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 | ₩25,467 | ₩26,255 | ₩25,027 | ₩25,948 | +1.89% | 75.9만 |
| 2026.10.08 | ₩24,973 | ₩25,868 | ₩24,720 | ₩25,374 | +1.60% | 128만 |
| 2026.10.07 | ₩26,095 | ₩26,095 | ₩24,987 | ₩25,174 | -3.53% | 91.5만 |
| 2026.10.06 | ₩25,427 | ₩25,801 | ₩25,120 | ₩25,788 | +1.42% | 122.6만 |
| 2026.10.05 | ₩25,334 | ₩25,855 | ₩24,866 | ₩25,294 | -0.16% | 112.6만 |
| 2026.10.02 | ₩25,855 | ₩26,055 | ₩25,507 | ₩25,641 | -0.83% | 93.4만 |
| 2026.10.01 | ₩25,828 | ₩25,948 | ₩25,040 | ₩25,708 | -0.47% | 97.2만 |
| 2026.09.30 | ₩25,948 | ₩25,948 | ₩25,227 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,521 |
| -1.65% |
| 67.9만 |
| 2026.09.29 | ₩25,561 | ₩25,721 | ₩24,987 | ₩25,694 | +0.52% | 62.7만 |
|---|
| 2026.09.28 | ₩25,387 | ₩25,908 | ₩25,254 | ₩25,548 | +0.63% | 64.5만 |
|---|
| 2026.09.25 | ₩25,694 | ₩26,162 | ₩25,441 | ₩25,467 | -0.88% | 58.2만 |
|---|
| 2026.09.24 | ₩25,694 | ₩25,948 | ₩25,160 | ₩25,775 | +0.31% | 72만 |
|---|
| 2026.09.23 | ₩26,402 | ₩26,402 | ₩25,507 | ₩25,521 | -3.34% | 35.5만 |
|---|
| 2026.09.22 | ₩26,709 | ₩27,230 | ₩26,202 | ₩26,536 | -0.65% | 53.5만 |
|---|
| 2026.09.21 | ₩25,467 | ₩26,189 | ₩25,200 | ₩26,015 | +2.15% | 52.2만 |
|---|
| 2026.09.18 | ₩25,761 | ₩25,841 | ₩25,227 | ₩25,280 | -1.87% | 126.9만 |
|---|
| 2026.09.17 | ₩26,322 | ₩26,362 | ₩25,815 | ₩25,828 | -1.88% | 47.6만 |
|---|
| 2026.09.16 | ₩25,254 | ₩26,416 | ₩25,254 | ₩25,761 | +2.01% | 91.6만 |
|---|
| 2026.09.15 | ₩26,002 | ₩26,282 | ₩25,307 | ₩25,534 | -1.80% | 67.8만 |
|---|
| 2026.09.14 | ₩26,362 | ₩26,749 | ₩25,962 | ₩26,082 | -1.06% | 66.1만 |
|---|
| 2026.09.11 | ₩26,242 | ₩26,790 | ₩26,042 | ₩26,616 | +1.42% | 64.6만 |
|---|
| 2026.09.10 | ₩26,002 | ₩26,175 | ₩25,614 | ₩25,761 | -0.92% | 48.2만 |
|---|
| 2026.09.09 | ₩26,576 | ₩26,976 | ₩26,095 | ₩26,162 | -1.56% | 55.6만 |
|---|
| 2026.09.08 | ₩27,738 | ₩27,738 | ₩26,456 | ₩26,776 | -3.47% | 68.2만 |
|---|
| 2026.09.04 | ₩26,042 | ₩27,898 | ₩25,948 | ₩27,724 | +6.46% | 172.1만 |
|---|
| 2026.09.03 | ₩26,255 | ₩26,255 | ₩25,507 | ₩26,108 | -0.56% | 52만 |
|---|
| 2026.09.02 | ₩26,122 | ₩26,496 | ₩25,735 | ₩25,748 | -1.43% | 74.4만 |
|---|
| 2026.09.01 | ₩26,349 | ₩26,856 | ₩25,694 | ₩25,815 | -2.03% | 75.2만 |
|---|
| 2026.08.31 | ₩27,324 | ₩27,324 | ₩26,229 | ₩26,349 | -3.57% | 67.1만 |
|---|
| 2026.08.28 | ₩26,616 | ₩27,471 | ₩26,616 | ₩27,163 | +2.06% | 52.5만 |
|---|
| 2026.08.27 | ₩26,803 | ₩26,910 | ₩26,322 | ₩26,389 | -1.54% | 45.5만 |
|---|
| 2026.08.26 | ₩27,471 | ₩27,618 | ₩26,816 | ₩26,843 | -2.28% | 57.4만 |
|---|
| 2026.08.25 | ₩27,658 | ₩27,764 | ₩26,976 | ₩27,337 | -1.16% | 69.5만 |
|---|
| 2026.08.24 | ₩28,312 | ₩28,673 | ₩27,511 | ₩27,871 | -1.56% | 76.8만 |
|---|
| 2026.08.21 | ₩27,137 | ₩28,152 | ₩27,137 | ₩27,991 | +3.15% | 66.3만 |
|---|
| 2026.08.20 | ₩26,910 | ₩27,444 | ₩26,509 | ₩27,310 | +1.49% | 70만 |
|---|
| 2026.08.19 | ₩26,816 | ₩27,845 | ₩26,816 | ₩27,845 | +3.83% | 72.6만 |
|---|
| 2026.08.18 | ₩26,643 | ₩27,377 | ₩26,549 | ₩26,696 | +0.20% | 112.3만 |
|---|
| 2026.08.17 | ₩28,018 | ₩28,018 | ₩25,881 | ₩26,482 | -5.48% | 114.6만 |
|---|
| 2026.08.14 | ₩27,511 | ₩28,392 | ₩26,616 | ₩28,085 | +2.09% | 130.5만 |
|---|
| 2026.08.13 | ₩26,202 | ₩27,190 | ₩25,347 | ₩26,549 | +1.33% | 124만 |
|---|
| 2026.08.12 | ₩24,212 | ₩24,559 | ₩23,624 | ₩24,119 | -0.39% | 119.9만 |
|---|
| 2026.08.11 | ₩24,893 | ₩25,000 | ₩24,292 | ₩24,306 | -2.36% | 69.2만 |
|---|
| 2026.08.10 | ₩25,240 | ₩25,334 | ₩24,720 | ₩25,267 | +0.11% | 72.2만 |
|---|
| 2026.08.07 | ₩25,347 | ₩25,975 | ₩25,160 | ₩25,280 | -0.26% | 62.3만 |
|---|
| 2026.08.06 | ₩26,335 | ₩26,469 | ₩25,294 | ₩25,427 | -3.45% | 98만 |
|---|
| 2026.08.05 | ₩26,068 | ₩26,683 | ₩25,801 | ₩26,042 | -0.10% | 74.1만 |
|---|
| 2026.08.04 | ₩26,042 | ₩26,643 | ₩25,681 | ₩25,841 | -0.77% | 101.7만 |
|---|
| 2026.08.03 | ₩26,095 | ₩27,684 | ₩26,095 | ₩26,402 | +1.18% | 86.8만 |
|---|
| 2026.07.31 | ₩26,643 | ₩26,643 | ₩25,841 | ₩26,282 | -1.35% | 78.5만 |
|---|
| 2026.07.30 | ₩27,217 | ₩27,511 | ₩26,149 | ₩26,683 | -1.96% | 82만 |
|---|
| 2026.07.29 | ₩27,297 | ₩27,778 | ₩26,990 | ₩27,417 | +0.44% | 92만 |
|---|
| 2026.07.28 | ₩25,868 | ₩27,965 | ₩25,841 | ₩27,871 | +7.74% | 106.1만 |
|---|
| 2026.07.27 | ₩25,628 | ₩26,015 | ₩25,334 | ₩25,467 | -0.63% | 61.9만 |
|---|
| 2026.07.24 | ₩24,679 | ₩25,467 | ₩24,452 | ₩25,093 | +1.68% | 61.4만 |
|---|
| 2026.07.23 | ₩25,748 | ₩25,748 | ₩24,319 | ₩24,639 | -4.30% | 95.7만 |
|---|
| 2026.07.22 | ₩25,347 | ₩26,242 | ₩24,880 | ₩26,229 | +3.48% | 91.8만 |
|---|
| 2026.07.21 | ₩24,987 | ₩25,227 | ₩24,653 | ₩24,933 | -0.21% | 71.8만 |
|---|
| 2026.07.20 | ₩24,907 | ₩24,973 | ₩24,145 | ₩24,866 | -0.16% | 54.5만 |
|---|
| 2026.07.17 | ₩24,573 | ₩25,280 | ₩24,493 | ₩24,533 | -0.16% | 54.6만 |
|---|
| 2026.07.16 | ₩24,239 | ₩25,067 | ₩24,172 | ₩25,013 | +3.20% | 65.2만 |
|---|
| 2026.07.15 | ₩23,665 | ₩24,866 | ₩23,665 | ₩24,225 | +2.37% | 65.1만 |
|---|
| 2026.07.14 | ₩24,159 | ₩24,292 | ₩23,304 | ₩23,598 | -2.32% | 86.6만 |
|---|
| 2026.07.13 | ₩24,199 | ₩24,559 | ₩23,892 | ₩24,092 | -0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩23,384 | ₩23,851 | ₩23,224 | ₩23,651 | +1.14% | 85.8만 |
|---|
| 2026.07.09 | ₩22,316 | ₩23,197 | ₩22,316 | ₩23,184 | +3.89% | 69.1만 |
|---|
| 2026.07.08 | ₩22,676 | ₩22,690 | ₩21,902 | ₩22,369 | -1.35% | 68.8만 |
|---|
| 2026.07.07 | ₩22,823 | ₩23,077 | ₩22,423 | ₩22,917 | +0.41% | 68.1만 |
|---|
| 2026.07.06 | ₩22,289 | ₩22,957 | ₩21,835 | ₩22,703 | +1.86% | 73.5만 |
|---|
| 2026.07.02 | ₩21,715 | ₩22,463 | ₩21,595 | ₩22,075 | +1.66% | 86만 |
|---|
| 2026.07.01 | ₩21,995 | ₩22,249 | ₩21,488 | ₩21,528 | -2.13% | 85.8만 |
|---|
| 2026.06.30 | ₩21,715 | ₩22,262 | ₩21,448 | ₩22,075 | +1.66% | 90.5만 |
|---|
| 2026.06.29 | ₩22,676 | ₩22,676 | ₩21,808 | ₩21,822 | -3.77% | 100.9만 |
|---|
| 2026.06.26 | ₩22,356 | ₩23,331 | ₩22,356 | ₩22,890 | +2.39% | 217만 |
|---|
| 2026.06.25 | ₩23,437 | ₩23,611 | ₩22,396 | ₩22,663 | -3.30% | 69.1만 |
|---|
| 2026.06.24 | ₩22,396 | ₩23,558 | ₩22,196 | ₩23,424 | +4.59% | 94.2만 |
|---|
| 2026.06.23 | ₩22,756 | ₩22,890 | ₩21,768 | ₩22,382 | -1.64% | 144.7만 |
|---|
| 2026.06.22 | ₩23,104 | ₩23,437 | ₩22,850 | ₩23,130 | +0.12% | 68.8만 |
|---|
| 2026.06.18 | ₩22,837 | ₩23,771 | ₩22,569 | ₩23,504 | +2.92% | 141만 |
|---|
| 2026.06.17 | ₩23,357 | ₩23,998 | ₩22,089 | ₩22,302 | -4.52% | 98.6만 |
|---|
| 2026.06.16 | ₩23,892 | ₩24,426 | ₩23,331 | ₩23,691 | -0.84% | 85만 |
|---|
| 2026.06.15 | ₩24,653 | ₩24,933 | ₩23,371 | ₩23,731 | -3.74% | 91.7만 |
|---|
| 2026.06.12 | ₩24,533 | ₩25,013 | ₩24,065 | ₩24,065 | -1.91% | 79만 |
|---|
| 2026.06.11 | ₩23,130 | ₩24,412 | ₩22,783 | ₩24,332 | +5.20% | 115.1만 |
|---|
| 2026.06.10 | ₩22,756 | ₩23,251 | ₩22,289 | ₩22,930 | +0.76% | 88.6만 |
|---|
| 2026.06.09 | ₩22,569 | ₩23,745 | ₩22,169 | ₩22,783 | +0.95% | 91.3만 |
|---|
| 2026.06.08 | ₩21,381 | ₩22,703 | ₩21,234 | ₩22,436 | +4.93% | 98.7만 |
|---|
| 2026.06.05 | ₩21,221 | ₩21,421 | ₩21,047 | ₩21,234 | +0.06% | 97.9만 |
|---|
| 2026.06.04 | ₩21,528 | ₩21,942 | ₩21,020 | ₩21,274 | -1.18% | 68.3만 |
|---|
| 2026.06.03 | ₩22,262 | ₩22,262 | ₩20,954 | ₩21,368 | -4.02% | 110.3만 |
|---|
| 2026.06.02 | ₩23,504 | ₩23,558 | ₩22,569 | ₩22,650 | -3.64% | 91.8만 |
|---|
| 2026.06.01 | ₩23,117 | ₩23,892 | ₩23,024 | ₩23,451 | +1.44% | 125.8만 |
|---|
| 2026.05.29 | ₩23,878 | ₩23,878 | ₩23,210 | ₩23,437 | -1.85% | 159.7만 |
|---|
| 2026.05.28 | ₩23,758 | ₩24,372 | ₩23,611 | ₩23,705 | -0.22% | 156.5만 |
|---|
| 2026.05.27 | ₩23,130 | ₩23,958 | ₩23,130 | ₩23,825 | +3.00% | 150.1만 |
|---|
| 2026.05.26 | ₩22,009 | ₩22,970 | ₩22,009 | ₩22,917 | +4.13% | 164.4만 |
|---|
| 2026.05.22 | ₩21,581 | ₩22,075 | ₩21,274 | ₩21,915 | +1.55% | 109.7만 |
|---|
| 2026.05.21 | ₩20,059 | ₩21,608 | ₩19,952 | ₩21,595 | +7.66% | 110.8만 |
|---|
| 2026.05.20 | ₩19,671 | ₩20,526 | ₩19,191 | ₩20,406 | +3.73% | 109만 |
|---|
| 2026.05.19 | ₩20,353 | ₩20,446 | ₩19,511 | ₩19,631 | -3.54% | 157.4만 |
|---|
| 2026.05.18 | ₩20,513 | ₩21,127 | ₩19,965 | ₩20,446 | -0.33% | 168.3만 |
|---|
| 2026.05.15 | ₩20,286 | ₩20,913 | ₩20,166 | ₩20,499 | +1.05% | 163.5만 |
|---|
| 2026.05.14 | ₩22,543 | ₩22,730 | ₩18,697 | ₩20,326 | -9.83% | 298.8만 |
|---|
| 2026.05.13 | ₩20,873 | ₩21,621 | ₩20,700 | ₩20,740 | -0.64% | 212.2만 |
|---|
| 2026.05.12 | ₩21,368 | ₩21,394 | ₩20,580 | ₩20,980 | -1.81% | 172.6만 |
|---|
| 2026.05.11 | ₩22,396 | ₩22,396 | ₩21,408 | ₩21,635 | -3.40% | 111.3만 |
|---|
| 2026.05.08 | ₩22,783 | ₩22,783 | ₩22,075 | ₩22,302 | -2.11% | 78.5만 |
|---|
| 2026.05.07 | ₩23,344 | ₩23,504 | ₩22,650 | ₩22,716 | -2.69% | 94.4만 |
|---|
| 2026.05.06 | ₩23,024 | ₩23,451 | ₩22,810 | ₩23,037 | +0.06% | 69만 |
|---|
| 2026.05.05 | ₩21,928 | ₩22,703 | ₩21,928 | ₩22,489 | +2.56% | 78.9만 |
|---|
| 2026.05.04 | ₩22,943 | ₩22,957 | ₩21,421 | ₩21,928 | -4.42% | 116.7만 |
|---|
| 2026.05.01 | ₩22,877 | ₩23,397 | ₩22,730 | ₩23,144 | +1.17% | 69만 |
|---|
| 2026.04.30 | ₩22,503 | ₩23,411 | ₩22,196 | ₩22,730 | +1.01% | 100.1만 |
|---|
| 2026.04.29 | ₩22,810 | ₩23,157 | ₩22,489 | ₩22,583 | -1.00% | 84.5만 |
|---|
| 2026.04.28 | ₩23,451 | ₩23,651 | ₩22,516 | ₩23,050 | -1.71% | 109만 |
|---|
| 2026.04.27 | ₩23,678 | ₩24,025 | ₩23,277 | ₩23,331 | -1.47% | 95.7만 |
|---|
| 2026.04.24 | ₩23,504 | ₩23,878 | ₩22,703 | ₩23,691 | +0.80% | 118만 |
|---|
| 2026.04.23 | ₩24,079 | ₩24,319 | ₩23,384 | ₩23,611 | -1.94% | 77.2만 |
|---|
| 2026.04.22 | ₩24,920 | ₩24,960 | ₩23,998 | ₩24,239 | -2.73% | 78.8만 |
|---|
| 2026.04.21 | ₩24,907 | ₩25,628 | ₩24,586 | ₩24,706 | -0.80% | 83.7만 |
|---|
| 2026.04.20 | ₩24,105 | ₩24,933 | ₩23,731 | ₩24,880 | +3.21% | 75.5만 |
|---|
| 2026.04.17 | ₩24,199 | ₩24,907 | ₩24,012 | ₩24,105 | -0.39% | 96.7만 |
|---|
| 2026.04.16 | ₩23,624 | ₩24,132 | ₩23,464 | ₩23,611 | -0.06% | 93.5만 |
|---|
| 2026.04.15 | ₩22,970 | ₩23,771 | ₩22,957 | ₩23,571 | +2.62% | 95.6만 |
|---|
| 2026.04.14 | ₩22,837 | ₩23,291 | ₩22,730 | ₩22,957 | +0.53% | 79.3만 |
|---|
| 2026.04.13 | ₩22,503 | ₩22,890 | ₩22,102 | ₩22,716 | +0.95% | 73.9만 |
|---|
| 2026.04.10 | ₩22,983 | ₩23,170 | ₩22,529 | ₩22,690 | -1.28% | 82.8만 |
|---|
| 2026.04.09 | ₩22,302 | ₩23,117 | ₩22,276 | ₩22,943 | +2.87% | 82.3만 |
|---|
| 2026.04.08 | ₩23,170 | ₩23,371 | ₩22,209 | ₩22,449 | -3.11% | 102.1만 |
|---|
| 2026.04.07 | ₩21,007 | ₩21,755 | ₩20,713 | ₩21,648 | +3.05% | 106.9만 |
|---|
| 2026.04.06 | ₩21,114 | ₩21,381 | ₩20,887 | ₩21,140 | +0.13% | 84.9만 |
|---|
| 2026.04.02 | ₩21,287 | ₩21,701 | ₩20,593 | ₩21,301 | +0.06% | 80.8만 |
|---|
| 2026.04.01 | ₩21,768 | ₩22,369 | ₩21,635 | ₩21,875 | +0.49% | 61.9만 |
|---|
| 2026.03.31 | ₩21,514 | ₩22,062 | ₩21,020 | ₩21,795 | +1.30% | 89.9만 |
|---|
| 2026.03.30 | ₩21,247 | ₩21,394 | ₩20,887 | ₩20,980 | -1.26% | 72.6만 |
|---|
| 2026.03.27 | ₩21,488 | ₩21,782 | ₩20,980 | ₩21,074 | -1.93% | 73만 |
|---|
| 2026.03.26 | ₩22,556 | ₩23,037 | ₩21,888 | ₩21,995 | -2.49% | 69.2만 |
|---|
| 2026.03.25 | ₩22,823 | ₩23,024 | ₩22,115 | ₩22,516 | -1.35% | 62.9만 |
|---|
| 2026.03.24 | ₩21,968 | ₩22,863 | ₩21,755 | ₩22,610 | +2.92% | 90.3만 |
|---|
| 2026.03.23 | ₩22,155 | ₩22,543 | ₩21,528 | ₩22,236 | +0.36% | 110만 |
|---|
| 2026.03.20 | ₩21,942 | ₩22,169 | ₩20,954 | ₩21,221 | -3.29% | 212.7만 |
|---|
| 2026.03.19 | ₩21,848 | ₩22,262 | ₩21,581 | ₩22,035 | +0.86% | 140만 |
|---|
| 2026.03.18 | ₩21,688 | ₩22,289 | ₩21,595 | ₩22,182 | +2.28% | 126.6만 |
|---|
| 2026.03.17 | ₩21,541 | ₩22,276 | ₩21,408 | ₩22,169 | +2.91% | 100.4만 |
|---|
| 2026.03.16 | ₩21,715 | ₩21,715 | ₩21,140 | ₩21,221 | -2.28% | 123.1만 |
|---|
| 2026.03.13 | ₩21,621 | ₩21,995 | ₩20,967 | ₩21,341 | -1.30% | 93.4만 |
|---|
| 2026.03.12 | ₩21,060 | ₩21,888 | ₩20,967 | ₩21,528 | +2.22% | 79.8만 |
|---|
| 2026.03.11 | ₩22,035 | ₩22,276 | ₩21,301 | ₩21,675 | -1.64% | 80만 |
|---|
| 2026.03.10 | ₩21,982 | ₩22,476 | ₩21,635 | ₩21,955 | -0.12% | 83만 |
|---|
| 2026.03.09 | ₩21,448 | ₩22,449 | ₩21,020 | ₩22,316 | +4.05% | 117.9만 |
|---|
| 2026.03.06 | ₩21,782 | ₩22,236 | ₩21,314 | ₩21,915 | +0.61% | 164만 |
|---|
| 2026.03.05 | ₩23,437 | ₩23,678 | ₩21,902 | ₩22,155 | -5.47% | 133.7만 |
|---|
| 2026.03.04 | ₩23,972 | ₩24,185 | ₩23,331 | ₩23,691 | -1.17% | 155.5만 |
|---|
| 2026.03.03 | ₩23,144 | ₩23,945 | ₩22,342 | ₩23,771 | +2.71% | 173.9만 |
|---|
| 2026.03.02 | ₩23,090 | ₩24,199 | ₩22,449 | ₩23,998 | +3.93% | 224.9만 |
|---|
| 2026.02.27 | ₩26,108 | ₩26,255 | ₩23,371 | ₩23,598 | -9.62% | 306만 |
|---|
| 2026.02.26 | ₩27,778 | ₩28,592 | ₩26,522 | ₩26,683 | -3.94% | 276.9만 |
|---|
| 2026.02.25 | ₩23,584 | ₩24,132 | ₩23,130 | ₩24,092 | +2.15% | 157.6만 |
|---|
| 2026.02.24 | ₩23,197 | ₩23,745 | ₩23,130 | ₩23,478 | +1.21% | 153.2만 |
|---|
| 2026.02.23 | ₩23,945 | ₩24,145 | ₩22,650 | ₩23,104 | -3.51% | 135.6만 |
|---|
| 2026.02.20 | ₩23,878 | ₩25,134 | ₩23,437 | ₩24,252 | +1.57% | 171.5만 |
|---|
| 2026.02.19 | ₩24,412 | ₩24,559 | ₩23,758 | ₩23,932 | -1.97% | 104.1만 |
|---|
| 2026.02.18 | ₩24,038 | ₩25,053 | ₩24,038 | ₩24,720 | +2.83% | 127.7만 |
|---|
| 2026.02.17 | ₩23,825 | ₩24,319 | ₩23,665 | ₩24,185 | +1.51% | 116.1만 |
|---|
| 2026.02.13 | ₩24,038 | ₩24,172 | ₩23,371 | ₩23,518 | -2.17% | 109.3만 |
|---|
| 2026.02.12 | ₩24,172 | ₩24,506 | ₩23,157 | ₩23,678 | -2.04% | 69.7만 |
|---|
| 2026.02.11 | ₩24,105 | ₩24,599 | ₩23,624 | ₩23,798 | -1.27% | 77.8만 |
|---|
| 2026.02.10 | ₩24,439 | ₩25,000 | ₩24,185 | ₩24,292 | -0.60% | 91.7만 |
|---|
| 2026.02.09 | ₩24,439 | ₩24,786 | ₩24,119 | ₩24,306 | -0.55% | 68.6만 |
|---|
| 2026.02.06 | ₩24,265 | ₩24,920 | ₩24,172 | ₩24,826 | +2.31% | 107.8만 |
|---|
| 2026.02.05 | ₩24,479 | ₩24,533 | ₩23,611 | ₩24,172 | -1.25% | 133.6만 |
|---|
| 2026.02.04 | ₩24,105 | ₩24,533 | ₩23,771 | ₩24,279 | +0.72% | 96.8만 |
|---|
| 2026.02.03 | ₩24,319 | ₩24,693 | ₩23,424 | ₩23,491 | -3.40% | 82.8만 |
|---|
| 2026.02.02 | ₩23,424 | ₩24,639 | ₩23,424 | ₩24,292 | +3.71% | 144.8만 |
|---|
| 2026.01.30 | ₩23,491 | ₩23,811 | ₩22,943 | ₩23,665 | +0.74% | 142.7만 |
|---|
| 2026.01.29 | ₩23,077 | ₩23,397 | ₩22,743 | ₩23,317 | +1.04% | 183만 |
|---|
| 2026.01.28 | ₩22,850 | ₩23,518 | ₩22,610 | ₩23,024 | +0.76% | 160.1만 |
|---|
| 2026.01.27 | ₩23,184 | ₩23,251 | ₩22,436 | ₩22,863 | -1.38% | 206.7만 |
|---|
| 2026.01.26 | ₩24,012 | ₩24,279 | ₩23,130 | ₩23,251 | -3.17% | 184.5만 |
|---|
| 2026.01.23 | ₩24,786 | ₩25,307 | ₩23,785 | ₩24,065 | -2.91% | 196.4만 |
|---|
| 2026.01.22 | ₩25,588 | ₩26,055 | ₩25,414 | ₩25,748 | +0.63% | 125.1만 |
|---|
| 2026.01.21 | ₩25,053 | ₩25,881 | ₩24,853 | ₩25,561 | +2.03% | 162.2만 |
|---|
| 2026.01.20 | ₩25,280 | ₩25,935 | ₩24,199 | ₩24,666 | -2.43% | 211.2만 |
|---|
| 2026.01.16 | ₩25,521 | ₩25,801 | ₩25,321 | ₩25,775 | +0.99% | 191.4만 |
|---|
| 2026.01.15 | ₩24,412 | ₩26,015 | ₩23,985 | ₩25,841 | +5.85% | 152.7만 |
|---|
| 2026.01.14 | ₩25,027 | ₩25,374 | ₩24,279 | ₩24,666 | -1.44% | 145.6만 |
|---|
| 2026.01.13 | ₩25,120 | ₩25,441 | ₩24,706 | ₩25,093 | -0.11% | 182.7만 |
|---|
| 2026.01.12 | ₩24,773 | ₩25,347 | ₩24,105 | ₩25,093 | +1.29% | 119.5만 |
|---|
| 2026.01.09 | ₩25,614 | ₩26,376 | ₩24,493 | ₩25,414 | -0.78% | 197.7만 |
|---|
| 2026.01.08 | ₩23,745 | ₩25,000 | ₩23,665 | ₩24,813 | +4.50% | 183.2만 |
|---|
| 2026.01.07 | ₩23,825 | ₩24,105 | ₩22,476 | ₩24,012 | +0.78% | 340.9만 |
|---|
| 2026.01.06 | ₩24,533 | ₩25,267 | ₩24,292 | ₩25,080 | +2.23% | 232.5만 |
|---|
| 2026.01.05 | ₩24,439 | ₩24,960 | ₩23,758 | ₩24,720 | +1.15% | 227.5만 |
|---|
| 2026.01.02 | ₩24,079 | ₩24,479 | ₩23,771 | ₩24,319 | +1.00% | 170.6만 |
|---|
| 2025.12.31 | ₩24,025 | ₩24,239 | ₩23,584 | ₩24,239 | +0.89% | 147만 |
|---|
| 2025.12.30 | ₩23,758 | ₩24,506 | ₩23,571 | ₩24,079 | +1.35% | 100.7만 |
|---|
| 2025.12.29 | ₩23,771 | ₩24,038 | ₩23,624 | ₩23,932 | +0.67% | 86만 |
|---|
| 2025.12.26 | ₩23,598 | ₩23,985 | ₩23,251 | ₩23,958 | +1.53% | 64.1만 |
|---|
| 2025.12.24 | ₩23,371 | ₩24,025 | ₩23,277 | ₩23,665 | +1.26% | 72.5만 |
|---|
| 2025.12.23 | ₩24,038 | ₩24,199 | ₩23,357 | ₩23,397 | -2.67% | 125.9만 |
|---|
| 2025.12.22 | ₩24,626 | ₩24,826 | ₩23,892 | ₩24,132 | -2.01% | 331만 |
|---|
| 2025.12.19 | ₩24,786 | ₩25,053 | ₩24,105 | ₩24,439 | -1.40% | 334.7만 |
|---|
| 2025.12.18 | ₩25,227 | ₩25,561 | ₩24,960 | ₩24,973 | -1.01% | 199.1만 |
|---|
| 2025.12.17 | ₩25,067 | ₩25,694 | ₩24,800 | ₩25,000 | -0.27% | 116.8만 |
|---|
| 2025.12.16 | ₩24,452 | ₩25,654 | ₩24,306 | ₩25,107 | +2.68% | 141.9만 |
|---|
| 2025.12.15 | ₩24,386 | ₩24,720 | ₩24,172 | ₩24,506 | +0.49% | 139.6만 |
|---|
| 2025.12.12 | ₩24,840 | ₩25,107 | ₩24,145 | ₩24,199 | -2.58% | 148.1만 |
|---|
| 2025.12.11 | ₩24,346 | ₩24,893 | ₩23,865 | ₩24,786 | +1.81% | 201.1만 |
|---|
| 2025.12.10 | ₩23,397 | ₩25,000 | ₩23,317 | ₩24,733 | +5.71% | 215만 |
|---|
| 2025.12.09 | ₩23,104 | ₩23,638 | ₩23,037 | ₩23,384 | +1.21% | 119만 |
|---|
| 2025.12.08 | ₩23,411 | ₩23,411 | ₩22,890 | ₩23,291 | -0.51% | 112.4만 |
|---|
| 2025.12.05 | ₩23,291 | ₩23,544 | ₩22,943 | ₩23,251 | -0.17% | 136.8만 |
|---|
| 2025.12.04 | ₩23,197 | ₩23,397 | ₩22,716 | ₩23,064 | -0.58% | 110.3만 |
|---|
| 2025.12.03 | ₩22,396 | ₩23,357 | ₩22,316 | ₩23,317 | +4.11% | 203.3만 |
|---|
| 2025.12.02 | ₩22,703 | ₩22,703 | ₩22,022 | ₩22,129 | -2.53% | 173.7만 |
|---|
| 2025.12.01 | ₩21,434 | ₩23,064 | ₩21,434 | ₩22,730 | +6.04% | 281만 |
|---|
| 2025.11.28 | ₩21,782 | ₩21,942 | ₩21,501 | ₩21,648 | -0.61% | 45.8만 |
|---|
| 2025.11.26 | ₩21,421 | ₩22,102 | ₩21,341 | ₩21,741 | +1.50% | 131.8만 |
|---|
| 2025.11.25 | ₩20,793 | ₩21,915 | ₩20,646 | ₩21,448 | +3.15% | 141만 |
|---|
| 2025.11.24 | ₩20,793 | ₩21,474 | ₩20,433 | ₩20,593 | -0.96% | 225.7만 |
|---|
| 2025.11.21 | ₩19,792 | ₩21,354 | ₩19,671 | ₩21,234 | +7.29% | 262.5만 |
|---|
| 2025.11.20 | ₩19,965 | ₩20,606 | ₩19,551 | ₩19,565 | -2.01% | 119.6만 |
|---|
| 2025.11.19 | ₩20,005 | ₩20,072 | ₩19,551 | ₩19,952 | -0.27% | 109.7만 |
|---|
| 2025.11.18 | ₩19,511 | ₩20,152 | ₩19,418 | ₩19,925 | +2.12% | 134.1만 |
|---|
| 2025.11.17 | ₩20,419 | ₩20,566 | ₩19,471 | ₩19,671 | -3.66% | 175.6만 |
|---|
| 2025.11.14 | ₩20,499 | ₩20,860 | ₩20,272 | ₩20,620 | +0.59% | 128.9만 |
|---|
| 2025.11.13 | ₩21,434 | ₩21,755 | ₩20,726 | ₩20,860 | -2.68% | 135.2만 |
|---|
| 2025.11.12 | ₩21,368 | ₩22,129 | ₩21,154 | ₩21,368 | 0.00% | 255.4만 |
|---|
| 2025.11.11 | ₩22,369 | ₩23,157 | ₩20,980 | ₩21,034 | -5.97% | 296.6만 |
|---|
| 2025.11.10 | ₩21,261 | ₩21,995 | ₩20,646 | ₩21,822 | +2.64% | 398.7만 |
|---|
| 2025.11.07 | ₩20,940 | ₩21,701 | ₩20,740 | ₩21,261 | +1.53% | 305.3만 |
|---|
| 2025.11.06 | ₩21,741 | ₩22,463 | ₩19,725 | ₩20,860 | -4.05% | 551만 |
|---|
| 2025.11.05 | ₩22,837 | ₩22,837 | ₩17,989 | ₩22,329 | -2.22% | 956.1만 |
|---|
| 2025.11.04 | ₩29,087 | ₩29,768 | ₩28,753 | ₩29,487 | +1.38% | 403.9만 |
|---|
| 2025.11.03 | ₩30,315 | ₩30,449 | ₩29,394 | ₩29,834 | -1.59% | 181.3만 |
|---|
| 2025.10.31 | ₩30,783 | ₩30,916 | ₩30,088 | ₩30,315 | -1.52% | 205.6만 |
|---|
| 2025.10.30 | ₩31,410 | ₩31,584 | ₩30,395 | ₩30,783 | -2.00% | 231만 |
|---|
| 2025.10.29 | ₩33,080 | ₩33,373 | ₩30,783 | ₩31,090 | -6.02% | 236.4만 |
|---|
| 2025.10.28 | ₩33,253 | ₩33,734 | ₩32,505 | ₩33,173 | -0.24% | 125.9만 |
|---|
| 2025.10.27 | ₩34,669 | ₩34,949 | ₩33,080 | ₩33,186 | -4.28% | 246.4만 |
|---|
| 2025.10.24 | ₩36,765 | ₩37,033 | ₩34,762 | ₩34,909 | -5.05% | 178.4만 |
|---|
| 2025.10.23 | ₩36,124 | ₩36,993 | ₩36,071 | ₩36,939 | +2.26% | 134.2만 |
|---|
| 2025.10.22 | ₩36,044 | ₩36,685 | ₩34,896 | ₩35,951 | -0.26% | 161.1만 |
|---|
| 2025.10.21 | ₩35,697 | ₩36,939 | ₩35,350 | ₩36,338 | +1.80% | 173.7만 |
|---|
| 2025.10.20 | ₩34,562 | ₩35,831 | ₩34,228 | ₩35,710 | +3.32% | 122.2만 |
|---|
| 2025.10.17 | ₩34,736 | ₩35,470 | ₩34,375 | ₩34,402 | -0.96% | 103.1만 |
|---|
| 2025.10.16 | ₩35,243 | ₩35,310 | ₩34,322 | ₩35,150 | -0.27% | 171.1만 |
|---|
| 2025.10.15 | ₩35,083 | ₩35,751 | ₩34,762 | ₩35,243 | +0.46% | 158.9만 |
|---|
| 2025.10.14 | ₩33,226 | ₩34,762 | ₩33,200 | ₩34,442 | +3.66% | 86.8만 |
|---|
| 2025.10.13 | ₩33,400 | ₩34,255 | ₩33,120 | ₩33,868 | +1.40% | 108.7만 |
|---|
| 2025.10.10 | ₩34,335 | ₩35,243 | ₩32,839 | ₩32,906 | -4.16% | 143.3만 |
|---|