ₩23,533 | ₩22,943 | ₩23,224 | +0.12% | 68.8만 |
|---|
| 2026.06.18 | ₩22,929 | ₩23,868 | ₩22,661 | ₩23,600 | +2.92% | 141만 |
|---|
| 2026.06.17 | ₩23,452 | ₩24,096 | ₩22,178 | ₩22,393 | -4.52% | 98.6만 |
|---|
| 2026.06.16 | ₩23,989 | ₩24,525 | ₩23,426 | ₩23,788 | -0.84% | 85만 |
|---|
| 2026.06.15 | ₩24,753 | ₩25,035 | ₩23,466 | ₩23,828 | -3.74% | 91.7만 |
|---|
| 2026.06.12 | ₩24,632 | ₩25,115 | ₩24,163 | ₩24,163 | -1.91% | 79만 |
|---|
| 2026.06.11 | ₩23,224 | ₩24,512 | ₩22,876 | ₩24,431 | +5.20% | 115.1만 |
|---|
| 2026.06.10 | ₩22,849 | ₩23,345 | ₩22,380 | ₩23,023 | +0.76% | 88.6만 |
|---|
| 2026.06.09 | ₩22,661 | ₩23,841 | ₩22,259 | ₩22,876 | +0.95% | 91.3만 |
|---|
| 2026.06.08 | ₩21,468 | ₩22,795 | ₩21,320 | ₩22,527 | +4.93% | 98.7만 |
|---|
| 2026.06.05 | ₩21,307 | ₩21,508 | ₩21,133 | ₩21,320 | +0.06% | 97.9만 |
|---|
| 2026.06.04 | ₩21,615 | ₩22,031 | ₩21,106 | ₩21,361 | -1.18% | 68.3만 |
|---|
| 2026.06.03 | ₩22,353 | ₩22,353 | ₩21,039 | ₩21,454 | -4.02% | 110.3만 |
|---|
| 2026.06.02 | ₩23,600 | ₩23,653 | ₩22,661 | ₩22,742 | -3.64% | 91.8만 |
|---|
| 2026.06.01 | ₩23,211 | ₩23,989 | ₩23,117 | ₩23,546 | +1.44% | 125.8만 |
|---|
| 2026.05.29 | ₩23,975 | ₩23,975 | ₩23,305 | ₩23,533 | -1.85% | 159.7만 |
|---|
| 2026.05.28 | ₩23,855 | ₩24,471 | ₩23,707 | ₩23,801 | -0.22% | 156.5만 |
|---|
| 2026.05.27 | ₩23,224 | ₩24,056 | ₩23,224 | ₩23,922 | +3.00% | 150.1만 |
|---|
| 2026.05.26 | ₩22,098 | ₩23,063 | ₩22,098 | ₩23,010 | +4.13% | 164.4만 |
|---|
| 2026.05.22 | ₩21,669 | ₩22,165 | ₩21,361 | ₩22,004 | +1.55% | 109.7만 |
|---|
| 2026.05.21 | ₩20,140 | ₩21,696 | ₩20,033 | ₩21,682 | +7.66% | 110.8만 |
|---|
| 2026.05.20 | ₩19,751 | ₩20,610 | ₩19,269 | ₩20,489 | +3.73% | 109만 |
|---|
| 2026.05.19 | ₩20,435 | ₩20,529 | ₩19,591 | ₩19,711 | -3.54% | 157.4만 |
|---|
| 2026.05.18 | ₩20,596 | ₩21,213 | ₩20,046 | ₩20,529 | -0.33% | 168.3만 |
|---|
| 2026.05.15 | ₩20,368 | ₩20,998 | ₩20,248 | ₩20,583 | +1.05% | 163.5만 |
|---|
| 2026.05.14 | ₩22,634 | ₩22,822 | ₩18,773 | ₩20,408 | -9.83% | 298.8만 |
|---|
| 2026.05.13 | ₩20,958 | ₩21,709 | ₩20,784 | ₩20,824 | -0.64% | 212.2만 |
|---|
| 2026.05.12 | ₩21,454 | ₩21,481 | ₩20,663 | ₩21,066 | -1.81% | 172.6만 |
|---|
| 2026.05.11 | ₩22,487 | ₩22,487 | ₩21,495 | ₩21,723 | -3.40% | 111.3만 |
|---|
| 2026.05.08 | ₩22,876 | ₩22,876 | ₩22,165 | ₩22,393 | -2.11% | 78.5만 |
|---|
| 2026.05.07 | ₩23,439 | ₩23,600 | ₩22,742 | ₩22,809 | -2.69% | 94.4만 |
|---|
| 2026.05.06 | ₩23,117 | ₩23,546 | ₩22,903 | ₩23,131 | +0.06% | 69만 |
|---|
| 2026.05.05 | ₩22,018 | ₩22,795 | ₩22,018 | ₩22,581 | +2.56% | 78.9만 |
|---|
| 2026.05.04 | ₩23,037 | ₩23,050 | ₩21,508 | ₩22,018 | -4.42% | 116.7만 |
|---|
| 2026.05.01 | ₩22,970 | ₩23,493 | ₩22,822 | ₩23,238 | +1.17% | 69만 |
|---|
| 2026.04.30 | ₩22,594 | ₩23,506 | ₩22,286 | ₩22,822 | +1.01% | 100.1만 |
|---|
| 2026.04.29 | ₩22,903 | ₩23,251 | ₩22,581 | ₩22,675 | -1.00% | 84.5만 |
|---|
| 2026.04.28 | ₩23,546 | ₩23,747 | ₩22,608 | ₩23,144 | -1.71% | 109만 |
|---|
| 2026.04.27 | ₩23,774 | ₩24,123 | ₩23,372 | ₩23,426 | -1.47% | 95.7만 |
|---|
| 2026.04.24 | ₩23,600 | ₩23,975 | ₩22,795 | ₩23,788 | +0.80% | 118만 |
|---|
| 2026.04.23 | ₩24,176 | ₩24,418 | ₩23,479 | ₩23,707 | -1.94% | 77.2만 |
|---|
| 2026.04.22 | ₩25,021 | ₩25,061 | ₩24,096 | ₩24,337 | -2.73% | 78.8만 |
|---|
| 2026.04.21 | ₩25,008 | ₩25,732 | ₩24,686 | ₩24,807 | -0.80% | 83.7만 |
|---|
| 2026.04.20 | ₩24,203 | ₩25,035 | ₩23,828 | ₩24,981 | +3.21% | 75.5만 |
|---|
| 2026.04.17 | ₩24,297 | ₩25,008 | ₩24,109 | ₩24,203 | -0.39% | 96.7만 |
|---|
| 2026.04.16 | ₩23,721 | ₩24,230 | ₩23,560 | ₩23,707 | -0.06% | 93.5만 |
|---|
| 2026.04.15 | ₩23,063 | ₩23,868 | ₩23,050 | ₩23,667 | +2.62% | 95.6만 |
|---|
| 2026.04.14 | ₩22,929 | ₩23,385 | ₩22,822 | ₩23,050 | +0.53% | 79.3만 |
|---|
| 2026.04.13 | ₩22,594 | ₩22,983 | ₩22,192 | ₩22,809 | +0.95% | 73.9만 |
|---|
| 2026.04.10 | ₩23,077 | ₩23,265 | ₩22,621 | ₩22,782 | -1.28% | 82.8만 |
|---|
| 2026.04.09 | ₩22,393 | ₩23,211 | ₩22,366 | ₩23,037 | +2.87% | 82.3만 |
|---|
| 2026.04.08 | ₩23,265 | ₩23,466 | ₩22,299 | ₩22,541 | -3.11% | 102.1만 |
|---|
| 2026.04.07 | ₩21,092 | ₩21,843 | ₩20,797 | ₩21,736 | +3.05% | 106.9만 |
|---|
| 2026.04.06 | ₩21,200 | ₩21,468 | ₩20,972 | ₩21,226 | +0.13% | 84.9만 |
|---|
| 2026.04.02 | ₩21,374 | ₩21,790 | ₩20,677 | ₩21,387 | +0.06% | 80.8만 |
|---|
| 2026.04.01 | ₩21,857 | ₩22,460 | ₩21,723 | ₩21,964 | +0.49% | 61.9만 |
|---|
| 2026.03.31 | ₩21,602 | ₩22,152 | ₩21,106 | ₩21,883 | +1.30% | 89.9만 |
|---|
| 2026.03.30 | ₩21,334 | ₩21,481 | ₩20,972 | ₩21,066 | -1.26% | 72.6만 |
|---|
| 2026.03.27 | ₩21,575 | ₩21,870 | ₩21,066 | ₩21,159 | -1.93% | 73만 |
|---|
| 2026.03.26 | ₩22,648 | ₩23,131 | ₩21,977 | ₩22,085 | -2.49% | 69.2만 |
|---|
| 2026.03.25 | ₩22,916 | ₩23,117 | ₩22,205 | ₩22,608 | -1.35% | 62.9만 |
|---|
| 2026.03.24 | ₩22,058 | ₩22,956 | ₩21,843 | ₩22,701 | +2.92% | 90.3만 |
|---|
| 2026.03.23 | ₩22,246 | ₩22,634 | ₩21,615 | ₩22,326 | +0.36% | 110만 |
|---|
| 2026.03.20 | ₩22,031 | ₩22,259 | ₩21,039 | ₩21,307 | -3.29% | 212.7만 |
|---|
| 2026.03.19 | ₩21,937 | ₩22,353 | ₩21,669 | ₩22,125 | +0.86% | 140만 |
|---|
| 2026.03.18 | ₩21,776 | ₩22,380 | ₩21,682 | ₩22,272 | +2.28% | 126.6만 |
|---|
| 2026.03.17 | ₩21,629 | ₩22,366 | ₩21,495 | ₩22,259 | +2.91% | 100.4만 |
|---|
| 2026.03.16 | ₩21,803 | ₩21,803 | ₩21,226 | ₩21,307 | -2.28% | 123.1만 |
|---|
| 2026.03.13 | ₩21,709 | ₩22,085 | ₩21,052 | ₩21,428 | -1.30% | 93.4만 |
|---|
| 2026.03.12 | ₩21,146 | ₩21,977 | ₩21,052 | ₩21,615 | +2.22% | 79.8만 |
|---|
| 2026.03.11 | ₩22,125 | ₩22,366 | ₩21,387 | ₩21,763 | -1.64% | 80만 |
|---|
| 2026.03.10 | ₩22,071 | ₩22,567 | ₩21,723 | ₩22,044 | -0.12% | 83만 |
|---|
| 2026.03.09 | ₩21,535 | ₩22,541 | ₩21,106 | ₩22,406 | +4.05% | 117.9만 |
|---|
| 2026.03.06 | ₩21,870 | ₩22,326 | ₩21,401 | ₩22,004 | +0.61% | 164만 |
|---|
| 2026.03.05 | ₩23,533 | ₩23,774 | ₩21,991 | ₩22,246 | -5.47% | 133.7만 |
|---|
| 2026.03.04 | ₩24,069 | ₩24,284 | ₩23,426 | ₩23,788 | -1.17% | 155.5만 |
|---|
| 2026.03.03 | ₩23,238 | ₩24,042 | ₩22,433 | ₩23,868 | +2.71% | 173.9만 |
|---|
| 2026.03.02 | ₩23,184 | ₩24,297 | ₩22,541 | ₩24,096 | +3.93% | 224.9만 |
|---|
| 2026.02.27 | ₩26,215 | ₩26,362 | ₩23,466 | ₩23,694 | -9.62% | 306만 |
|---|
| 2026.02.26 | ₩27,891 | ₩28,709 | ₩26,630 | ₩26,791 | -3.94% | 276.9만 |
|---|
| 2026.02.25 | ₩23,680 | ₩24,230 | ₩23,224 | ₩24,190 | +2.15% | 157.6만 |
|---|
| 2026.02.24 | ₩23,291 | ₩23,841 | ₩23,224 | ₩23,573 | +1.21% | 153.2만 |
|---|
| 2026.02.23 | ₩24,042 | ₩24,243 | ₩22,742 | ₩23,198 | -3.51% | 135.6만 |
|---|
| 2026.02.20 | ₩23,975 | ₩25,236 | ₩23,533 | ₩24,351 | +1.57% | 171.5만 |
|---|
| 2026.02.19 | ₩24,512 | ₩24,659 | ₩23,855 | ₩24,029 | -1.97% | 104.1만 |
|---|
| 2026.02.18 | ₩24,136 | ₩25,155 | ₩24,136 | ₩24,820 | +2.83% | 127.7만 |
|---|
| 2026.02.17 | ₩23,922 | ₩24,418 | ₩23,761 | ₩24,284 | +1.51% | 116.1만 |
|---|
| 2026.02.13 | ₩24,136 | ₩24,270 | ₩23,466 | ₩23,613 | -2.17% | 109.3만 |
|---|
| 2026.02.12 | ₩24,270 | ₩24,606 | ₩23,251 | ₩23,774 | -2.04% | 69.7만 |
|---|
| 2026.02.11 | ₩24,203 | ₩24,699 | ₩23,721 | ₩23,895 | -1.27% | 77.8만 |
|---|
| 2026.02.10 | ₩24,538 | ₩25,102 | ₩24,284 | ₩24,391 | -0.60% | 91.7만 |
|---|
| 2026.02.09 | ₩24,538 | ₩24,887 | ₩24,217 | ₩24,404 | -0.55% | 68.6만 |
|---|
| 2026.02.06 | ₩24,364 | ₩25,021 | ₩24,270 | ₩24,927 | +2.31% | 107.8만 |
|---|
| 2026.02.05 | ₩24,579 | ₩24,632 | ₩23,707 | ₩24,270 | -1.25% | 133.6만 |
|---|
| 2026.02.04 | ₩24,203 | ₩24,632 | ₩23,868 | ₩24,378 | +0.72% | 96.8만 |
|---|
| 2026.02.03 | ₩24,418 | ₩24,793 | ₩23,519 | ₩23,586 | -3.40% | 82.8만 |
|---|
| 2026.02.02 | ₩23,519 | ₩24,740 | ₩23,519 | ₩24,391 | +3.71% | 144.8만 |
|---|
| 2026.01.30 | ₩23,586 | ₩23,908 | ₩23,037 | ₩23,761 | +0.74% | 142.7만 |
|---|
| 2026.01.29 | ₩23,171 | ₩23,493 | ₩22,836 | ₩23,412 | +1.04% | 183만 |
|---|
| 2026.01.28 | ₩22,943 | ₩23,613 | ₩22,701 | ₩23,117 | +0.76% | 160.1만 |
|---|
| 2026.01.27 | ₩23,278 | ₩23,345 | ₩22,527 | ₩22,956 | -1.38% | 206.7만 |
|---|
| 2026.01.26 | ₩24,109 | ₩24,378 | ₩23,224 | ₩23,345 | -3.17% | 184.5만 |
|---|
| 2026.01.23 | ₩24,887 | ₩25,410 | ₩23,881 | ₩24,163 | -2.91% | 196.4만 |
|---|
| 2026.01.22 | ₩25,692 | ₩26,161 | ₩25,517 | ₩25,853 | +0.63% | 125.1만 |
|---|
| 2026.01.21 | ₩25,155 | ₩25,987 | ₩24,954 | ₩25,665 | +2.03% | 162.2만 |
|---|
| 2026.01.20 | ₩25,383 | ₩26,040 | ₩24,297 | ₩24,766 | -2.43% | 211.2만 |
|---|
| 2026.01.16 | ₩25,625 | ₩25,906 | ₩25,423 | ₩25,879 | +0.99% | 191.4만 |
|---|
| 2026.01.15 | ₩24,512 | ₩26,121 | ₩24,083 | ₩25,946 | +5.85% | 152.7만 |
|---|
| 2026.01.14 | ₩25,128 | ₩25,477 | ₩24,378 | ₩24,766 | -1.44% | 145.6만 |
|---|
| 2026.01.13 | ₩25,222 | ₩25,544 | ₩24,807 | ₩25,196 | -0.11% | 182.7만 |
|---|
| 2026.01.12 | ₩24,874 | ₩25,450 | ₩24,203 | ₩25,196 | +1.29% | 119.5만 |
|---|
| 2026.01.09 | ₩25,718 | ₩26,483 | ₩24,592 | ₩25,517 | -0.78% | 197.7만 |
|---|
| 2026.01.08 | ₩23,841 | ₩25,102 | ₩23,761 | ₩24,914 | +4.50% | 183.2만 |
|---|
| 2026.01.07 | ₩23,922 | ₩24,203 | ₩22,567 | ₩24,109 | +0.78% | 340.9만 |
|---|
| 2026.01.06 | ₩24,632 | ₩25,370 | ₩24,391 | ₩25,182 | +2.23% | 232.5만 |
|---|
| 2026.01.05 | ₩24,538 | ₩25,061 | ₩23,855 | ₩24,820 | +1.15% | 227.5만 |
|---|
| 2026.01.02 | ₩24,176 | ₩24,579 | ₩23,868 | ₩24,418 | +1.00% | 170.6만 |
|---|
| 2025.12.31 | ₩24,123 | ₩24,337 | ₩23,680 | ₩24,337 | +0.89% | 147만 |
|---|
| 2025.12.30 | ₩23,855 | ₩24,606 | ₩23,667 | ₩24,176 | +1.35% | 100.7만 |
|---|
| 2025.12.29 | ₩23,868 | ₩24,136 | ₩23,721 | ₩24,029 | +0.67% | 86만 |
|---|
| 2025.12.26 | ₩23,694 | ₩24,083 | ₩23,345 | ₩24,056 | +1.53% | 64.1만 |
|---|
| 2025.12.24 | ₩23,466 | ₩24,123 | ₩23,372 | ₩23,761 | +1.26% | 72.5만 |
|---|
| 2025.12.23 | ₩24,136 | ₩24,297 | ₩23,452 | ₩23,493 | -2.67% | 125.9만 |
|---|
| 2025.12.22 | ₩24,726 | ₩24,927 | ₩23,989 | ₩24,230 | -2.01% | 331만 |
|---|
| 2025.12.19 | ₩24,887 | ₩25,155 | ₩24,203 | ₩24,538 | -1.40% | 334.7만 |
|---|
| 2025.12.18 | ₩25,330 | ₩25,665 | ₩25,061 | ₩25,075 | -1.01% | 199.1만 |
|---|
| 2025.12.17 | ₩25,169 | ₩25,799 | ₩24,901 | ₩25,102 | -0.27% | 116.8만 |
|---|
| 2025.12.16 | ₩24,552 | ₩25,759 | ₩24,404 | ₩25,209 | +2.68% | 141.9만 |
|---|
| 2025.12.15 | ₩24,485 | ₩24,820 | ₩24,270 | ₩24,606 | +0.49% | 139.6만 |
|---|
| 2025.12.12 | ₩24,941 | ₩25,209 | ₩24,243 | ₩24,297 | -2.58% | 148.1만 |
|---|
| 2025.12.11 | ₩24,445 | ₩24,994 | ₩23,962 | ₩24,887 | +1.81% | 201.1만 |
|---|
| 2025.12.10 | ₩23,493 | ₩25,102 | ₩23,412 | ₩24,833 | +5.71% | 215만 |
|---|
| 2025.12.09 | ₩23,198 | ₩23,734 | ₩23,131 | ₩23,479 | +1.21% | 119만 |
|---|
| 2025.12.08 | ₩23,506 | ₩23,506 | ₩22,983 | ₩23,385 | -0.51% | 112.4만 |
|---|
| 2025.12.05 | ₩23,385 | ₩23,640 | ₩23,037 | ₩23,345 | -0.17% | 136.8만 |
|---|
| 2025.12.04 | ₩23,291 | ₩23,493 | ₩22,809 | ₩23,157 | -0.58% | 110.3만 |
|---|
| 2025.12.03 | ₩22,487 | ₩23,452 | ₩22,406 | ₩23,412 | +4.11% | 203.3만 |
|---|
| 2025.12.02 | ₩22,795 | ₩22,795 | ₩22,111 | ₩22,219 | -2.53% | 173.7만 |
|---|
| 2025.12.01 | ₩21,521 | ₩23,157 | ₩21,521 | ₩22,822 | +6.04% | 281만 |
|---|
| 2025.11.28 | ₩21,870 | ₩22,031 | ₩21,588 | ₩21,736 | -0.61% | 45.8만 |
|---|
| 2025.11.26 | ₩21,508 | ₩22,192 | ₩21,428 | ₩21,830 | +1.50% | 131.8만 |
|---|
| 2025.11.25 | ₩20,878 | ₩22,004 | ₩20,730 | ₩21,535 | +3.15% | 141만 |
|---|
| 2025.11.24 | ₩20,878 | ₩21,562 | ₩20,516 | ₩20,677 | -0.96% | 225.7만 |
|---|
| 2025.11.21 | ₩19,872 | ₩21,441 | ₩19,751 | ₩21,320 | +7.29% | 262.5만 |
|---|
| 2025.11.20 | ₩20,046 | ₩20,690 | ₩19,631 | ₩19,644 | -2.01% | 119.6만 |
|---|
| 2025.11.19 | ₩20,087 | ₩20,154 | ₩19,631 | ₩20,033 | -0.27% | 109.7만 |
|---|
| 2025.11.18 | ₩19,591 | ₩20,234 | ₩19,497 | ₩20,006 | +2.12% | 134.1만 |
|---|
| 2025.11.17 | ₩20,502 | ₩20,650 | ₩19,550 | ₩19,751 | -3.66% | 175.6만 |
|---|
| 2025.11.14 | ₩20,583 | ₩20,945 | ₩20,355 | ₩20,703 | +0.59% | 128.9만 |
|---|
| 2025.11.13 | ₩21,521 | ₩21,843 | ₩20,811 | ₩20,945 | -2.68% | 135.2만 |
|---|
| 2025.11.12 | ₩21,454 | ₩22,219 | ₩21,240 | ₩21,454 | 0.00% | 255.4만 |
|---|
| 2025.11.11 | ₩22,460 | ₩23,251 | ₩21,066 | ₩21,119 | -5.97% | 296.6만 |
|---|
| 2025.11.10 | ₩21,347 | ₩22,085 | ₩20,730 | ₩21,910 | +2.64% | 398.7만 |
|---|
| 2025.11.07 | ₩21,025 | ₩21,790 | ₩20,824 | ₩21,347 | +1.53% | 305.3만 |
|---|
| 2025.11.06 | ₩21,830 | ₩22,554 | ₩19,805 | ₩20,945 | -4.05% | 551만 |
|---|
| 2025.11.05 | ₩22,929 | ₩22,929 | ₩18,062 | ₩22,420 | -2.22% | 956.1만 |
|---|
| 2025.11.04 | ₩29,205 | ₩29,889 | ₩28,870 | ₩29,607 | +1.38% | 403.9만 |
|---|
| 2025.11.03 | ₩30,438 | ₩30,573 | ₩29,513 | ₩29,956 | -1.59% | 181.3만 |
|---|
| 2025.10.31 | ₩30,908 | ₩31,042 | ₩30,210 | ₩30,438 | -1.52% | 205.6만 |
|---|
| 2025.10.30 | ₩31,538 | ₩31,712 | ₩30,519 | ₩30,908 | -2.00% | 231만 |
|---|
| 2025.10.29 | ₩33,214 | ₩33,509 | ₩30,908 | ₩31,216 | -6.02% | 236.4만 |
|---|
| 2025.10.28 | ₩33,388 | ₩33,871 | ₩32,638 | ₩33,308 | -0.24% | 125.9만 |
|---|
| 2025.10.27 | ₩34,810 | ₩35,091 | ₩33,214 | ₩33,321 | -4.28% | 246.4만 |
|---|
| 2025.10.24 | ₩36,915 | ₩37,183 | ₩34,904 | ₩35,051 | -5.05% | 178.4만 |
|---|
| 2025.10.23 | ₩36,271 | ₩37,143 | ₩36,218 | ₩37,089 | +2.26% | 134.2만 |
|---|
| 2025.10.22 | ₩36,191 | ₩36,835 | ₩35,038 | ₩36,097 | -0.26% | 161.1만 |
|---|
| 2025.10.21 | ₩35,842 | ₩37,089 | ₩35,494 | ₩36,486 | +1.80% | 173.7만 |
|---|
| 2025.10.20 | ₩34,702 | ₩35,976 | ₩34,367 | ₩35,856 | +3.32% | 122.2만 |
|---|
| 2025.10.17 | ₩34,877 | ₩35,614 | ₩34,515 | ₩34,542 | -0.96% | 103.1만 |
|---|
| 2025.10.16 | ₩35,386 | ₩35,453 | ₩34,461 | ₩35,292 | -0.27% | 171.1만 |
|---|
| 2025.10.15 | ₩35,225 | ₩35,896 | ₩34,904 | ₩35,386 | +0.46% | 158.9만 |
|---|
| 2025.10.14 | ₩33,362 | ₩34,904 | ₩33,335 | ₩34,582 | +3.66% | 86.8만 |
|---|
| 2025.10.13 | ₩33,536 | ₩34,394 | ₩33,254 | ₩34,005 | +1.40% | 108.7만 |
|---|
| 2025.10.10 | ₩34,475 | ₩35,386 | ₩32,973 | ₩33,040 | -4.16% | 143.3만 |
|---|