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 | ₩25,477 | ₩26,266 | ₩25,036 | ₩25,958 | +1.89% | 75.9만 |
| 2026.10.08 | ₩24,983 | ₩25,878 | ₩24,729 | ₩25,384 | +1.60% | 128만 |
| 2026.10.07 | ₩26,105 | ₩26,105 | ₩24,996 | ₩25,183 | -3.53% | 91.5만 |
| 2026.10.06 | ₩25,437 | ₩25,811 | ₩25,130 | ₩25,798 | +1.42% | 122.6만 |
| 2026.10.05 | ₩25,344 | ₩25,865 | ₩24,876 | ₩25,304 | -0.16% | 112.6만 |
| 2026.10.02 | ₩25,865 | ₩26,065 | ₩25,517 | ₩25,651 | -0.83% | 93.4만 |
| 2026.10.01 | ₩25,838 | ₩25,958 | ₩25,050 | ₩25,718 | -0.47% | 97.2만 |
| 2026.09.30 | ₩25,958 | ₩25,958 | ₩25,237 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,531 |
| -1.65% |
| 67.9만 |
| 2026.09.29 | ₩25,571 | ₩25,731 | ₩24,996 | ₩25,704 | +0.52% | 62.7만 |
|---|
| 2026.09.28 | ₩25,397 | ₩25,918 | ₩25,264 | ₩25,557 | +0.63% | 64.5만 |
|---|
| 2026.09.25 | ₩25,704 | ₩26,172 | ₩25,451 | ₩25,477 | -0.88% | 58.2만 |
|---|
| 2026.09.24 | ₩25,704 | ₩25,958 | ₩25,170 | ₩25,785 | +0.31% | 72만 |
|---|
| 2026.09.23 | ₩26,413 | ₩26,413 | ₩25,517 | ₩25,531 | -3.34% | 35.5만 |
|---|
| 2026.09.22 | ₩26,720 | ₩27,241 | ₩26,212 | ₩26,546 | -0.65% | 53.5만 |
|---|
| 2026.09.21 | ₩25,477 | ₩26,199 | ₩25,210 | ₩26,025 | +2.15% | 52.2만 |
|---|
| 2026.09.18 | ₩25,771 | ₩25,851 | ₩25,237 | ₩25,290 | -1.87% | 126.9만 |
|---|
| 2026.09.17 | ₩26,332 | ₩26,372 | ₩25,825 | ₩25,838 | -1.88% | 47.6만 |
|---|
| 2026.09.16 | ₩25,264 | ₩26,426 | ₩25,264 | ₩25,771 | +2.01% | 91.6만 |
|---|
| 2026.09.15 | ₩26,012 | ₩26,292 | ₩25,317 | ₩25,544 | -1.80% | 67.8만 |
|---|
| 2026.09.14 | ₩26,372 | ₩26,760 | ₩25,972 | ₩26,092 | -1.06% | 66.1만 |
|---|
| 2026.09.11 | ₩26,252 | ₩26,800 | ₩26,052 | ₩26,626 | +1.42% | 64.6만 |
|---|
| 2026.09.10 | ₩26,012 | ₩26,185 | ₩25,624 | ₩25,771 | -0.92% | 48.2만 |
|---|
| 2026.09.09 | ₩26,586 | ₩26,987 | ₩26,105 | ₩26,172 | -1.56% | 55.6만 |
|---|
| 2026.09.08 | ₩27,749 | ₩27,749 | ₩26,466 | ₩26,787 | -3.47% | 68.2만 |
|---|
| 2026.09.04 | ₩26,052 | ₩27,909 | ₩25,958 | ₩27,735 | +6.46% | 172.1만 |
|---|
| 2026.09.03 | ₩26,266 | ₩26,266 | ₩25,517 | ₩26,119 | -0.56% | 52만 |
|---|
| 2026.09.02 | ₩26,132 | ₩26,506 | ₩25,745 | ₩25,758 | -1.43% | 74.4만 |
|---|
| 2026.09.01 | ₩26,359 | ₩26,867 | ₩25,704 | ₩25,825 | -2.03% | 75.2만 |
|---|
| 2026.08.31 | ₩27,334 | ₩27,334 | ₩26,239 | ₩26,359 | -3.57% | 67.1만 |
|---|
| 2026.08.28 | ₩26,626 | ₩27,481 | ₩26,626 | ₩27,174 | +2.06% | 52.5만 |
|---|
| 2026.08.27 | ₩26,813 | ₩26,920 | ₩26,332 | ₩26,399 | -1.54% | 45.5만 |
|---|
| 2026.08.26 | ₩27,481 | ₩27,628 | ₩26,827 | ₩26,853 | -2.28% | 57.4만 |
|---|
| 2026.08.25 | ₩27,668 | ₩27,775 | ₩26,987 | ₩27,348 | -1.16% | 69.5만 |
|---|
| 2026.08.24 | ₩28,323 | ₩28,684 | ₩27,521 | ₩27,882 | -1.56% | 76.8만 |
|---|
| 2026.08.21 | ₩27,147 | ₩28,163 | ₩27,147 | ₩28,002 | +3.15% | 66.3만 |
|---|
| 2026.08.20 | ₩26,920 | ₩27,455 | ₩26,519 | ₩27,321 | +1.49% | 70만 |
|---|
| 2026.08.19 | ₩26,827 | ₩27,855 | ₩26,827 | ₩27,855 | +3.83% | 72.6만 |
|---|
| 2026.08.18 | ₩26,653 | ₩27,388 | ₩26,559 | ₩26,706 | +0.20% | 112.3만 |
|---|
| 2026.08.17 | ₩28,029 | ₩28,029 | ₩25,891 | ₩26,493 | -5.48% | 114.6만 |
|---|
| 2026.08.14 | ₩27,521 | ₩28,403 | ₩26,626 | ₩28,096 | +2.09% | 130.5만 |
|---|
| 2026.08.13 | ₩26,212 | ₩27,201 | ₩25,357 | ₩26,559 | +1.33% | 124만 |
|---|
| 2026.08.12 | ₩24,221 | ₩24,569 | ₩23,634 | ₩24,128 | -0.39% | 119.9만 |
|---|
| 2026.08.11 | ₩24,903 | ₩25,010 | ₩24,302 | ₩24,315 | -2.36% | 69.2만 |
|---|
| 2026.08.10 | ₩25,250 | ₩25,344 | ₩24,729 | ₩25,277 | +0.11% | 72.2만 |
|---|
| 2026.08.07 | ₩25,357 | ₩25,985 | ₩25,170 | ₩25,290 | -0.26% | 62.3만 |
|---|
| 2026.08.06 | ₩26,346 | ₩26,479 | ₩25,304 | ₩25,437 | -3.45% | 98만 |
|---|
| 2026.08.05 | ₩26,079 | ₩26,693 | ₩25,811 | ₩26,052 | -0.10% | 74.1만 |
|---|
| 2026.08.04 | ₩26,052 | ₩26,653 | ₩25,691 | ₩25,851 | -0.77% | 101.7만 |
|---|
| 2026.08.03 | ₩26,105 | ₩27,695 | ₩26,105 | ₩26,413 | +1.18% | 86.8만 |
|---|
| 2026.07.31 | ₩26,653 | ₩26,653 | ₩25,851 | ₩26,292 | -1.35% | 78.5만 |
|---|
| 2026.07.30 | ₩27,227 | ₩27,521 | ₩26,159 | ₩26,693 | -1.96% | 82만 |
|---|
| 2026.07.29 | ₩27,308 | ₩27,789 | ₩27,000 | ₩27,428 | +0.44% | 92만 |
|---|
| 2026.07.28 | ₩25,878 | ₩27,976 | ₩25,851 | ₩27,882 | +7.74% | 106.1만 |
|---|
| 2026.07.27 | ₩25,638 | ₩26,025 | ₩25,344 | ₩25,477 | -0.63% | 61.9만 |
|---|
| 2026.07.24 | ₩24,689 | ₩25,477 | ₩24,462 | ₩25,103 | +1.68% | 61.4만 |
|---|
| 2026.07.23 | ₩25,758 | ₩25,758 | ₩24,328 | ₩24,649 | -4.30% | 95.7만 |
|---|
| 2026.07.22 | ₩25,357 | ₩26,252 | ₩24,889 | ₩26,239 | +3.48% | 91.8만 |
|---|
| 2026.07.21 | ₩24,996 | ₩25,237 | ₩24,662 | ₩24,943 | -0.21% | 71.8만 |
|---|
| 2026.07.20 | ₩24,916 | ₩24,983 | ₩24,155 | ₩24,876 | -0.16% | 54.5만 |
|---|
| 2026.07.17 | ₩24,582 | ₩25,290 | ₩24,502 | ₩24,542 | -0.16% | 54.6만 |
|---|
| 2026.07.16 | ₩24,248 | ₩25,077 | ₩24,181 | ₩25,023 | +3.20% | 65.2만 |
|---|
| 2026.07.15 | ₩23,674 | ₩24,876 | ₩23,674 | ₩24,235 | +2.37% | 65.1만 |
|---|
| 2026.07.14 | ₩24,168 | ₩24,302 | ₩23,313 | ₩23,607 | -2.32% | 86.6만 |
|---|
| 2026.07.13 | ₩24,208 | ₩24,569 | ₩23,901 | ₩24,101 | -0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩23,393 | ₩23,861 | ₩23,233 | ₩23,660 | +1.14% | 85.8만 |
|---|
| 2026.07.09 | ₩22,324 | ₩23,206 | ₩22,324 | ₩23,193 | +3.89% | 69.1만 |
|---|
| 2026.07.08 | ₩22,685 | ₩22,698 | ₩21,910 | ₩22,378 | -1.35% | 68.8만 |
|---|
| 2026.07.07 | ₩22,832 | ₩23,086 | ₩22,431 | ₩22,926 | +0.41% | 68.1만 |
|---|
| 2026.07.06 | ₩22,298 | ₩22,966 | ₩21,843 | ₩22,712 | +1.86% | 73.5만 |
|---|
| 2026.07.02 | ₩21,723 | ₩22,471 | ₩21,603 | ₩22,084 | +1.66% | 86만 |
|---|
| 2026.07.01 | ₩22,004 | ₩22,258 | ₩21,496 | ₩21,536 | -2.13% | 85.8만 |
|---|
| 2026.06.30 | ₩21,723 | ₩22,271 | ₩21,456 | ₩22,084 | +1.66% | 90.5만 |
|---|
| 2026.06.29 | ₩22,685 | ₩22,685 | ₩21,817 | ₩21,830 | -3.77% | 100.9만 |
|---|
| 2026.06.26 | ₩22,364 | ₩23,340 | ₩22,364 | ₩22,899 | +2.39% | 217만 |
|---|
| 2026.06.25 | ₩23,447 | ₩23,620 | ₩22,405 | ₩22,672 | -3.30% | 69.1만 |
|---|
| 2026.06.24 | ₩22,405 | ₩23,567 | ₩22,204 | ₩23,433 | +4.59% | 94.2만 |
|---|
| 2026.06.23 | ₩22,765 | ₩22,899 | ₩21,777 | ₩22,391 | -1.64% | 144.7만 |
|---|
| 2026.06.22 | ₩23,113 | ₩23,447 | ₩22,859 | ₩23,139 | +0.12% | 68.8만 |
|---|
| 2026.06.18 | ₩22,845 | ₩23,781 | ₩22,578 | ₩23,513 | +2.92% | 141만 |
|---|
| 2026.06.17 | ₩23,366 | ₩24,008 | ₩22,097 | ₩22,311 | -4.52% | 98.6만 |
|---|
| 2026.06.16 | ₩23,901 | ₩24,435 | ₩23,340 | ₩23,700 | -0.84% | 85만 |
|---|
| 2026.06.15 | ₩24,662 | ₩24,943 | ₩23,380 | ₩23,741 | -3.74% | 91.7만 |
|---|
| 2026.06.12 | ₩24,542 | ₩25,023 | ₩24,075 | ₩24,075 | -1.91% | 79만 |
|---|
| 2026.06.11 | ₩23,139 | ₩24,422 | ₩22,792 | ₩24,342 | +5.20% | 115.1만 |
|---|
| 2026.06.10 | ₩22,765 | ₩23,260 | ₩22,298 | ₩22,939 | +0.76% | 88.6만 |
|---|
| 2026.06.09 | ₩22,578 | ₩23,754 | ₩22,177 | ₩22,792 | +0.95% | 91.3만 |
|---|
| 2026.06.08 | ₩21,389 | ₩22,712 | ₩21,242 | ₩22,445 | +4.93% | 98.7만 |
|---|
| 2026.06.05 | ₩21,229 | ₩21,429 | ₩21,055 | ₩21,242 | +0.06% | 97.9만 |
|---|
| 2026.06.04 | ₩21,536 | ₩21,950 | ₩21,028 | ₩21,282 | -1.18% | 68.3만 |
|---|
| 2026.06.03 | ₩22,271 | ₩22,271 | ₩20,962 | ₩21,376 | -4.02% | 110.3만 |
|---|
| 2026.06.02 | ₩23,513 | ₩23,567 | ₩22,578 | ₩22,658 | -3.64% | 91.8만 |
|---|
| 2026.06.01 | ₩23,126 | ₩23,901 | ₩23,032 | ₩23,460 | +1.44% | 125.8만 |
|---|
| 2026.05.29 | ₩23,888 | ₩23,888 | ₩23,220 | ₩23,447 | -1.85% | 159.7만 |
|---|
| 2026.05.28 | ₩23,767 | ₩24,382 | ₩23,620 | ₩23,714 | -0.22% | 156.5만 |
|---|
| 2026.05.27 | ₩23,139 | ₩23,968 | ₩23,139 | ₩23,834 | +3.00% | 150.1만 |
|---|
| 2026.05.26 | ₩22,017 | ₩22,979 | ₩22,017 | ₩22,926 | +4.13% | 164.4만 |
|---|
| 2026.05.22 | ₩21,590 | ₩22,084 | ₩21,282 | ₩21,924 | +1.55% | 109.7만 |
|---|
| 2026.05.21 | ₩20,067 | ₩21,616 | ₩19,960 | ₩21,603 | +7.66% | 110.8만 |
|---|
| 2026.05.20 | ₩19,679 | ₩20,534 | ₩19,198 | ₩20,414 | +3.73% | 109만 |
|---|
| 2026.05.19 | ₩20,360 | ₩20,454 | ₩19,519 | ₩19,639 | -3.54% | 157.4만 |
|---|
| 2026.05.18 | ₩20,521 | ₩21,135 | ₩19,973 | ₩20,454 | -0.33% | 168.3만 |
|---|
| 2026.05.15 | ₩20,294 | ₩20,922 | ₩20,173 | ₩20,507 | +1.05% | 163.5만 |
|---|
| 2026.05.14 | ₩22,552 | ₩22,739 | ₩18,704 | ₩20,334 | -9.83% | 298.8만 |
|---|
| 2026.05.13 | ₩20,882 | ₩21,630 | ₩20,708 | ₩20,748 | -0.64% | 212.2만 |
|---|
| 2026.05.12 | ₩21,376 | ₩21,403 | ₩20,588 | ₩20,988 | -1.81% | 172.6만 |
|---|
| 2026.05.11 | ₩22,405 | ₩22,405 | ₩21,416 | ₩21,643 | -3.40% | 111.3만 |
|---|
| 2026.05.08 | ₩22,792 | ₩22,792 | ₩22,084 | ₩22,311 | -2.11% | 78.5만 |
|---|
| 2026.05.07 | ₩23,353 | ₩23,513 | ₩22,658 | ₩22,725 | -2.69% | 94.4만 |
|---|
| 2026.05.06 | ₩23,032 | ₩23,460 | ₩22,819 | ₩23,046 | +0.06% | 69만 |
|---|
| 2026.05.05 | ₩21,937 | ₩22,712 | ₩21,937 | ₩22,498 | +2.56% | 78.9만 |
|---|
| 2026.05.04 | ₩22,952 | ₩22,966 | ₩21,429 | ₩21,937 | -4.42% | 116.7만 |
|---|
| 2026.05.01 | ₩22,886 | ₩23,407 | ₩22,739 | ₩23,153 | +1.17% | 69만 |
|---|
| 2026.04.30 | ₩22,511 | ₩23,420 | ₩22,204 | ₩22,739 | +1.01% | 100.1만 |
|---|
| 2026.04.29 | ₩22,819 | ₩23,166 | ₩22,498 | ₩22,592 | -1.00% | 84.5만 |
|---|
| 2026.04.28 | ₩23,460 | ₩23,660 | ₩22,525 | ₩23,059 | -1.71% | 109만 |
|---|
| 2026.04.27 | ₩23,687 | ₩24,034 | ₩23,286 | ₩23,340 | -1.47% | 95.7만 |
|---|
| 2026.04.24 | ₩23,513 | ₩23,888 | ₩22,712 | ₩23,700 | +0.80% | 118만 |
|---|
| 2026.04.23 | ₩24,088 | ₩24,328 | ₩23,393 | ₩23,620 | -1.94% | 77.2만 |
|---|
| 2026.04.22 | ₩24,930 | ₩24,970 | ₩24,008 | ₩24,248 | -2.73% | 78.8만 |
|---|
| 2026.04.21 | ₩24,916 | ₩25,638 | ₩24,596 | ₩24,716 | -0.80% | 83.7만 |
|---|
| 2026.04.20 | ₩24,115 | ₩24,943 | ₩23,741 | ₩24,889 | +3.21% | 75.5만 |
|---|
| 2026.04.17 | ₩24,208 | ₩24,916 | ₩24,021 | ₩24,115 | -0.39% | 96.7만 |
|---|
| 2026.04.16 | ₩23,634 | ₩24,141 | ₩23,473 | ₩23,620 | -0.06% | 93.5만 |
|---|
| 2026.04.15 | ₩22,979 | ₩23,781 | ₩22,966 | ₩23,580 | +2.62% | 95.6만 |
|---|
| 2026.04.14 | ₩22,845 | ₩23,300 | ₩22,739 | ₩22,966 | +0.53% | 79.3만 |
|---|
| 2026.04.13 | ₩22,511 | ₩22,899 | ₩22,111 | ₩22,725 | +0.95% | 73.9만 |
|---|
| 2026.04.10 | ₩22,992 | ₩23,179 | ₩22,538 | ₩22,698 | -1.28% | 82.8만 |
|---|
| 2026.04.09 | ₩22,311 | ₩23,126 | ₩22,284 | ₩22,952 | +2.87% | 82.3만 |
|---|
| 2026.04.08 | ₩23,179 | ₩23,380 | ₩22,218 | ₩22,458 | -3.11% | 102.1만 |
|---|
| 2026.04.07 | ₩21,015 | ₩21,763 | ₩20,721 | ₩21,656 | +3.05% | 106.9만 |
|---|
| 2026.04.06 | ₩21,122 | ₩21,389 | ₩20,895 | ₩21,149 | +0.13% | 84.9만 |
|---|
| 2026.04.02 | ₩21,296 | ₩21,710 | ₩20,601 | ₩21,309 | +0.06% | 80.8만 |
|---|
| 2026.04.01 | ₩21,777 | ₩22,378 | ₩21,643 | ₩21,884 | +0.49% | 61.9만 |
|---|
| 2026.03.31 | ₩21,523 | ₩22,071 | ₩21,028 | ₩21,803 | +1.30% | 89.9만 |
|---|
| 2026.03.30 | ₩21,256 | ₩21,403 | ₩20,895 | ₩20,988 | -1.26% | 72.6만 |
|---|
| 2026.03.27 | ₩21,496 | ₩21,790 | ₩20,988 | ₩21,082 | -1.93% | 73만 |
|---|
| 2026.03.26 | ₩22,565 | ₩23,046 | ₩21,897 | ₩22,004 | -2.49% | 69.2만 |
|---|
| 2026.03.25 | ₩22,832 | ₩23,032 | ₩22,124 | ₩22,525 | -1.35% | 62.9만 |
|---|
| 2026.03.24 | ₩21,977 | ₩22,872 | ₩21,763 | ₩22,618 | +2.92% | 90.3만 |
|---|
| 2026.03.23 | ₩22,164 | ₩22,552 | ₩21,536 | ₩22,244 | +0.36% | 110만 |
|---|
| 2026.03.20 | ₩21,950 | ₩22,177 | ₩20,962 | ₩21,229 | -3.29% | 212.7만 |
|---|
| 2026.03.19 | ₩21,857 | ₩22,271 | ₩21,590 | ₩22,044 | +0.86% | 140만 |
|---|
| 2026.03.18 | ₩21,696 | ₩22,298 | ₩21,603 | ₩22,191 | +2.28% | 126.6만 |
|---|
| 2026.03.17 | ₩21,550 | ₩22,284 | ₩21,416 | ₩22,177 | +2.91% | 100.4만 |
|---|
| 2026.03.16 | ₩21,723 | ₩21,723 | ₩21,149 | ₩21,229 | -2.28% | 123.1만 |
|---|
| 2026.03.13 | ₩21,630 | ₩22,004 | ₩20,975 | ₩21,349 | -1.30% | 93.4만 |
|---|
| 2026.03.12 | ₩21,069 | ₩21,897 | ₩20,975 | ₩21,536 | +2.22% | 79.8만 |
|---|
| 2026.03.11 | ₩22,044 | ₩22,284 | ₩21,309 | ₩21,683 | -1.64% | 80만 |
|---|
| 2026.03.10 | ₩21,990 | ₩22,485 | ₩21,643 | ₩21,964 | -0.12% | 83만 |
|---|
| 2026.03.09 | ₩21,456 | ₩22,458 | ₩21,028 | ₩22,324 | +4.05% | 117.9만 |
|---|
| 2026.03.06 | ₩21,790 | ₩22,244 | ₩21,322 | ₩21,924 | +0.61% | 164만 |
|---|
| 2026.03.05 | ₩23,447 | ₩23,687 | ₩21,910 | ₩22,164 | -5.47% | 133.7만 |
|---|
| 2026.03.04 | ₩23,981 | ₩24,195 | ₩23,340 | ₩23,700 | -1.17% | 155.5만 |
|---|
| 2026.03.03 | ₩23,153 | ₩23,954 | ₩22,351 | ₩23,781 | +2.71% | 173.9만 |
|---|
| 2026.03.02 | ₩23,099 | ₩24,208 | ₩22,458 | ₩24,008 | +3.93% | 224.9만 |
|---|
| 2026.02.27 | ₩26,119 | ₩26,266 | ₩23,380 | ₩23,607 | -9.62% | 306만 |
|---|
| 2026.02.26 | ₩27,789 | ₩28,604 | ₩26,533 | ₩26,693 | -3.94% | 276.9만 |
|---|
| 2026.02.25 | ₩23,594 | ₩24,141 | ₩23,139 | ₩24,101 | +2.15% | 157.6만 |
|---|
| 2026.02.24 | ₩23,206 | ₩23,754 | ₩23,139 | ₩23,487 | +1.21% | 153.2만 |
|---|
| 2026.02.23 | ₩23,954 | ₩24,155 | ₩22,658 | ₩23,113 | -3.51% | 135.6만 |
|---|
| 2026.02.20 | ₩23,888 | ₩25,143 | ₩23,447 | ₩24,262 | +1.57% | 171.5만 |
|---|
| 2026.02.19 | ₩24,422 | ₩24,569 | ₩23,767 | ₩23,941 | -1.97% | 104.1만 |
|---|
| 2026.02.18 | ₩24,048 | ₩25,063 | ₩24,048 | ₩24,729 | +2.83% | 127.7만 |
|---|
| 2026.02.17 | ₩23,834 | ₩24,328 | ₩23,674 | ₩24,195 | +1.51% | 116.1만 |
|---|
| 2026.02.13 | ₩24,048 | ₩24,181 | ₩23,380 | ₩23,527 | -2.17% | 109.3만 |
|---|
| 2026.02.12 | ₩24,181 | ₩24,515 | ₩23,166 | ₩23,687 | -2.04% | 69.7만 |
|---|
| 2026.02.11 | ₩24,115 | ₩24,609 | ₩23,634 | ₩23,807 | -1.27% | 77.8만 |
|---|
| 2026.02.10 | ₩24,449 | ₩25,010 | ₩24,195 | ₩24,302 | -0.60% | 91.7만 |
|---|
| 2026.02.09 | ₩24,449 | ₩24,796 | ₩24,128 | ₩24,315 | -0.55% | 68.6만 |
|---|
| 2026.02.06 | ₩24,275 | ₩24,930 | ₩24,181 | ₩24,836 | +2.31% | 107.8만 |
|---|
| 2026.02.05 | ₩24,489 | ₩24,542 | ₩23,620 | ₩24,181 | -1.25% | 133.6만 |
|---|
| 2026.02.04 | ₩24,115 | ₩24,542 | ₩23,781 | ₩24,288 | +0.72% | 96.8만 |
|---|
| 2026.02.03 | ₩24,328 | ₩24,702 | ₩23,433 | ₩23,500 | -3.40% | 82.8만 |
|---|
| 2026.02.02 | ₩23,433 | ₩24,649 | ₩23,433 | ₩24,302 | +3.71% | 144.8만 |
|---|
| 2026.01.30 | ₩23,500 | ₩23,821 | ₩22,952 | ₩23,674 | +0.74% | 142.7만 |
|---|
| 2026.01.29 | ₩23,086 | ₩23,407 | ₩22,752 | ₩23,326 | +1.04% | 183만 |
|---|
| 2026.01.28 | ₩22,859 | ₩23,527 | ₩22,618 | ₩23,032 | +0.76% | 160.1만 |
|---|
| 2026.01.27 | ₩23,193 | ₩23,260 | ₩22,445 | ₩22,872 | -1.38% | 206.7만 |
|---|
| 2026.01.26 | ₩24,021 | ₩24,288 | ₩23,139 | ₩23,260 | -3.17% | 184.5만 |
|---|
| 2026.01.23 | ₩24,796 | ₩25,317 | ₩23,794 | ₩24,075 | -2.91% | 196.4만 |
|---|
| 2026.01.22 | ₩25,598 | ₩26,065 | ₩25,424 | ₩25,758 | +0.63% | 125.1만 |
|---|
| 2026.01.21 | ₩25,063 | ₩25,891 | ₩24,863 | ₩25,571 | +2.03% | 162.2만 |
|---|
| 2026.01.20 | ₩25,290 | ₩25,945 | ₩24,208 | ₩24,676 | -2.43% | 211.2만 |
|---|
| 2026.01.16 | ₩25,531 | ₩25,811 | ₩25,330 | ₩25,785 | +0.99% | 191.4만 |
|---|
| 2026.01.15 | ₩24,422 | ₩26,025 | ₩23,994 | ₩25,851 | +5.85% | 152.7만 |
|---|
| 2026.01.14 | ₩25,036 | ₩25,384 | ₩24,288 | ₩24,676 | -1.44% | 145.6만 |
|---|
| 2026.01.13 | ₩25,130 | ₩25,451 | ₩24,716 | ₩25,103 | -0.11% | 182.7만 |
|---|
| 2026.01.12 | ₩24,783 | ₩25,357 | ₩24,115 | ₩25,103 | +1.29% | 119.5만 |
|---|
| 2026.01.09 | ₩25,624 | ₩26,386 | ₩24,502 | ₩25,424 | -0.78% | 197.7만 |
|---|
| 2026.01.08 | ₩23,754 | ₩25,010 | ₩23,674 | ₩24,823 | +4.50% | 183.2만 |
|---|
| 2026.01.07 | ₩23,834 | ₩24,115 | ₩22,485 | ₩24,021 | +0.78% | 340.9만 |
|---|
| 2026.01.06 | ₩24,542 | ₩25,277 | ₩24,302 | ₩25,090 | +2.23% | 232.5만 |
|---|
| 2026.01.05 | ₩24,449 | ₩24,970 | ₩23,767 | ₩24,729 | +1.15% | 227.5만 |
|---|
| 2026.01.02 | ₩24,088 | ₩24,489 | ₩23,781 | ₩24,328 | +1.00% | 170.6만 |
|---|
| 2025.12.31 | ₩24,034 | ₩24,248 | ₩23,594 | ₩24,248 | +0.89% | 147만 |
|---|
| 2025.12.30 | ₩23,767 | ₩24,515 | ₩23,580 | ₩24,088 | +1.35% | 100.7만 |
|---|
| 2025.12.29 | ₩23,781 | ₩24,048 | ₩23,634 | ₩23,941 | +0.67% | 86만 |
|---|
| 2025.12.26 | ₩23,607 | ₩23,994 | ₩23,260 | ₩23,968 | +1.53% | 64.1만 |
|---|
| 2025.12.24 | ₩23,380 | ₩24,034 | ₩23,286 | ₩23,674 | +1.26% | 72.5만 |
|---|
| 2025.12.23 | ₩24,048 | ₩24,208 | ₩23,366 | ₩23,407 | -2.67% | 125.9만 |
|---|
| 2025.12.22 | ₩24,636 | ₩24,836 | ₩23,901 | ₩24,141 | -2.01% | 331만 |
|---|
| 2025.12.19 | ₩24,796 | ₩25,063 | ₩24,115 | ₩24,449 | -1.40% | 334.7만 |
|---|
| 2025.12.18 | ₩25,237 | ₩25,571 | ₩24,970 | ₩24,983 | -1.01% | 199.1만 |
|---|
| 2025.12.17 | ₩25,077 | ₩25,704 | ₩24,809 | ₩25,010 | -0.27% | 116.8만 |
|---|
| 2025.12.16 | ₩24,462 | ₩25,664 | ₩24,315 | ₩25,117 | +2.68% | 141.9만 |
|---|
| 2025.12.15 | ₩24,395 | ₩24,729 | ₩24,181 | ₩24,515 | +0.49% | 139.6만 |
|---|
| 2025.12.12 | ₩24,849 | ₩25,117 | ₩24,155 | ₩24,208 | -2.58% | 148.1만 |
|---|
| 2025.12.11 | ₩24,355 | ₩24,903 | ₩23,874 | ₩24,796 | +1.81% | 201.1만 |
|---|
| 2025.12.10 | ₩23,407 | ₩25,010 | ₩23,326 | ₩24,743 | +5.71% | 215만 |
|---|
| 2025.12.09 | ₩23,113 | ₩23,647 | ₩23,046 | ₩23,393 | +1.21% | 119만 |
|---|
| 2025.12.08 | ₩23,420 | ₩23,420 | ₩22,899 | ₩23,300 | -0.51% | 112.4만 |
|---|
| 2025.12.05 | ₩23,300 | ₩23,554 | ₩22,952 | ₩23,260 | -0.17% | 136.8만 |
|---|
| 2025.12.04 | ₩23,206 | ₩23,407 | ₩22,725 | ₩23,073 | -0.58% | 110.3만 |
|---|
| 2025.12.03 | ₩22,405 | ₩23,366 | ₩22,324 | ₩23,326 | +4.11% | 203.3만 |
|---|
| 2025.12.02 | ₩22,712 | ₩22,712 | ₩22,030 | ₩22,137 | -2.53% | 173.7만 |
|---|
| 2025.12.01 | ₩21,443 | ₩23,073 | ₩21,443 | ₩22,739 | +6.04% | 281만 |
|---|
| 2025.11.28 | ₩21,790 | ₩21,950 | ₩21,509 | ₩21,656 | -0.61% | 45.8만 |
|---|
| 2025.11.26 | ₩21,429 | ₩22,111 | ₩21,349 | ₩21,750 | +1.50% | 131.8만 |
|---|
| 2025.11.25 | ₩20,801 | ₩21,924 | ₩20,654 | ₩21,456 | +3.15% | 141만 |
|---|
| 2025.11.24 | ₩20,801 | ₩21,483 | ₩20,441 | ₩20,601 | -0.96% | 225.7만 |
|---|
| 2025.11.21 | ₩19,799 | ₩21,362 | ₩19,679 | ₩21,242 | +7.29% | 262.5만 |
|---|
| 2025.11.20 | ₩19,973 | ₩20,614 | ₩19,559 | ₩19,572 | -2.01% | 119.6만 |
|---|
| 2025.11.19 | ₩20,013 | ₩20,080 | ₩19,559 | ₩19,960 | -0.27% | 109.7만 |
|---|
| 2025.11.18 | ₩19,519 | ₩20,160 | ₩19,425 | ₩19,933 | +2.12% | 134.1만 |
|---|
| 2025.11.17 | ₩20,427 | ₩20,574 | ₩19,479 | ₩19,679 | -3.66% | 175.6만 |
|---|
| 2025.11.14 | ₩20,507 | ₩20,868 | ₩20,280 | ₩20,628 | +0.59% | 128.9만 |
|---|
| 2025.11.13 | ₩21,443 | ₩21,763 | ₩20,735 | ₩20,868 | -2.68% | 135.2만 |
|---|
| 2025.11.12 | ₩21,376 | ₩22,137 | ₩21,162 | ₩21,376 | 0.00% | 255.4만 |
|---|
| 2025.11.11 | ₩22,378 | ₩23,166 | ₩20,988 | ₩21,042 | -5.97% | 296.6만 |
|---|
| 2025.11.10 | ₩21,269 | ₩22,004 | ₩20,654 | ₩21,830 | +2.64% | 398.7만 |
|---|
| 2025.11.07 | ₩20,948 | ₩21,710 | ₩20,748 | ₩21,269 | +1.53% | 305.3만 |
|---|
| 2025.11.06 | ₩21,750 | ₩22,471 | ₩19,733 | ₩20,868 | -4.05% | 551만 |
|---|
| 2025.11.05 | ₩22,845 | ₩22,845 | ₩17,996 | ₩22,338 | -2.22% | 956.1만 |
|---|
| 2025.11.04 | ₩29,098 | ₩29,779 | ₩28,764 | ₩29,499 | +1.38% | 403.9만 |
|---|
| 2025.11.03 | ₩30,327 | ₩30,461 | ₩29,405 | ₩29,846 | -1.59% | 181.3만 |
|---|
| 2025.10.31 | ₩30,795 | ₩30,928 | ₩30,100 | ₩30,327 | -1.52% | 205.6만 |
|---|
| 2025.10.30 | ₩31,422 | ₩31,596 | ₩30,407 | ₩30,795 | -2.00% | 231만 |
|---|
| 2025.10.29 | ₩33,092 | ₩33,386 | ₩30,795 | ₩31,102 | -6.02% | 236.4만 |
|---|
| 2025.10.28 | ₩33,266 | ₩33,747 | ₩32,518 | ₩33,186 | -0.24% | 125.9만 |
|---|
| 2025.10.27 | ₩34,682 | ₩34,963 | ₩33,092 | ₩33,199 | -4.28% | 246.4만 |
|---|
| 2025.10.24 | ₩36,780 | ₩37,047 | ₩34,776 | ₩34,923 | -5.05% | 178.4만 |
|---|
| 2025.10.23 | ₩36,139 | ₩37,007 | ₩36,085 | ₩36,953 | +2.26% | 134.2만 |
|---|
| 2025.10.22 | ₩36,058 | ₩36,700 | ₩34,909 | ₩35,965 | -0.26% | 161.1만 |
|---|
| 2025.10.21 | ₩35,711 | ₩36,953 | ₩35,364 | ₩36,352 | +1.80% | 173.7만 |
|---|
| 2025.10.20 | ₩34,575 | ₩35,845 | ₩34,241 | ₩35,724 | +3.32% | 122.2만 |
|---|
| 2025.10.17 | ₩34,749 | ₩35,484 | ₩34,388 | ₩34,415 | -0.96% | 103.1만 |
|---|
| 2025.10.16 | ₩35,257 | ₩35,324 | ₩34,335 | ₩35,163 | -0.27% | 171.1만 |
|---|
| 2025.10.15 | ₩35,096 | ₩35,764 | ₩34,776 | ₩35,257 | +0.46% | 158.9만 |
|---|
| 2025.10.14 | ₩33,239 | ₩34,776 | ₩33,213 | ₩34,455 | +3.66% | 86.8만 |
|---|
| 2025.10.13 | ₩33,413 | ₩34,268 | ₩33,133 | ₩33,881 | +1.40% | 108.7만 |
|---|
| 2025.10.10 | ₩34,348 | ₩35,257 | ₩32,852 | ₩32,919 | -4.16% | 143.3만 |
|---|