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 | ₩25,451 | ₩26,239 | ₩25,011 | ₩25,932 | +1.89% | 75.9만 |
| 2026.10.08 | ₩24,957 | ₩25,852 | ₩24,704 | ₩25,358 | +1.60% | 128만 |
| 2026.10.07 | ₩26,078 | ₩26,078 | ₩24,971 | ₩25,158 | -3.53% | 91.5만 |
| 2026.10.06 | ₩25,411 | ₩25,785 | ₩25,104 | ₩25,772 | +1.42% | 122.6만 |
| 2026.10.05 | ₩25,318 | ₩25,838 | ₩24,851 | ₩25,278 | -0.16% | 112.6만 |
| 2026.10.02 | ₩25,838 | ₩26,038 | ₩25,491 | ₩25,625 | -0.83% | 93.4만 |
| 2026.10.01 | ₩25,812 | ₩25,932 | ₩25,024 | ₩25,691 | -0.47% | 97.2만 |
| 2026.09.30 | ₩25,932 | ₩25,932 | ₩25,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,505 |
| -1.65% |
| 67.9만 |
| 2026.09.29 | ₩25,545 | ₩25,705 | ₩24,971 | ₩25,678 | +0.52% | 62.7만 |
|---|
| 2026.09.28 | ₩25,371 | ₩25,892 | ₩25,238 | ₩25,531 | +0.63% | 64.5만 |
|---|
| 2026.09.25 | ₩25,678 | ₩26,145 | ₩25,425 | ₩25,451 | -0.88% | 58.2만 |
|---|
| 2026.09.24 | ₩25,678 | ₩25,932 | ₩25,144 | ₩25,758 | +0.31% | 72만 |
|---|
| 2026.09.23 | ₩26,385 | ₩26,385 | ₩25,491 | ₩25,505 | -3.34% | 35.5만 |
|---|
| 2026.09.22 | ₩26,692 | ₩27,213 | ₩26,185 | ₩26,519 | -0.65% | 53.5만 |
|---|
| 2026.09.21 | ₩25,451 | ₩26,172 | ₩25,184 | ₩25,998 | +2.15% | 52.2만 |
|---|
| 2026.09.18 | ₩25,745 | ₩25,825 | ₩25,211 | ₩25,264 | -1.87% | 126.9만 |
|---|
| 2026.09.17 | ₩26,305 | ₩26,345 | ₩25,798 | ₩25,812 | -1.88% | 47.6만 |
|---|
| 2026.09.16 | ₩25,238 | ₩26,399 | ₩25,238 | ₩25,745 | +2.01% | 91.6만 |
|---|
| 2026.09.15 | ₩25,985 | ₩26,265 | ₩25,291 | ₩25,518 | -1.80% | 67.8만 |
|---|
| 2026.09.14 | ₩26,345 | ₩26,732 | ₩25,945 | ₩26,065 | -1.06% | 66.1만 |
|---|
| 2026.09.11 | ₩26,225 | ₩26,772 | ₩26,025 | ₩26,599 | +1.42% | 64.6만 |
|---|
| 2026.09.10 | ₩25,985 | ₩26,159 | ₩25,598 | ₩25,745 | -0.92% | 48.2만 |
|---|
| 2026.09.09 | ₩26,559 | ₩26,959 | ₩26,078 | ₩26,145 | -1.56% | 55.6만 |
|---|
| 2026.09.08 | ₩27,720 | ₩27,720 | ₩26,439 | ₩26,759 | -3.47% | 68.2만 |
|---|
| 2026.09.04 | ₩26,025 | ₩27,880 | ₩25,932 | ₩27,707 | +6.46% | 172.1만 |
|---|
| 2026.09.03 | ₩26,239 | ₩26,239 | ₩25,491 | ₩26,092 | -0.56% | 52만 |
|---|
| 2026.09.02 | ₩26,105 | ₩26,479 | ₩25,718 | ₩25,731 | -1.43% | 74.4만 |
|---|
| 2026.09.01 | ₩26,332 | ₩26,839 | ₩25,678 | ₩25,798 | -2.03% | 75.2만 |
|---|
| 2026.08.31 | ₩27,306 | ₩27,306 | ₩26,212 | ₩26,332 | -3.57% | 67.1만 |
|---|
| 2026.08.28 | ₩26,599 | ₩27,453 | ₩26,599 | ₩27,146 | +2.06% | 52.5만 |
|---|
| 2026.08.27 | ₩26,786 | ₩26,893 | ₩26,305 | ₩26,372 | -1.54% | 45.5만 |
|---|
| 2026.08.26 | ₩27,453 | ₩27,600 | ₩26,799 | ₩26,826 | -2.28% | 57.4만 |
|---|
| 2026.08.25 | ₩27,640 | ₩27,747 | ₩26,959 | ₩27,320 | -1.16% | 69.5만 |
|---|
| 2026.08.24 | ₩28,294 | ₩28,654 | ₩27,493 | ₩27,854 | -1.56% | 76.8만 |
|---|
| 2026.08.21 | ₩27,119 | ₩28,134 | ₩27,119 | ₩27,974 | +3.15% | 66.3만 |
|---|
| 2026.08.20 | ₩26,893 | ₩27,426 | ₩26,492 | ₩27,293 | +1.49% | 70만 |
|---|
| 2026.08.19 | ₩26,799 | ₩27,827 | ₩26,799 | ₩27,827 | +3.83% | 72.6만 |
|---|
| 2026.08.18 | ₩26,626 | ₩27,360 | ₩26,532 | ₩26,679 | +0.20% | 112.3만 |
|---|
| 2026.08.17 | ₩28,000 | ₩28,000 | ₩25,865 | ₩26,466 | -5.48% | 114.6만 |
|---|
| 2026.08.14 | ₩27,493 | ₩28,374 | ₩26,599 | ₩28,067 | +2.09% | 130.5만 |
|---|
| 2026.08.13 | ₩26,185 | ₩27,173 | ₩25,331 | ₩26,532 | +1.33% | 124만 |
|---|
| 2026.08.12 | ₩24,197 | ₩24,544 | ₩23,609 | ₩24,103 | -0.39% | 119.9만 |
|---|
| 2026.08.11 | ₩24,877 | ₩24,984 | ₩24,277 | ₩24,290 | -2.36% | 69.2만 |
|---|
| 2026.08.10 | ₩25,224 | ₩25,318 | ₩24,704 | ₩25,251 | +0.11% | 72.2만 |
|---|
| 2026.08.07 | ₩25,331 | ₩25,958 | ₩25,144 | ₩25,264 | -0.26% | 62.3만 |
|---|
| 2026.08.06 | ₩26,319 | ₩26,452 | ₩25,278 | ₩25,411 | -3.45% | 98만 |
|---|
| 2026.08.05 | ₩26,052 | ₩26,666 | ₩25,785 | ₩26,025 | -0.10% | 74.1만 |
|---|
| 2026.08.04 | ₩26,025 | ₩26,626 | ₩25,665 | ₩25,825 | -0.77% | 101.7만 |
|---|
| 2026.08.03 | ₩26,078 | ₩27,667 | ₩26,078 | ₩26,385 | +1.18% | 86.8만 |
|---|
| 2026.07.31 | ₩26,626 | ₩26,626 | ₩25,825 | ₩26,265 | -1.35% | 78.5만 |
|---|
| 2026.07.30 | ₩27,200 | ₩27,493 | ₩26,132 | ₩26,666 | -1.96% | 82만 |
|---|
| 2026.07.29 | ₩27,280 | ₩27,760 | ₩26,973 | ₩27,400 | +0.44% | 92만 |
|---|
| 2026.07.28 | ₩25,852 | ₩27,947 | ₩25,825 | ₩27,854 | +7.74% | 106.1만 |
|---|
| 2026.07.27 | ₩25,611 | ₩25,998 | ₩25,318 | ₩25,451 | -0.63% | 61.9만 |
|---|
| 2026.07.24 | ₩24,664 | ₩25,451 | ₩24,437 | ₩25,078 | +1.68% | 61.4만 |
|---|
| 2026.07.23 | ₩25,731 | ₩25,731 | ₩24,303 | ₩24,624 | -4.30% | 95.7만 |
|---|
| 2026.07.22 | ₩25,331 | ₩26,225 | ₩24,864 | ₩26,212 | +3.48% | 91.8만 |
|---|
| 2026.07.21 | ₩24,971 | ₩25,211 | ₩24,637 | ₩24,917 | -0.21% | 71.8만 |
|---|
| 2026.07.20 | ₩24,891 | ₩24,957 | ₩24,130 | ₩24,851 | -0.16% | 54.5만 |
|---|
| 2026.07.17 | ₩24,557 | ₩25,264 | ₩24,477 | ₩24,517 | -0.16% | 54.6만 |
|---|
| 2026.07.16 | ₩24,223 | ₩25,051 | ₩24,157 | ₩24,997 | +3.20% | 65.2만 |
|---|
| 2026.07.15 | ₩23,649 | ₩24,851 | ₩23,649 | ₩24,210 | +2.37% | 65.1만 |
|---|
| 2026.07.14 | ₩24,143 | ₩24,277 | ₩23,289 | ₩23,583 | -2.32% | 86.6만 |
|---|
| 2026.07.13 | ₩24,183 | ₩24,544 | ₩23,876 | ₩24,077 | -0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩23,369 | ₩23,836 | ₩23,209 | ₩23,636 | +1.14% | 85.8만 |
|---|
| 2026.07.09 | ₩22,301 | ₩23,182 | ₩22,301 | ₩23,169 | +3.89% | 69.1만 |
|---|
| 2026.07.08 | ₩22,662 | ₩22,675 | ₩21,888 | ₩22,355 | -1.35% | 68.8만 |
|---|
| 2026.07.07 | ₩22,809 | ₩23,062 | ₩22,408 | ₩22,902 | +0.41% | 68.1만 |
|---|
| 2026.07.06 | ₩22,275 | ₩22,942 | ₩21,821 | ₩22,689 | +1.86% | 73.5만 |
|---|
| 2026.07.02 | ₩21,701 | ₩22,448 | ₩21,581 | ₩22,061 | +1.66% | 86만 |
|---|
| 2026.07.01 | ₩21,981 | ₩22,235 | ₩21,474 | ₩21,514 | -2.13% | 85.8만 |
|---|
| 2026.06.30 | ₩21,701 | ₩22,248 | ₩21,434 | ₩22,061 | +1.66% | 90.5만 |
|---|
| 2026.06.29 | ₩22,662 | ₩22,662 | ₩21,794 | ₩21,808 | -3.77% | 100.9만 |
|---|
| 2026.06.26 | ₩22,342 | ₩23,316 | ₩22,342 | ₩22,875 | +2.39% | 217만 |
|---|
| 2026.06.25 | ₩23,423 | ₩23,596 | ₩22,382 | ₩22,649 | -3.30% | 69.1만 |
|---|
| 2026.06.24 | ₩22,382 | ₩23,543 | ₩22,181 | ₩23,409 | +4.59% | 94.2만 |
|---|
| 2026.06.23 | ₩22,742 | ₩22,875 | ₩21,754 | ₩22,368 | -1.64% | 144.7만 |
|---|
| 2026.06.22 | ₩23,089 | ₩23,423 | ₩22,835 | ₩23,116 | +0.12% | 68.8만 |
|---|
| 2026.06.18 | ₩22,822 | ₩23,756 | ₩22,555 | ₩23,489 | +2.92% | 141만 |
|---|
| 2026.06.17 | ₩23,343 | ₩23,983 | ₩22,075 | ₩22,288 | -4.52% | 98.6만 |
|---|
| 2026.06.16 | ₩23,876 | ₩24,410 | ₩23,316 | ₩23,676 | -0.84% | 85만 |
|---|
| 2026.06.15 | ₩24,637 | ₩24,917 | ₩23,356 | ₩23,716 | -3.74% | 91.7만 |
|---|
| 2026.06.12 | ₩24,517 | ₩24,997 | ₩24,050 | ₩24,050 | -1.91% | 79만 |
|---|
| 2026.06.11 | ₩23,116 | ₩24,397 | ₩22,769 | ₩24,317 | +5.20% | 115.1만 |
|---|
| 2026.06.10 | ₩22,742 | ₩23,236 | ₩22,275 | ₩22,915 | +0.76% | 88.6만 |
|---|
| 2026.06.09 | ₩22,555 | ₩23,730 | ₩22,155 | ₩22,769 | +0.95% | 91.3만 |
|---|
| 2026.06.08 | ₩21,367 | ₩22,689 | ₩21,220 | ₩22,422 | +4.93% | 98.7만 |
|---|
| 2026.06.05 | ₩21,207 | ₩21,407 | ₩21,034 | ₩21,220 | +0.06% | 97.9만 |
|---|
| 2026.06.04 | ₩21,514 | ₩21,928 | ₩21,007 | ₩21,260 | -1.18% | 68.3만 |
|---|
| 2026.06.03 | ₩22,248 | ₩22,248 | ₩20,940 | ₩21,354 | -4.02% | 110.3만 |
|---|
| 2026.06.02 | ₩23,489 | ₩23,543 | ₩22,555 | ₩22,635 | -3.64% | 91.8만 |
|---|
| 2026.06.01 | ₩23,102 | ₩23,876 | ₩23,009 | ₩23,436 | +1.44% | 125.8만 |
|---|
| 2026.05.29 | ₩23,863 | ₩23,863 | ₩23,196 | ₩23,423 | -1.85% | 159.7만 |
|---|
| 2026.05.28 | ₩23,743 | ₩24,357 | ₩23,596 | ₩23,690 | -0.22% | 156.5만 |
|---|
| 2026.05.27 | ₩23,116 | ₩23,943 | ₩23,116 | ₩23,810 | +3.00% | 150.1만 |
|---|
| 2026.05.26 | ₩21,995 | ₩22,955 | ₩21,995 | ₩22,902 | +4.13% | 164.4만 |
|---|
| 2026.05.22 | ₩21,567 | ₩22,061 | ₩21,260 | ₩21,901 | +1.55% | 109.7만 |
|---|
| 2026.05.21 | ₩20,046 | ₩21,594 | ₩19,939 | ₩21,581 | +7.66% | 110.8만 |
|---|
| 2026.05.20 | ₩19,659 | ₩20,513 | ₩19,178 | ₩20,393 | +3.73% | 109만 |
|---|
| 2026.05.19 | ₩20,340 | ₩20,433 | ₩19,499 | ₩19,619 | -3.54% | 157.4만 |
|---|
| 2026.05.18 | ₩20,500 | ₩21,114 | ₩19,953 | ₩20,433 | -0.33% | 168.3만 |
|---|
| 2026.05.15 | ₩20,273 | ₩20,900 | ₩20,153 | ₩20,486 | +1.05% | 163.5만 |
|---|
| 2026.05.14 | ₩22,528 | ₩22,715 | ₩18,685 | ₩20,313 | -9.83% | 298.8만 |
|---|
| 2026.05.13 | ₩20,860 | ₩21,607 | ₩20,687 | ₩20,727 | -0.64% | 212.2만 |
|---|
| 2026.05.12 | ₩21,354 | ₩21,381 | ₩20,566 | ₩20,967 | -1.81% | 172.6만 |
|---|
| 2026.05.11 | ₩22,382 | ₩22,382 | ₩21,394 | ₩21,621 | -3.40% | 111.3만 |
|---|
| 2026.05.08 | ₩22,769 | ₩22,769 | ₩22,061 | ₩22,288 | -2.11% | 78.5만 |
|---|
| 2026.05.07 | ₩23,329 | ₩23,489 | ₩22,635 | ₩22,702 | -2.69% | 94.4만 |
|---|
| 2026.05.06 | ₩23,009 | ₩23,436 | ₩22,795 | ₩23,022 | +0.06% | 69만 |
|---|
| 2026.05.05 | ₩21,914 | ₩22,689 | ₩21,914 | ₩22,475 | +2.56% | 78.9만 |
|---|
| 2026.05.04 | ₩22,929 | ₩22,942 | ₩21,407 | ₩21,914 | -4.42% | 116.7만 |
|---|
| 2026.05.01 | ₩22,862 | ₩23,383 | ₩22,715 | ₩23,129 | +1.17% | 69만 |
|---|
| 2026.04.30 | ₩22,488 | ₩23,396 | ₩22,181 | ₩22,715 | +1.01% | 100.1만 |
|---|
| 2026.04.29 | ₩22,795 | ₩23,142 | ₩22,475 | ₩22,568 | -1.00% | 84.5만 |
|---|
| 2026.04.28 | ₩23,436 | ₩23,636 | ₩22,502 | ₩23,036 | -1.71% | 109만 |
|---|
| 2026.04.27 | ₩23,663 | ₩24,010 | ₩23,262 | ₩23,316 | -1.47% | 95.7만 |
|---|
| 2026.04.24 | ₩23,489 | ₩23,863 | ₩22,689 | ₩23,676 | +0.80% | 118만 |
|---|
| 2026.04.23 | ₩24,063 | ₩24,303 | ₩23,369 | ₩23,596 | -1.94% | 77.2만 |
|---|
| 2026.04.22 | ₩24,904 | ₩24,944 | ₩23,983 | ₩24,223 | -2.73% | 78.8만 |
|---|
| 2026.04.21 | ₩24,891 | ₩25,611 | ₩24,570 | ₩24,690 | -0.80% | 83.7만 |
|---|
| 2026.04.20 | ₩24,090 | ₩24,917 | ₩23,716 | ₩24,864 | +3.21% | 75.5만 |
|---|
| 2026.04.17 | ₩24,183 | ₩24,891 | ₩23,996 | ₩24,090 | -0.39% | 96.7만 |
|---|
| 2026.04.16 | ₩23,609 | ₩24,117 | ₩23,449 | ₩23,596 | -0.06% | 93.5만 |
|---|
| 2026.04.15 | ₩22,955 | ₩23,756 | ₩22,942 | ₩23,556 | +2.62% | 95.6만 |
|---|
| 2026.04.14 | ₩22,822 | ₩23,276 | ₩22,715 | ₩22,942 | +0.53% | 79.3만 |
|---|
| 2026.04.13 | ₩22,488 | ₩22,875 | ₩22,088 | ₩22,702 | +0.95% | 73.9만 |
|---|
| 2026.04.10 | ₩22,969 | ₩23,156 | ₩22,515 | ₩22,675 | -1.28% | 82.8만 |
|---|
| 2026.04.09 | ₩22,288 | ₩23,102 | ₩22,261 | ₩22,929 | +2.87% | 82.3만 |
|---|
| 2026.04.08 | ₩23,156 | ₩23,356 | ₩22,195 | ₩22,435 | -3.11% | 102.1만 |
|---|
| 2026.04.07 | ₩20,994 | ₩21,741 | ₩20,700 | ₩21,634 | +3.05% | 106.9만 |
|---|
| 2026.04.06 | ₩21,100 | ₩21,367 | ₩20,873 | ₩21,127 | +0.13% | 84.9만 |
|---|
| 2026.04.02 | ₩21,274 | ₩21,688 | ₩20,580 | ₩21,287 | +0.06% | 80.8만 |
|---|
| 2026.04.01 | ₩21,754 | ₩22,355 | ₩21,621 | ₩21,861 | +0.49% | 61.9만 |
|---|
| 2026.03.31 | ₩21,501 | ₩22,048 | ₩21,007 | ₩21,781 | +1.30% | 89.9만 |
|---|
| 2026.03.30 | ₩21,234 | ₩21,381 | ₩20,873 | ₩20,967 | -1.26% | 72.6만 |
|---|
| 2026.03.27 | ₩21,474 | ₩21,768 | ₩20,967 | ₩21,060 | -1.93% | 73만 |
|---|
| 2026.03.26 | ₩22,542 | ₩23,022 | ₩21,874 | ₩21,981 | -2.49% | 69.2만 |
|---|
| 2026.03.25 | ₩22,809 | ₩23,009 | ₩22,101 | ₩22,502 | -1.35% | 62.9만 |
|---|
| 2026.03.24 | ₩21,955 | ₩22,849 | ₩21,741 | ₩22,595 | +2.92% | 90.3만 |
|---|
| 2026.03.23 | ₩22,141 | ₩22,528 | ₩21,514 | ₩22,221 | +0.36% | 110만 |
|---|
| 2026.03.20 | ₩21,928 | ₩22,155 | ₩20,940 | ₩21,207 | -3.29% | 212.7만 |
|---|
| 2026.03.19 | ₩21,834 | ₩22,248 | ₩21,567 | ₩22,021 | +0.86% | 140만 |
|---|
| 2026.03.18 | ₩21,674 | ₩22,275 | ₩21,581 | ₩22,168 | +2.28% | 126.6만 |
|---|
| 2026.03.17 | ₩21,527 | ₩22,261 | ₩21,394 | ₩22,155 | +2.91% | 100.4만 |
|---|
| 2026.03.16 | ₩21,701 | ₩21,701 | ₩21,127 | ₩21,207 | -2.28% | 123.1만 |
|---|
| 2026.03.13 | ₩21,607 | ₩21,981 | ₩20,954 | ₩21,327 | -1.30% | 93.4만 |
|---|
| 2026.03.12 | ₩21,047 | ₩21,874 | ₩20,954 | ₩21,514 | +2.22% | 79.8만 |
|---|
| 2026.03.11 | ₩22,021 | ₩22,261 | ₩21,287 | ₩21,661 | -1.64% | 80만 |
|---|
| 2026.03.10 | ₩21,968 | ₩22,462 | ₩21,621 | ₩21,941 | -0.12% | 83만 |
|---|
| 2026.03.09 | ₩21,434 | ₩22,435 | ₩21,007 | ₩22,301 | +4.05% | 117.9만 |
|---|
| 2026.03.06 | ₩21,768 | ₩22,221 | ₩21,301 | ₩21,901 | +0.61% | 164만 |
|---|
| 2026.03.05 | ₩23,423 | ₩23,663 | ₩21,888 | ₩22,141 | -5.47% | 133.7만 |
|---|
| 2026.03.04 | ₩23,956 | ₩24,170 | ₩23,316 | ₩23,676 | -1.17% | 155.5만 |
|---|
| 2026.03.03 | ₩23,129 | ₩23,930 | ₩22,328 | ₩23,756 | +2.71% | 173.9만 |
|---|
| 2026.03.02 | ₩23,076 | ₩24,183 | ₩22,435 | ₩23,983 | +3.93% | 224.9만 |
|---|
| 2026.02.27 | ₩26,092 | ₩26,239 | ₩23,356 | ₩23,583 | -9.62% | 306만 |
|---|
| 2026.02.26 | ₩27,760 | ₩28,574 | ₩26,506 | ₩26,666 | -3.94% | 276.9만 |
|---|
| 2026.02.25 | ₩23,569 | ₩24,117 | ₩23,116 | ₩24,077 | +2.15% | 157.6만 |
|---|
| 2026.02.24 | ₩23,182 | ₩23,730 | ₩23,116 | ₩23,463 | +1.21% | 153.2만 |
|---|
| 2026.02.23 | ₩23,930 | ₩24,130 | ₩22,635 | ₩23,089 | -3.51% | 135.6만 |
|---|
| 2026.02.20 | ₩23,863 | ₩25,118 | ₩23,423 | ₩24,237 | +1.57% | 171.5만 |
|---|
| 2026.02.19 | ₩24,397 | ₩24,544 | ₩23,743 | ₩23,916 | -1.97% | 104.1만 |
|---|
| 2026.02.18 | ₩24,023 | ₩25,037 | ₩24,023 | ₩24,704 | +2.83% | 127.7만 |
|---|
| 2026.02.17 | ₩23,810 | ₩24,303 | ₩23,649 | ₩24,170 | +1.51% | 116.1만 |
|---|
| 2026.02.13 | ₩24,023 | ₩24,157 | ₩23,356 | ₩23,503 | -2.17% | 109.3만 |
|---|
| 2026.02.12 | ₩24,157 | ₩24,490 | ₩23,142 | ₩23,663 | -2.04% | 69.7만 |
|---|
| 2026.02.11 | ₩24,090 | ₩24,584 | ₩23,609 | ₩23,783 | -1.27% | 77.8만 |
|---|
| 2026.02.10 | ₩24,424 | ₩24,984 | ₩24,170 | ₩24,277 | -0.60% | 91.7만 |
|---|
| 2026.02.09 | ₩24,424 | ₩24,771 | ₩24,103 | ₩24,290 | -0.55% | 68.6만 |
|---|
| 2026.02.06 | ₩24,250 | ₩24,904 | ₩24,157 | ₩24,811 | +2.31% | 107.8만 |
|---|
| 2026.02.05 | ₩24,464 | ₩24,517 | ₩23,596 | ₩24,157 | -1.25% | 133.6만 |
|---|
| 2026.02.04 | ₩24,090 | ₩24,517 | ₩23,756 | ₩24,263 | +0.72% | 96.8만 |
|---|
| 2026.02.03 | ₩24,303 | ₩24,677 | ₩23,409 | ₩23,476 | -3.40% | 82.8만 |
|---|
| 2026.02.02 | ₩23,409 | ₩24,624 | ₩23,409 | ₩24,277 | +3.71% | 144.8만 |
|---|
| 2026.01.30 | ₩23,476 | ₩23,796 | ₩22,929 | ₩23,649 | +0.74% | 142.7만 |
|---|
| 2026.01.29 | ₩23,062 | ₩23,383 | ₩22,729 | ₩23,302 | +1.04% | 183만 |
|---|
| 2026.01.28 | ₩22,835 | ₩23,503 | ₩22,595 | ₩23,009 | +0.76% | 160.1만 |
|---|
| 2026.01.27 | ₩23,169 | ₩23,236 | ₩22,422 | ₩22,849 | -1.38% | 206.7만 |
|---|
| 2026.01.26 | ₩23,996 | ₩24,263 | ₩23,116 | ₩23,236 | -3.17% | 184.5만 |
|---|
| 2026.01.23 | ₩24,771 | ₩25,291 | ₩23,770 | ₩24,050 | -2.91% | 196.4만 |
|---|
| 2026.01.22 | ₩25,571 | ₩26,038 | ₩25,398 | ₩25,731 | +0.63% | 125.1만 |
|---|
| 2026.01.21 | ₩25,037 | ₩25,865 | ₩24,837 | ₩25,545 | +2.03% | 162.2만 |
|---|
| 2026.01.20 | ₩25,264 | ₩25,918 | ₩24,183 | ₩24,650 | -2.43% | 211.2만 |
|---|
| 2026.01.16 | ₩25,505 | ₩25,785 | ₩25,304 | ₩25,758 | +0.99% | 191.4만 |
|---|
| 2026.01.15 | ₩24,397 | ₩25,998 | ₩23,970 | ₩25,825 | +5.85% | 152.7만 |
|---|
| 2026.01.14 | ₩25,011 | ₩25,358 | ₩24,263 | ₩24,650 | -1.44% | 145.6만 |
|---|
| 2026.01.13 | ₩25,104 | ₩25,425 | ₩24,690 | ₩25,078 | -0.11% | 182.7만 |
|---|
| 2026.01.12 | ₩24,757 | ₩25,331 | ₩24,090 | ₩25,078 | +1.29% | 119.5만 |
|---|
| 2026.01.09 | ₩25,598 | ₩26,359 | ₩24,477 | ₩25,398 | -0.78% | 197.7만 |
|---|
| 2026.01.08 | ₩23,730 | ₩24,984 | ₩23,649 | ₩24,797 | +4.50% | 183.2만 |
|---|
| 2026.01.07 | ₩23,810 | ₩24,090 | ₩22,462 | ₩23,996 | +0.78% | 340.9만 |
|---|
| 2026.01.06 | ₩24,517 | ₩25,251 | ₩24,277 | ₩25,064 | +2.23% | 232.5만 |
|---|
| 2026.01.05 | ₩24,424 | ₩24,944 | ₩23,743 | ₩24,704 | +1.15% | 227.5만 |
|---|
| 2026.01.02 | ₩24,063 | ₩24,464 | ₩23,756 | ₩24,303 | +1.00% | 170.6만 |
|---|
| 2025.12.31 | ₩24,010 | ₩24,223 | ₩23,569 | ₩24,223 | +0.89% | 147만 |
|---|
| 2025.12.30 | ₩23,743 | ₩24,490 | ₩23,556 | ₩24,063 | +1.35% | 100.7만 |
|---|
| 2025.12.29 | ₩23,756 | ₩24,023 | ₩23,609 | ₩23,916 | +0.67% | 86만 |
|---|
| 2025.12.26 | ₩23,583 | ₩23,970 | ₩23,236 | ₩23,943 | +1.53% | 64.1만 |
|---|
| 2025.12.24 | ₩23,356 | ₩24,010 | ₩23,262 | ₩23,649 | +1.26% | 72.5만 |
|---|
| 2025.12.23 | ₩24,023 | ₩24,183 | ₩23,343 | ₩23,383 | -2.67% | 125.9만 |
|---|
| 2025.12.22 | ₩24,610 | ₩24,811 | ₩23,876 | ₩24,117 | -2.01% | 331만 |
|---|
| 2025.12.19 | ₩24,771 | ₩25,037 | ₩24,090 | ₩24,424 | -1.40% | 334.7만 |
|---|
| 2025.12.18 | ₩25,211 | ₩25,545 | ₩24,944 | ₩24,957 | -1.01% | 199.1만 |
|---|
| 2025.12.17 | ₩25,051 | ₩25,678 | ₩24,784 | ₩24,984 | -0.27% | 116.8만 |
|---|
| 2025.12.16 | ₩24,437 | ₩25,638 | ₩24,290 | ₩25,091 | +2.68% | 141.9만 |
|---|
| 2025.12.15 | ₩24,370 | ₩24,704 | ₩24,157 | ₩24,490 | +0.49% | 139.6만 |
|---|
| 2025.12.12 | ₩24,824 | ₩25,091 | ₩24,130 | ₩24,183 | -2.58% | 148.1만 |
|---|
| 2025.12.11 | ₩24,330 | ₩24,877 | ₩23,850 | ₩24,771 | +1.81% | 201.1만 |
|---|
| 2025.12.10 | ₩23,383 | ₩24,984 | ₩23,302 | ₩24,717 | +5.71% | 215만 |
|---|
| 2025.12.09 | ₩23,089 | ₩23,623 | ₩23,022 | ₩23,369 | +1.21% | 119만 |
|---|
| 2025.12.08 | ₩23,396 | ₩23,396 | ₩22,875 | ₩23,276 | -0.51% | 112.4만 |
|---|
| 2025.12.05 | ₩23,276 | ₩23,529 | ₩22,929 | ₩23,236 | -0.17% | 136.8만 |
|---|
| 2025.12.04 | ₩23,182 | ₩23,383 | ₩22,702 | ₩23,049 | -0.58% | 110.3만 |
|---|
| 2025.12.03 | ₩22,382 | ₩23,343 | ₩22,301 | ₩23,302 | +4.11% | 203.3만 |
|---|
| 2025.12.02 | ₩22,689 | ₩22,689 | ₩22,008 | ₩22,115 | -2.53% | 173.7만 |
|---|
| 2025.12.01 | ₩21,421 | ₩23,049 | ₩21,421 | ₩22,715 | +6.04% | 281만 |
|---|
| 2025.11.28 | ₩21,768 | ₩21,928 | ₩21,487 | ₩21,634 | -0.61% | 45.8만 |
|---|
| 2025.11.26 | ₩21,407 | ₩22,088 | ₩21,327 | ₩21,728 | +1.50% | 131.8만 |
|---|
| 2025.11.25 | ₩20,780 | ₩21,901 | ₩20,633 | ₩21,434 | +3.15% | 141만 |
|---|
| 2025.11.24 | ₩20,780 | ₩21,461 | ₩20,420 | ₩20,580 | -0.96% | 225.7만 |
|---|
| 2025.11.21 | ₩19,779 | ₩21,341 | ₩19,659 | ₩21,220 | +7.29% | 262.5만 |
|---|
| 2025.11.20 | ₩19,953 | ₩20,593 | ₩19,539 | ₩19,552 | -2.01% | 119.6만 |
|---|
| 2025.11.19 | ₩19,993 | ₩20,059 | ₩19,539 | ₩19,939 | -0.27% | 109.7만 |
|---|
| 2025.11.18 | ₩19,499 | ₩20,139 | ₩19,405 | ₩19,913 | +2.12% | 134.1만 |
|---|
| 2025.11.17 | ₩20,406 | ₩20,553 | ₩19,459 | ₩19,659 | -3.66% | 175.6만 |
|---|
| 2025.11.14 | ₩20,486 | ₩20,847 | ₩20,260 | ₩20,607 | +0.59% | 128.9만 |
|---|
| 2025.11.13 | ₩21,421 | ₩21,741 | ₩20,713 | ₩20,847 | -2.68% | 135.2만 |
|---|
| 2025.11.12 | ₩21,354 | ₩22,115 | ₩21,140 | ₩21,354 | 0.00% | 255.4만 |
|---|
| 2025.11.11 | ₩22,355 | ₩23,142 | ₩20,967 | ₩21,020 | -5.97% | 296.6만 |
|---|
| 2025.11.10 | ₩21,247 | ₩21,981 | ₩20,633 | ₩21,808 | +2.64% | 398.7만 |
|---|
| 2025.11.07 | ₩20,927 | ₩21,688 | ₩20,727 | ₩21,247 | +1.53% | 305.3만 |
|---|
| 2025.11.06 | ₩21,728 | ₩22,448 | ₩19,712 | ₩20,847 | -4.05% | 551만 |
|---|
| 2025.11.05 | ₩22,822 | ₩22,822 | ₩17,977 | ₩22,315 | -2.22% | 956.1만 |
|---|
| 2025.11.04 | ₩29,068 | ₩29,749 | ₩28,734 | ₩29,468 | +1.38% | 403.9만 |
|---|
| 2025.11.03 | ₩30,296 | ₩30,429 | ₩29,375 | ₩29,815 | -1.59% | 181.3만 |
|---|
| 2025.10.31 | ₩30,763 | ₩30,896 | ₩30,069 | ₩30,296 | -1.52% | 205.6만 |
|---|
| 2025.10.30 | ₩31,390 | ₩31,564 | ₩30,376 | ₩30,763 | -2.00% | 231만 |
|---|
| 2025.10.29 | ₩33,059 | ₩33,352 | ₩30,763 | ₩31,070 | -6.02% | 236.4만 |
|---|
| 2025.10.28 | ₩33,232 | ₩33,713 | ₩32,485 | ₩33,152 | -0.24% | 125.9만 |
|---|
| 2025.10.27 | ₩34,647 | ₩34,927 | ₩33,059 | ₩33,165 | -4.28% | 246.4만 |
|---|
| 2025.10.24 | ₩36,742 | ₩37,009 | ₩34,740 | ₩34,887 | -5.05% | 178.4만 |
|---|
| 2025.10.23 | ₩36,101 | ₩36,969 | ₩36,048 | ₩36,916 | +2.26% | 134.2만 |
|---|
| 2025.10.22 | ₩36,021 | ₩36,662 | ₩34,874 | ₩35,928 | -0.26% | 161.1만 |
|---|
| 2025.10.21 | ₩35,674 | ₩36,916 | ₩35,327 | ₩36,315 | +1.80% | 173.7만 |
|---|
| 2025.10.20 | ₩34,540 | ₩35,808 | ₩34,206 | ₩35,688 | +3.32% | 122.2만 |
|---|
| 2025.10.17 | ₩34,713 | ₩35,448 | ₩34,353 | ₩34,380 | -0.96% | 103.1만 |
|---|
| 2025.10.16 | ₩35,221 | ₩35,287 | ₩34,300 | ₩35,127 | -0.27% | 171.1만 |
|---|
| 2025.10.15 | ₩35,060 | ₩35,728 | ₩34,740 | ₩35,221 | +0.46% | 158.9만 |
|---|
| 2025.10.14 | ₩33,205 | ₩34,740 | ₩33,179 | ₩34,420 | +3.66% | 86.8만 |
|---|
| 2025.10.13 | ₩33,379 | ₩34,233 | ₩33,099 | ₩33,846 | +1.40% | 108.7만 |
|---|
| 2025.10.10 | ₩34,313 | ₩35,221 | ₩32,818 | ₩32,885 | -4.16% | 143.3만 |
|---|