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 | ₩25,457 | ₩26,245 | ₩25,017 | ₩25,938 | +1.89% | 75.9만 |
| 2026.10.08 | ₩24,963 | ₩25,858 | ₩24,710 | ₩25,364 | +1.60% | 128만 |
| 2026.10.07 | ₩26,085 | ₩26,085 | ₩24,977 | ₩25,164 | -3.53% | 91.5만 |
| 2026.10.06 | ₩25,417 | ₩25,791 | ₩25,110 | ₩25,778 | +1.42% | 122.6만 |
| 2026.10.05 | ₩25,324 | ₩25,844 | ₩24,857 | ₩25,284 | -0.16% | 112.6만 |
| 2026.10.02 | ₩25,844 | ₩26,045 | ₩25,497 | ₩25,631 | -0.83% | 93.4만 |
| 2026.10.01 | ₩25,818 | ₩25,938 | ₩25,030 | ₩25,698 | -0.47% | 97.2만 |
| 2026.09.30 | ₩25,938 | ₩25,938 | ₩25,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,511 |
| -1.65% |
| 67.9만 |
| 2026.09.29 | ₩25,551 | ₩25,711 | ₩24,977 | ₩25,684 | +0.52% | 62.7만 |
|---|
| 2026.09.28 | ₩25,377 | ₩25,898 | ₩25,244 | ₩25,537 | +0.63% | 64.5만 |
|---|
| 2026.09.25 | ₩25,684 | ₩26,151 | ₩25,431 | ₩25,457 | -0.88% | 58.2만 |
|---|
| 2026.09.24 | ₩25,684 | ₩25,938 | ₩25,150 | ₩25,764 | +0.31% | 72만 |
|---|
| 2026.09.23 | ₩26,392 | ₩26,392 | ₩25,497 | ₩25,511 | -3.34% | 35.5만 |
|---|
| 2026.09.22 | ₩26,699 | ₩27,219 | ₩26,192 | ₩26,525 | -0.65% | 53.5만 |
|---|
| 2026.09.21 | ₩25,457 | ₩26,178 | ₩25,190 | ₩26,005 | +2.15% | 52.2만 |
|---|
| 2026.09.18 | ₩25,751 | ₩25,831 | ₩25,217 | ₩25,270 | -1.87% | 126.9만 |
|---|
| 2026.09.17 | ₩26,312 | ₩26,352 | ₩25,804 | ₩25,818 | -1.88% | 47.6만 |
|---|
| 2026.09.16 | ₩25,244 | ₩26,405 | ₩25,244 | ₩25,751 | +2.01% | 91.6만 |
|---|
| 2026.09.15 | ₩25,991 | ₩26,272 | ₩25,297 | ₩25,524 | -1.80% | 67.8만 |
|---|
| 2026.09.14 | ₩26,352 | ₩26,739 | ₩25,951 | ₩26,071 | -1.06% | 66.1만 |
|---|
| 2026.09.11 | ₩26,232 | ₩26,779 | ₩26,031 | ₩26,605 | +1.42% | 64.6만 |
|---|
| 2026.09.10 | ₩25,991 | ₩26,165 | ₩25,604 | ₩25,751 | -0.92% | 48.2만 |
|---|
| 2026.09.09 | ₩26,565 | ₩26,966 | ₩26,085 | ₩26,151 | -1.56% | 55.6만 |
|---|
| 2026.09.08 | ₩27,727 | ₩27,727 | ₩26,445 | ₩26,766 | -3.47% | 68.2만 |
|---|
| 2026.09.04 | ₩26,031 | ₩27,887 | ₩25,938 | ₩27,713 | +6.46% | 172.1만 |
|---|
| 2026.09.03 | ₩26,245 | ₩26,245 | ₩25,497 | ₩26,098 | -0.56% | 52만 |
|---|
| 2026.09.02 | ₩26,111 | ₩26,485 | ₩25,724 | ₩25,738 | -1.43% | 74.4만 |
|---|
| 2026.09.01 | ₩26,338 | ₩26,846 | ₩25,684 | ₩25,804 | -2.03% | 75.2만 |
|---|
| 2026.08.31 | ₩27,313 | ₩27,313 | ₩26,218 | ₩26,338 | -3.57% | 67.1만 |
|---|
| 2026.08.28 | ₩26,605 | ₩27,460 | ₩26,605 | ₩27,153 | +2.06% | 52.5만 |
|---|
| 2026.08.27 | ₩26,792 | ₩26,899 | ₩26,312 | ₩26,378 | -1.54% | 45.5만 |
|---|
| 2026.08.26 | ₩27,460 | ₩27,607 | ₩26,806 | ₩26,832 | -2.28% | 57.4만 |
|---|
| 2026.08.25 | ₩27,647 | ₩27,753 | ₩26,966 | ₩27,326 | -1.16% | 69.5만 |
|---|
| 2026.08.24 | ₩28,301 | ₩28,661 | ₩27,500 | ₩27,860 | -1.56% | 76.8만 |
|---|
| 2026.08.21 | ₩27,126 | ₩28,141 | ₩27,126 | ₩27,980 | +3.15% | 66.3만 |
|---|
| 2026.08.20 | ₩26,899 | ₩27,433 | ₩26,499 | ₩27,300 | +1.49% | 70만 |
|---|
| 2026.08.19 | ₩26,806 | ₩27,833 | ₩26,806 | ₩27,833 | +3.83% | 72.6만 |
|---|
| 2026.08.18 | ₩26,632 | ₩27,366 | ₩26,539 | ₩26,685 | +0.20% | 112.3만 |
|---|
| 2026.08.17 | ₩28,007 | ₩28,007 | ₩25,871 | ₩26,472 | -5.48% | 114.6만 |
|---|
| 2026.08.14 | ₩27,500 | ₩28,381 | ₩26,605 | ₩28,074 | +2.09% | 130.5만 |
|---|
| 2026.08.13 | ₩26,192 | ₩27,179 | ₩25,337 | ₩26,539 | +1.33% | 124만 |
|---|
| 2026.08.12 | ₩24,202 | ₩24,550 | ₩23,615 | ₩24,109 | -0.39% | 119.9만 |
|---|
| 2026.08.11 | ₩24,883 | ₩24,990 | ₩24,283 | ₩24,296 | -2.36% | 69.2만 |
|---|
| 2026.08.10 | ₩25,230 | ₩25,324 | ₩24,710 | ₩25,257 | +0.11% | 72.2만 |
|---|
| 2026.08.07 | ₩25,337 | ₩25,965 | ₩25,150 | ₩25,270 | -0.26% | 62.3만 |
|---|
| 2026.08.06 | ₩26,325 | ₩26,459 | ₩25,284 | ₩25,417 | -3.45% | 98만 |
|---|
| 2026.08.05 | ₩26,058 | ₩26,672 | ₩25,791 | ₩26,031 | -0.10% | 74.1만 |
|---|
| 2026.08.04 | ₩26,031 | ₩26,632 | ₩25,671 | ₩25,831 | -0.77% | 101.7만 |
|---|
| 2026.08.03 | ₩26,085 | ₩27,673 | ₩26,085 | ₩26,392 | +1.18% | 86.8만 |
|---|
| 2026.07.31 | ₩26,632 | ₩26,632 | ₩25,831 | ₩26,272 | -1.35% | 78.5만 |
|---|
| 2026.07.30 | ₩27,206 | ₩27,500 | ₩26,138 | ₩26,672 | -1.96% | 82만 |
|---|
| 2026.07.29 | ₩27,286 | ₩27,767 | ₩26,979 | ₩27,406 | +0.44% | 92만 |
|---|
| 2026.07.28 | ₩25,858 | ₩27,954 | ₩25,831 | ₩27,860 | +7.74% | 106.1만 |
|---|
| 2026.07.27 | ₩25,617 | ₩26,005 | ₩25,324 | ₩25,457 | -0.63% | 61.9만 |
|---|
| 2026.07.24 | ₩24,670 | ₩25,457 | ₩24,443 | ₩25,084 | +1.68% | 61.4만 |
|---|
| 2026.07.23 | ₩25,738 | ₩25,738 | ₩24,309 | ₩24,630 | -4.30% | 95.7만 |
|---|
| 2026.07.22 | ₩25,337 | ₩26,232 | ₩24,870 | ₩26,218 | +3.48% | 91.8만 |
|---|
| 2026.07.21 | ₩24,977 | ₩25,217 | ₩24,643 | ₩24,923 | -0.21% | 71.8만 |
|---|
| 2026.07.20 | ₩24,897 | ₩24,963 | ₩24,136 | ₩24,857 | -0.16% | 54.5만 |
|---|
| 2026.07.17 | ₩24,563 | ₩25,270 | ₩24,483 | ₩24,523 | -0.16% | 54.6만 |
|---|
| 2026.07.16 | ₩24,229 | ₩25,057 | ₩24,162 | ₩25,003 | +3.20% | 65.2만 |
|---|
| 2026.07.15 | ₩23,655 | ₩24,857 | ₩23,655 | ₩24,216 | +2.37% | 65.1만 |
|---|
| 2026.07.14 | ₩24,149 | ₩24,283 | ₩23,295 | ₩23,588 | -2.32% | 86.6만 |
|---|
| 2026.07.13 | ₩24,189 | ₩24,550 | ₩23,882 | ₩24,082 | -0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩23,375 | ₩23,842 | ₩23,215 | ₩23,642 | +1.14% | 85.8만 |
|---|
| 2026.07.09 | ₩22,307 | ₩23,188 | ₩22,307 | ₩23,175 | +3.89% | 69.1만 |
|---|
| 2026.07.08 | ₩22,667 | ₩22,681 | ₩21,893 | ₩22,360 | -1.35% | 68.8만 |
|---|
| 2026.07.07 | ₩22,814 | ₩23,068 | ₩22,414 | ₩22,908 | +0.41% | 68.1만 |
|---|
| 2026.07.06 | ₩22,280 | ₩22,948 | ₩21,826 | ₩22,694 | +1.86% | 73.5만 |
|---|
| 2026.07.02 | ₩21,706 | ₩22,454 | ₩21,586 | ₩22,067 | +1.66% | 86만 |
|---|
| 2026.07.01 | ₩21,986 | ₩22,240 | ₩21,479 | ₩21,519 | -2.13% | 85.8만 |
|---|
| 2026.06.30 | ₩21,706 | ₩22,253 | ₩21,439 | ₩22,067 | +1.66% | 90.5만 |
|---|
| 2026.06.29 | ₩22,667 | ₩22,667 | ₩21,800 | ₩21,813 | -3.77% | 100.9만 |
|---|
| 2026.06.26 | ₩22,347 | ₩23,321 | ₩22,347 | ₩22,881 | +2.39% | 217만 |
|---|
| 2026.06.25 | ₩23,428 | ₩23,602 | ₩22,387 | ₩22,654 | -3.30% | 69.1만 |
|---|
| 2026.06.24 | ₩22,387 | ₩23,548 | ₩22,187 | ₩23,415 | +4.59% | 94.2만 |
|---|
| 2026.06.23 | ₩22,747 | ₩22,881 | ₩21,760 | ₩22,374 | -1.64% | 144.7만 |
|---|
| 2026.06.22 | ₩23,094 | ₩23,428 | ₩22,841 | ₩23,121 | +0.12% | 68.8만 |
|---|
| 2026.06.18 | ₩22,827 | ₩23,762 | ₩22,560 | ₩23,495 | +2.92% | 141만 |
|---|
| 2026.06.17 | ₩23,348 | ₩23,989 | ₩22,080 | ₩22,293 | -4.52% | 98.6만 |
|---|
| 2026.06.16 | ₩23,882 | ₩24,416 | ₩23,321 | ₩23,682 | -0.84% | 85만 |
|---|
| 2026.06.15 | ₩24,643 | ₩24,923 | ₩23,361 | ₩23,722 | -3.74% | 91.7만 |
|---|
| 2026.06.12 | ₩24,523 | ₩25,003 | ₩24,056 | ₩24,056 | -1.91% | 79만 |
|---|
| 2026.06.11 | ₩23,121 | ₩24,403 | ₩22,774 | ₩24,323 | +5.20% | 115.1만 |
|---|
| 2026.06.10 | ₩22,747 | ₩23,241 | ₩22,280 | ₩22,921 | +0.76% | 88.6만 |
|---|
| 2026.06.09 | ₩22,560 | ₩23,735 | ₩22,160 | ₩22,774 | +0.95% | 91.3만 |
|---|
| 2026.06.08 | ₩21,372 | ₩22,694 | ₩21,226 | ₩22,427 | +4.93% | 98.7만 |
|---|
| 2026.06.05 | ₩21,212 | ₩21,412 | ₩21,039 | ₩21,226 | +0.06% | 97.9만 |
|---|
| 2026.06.04 | ₩21,519 | ₩21,933 | ₩21,012 | ₩21,266 | -1.18% | 68.3만 |
|---|
| 2026.06.03 | ₩22,253 | ₩22,253 | ₩20,945 | ₩21,359 | -4.02% | 110.3만 |
|---|
| 2026.06.02 | ₩23,495 | ₩23,548 | ₩22,560 | ₩22,641 | -3.64% | 91.8만 |
|---|
| 2026.06.01 | ₩23,108 | ₩23,882 | ₩23,014 | ₩23,442 | +1.44% | 125.8만 |
|---|
| 2026.05.29 | ₩23,869 | ₩23,869 | ₩23,201 | ₩23,428 | -1.85% | 159.7만 |
|---|
| 2026.05.28 | ₩23,749 | ₩24,363 | ₩23,602 | ₩23,695 | -0.22% | 156.5만 |
|---|
| 2026.05.27 | ₩23,121 | ₩23,949 | ₩23,121 | ₩23,815 | +3.00% | 150.1만 |
|---|
| 2026.05.26 | ₩22,000 | ₩22,961 | ₩22,000 | ₩22,908 | +4.13% | 164.4만 |
|---|
| 2026.05.22 | ₩21,573 | ₩22,067 | ₩21,266 | ₩21,906 | +1.55% | 109.7만 |
|---|
| 2026.05.21 | ₩20,051 | ₩21,599 | ₩19,944 | ₩21,586 | +7.66% | 110.8만 |
|---|
| 2026.05.20 | ₩19,664 | ₩20,518 | ₩19,183 | ₩20,398 | +3.73% | 109만 |
|---|
| 2026.05.19 | ₩20,344 | ₩20,438 | ₩19,503 | ₩19,624 | -3.54% | 157.4만 |
|---|
| 2026.05.18 | ₩20,505 | ₩21,119 | ₩19,957 | ₩20,438 | -0.33% | 168.3만 |
|---|
| 2026.05.15 | ₩20,278 | ₩20,905 | ₩20,158 | ₩20,491 | +1.05% | 163.5만 |
|---|
| 2026.05.14 | ₩22,534 | ₩22,721 | ₩18,689 | ₩20,318 | -9.83% | 298.8만 |
|---|
| 2026.05.13 | ₩20,865 | ₩21,613 | ₩20,692 | ₩20,732 | -0.64% | 212.2만 |
|---|
| 2026.05.12 | ₩21,359 | ₩21,386 | ₩20,571 | ₩20,972 | -1.81% | 172.6만 |
|---|
| 2026.05.11 | ₩22,387 | ₩22,387 | ₩21,399 | ₩21,626 | -3.40% | 111.3만 |
|---|
| 2026.05.08 | ₩22,774 | ₩22,774 | ₩22,067 | ₩22,293 | -2.11% | 78.5만 |
|---|
| 2026.05.07 | ₩23,335 | ₩23,495 | ₩22,641 | ₩22,707 | -2.69% | 94.4만 |
|---|
| 2026.05.06 | ₩23,014 | ₩23,442 | ₩22,801 | ₩23,028 | +0.06% | 69만 |
|---|
| 2026.05.05 | ₩21,920 | ₩22,694 | ₩21,920 | ₩22,480 | +2.56% | 78.9만 |
|---|
| 2026.05.04 | ₩22,934 | ₩22,948 | ₩21,412 | ₩21,920 | -4.42% | 116.7만 |
|---|
| 2026.05.01 | ₩22,868 | ₩23,388 | ₩22,721 | ₩23,135 | +1.17% | 69만 |
|---|
| 2026.04.30 | ₩22,494 | ₩23,401 | ₩22,187 | ₩22,721 | +1.01% | 100.1만 |
|---|
| 2026.04.29 | ₩22,801 | ₩23,148 | ₩22,480 | ₩22,574 | -1.00% | 84.5만 |
|---|
| 2026.04.28 | ₩23,442 | ₩23,642 | ₩22,507 | ₩23,041 | -1.71% | 109만 |
|---|
| 2026.04.27 | ₩23,668 | ₩24,016 | ₩23,268 | ₩23,321 | -1.47% | 95.7만 |
|---|
| 2026.04.24 | ₩23,495 | ₩23,869 | ₩22,694 | ₩23,682 | +0.80% | 118만 |
|---|
| 2026.04.23 | ₩24,069 | ₩24,309 | ₩23,375 | ₩23,602 | -1.94% | 77.2만 |
|---|
| 2026.04.22 | ₩24,910 | ₩24,950 | ₩23,989 | ₩24,229 | -2.73% | 78.8만 |
|---|
| 2026.04.21 | ₩24,897 | ₩25,617 | ₩24,576 | ₩24,696 | -0.80% | 83.7만 |
|---|
| 2026.04.20 | ₩24,096 | ₩24,923 | ₩23,722 | ₩24,870 | +3.21% | 75.5만 |
|---|
| 2026.04.17 | ₩24,189 | ₩24,897 | ₩24,002 | ₩24,096 | -0.39% | 96.7만 |
|---|
| 2026.04.16 | ₩23,615 | ₩24,122 | ₩23,455 | ₩23,602 | -0.06% | 93.5만 |
|---|
| 2026.04.15 | ₩22,961 | ₩23,762 | ₩22,948 | ₩23,562 | +2.62% | 95.6만 |
|---|
| 2026.04.14 | ₩22,827 | ₩23,281 | ₩22,721 | ₩22,948 | +0.53% | 79.3만 |
|---|
| 2026.04.13 | ₩22,494 | ₩22,881 | ₩22,093 | ₩22,707 | +0.95% | 73.9만 |
|---|
| 2026.04.10 | ₩22,974 | ₩23,161 | ₩22,520 | ₩22,681 | -1.28% | 82.8만 |
|---|
| 2026.04.09 | ₩22,293 | ₩23,108 | ₩22,267 | ₩22,934 | +2.87% | 82.3만 |
|---|
| 2026.04.08 | ₩23,161 | ₩23,361 | ₩22,200 | ₩22,440 | -3.11% | 102.1만 |
|---|
| 2026.04.07 | ₩20,999 | ₩21,746 | ₩20,705 | ₩21,639 | +3.05% | 106.9만 |
|---|
| 2026.04.06 | ₩21,105 | ₩21,372 | ₩20,878 | ₩21,132 | +0.13% | 84.9만 |
|---|
| 2026.04.02 | ₩21,279 | ₩21,693 | ₩20,585 | ₩21,292 | +0.06% | 80.8만 |
|---|
| 2026.04.01 | ₩21,760 | ₩22,360 | ₩21,626 | ₩21,866 | +0.49% | 61.9만 |
|---|
| 2026.03.31 | ₩21,506 | ₩22,053 | ₩21,012 | ₩21,786 | +1.30% | 89.9만 |
|---|
| 2026.03.30 | ₩21,239 | ₩21,386 | ₩20,878 | ₩20,972 | -1.26% | 72.6만 |
|---|
| 2026.03.27 | ₩21,479 | ₩21,773 | ₩20,972 | ₩21,065 | -1.93% | 73만 |
|---|
| 2026.03.26 | ₩22,547 | ₩23,028 | ₩21,880 | ₩21,986 | -2.49% | 69.2만 |
|---|
| 2026.03.25 | ₩22,814 | ₩23,014 | ₩22,107 | ₩22,507 | -1.35% | 62.9만 |
|---|
| 2026.03.24 | ₩21,960 | ₩22,854 | ₩21,746 | ₩22,601 | +2.92% | 90.3만 |
|---|
| 2026.03.23 | ₩22,147 | ₩22,534 | ₩21,519 | ₩22,227 | +0.36% | 110만 |
|---|
| 2026.03.20 | ₩21,933 | ₩22,160 | ₩20,945 | ₩21,212 | -3.29% | 212.7만 |
|---|
| 2026.03.19 | ₩21,840 | ₩22,253 | ₩21,573 | ₩22,027 | +0.86% | 140만 |
|---|
| 2026.03.18 | ₩21,679 | ₩22,280 | ₩21,586 | ₩22,173 | +2.28% | 126.6만 |
|---|
| 2026.03.17 | ₩21,533 | ₩22,267 | ₩21,399 | ₩22,160 | +2.91% | 100.4만 |
|---|
| 2026.03.16 | ₩21,706 | ₩21,706 | ₩21,132 | ₩21,212 | -2.28% | 123.1만 |
|---|
| 2026.03.13 | ₩21,613 | ₩21,986 | ₩20,959 | ₩21,332 | -1.30% | 93.4만 |
|---|
| 2026.03.12 | ₩21,052 | ₩21,880 | ₩20,959 | ₩21,519 | +2.22% | 79.8만 |
|---|
| 2026.03.11 | ₩22,027 | ₩22,267 | ₩21,292 | ₩21,666 | -1.64% | 80만 |
|---|
| 2026.03.10 | ₩21,973 | ₩22,467 | ₩21,626 | ₩21,946 | -0.12% | 83만 |
|---|
| 2026.03.09 | ₩21,439 | ₩22,440 | ₩21,012 | ₩22,307 | +4.05% | 117.9만 |
|---|
| 2026.03.06 | ₩21,773 | ₩22,227 | ₩21,306 | ₩21,906 | +0.61% | 164만 |
|---|
| 2026.03.05 | ₩23,428 | ₩23,668 | ₩21,893 | ₩22,147 | -5.47% | 133.7만 |
|---|
| 2026.03.04 | ₩23,962 | ₩24,176 | ₩23,321 | ₩23,682 | -1.17% | 155.5만 |
|---|
| 2026.03.03 | ₩23,135 | ₩23,935 | ₩22,334 | ₩23,762 | +2.71% | 173.9만 |
|---|
| 2026.03.02 | ₩23,081 | ₩24,189 | ₩22,440 | ₩23,989 | +3.93% | 224.9만 |
|---|
| 2026.02.27 | ₩26,098 | ₩26,245 | ₩23,361 | ₩23,588 | -9.62% | 306만 |
|---|
| 2026.02.26 | ₩27,767 | ₩28,581 | ₩26,512 | ₩26,672 | -3.94% | 276.9만 |
|---|
| 2026.02.25 | ₩23,575 | ₩24,122 | ₩23,121 | ₩24,082 | +2.15% | 157.6만 |
|---|
| 2026.02.24 | ₩23,188 | ₩23,735 | ₩23,121 | ₩23,468 | +1.21% | 153.2만 |
|---|
| 2026.02.23 | ₩23,935 | ₩24,136 | ₩22,641 | ₩23,094 | -3.51% | 135.6만 |
|---|
| 2026.02.20 | ₩23,869 | ₩25,124 | ₩23,428 | ₩24,243 | +1.57% | 171.5만 |
|---|
| 2026.02.19 | ₩24,403 | ₩24,550 | ₩23,749 | ₩23,922 | -1.97% | 104.1만 |
|---|
| 2026.02.18 | ₩24,029 | ₩25,043 | ₩24,029 | ₩24,710 | +2.83% | 127.7만 |
|---|
| 2026.02.17 | ₩23,815 | ₩24,309 | ₩23,655 | ₩24,176 | +1.51% | 116.1만 |
|---|
| 2026.02.13 | ₩24,029 | ₩24,162 | ₩23,361 | ₩23,508 | -2.17% | 109.3만 |
|---|
| 2026.02.12 | ₩24,162 | ₩24,496 | ₩23,148 | ₩23,668 | -2.04% | 69.7만 |
|---|
| 2026.02.11 | ₩24,096 | ₩24,590 | ₩23,615 | ₩23,789 | -1.27% | 77.8만 |
|---|
| 2026.02.10 | ₩24,429 | ₩24,990 | ₩24,176 | ₩24,283 | -0.60% | 91.7만 |
|---|
| 2026.02.09 | ₩24,429 | ₩24,776 | ₩24,109 | ₩24,296 | -0.55% | 68.6만 |
|---|
| 2026.02.06 | ₩24,256 | ₩24,910 | ₩24,162 | ₩24,817 | +2.31% | 107.8만 |
|---|
| 2026.02.05 | ₩24,469 | ₩24,523 | ₩23,602 | ₩24,162 | -1.25% | 133.6만 |
|---|
| 2026.02.04 | ₩24,096 | ₩24,523 | ₩23,762 | ₩24,269 | +0.72% | 96.8만 |
|---|
| 2026.02.03 | ₩24,309 | ₩24,683 | ₩23,415 | ₩23,482 | -3.40% | 82.8만 |
|---|
| 2026.02.02 | ₩23,415 | ₩24,630 | ₩23,415 | ₩24,283 | +3.71% | 144.8만 |
|---|
| 2026.01.30 | ₩23,482 | ₩23,802 | ₩22,934 | ₩23,655 | +0.74% | 142.7만 |
|---|
| 2026.01.29 | ₩23,068 | ₩23,388 | ₩22,734 | ₩23,308 | +1.04% | 183만 |
|---|
| 2026.01.28 | ₩22,841 | ₩23,508 | ₩22,601 | ₩23,014 | +0.76% | 160.1만 |
|---|
| 2026.01.27 | ₩23,175 | ₩23,241 | ₩22,427 | ₩22,854 | -1.38% | 206.7만 |
|---|
| 2026.01.26 | ₩24,002 | ₩24,269 | ₩23,121 | ₩23,241 | -3.17% | 184.5만 |
|---|
| 2026.01.23 | ₩24,776 | ₩25,297 | ₩23,775 | ₩24,056 | -2.91% | 196.4만 |
|---|
| 2026.01.22 | ₩25,577 | ₩26,045 | ₩25,404 | ₩25,738 | +0.63% | 125.1만 |
|---|
| 2026.01.21 | ₩25,043 | ₩25,871 | ₩24,843 | ₩25,551 | +2.03% | 162.2만 |
|---|
| 2026.01.20 | ₩25,270 | ₩25,925 | ₩24,189 | ₩24,656 | -2.43% | 211.2만 |
|---|
| 2026.01.16 | ₩25,511 | ₩25,791 | ₩25,310 | ₩25,764 | +0.99% | 191.4만 |
|---|
| 2026.01.15 | ₩24,403 | ₩26,005 | ₩23,976 | ₩25,831 | +5.85% | 152.7만 |
|---|
| 2026.01.14 | ₩25,017 | ₩25,364 | ₩24,269 | ₩24,656 | -1.44% | 145.6만 |
|---|
| 2026.01.13 | ₩25,110 | ₩25,431 | ₩24,696 | ₩25,084 | -0.11% | 182.7만 |
|---|
| 2026.01.12 | ₩24,763 | ₩25,337 | ₩24,096 | ₩25,084 | +1.29% | 119.5만 |
|---|
| 2026.01.09 | ₩25,604 | ₩26,365 | ₩24,483 | ₩25,404 | -0.78% | 197.7만 |
|---|
| 2026.01.08 | ₩23,735 | ₩24,990 | ₩23,655 | ₩24,803 | +4.50% | 183.2만 |
|---|
| 2026.01.07 | ₩23,815 | ₩24,096 | ₩22,467 | ₩24,002 | +0.78% | 340.9만 |
|---|
| 2026.01.06 | ₩24,523 | ₩25,257 | ₩24,283 | ₩25,070 | +2.23% | 232.5만 |
|---|
| 2026.01.05 | ₩24,429 | ₩24,950 | ₩23,749 | ₩24,710 | +1.15% | 227.5만 |
|---|
| 2026.01.02 | ₩24,069 | ₩24,469 | ₩23,762 | ₩24,309 | +1.00% | 170.6만 |
|---|
| 2025.12.31 | ₩24,016 | ₩24,229 | ₩23,575 | ₩24,229 | +0.89% | 147만 |
|---|
| 2025.12.30 | ₩23,749 | ₩24,496 | ₩23,562 | ₩24,069 | +1.35% | 100.7만 |
|---|
| 2025.12.29 | ₩23,762 | ₩24,029 | ₩23,615 | ₩23,922 | +0.67% | 86만 |
|---|
| 2025.12.26 | ₩23,588 | ₩23,976 | ₩23,241 | ₩23,949 | +1.53% | 64.1만 |
|---|
| 2025.12.24 | ₩23,361 | ₩24,016 | ₩23,268 | ₩23,655 | +1.26% | 72.5만 |
|---|
| 2025.12.23 | ₩24,029 | ₩24,189 | ₩23,348 | ₩23,388 | -2.67% | 125.9만 |
|---|
| 2025.12.22 | ₩24,616 | ₩24,817 | ₩23,882 | ₩24,122 | -2.01% | 331만 |
|---|
| 2025.12.19 | ₩24,776 | ₩25,043 | ₩24,096 | ₩24,429 | -1.40% | 334.7만 |
|---|
| 2025.12.18 | ₩25,217 | ₩25,551 | ₩24,950 | ₩24,963 | -1.01% | 199.1만 |
|---|
| 2025.12.17 | ₩25,057 | ₩25,684 | ₩24,790 | ₩24,990 | -0.27% | 116.8만 |
|---|
| 2025.12.16 | ₩24,443 | ₩25,644 | ₩24,296 | ₩25,097 | +2.68% | 141.9만 |
|---|
| 2025.12.15 | ₩24,376 | ₩24,710 | ₩24,162 | ₩24,496 | +0.49% | 139.6만 |
|---|
| 2025.12.12 | ₩24,830 | ₩25,097 | ₩24,136 | ₩24,189 | -2.58% | 148.1만 |
|---|
| 2025.12.11 | ₩24,336 | ₩24,883 | ₩23,855 | ₩24,776 | +1.81% | 201.1만 |
|---|
| 2025.12.10 | ₩23,388 | ₩24,990 | ₩23,308 | ₩24,723 | +5.71% | 215만 |
|---|
| 2025.12.09 | ₩23,094 | ₩23,628 | ₩23,028 | ₩23,375 | +1.21% | 119만 |
|---|
| 2025.12.08 | ₩23,401 | ₩23,401 | ₩22,881 | ₩23,281 | -0.51% | 112.4만 |
|---|
| 2025.12.05 | ₩23,281 | ₩23,535 | ₩22,934 | ₩23,241 | -0.17% | 136.8만 |
|---|
| 2025.12.04 | ₩23,188 | ₩23,388 | ₩22,707 | ₩23,054 | -0.58% | 110.3만 |
|---|
| 2025.12.03 | ₩22,387 | ₩23,348 | ₩22,307 | ₩23,308 | +4.11% | 203.3만 |
|---|
| 2025.12.02 | ₩22,694 | ₩22,694 | ₩22,013 | ₩22,120 | -2.53% | 173.7만 |
|---|
| 2025.12.01 | ₩21,426 | ₩23,054 | ₩21,426 | ₩22,721 | +6.04% | 281만 |
|---|
| 2025.11.28 | ₩21,773 | ₩21,933 | ₩21,493 | ₩21,639 | -0.61% | 45.8만 |
|---|
| 2025.11.26 | ₩21,412 | ₩22,093 | ₩21,332 | ₩21,733 | +1.50% | 131.8만 |
|---|
| 2025.11.25 | ₩20,785 | ₩21,906 | ₩20,638 | ₩21,439 | +3.15% | 141만 |
|---|
| 2025.11.24 | ₩20,785 | ₩21,466 | ₩20,425 | ₩20,585 | -0.96% | 225.7만 |
|---|
| 2025.11.21 | ₩19,784 | ₩21,346 | ₩19,664 | ₩21,226 | +7.29% | 262.5만 |
|---|
| 2025.11.20 | ₩19,957 | ₩20,598 | ₩19,544 | ₩19,557 | -2.01% | 119.6만 |
|---|
| 2025.11.19 | ₩19,997 | ₩20,064 | ₩19,544 | ₩19,944 | -0.27% | 109.7만 |
|---|
| 2025.11.18 | ₩19,503 | ₩20,144 | ₩19,410 | ₩19,917 | +2.12% | 134.1만 |
|---|
| 2025.11.17 | ₩20,411 | ₩20,558 | ₩19,463 | ₩19,664 | -3.66% | 175.6만 |
|---|
| 2025.11.14 | ₩20,491 | ₩20,852 | ₩20,264 | ₩20,611 | +0.59% | 128.9만 |
|---|
| 2025.11.13 | ₩21,426 | ₩21,746 | ₩20,718 | ₩20,852 | -2.68% | 135.2만 |
|---|
| 2025.11.12 | ₩21,359 | ₩22,120 | ₩21,145 | ₩21,359 | 0.00% | 255.4만 |
|---|
| 2025.11.11 | ₩22,360 | ₩23,148 | ₩20,972 | ₩21,025 | -5.97% | 296.6만 |
|---|
| 2025.11.10 | ₩21,252 | ₩21,986 | ₩20,638 | ₩21,813 | +2.64% | 398.7만 |
|---|
| 2025.11.07 | ₩20,932 | ₩21,693 | ₩20,732 | ₩21,252 | +1.53% | 305.3만 |
|---|
| 2025.11.06 | ₩21,733 | ₩22,454 | ₩19,717 | ₩20,852 | -4.05% | 551만 |
|---|
| 2025.11.05 | ₩22,827 | ₩22,827 | ₩17,982 | ₩22,320 | -2.22% | 956.1만 |
|---|
| 2025.11.04 | ₩29,075 | ₩29,756 | ₩28,741 | ₩29,475 | +1.38% | 403.9만 |
|---|
| 2025.11.03 | ₩30,303 | ₩30,437 | ₩29,382 | ₩29,823 | -1.59% | 181.3만 |
|---|
| 2025.10.31 | ₩30,770 | ₩30,904 | ₩30,076 | ₩30,303 | -1.52% | 205.6만 |
|---|
| 2025.10.30 | ₩31,398 | ₩31,571 | ₩30,383 | ₩30,770 | -2.00% | 231만 |
|---|
| 2025.10.29 | ₩33,066 | ₩33,360 | ₩30,770 | ₩31,077 | -6.02% | 236.4만 |
|---|
| 2025.10.28 | ₩33,240 | ₩33,721 | ₩32,492 | ₩33,160 | -0.24% | 125.9만 |
|---|
| 2025.10.27 | ₩34,655 | ₩34,935 | ₩33,066 | ₩33,173 | -4.28% | 246.4만 |
|---|
| 2025.10.24 | ₩36,751 | ₩37,018 | ₩34,748 | ₩34,895 | -5.05% | 178.4만 |
|---|
| 2025.10.23 | ₩36,110 | ₩36,978 | ₩36,057 | ₩36,924 | +2.26% | 134.2만 |
|---|
| 2025.10.22 | ₩36,030 | ₩36,671 | ₩34,882 | ₩35,937 | -0.26% | 161.1만 |
|---|
| 2025.10.21 | ₩35,683 | ₩36,924 | ₩35,336 | ₩36,324 | +1.80% | 173.7만 |
|---|
| 2025.10.20 | ₩34,548 | ₩35,816 | ₩34,215 | ₩35,696 | +3.32% | 122.2만 |
|---|
| 2025.10.17 | ₩34,722 | ₩35,456 | ₩34,361 | ₩34,388 | -0.96% | 103.1만 |
|---|
| 2025.10.16 | ₩35,229 | ₩35,296 | ₩34,308 | ₩35,136 | -0.27% | 171.1만 |
|---|
| 2025.10.15 | ₩35,069 | ₩35,736 | ₩34,748 | ₩35,229 | +0.46% | 158.9만 |
|---|
| 2025.10.14 | ₩33,213 | ₩34,748 | ₩33,187 | ₩34,428 | +3.66% | 86.8만 |
|---|
| 2025.10.13 | ₩33,387 | ₩34,241 | ₩33,107 | ₩33,854 | +1.40% | 108.7만 |
|---|
| 2025.10.10 | ₩34,321 | ₩35,229 | ₩32,826 | ₩32,893 | -4.16% | 143.3만 |
|---|