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 | ₩25,479 | ₩26,267 | ₩25,038 | ₩25,960 | +1.89% | 75.9만 |
| 2026.10.08 | ₩24,985 | ₩25,880 | ₩24,731 | ₩25,385 | +1.60% | 128만 |
| 2026.10.07 | ₩26,107 | ₩26,107 | ₩24,998 | ₩25,185 | -3.53% | 91.5만 |
| 2026.10.06 | ₩25,439 | ₩25,813 | ₩25,131 | ₩25,800 | +1.42% | 122.6만 |
| 2026.10.05 | ₩25,345 | ₩25,866 | ₩24,878 | ₩25,305 | -0.16% | 112.6만 |
| 2026.10.02 | ₩25,866 | ₩26,067 | ₩25,519 | ₩25,653 | -0.83% | 93.4만 |
| 2026.10.01 | ₩25,840 | ₩25,960 | ₩25,051 | ₩25,719 | -0.47% | 97.2만 |
| 2026.09.30 | ₩25,960 | ₩25,960 | ₩25,238 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,532 |
| -1.65% |
| 67.9만 |
| 2026.09.29 | ₩25,572 | ₩25,733 | ₩24,998 | ₩25,706 | +0.52% | 62.7만 |
|---|
| 2026.09.28 | ₩25,399 | ₩25,920 | ₩25,265 | ₩25,559 | +0.63% | 64.5만 |
|---|
| 2026.09.25 | ₩25,706 | ₩26,174 | ₩25,452 | ₩25,479 | -0.88% | 58.2만 |
|---|
| 2026.09.24 | ₩25,706 | ₩25,960 | ₩25,172 | ₩25,786 | +0.31% | 72만 |
|---|
| 2026.09.23 | ₩26,414 | ₩26,414 | ₩25,519 | ₩25,532 | -3.34% | 35.5만 |
|---|
| 2026.09.22 | ₩26,721 | ₩27,242 | ₩26,214 | ₩26,548 | -0.65% | 53.5만 |
|---|
| 2026.09.21 | ₩25,479 | ₩26,200 | ₩25,212 | ₩26,027 | +2.15% | 52.2만 |
|---|
| 2026.09.18 | ₩25,773 | ₩25,853 | ₩25,238 | ₩25,292 | -1.87% | 126.9만 |
|---|
| 2026.09.17 | ₩26,334 | ₩26,374 | ₩25,826 | ₩25,840 | -1.88% | 47.6만 |
|---|
| 2026.09.16 | ₩25,265 | ₩26,427 | ₩25,265 | ₩25,773 | +2.01% | 91.6만 |
|---|
| 2026.09.15 | ₩26,013 | ₩26,294 | ₩25,319 | ₩25,546 | -1.80% | 67.8만 |
|---|
| 2026.09.14 | ₩26,374 | ₩26,761 | ₩25,973 | ₩26,093 | -1.06% | 66.1만 |
|---|
| 2026.09.11 | ₩26,254 | ₩26,802 | ₩26,053 | ₩26,628 | +1.42% | 64.6만 |
|---|
| 2026.09.10 | ₩26,013 | ₩26,187 | ₩25,626 | ₩25,773 | -0.92% | 48.2만 |
|---|
| 2026.09.09 | ₩26,588 | ₩26,989 | ₩26,107 | ₩26,174 | -1.56% | 55.6만 |
|---|
| 2026.09.08 | ₩27,750 | ₩27,750 | ₩26,468 | ₩26,788 | -3.47% | 68.2만 |
|---|
| 2026.09.04 | ₩26,053 | ₩27,911 | ₩25,960 | ₩27,737 | +6.46% | 172.1만 |
|---|
| 2026.09.03 | ₩26,267 | ₩26,267 | ₩25,519 | ₩26,120 | -0.56% | 52만 |
|---|
| 2026.09.02 | ₩26,134 | ₩26,508 | ₩25,746 | ₩25,759 | -1.43% | 74.4만 |
|---|
| 2026.09.01 | ₩26,361 | ₩26,868 | ₩25,706 | ₩25,826 | -2.03% | 75.2만 |
|---|
| 2026.08.31 | ₩27,336 | ₩27,336 | ₩26,240 | ₩26,361 | -3.57% | 67.1만 |
|---|
| 2026.08.28 | ₩26,628 | ₩27,483 | ₩26,628 | ₩27,176 | +2.06% | 52.5만 |
|---|
| 2026.08.27 | ₩26,815 | ₩26,922 | ₩26,334 | ₩26,401 | -1.54% | 45.5만 |
|---|
| 2026.08.26 | ₩27,483 | ₩27,630 | ₩26,828 | ₩26,855 | -2.28% | 57.4만 |
|---|
| 2026.08.25 | ₩27,670 | ₩27,777 | ₩26,989 | ₩27,349 | -1.16% | 69.5만 |
|---|
| 2026.08.24 | ₩28,325 | ₩28,685 | ₩27,523 | ₩27,884 | -1.56% | 76.8만 |
|---|
| 2026.08.21 | ₩27,149 | ₩28,164 | ₩27,149 | ₩28,004 | +3.15% | 66.3만 |
|---|
| 2026.08.20 | ₩26,922 | ₩27,456 | ₩26,521 | ₩27,323 | +1.49% | 70만 |
|---|
| 2026.08.19 | ₩26,828 | ₩27,857 | ₩26,828 | ₩27,857 | +3.83% | 72.6만 |
|---|
| 2026.08.18 | ₩26,655 | ₩27,389 | ₩26,561 | ₩26,708 | +0.20% | 112.3만 |
|---|
| 2026.08.17 | ₩28,031 | ₩28,031 | ₩25,893 | ₩26,494 | -5.48% | 114.6만 |
|---|
| 2026.08.14 | ₩27,523 | ₩28,405 | ₩26,628 | ₩28,098 | +2.09% | 130.5만 |
|---|
| 2026.08.13 | ₩26,214 | ₩27,202 | ₩25,359 | ₩26,561 | +1.33% | 124만 |
|---|
| 2026.08.12 | ₩24,223 | ₩24,570 | ₩23,635 | ₩24,129 | -0.39% | 119.9만 |
|---|
| 2026.08.11 | ₩24,904 | ₩25,011 | ₩24,303 | ₩24,316 | -2.36% | 69.2만 |
|---|
| 2026.08.10 | ₩25,252 | ₩25,345 | ₩24,731 | ₩25,278 | +0.11% | 72.2만 |
|---|
| 2026.08.07 | ₩25,359 | ₩25,987 | ₩25,172 | ₩25,292 | -0.26% | 62.3만 |
|---|
| 2026.08.06 | ₩26,347 | ₩26,481 | ₩25,305 | ₩25,439 | -3.45% | 98만 |
|---|
| 2026.08.05 | ₩26,080 | ₩26,695 | ₩25,813 | ₩26,053 | -0.10% | 74.1만 |
|---|
| 2026.08.04 | ₩26,053 | ₩26,655 | ₩25,693 | ₩25,853 | -0.77% | 101.7만 |
|---|
| 2026.08.03 | ₩26,107 | ₩27,697 | ₩26,107 | ₩26,414 | +1.18% | 86.8만 |
|---|
| 2026.07.31 | ₩26,655 | ₩26,655 | ₩25,853 | ₩26,294 | -1.35% | 78.5만 |
|---|
| 2026.07.30 | ₩27,229 | ₩27,523 | ₩26,160 | ₩26,695 | -1.96% | 82만 |
|---|
| 2026.07.29 | ₩27,309 | ₩27,790 | ₩27,002 | ₩27,430 | +0.44% | 92만 |
|---|
| 2026.07.28 | ₩25,880 | ₩27,977 | ₩25,853 | ₩27,884 | +7.74% | 106.1만 |
|---|
| 2026.07.27 | ₩25,639 | ₩26,027 | ₩25,345 | ₩25,479 | -0.63% | 61.9만 |
|---|
| 2026.07.24 | ₩24,691 | ₩25,479 | ₩24,463 | ₩25,105 | +1.68% | 61.4만 |
|---|
| 2026.07.23 | ₩25,759 | ₩25,759 | ₩24,330 | ₩24,650 | -4.30% | 95.7만 |
|---|
| 2026.07.22 | ₩25,359 | ₩26,254 | ₩24,891 | ₩26,240 | +3.48% | 91.8만 |
|---|
| 2026.07.21 | ₩24,998 | ₩25,238 | ₩24,664 | ₩24,944 | -0.21% | 71.8만 |
|---|
| 2026.07.20 | ₩24,918 | ₩24,985 | ₩24,156 | ₩24,878 | -0.16% | 54.5만 |
|---|
| 2026.07.17 | ₩24,584 | ₩25,292 | ₩24,504 | ₩24,544 | -0.16% | 54.6만 |
|---|
| 2026.07.16 | ₩24,250 | ₩25,078 | ₩24,183 | ₩25,025 | +3.20% | 65.2만 |
|---|
| 2026.07.15 | ₩23,675 | ₩24,878 | ₩23,675 | ₩24,236 | +2.37% | 65.1만 |
|---|
| 2026.07.14 | ₩24,170 | ₩24,303 | ₩23,314 | ₩23,608 | -2.32% | 86.6만 |
|---|
| 2026.07.13 | ₩24,210 | ₩24,570 | ₩23,902 | ₩24,103 | -0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩23,395 | ₩23,862 | ₩23,234 | ₩23,662 | +1.14% | 85.8만 |
|---|
| 2026.07.09 | ₩22,326 | ₩23,208 | ₩22,326 | ₩23,194 | +3.89% | 69.1만 |
|---|
| 2026.07.08 | ₩22,686 | ₩22,700 | ₩21,912 | ₩22,379 | -1.35% | 68.8만 |
|---|
| 2026.07.07 | ₩22,833 | ₩23,087 | ₩22,433 | ₩22,927 | +0.41% | 68.1만 |
|---|
| 2026.07.06 | ₩22,299 | ₩22,967 | ₩21,845 | ₩22,713 | +1.86% | 73.5만 |
|---|
| 2026.07.02 | ₩21,724 | ₩22,473 | ₩21,604 | ₩22,085 | +1.66% | 86만 |
|---|
| 2026.07.01 | ₩22,005 | ₩22,259 | ₩21,497 | ₩21,537 | -2.13% | 85.8만 |
|---|
| 2026.06.30 | ₩21,724 | ₩22,272 | ₩21,457 | ₩22,085 | +1.66% | 90.5만 |
|---|
| 2026.06.29 | ₩22,686 | ₩22,686 | ₩21,818 | ₩21,831 | -3.77% | 100.9만 |
|---|
| 2026.06.26 | ₩22,366 | ₩23,341 | ₩22,366 | ₩22,900 | +2.39% | 217만 |
|---|
| 2026.06.25 | ₩23,448 | ₩23,622 | ₩22,406 | ₩22,673 | -3.30% | 69.1만 |
|---|
| 2026.06.24 | ₩22,406 | ₩23,568 | ₩22,205 | ₩23,435 | +4.59% | 94.2만 |
|---|
| 2026.06.23 | ₩22,767 | ₩22,900 | ₩21,778 | ₩22,393 | -1.64% | 144.7만 |
|---|
| 2026.06.22 | ₩23,114 | ₩23,448 | ₩22,860 | ₩23,141 | +0.12% | 68.8만 |
|---|
| 2026.06.18 | ₩22,847 | ₩23,782 | ₩22,580 | ₩23,515 | +2.92% | 141만 |
|---|
| 2026.06.17 | ₩23,368 | ₩24,009 | ₩22,099 | ₩22,312 | -4.52% | 98.6만 |
|---|
| 2026.06.16 | ₩23,902 | ₩24,437 | ₩23,341 | ₩23,702 | -0.84% | 85만 |
|---|
| 2026.06.15 | ₩24,664 | ₩24,944 | ₩23,381 | ₩23,742 | -3.74% | 91.7만 |
|---|
| 2026.06.12 | ₩24,544 | ₩25,025 | ₩24,076 | ₩24,076 | -1.91% | 79만 |
|---|
| 2026.06.11 | ₩23,141 | ₩24,423 | ₩22,793 | ₩24,343 | +5.20% | 115.1만 |
|---|
| 2026.06.10 | ₩22,767 | ₩23,261 | ₩22,299 | ₩22,940 | +0.76% | 88.6만 |
|---|
| 2026.06.09 | ₩22,580 | ₩23,755 | ₩22,179 | ₩22,793 | +0.95% | 91.3만 |
|---|
| 2026.06.08 | ₩21,390 | ₩22,713 | ₩21,244 | ₩22,446 | +4.93% | 98.7만 |
|---|
| 2026.06.05 | ₩21,230 | ₩21,431 | ₩21,056 | ₩21,244 | +0.06% | 97.9만 |
|---|
| 2026.06.04 | ₩21,537 | ₩21,952 | ₩21,030 | ₩21,284 | -1.18% | 68.3만 |
|---|
| 2026.06.03 | ₩22,272 | ₩22,272 | ₩20,963 | ₩21,377 | -4.02% | 110.3만 |
|---|
| 2026.06.02 | ₩23,515 | ₩23,568 | ₩22,580 | ₩22,660 | -3.64% | 91.8만 |
|---|
| 2026.06.01 | ₩23,127 | ₩23,902 | ₩23,034 | ₩23,461 | +1.44% | 125.8만 |
|---|
| 2026.05.29 | ₩23,889 | ₩23,889 | ₩23,221 | ₩23,448 | -1.85% | 159.7만 |
|---|
| 2026.05.28 | ₩23,769 | ₩24,383 | ₩23,622 | ₩23,715 | -0.22% | 156.5만 |
|---|
| 2026.05.27 | ₩23,141 | ₩23,969 | ₩23,141 | ₩23,835 | +3.00% | 150.1만 |
|---|
| 2026.05.26 | ₩22,018 | ₩22,980 | ₩22,018 | ₩22,927 | +4.13% | 164.4만 |
|---|
| 2026.05.22 | ₩21,591 | ₩22,085 | ₩21,284 | ₩21,925 | +1.55% | 109.7만 |
|---|
| 2026.05.21 | ₩20,068 | ₩21,618 | ₩19,961 | ₩21,604 | +7.66% | 110.8만 |
|---|
| 2026.05.20 | ₩19,680 | ₩20,535 | ₩19,199 | ₩20,415 | +3.73% | 109만 |
|---|
| 2026.05.19 | ₩20,362 | ₩20,455 | ₩19,520 | ₩19,640 | -3.54% | 157.4만 |
|---|
| 2026.05.18 | ₩20,522 | ₩21,137 | ₩19,974 | ₩20,455 | -0.33% | 168.3만 |
|---|
| 2026.05.15 | ₩20,295 | ₩20,923 | ₩20,175 | ₩20,509 | +1.05% | 163.5만 |
|---|
| 2026.05.14 | ₩22,553 | ₩22,740 | ₩18,705 | ₩20,335 | -9.83% | 298.8만 |
|---|
| 2026.05.13 | ₩20,883 | ₩21,631 | ₩20,709 | ₩20,749 | -0.64% | 212.2만 |
|---|
| 2026.05.12 | ₩21,377 | ₩21,404 | ₩20,589 | ₩20,990 | -1.81% | 172.6만 |
|---|
| 2026.05.11 | ₩22,406 | ₩22,406 | ₩21,417 | ₩21,644 | -3.40% | 111.3만 |
|---|
| 2026.05.08 | ₩22,793 | ₩22,793 | ₩22,085 | ₩22,312 | -2.11% | 78.5만 |
|---|
| 2026.05.07 | ₩23,355 | ₩23,515 | ₩22,660 | ₩22,727 | -2.69% | 94.4만 |
|---|
| 2026.05.06 | ₩23,034 | ₩23,461 | ₩22,820 | ₩23,047 | +0.06% | 69만 |
|---|
| 2026.05.05 | ₩21,938 | ₩22,713 | ₩21,938 | ₩22,499 | +2.56% | 78.9만 |
|---|
| 2026.05.04 | ₩22,954 | ₩22,967 | ₩21,431 | ₩21,938 | -4.42% | 116.7만 |
|---|
| 2026.05.01 | ₩22,887 | ₩23,408 | ₩22,740 | ₩23,154 | +1.17% | 69만 |
|---|
| 2026.04.30 | ₩22,513 | ₩23,421 | ₩22,205 | ₩22,740 | +1.01% | 100.1만 |
|---|
| 2026.04.29 | ₩22,820 | ₩23,167 | ₩22,499 | ₩22,593 | -1.00% | 84.5만 |
|---|
| 2026.04.28 | ₩23,461 | ₩23,662 | ₩22,526 | ₩23,061 | -1.71% | 109만 |
|---|
| 2026.04.27 | ₩23,689 | ₩24,036 | ₩23,288 | ₩23,341 | -1.47% | 95.7만 |
|---|
| 2026.04.24 | ₩23,515 | ₩23,889 | ₩22,713 | ₩23,702 | +0.80% | 118만 |
|---|
| 2026.04.23 | ₩24,089 | ₩24,330 | ₩23,395 | ₩23,622 | -1.94% | 77.2만 |
|---|
| 2026.04.22 | ₩24,931 | ₩24,971 | ₩24,009 | ₩24,250 | -2.73% | 78.8만 |
|---|
| 2026.04.21 | ₩24,918 | ₩25,639 | ₩24,597 | ₩24,717 | -0.80% | 83.7만 |
|---|
| 2026.04.20 | ₩24,116 | ₩24,944 | ₩23,742 | ₩24,891 | +3.21% | 75.5만 |
|---|
| 2026.04.17 | ₩24,210 | ₩24,918 | ₩24,023 | ₩24,116 | -0.39% | 96.7만 |
|---|
| 2026.04.16 | ₩23,635 | ₩24,143 | ₩23,475 | ₩23,622 | -0.06% | 93.5만 |
|---|
| 2026.04.15 | ₩22,980 | ₩23,782 | ₩22,967 | ₩23,582 | +2.62% | 95.6만 |
|---|
| 2026.04.14 | ₩22,847 | ₩23,301 | ₩22,740 | ₩22,967 | +0.53% | 79.3만 |
|---|
| 2026.04.13 | ₩22,513 | ₩22,900 | ₩22,112 | ₩22,727 | +0.95% | 73.9만 |
|---|
| 2026.04.10 | ₩22,994 | ₩23,181 | ₩22,540 | ₩22,700 | -1.28% | 82.8만 |
|---|
| 2026.04.09 | ₩22,312 | ₩23,127 | ₩22,286 | ₩22,954 | +2.87% | 82.3만 |
|---|
| 2026.04.08 | ₩23,181 | ₩23,381 | ₩22,219 | ₩22,459 | -3.11% | 102.1만 |
|---|
| 2026.04.07 | ₩21,016 | ₩21,765 | ₩20,722 | ₩21,658 | +3.05% | 106.9만 |
|---|
| 2026.04.06 | ₩21,123 | ₩21,390 | ₩20,896 | ₩21,150 | +0.13% | 84.9만 |
|---|
| 2026.04.02 | ₩21,297 | ₩21,711 | ₩20,602 | ₩21,310 | +0.06% | 80.8만 |
|---|
| 2026.04.01 | ₩21,778 | ₩22,379 | ₩21,644 | ₩21,885 | +0.49% | 61.9만 |
|---|
| 2026.03.31 | ₩21,524 | ₩22,072 | ₩21,030 | ₩21,805 | +1.30% | 89.9만 |
|---|
| 2026.03.30 | ₩21,257 | ₩21,404 | ₩20,896 | ₩20,990 | -1.26% | 72.6만 |
|---|
| 2026.03.27 | ₩21,497 | ₩21,791 | ₩20,990 | ₩21,083 | -1.93% | 73만 |
|---|
| 2026.03.26 | ₩22,566 | ₩23,047 | ₩21,898 | ₩22,005 | -2.49% | 69.2만 |
|---|
| 2026.03.25 | ₩22,833 | ₩23,034 | ₩22,125 | ₩22,526 | -1.35% | 62.9만 |
|---|
| 2026.03.24 | ₩21,978 | ₩22,874 | ₩21,765 | ₩22,620 | +2.92% | 90.3만 |
|---|
| 2026.03.23 | ₩22,165 | ₩22,553 | ₩21,537 | ₩22,246 | +0.36% | 110만 |
|---|
| 2026.03.20 | ₩21,952 | ₩22,179 | ₩20,963 | ₩21,230 | -3.29% | 212.7만 |
|---|
| 2026.03.19 | ₩21,858 | ₩22,272 | ₩21,591 | ₩22,045 | +0.86% | 140만 |
|---|
| 2026.03.18 | ₩21,698 | ₩22,299 | ₩21,604 | ₩22,192 | +2.28% | 126.6만 |
|---|
| 2026.03.17 | ₩21,551 | ₩22,286 | ₩21,417 | ₩22,179 | +2.91% | 100.4만 |
|---|
| 2026.03.16 | ₩21,724 | ₩21,724 | ₩21,150 | ₩21,230 | -2.28% | 123.1만 |
|---|
| 2026.03.13 | ₩21,631 | ₩22,005 | ₩20,976 | ₩21,350 | -1.30% | 93.4만 |
|---|
| 2026.03.12 | ₩21,070 | ₩21,898 | ₩20,976 | ₩21,537 | +2.22% | 79.8만 |
|---|
| 2026.03.11 | ₩22,045 | ₩22,286 | ₩21,310 | ₩21,684 | -1.64% | 80만 |
|---|
| 2026.03.10 | ₩21,992 | ₩22,486 | ₩21,644 | ₩21,965 | -0.12% | 83만 |
|---|
| 2026.03.09 | ₩21,457 | ₩22,459 | ₩21,030 | ₩22,326 | +4.05% | 117.9만 |
|---|
| 2026.03.06 | ₩21,791 | ₩22,246 | ₩21,324 | ₩21,925 | +0.61% | 164만 |
|---|
| 2026.03.05 | ₩23,448 | ₩23,689 | ₩21,912 | ₩22,165 | -5.47% | 133.7만 |
|---|
| 2026.03.04 | ₩23,982 | ₩24,196 | ₩23,341 | ₩23,702 | -1.17% | 155.5만 |
|---|
| 2026.03.03 | ₩23,154 | ₩23,956 | ₩22,352 | ₩23,782 | +2.71% | 173.9만 |
|---|
| 2026.03.02 | ₩23,101 | ₩24,210 | ₩22,459 | ₩24,009 | +3.93% | 224.9만 |
|---|
| 2026.02.27 | ₩26,120 | ₩26,267 | ₩23,381 | ₩23,608 | -9.62% | 306만 |
|---|
| 2026.02.26 | ₩27,790 | ₩28,605 | ₩26,534 | ₩26,695 | -3.94% | 276.9만 |
|---|
| 2026.02.25 | ₩23,595 | ₩24,143 | ₩23,141 | ₩24,103 | +2.15% | 157.6만 |
|---|
| 2026.02.24 | ₩23,208 | ₩23,755 | ₩23,141 | ₩23,488 | +1.21% | 153.2만 |
|---|
| 2026.02.23 | ₩23,956 | ₩24,156 | ₩22,660 | ₩23,114 | -3.51% | 135.6만 |
|---|
| 2026.02.20 | ₩23,889 | ₩25,145 | ₩23,448 | ₩24,263 | +1.57% | 171.5만 |
|---|
| 2026.02.19 | ₩24,423 | ₩24,570 | ₩23,769 | ₩23,942 | -1.97% | 104.1만 |
|---|
| 2026.02.18 | ₩24,049 | ₩25,065 | ₩24,049 | ₩24,731 | +2.83% | 127.7만 |
|---|
| 2026.02.17 | ₩23,835 | ₩24,330 | ₩23,675 | ₩24,196 | +1.51% | 116.1만 |
|---|
| 2026.02.13 | ₩24,049 | ₩24,183 | ₩23,381 | ₩23,528 | -2.17% | 109.3만 |
|---|
| 2026.02.12 | ₩24,183 | ₩24,517 | ₩23,167 | ₩23,689 | -2.04% | 69.7만 |
|---|
| 2026.02.11 | ₩24,116 | ₩24,610 | ₩23,635 | ₩23,809 | -1.27% | 77.8만 |
|---|
| 2026.02.10 | ₩24,450 | ₩25,011 | ₩24,196 | ₩24,303 | -0.60% | 91.7만 |
|---|
| 2026.02.09 | ₩24,450 | ₩24,797 | ₩24,129 | ₩24,316 | -0.55% | 68.6만 |
|---|
| 2026.02.06 | ₩24,276 | ₩24,931 | ₩24,183 | ₩24,838 | +2.31% | 107.8만 |
|---|
| 2026.02.05 | ₩24,490 | ₩24,544 | ₩23,622 | ₩24,183 | -1.25% | 133.6만 |
|---|
| 2026.02.04 | ₩24,116 | ₩24,544 | ₩23,782 | ₩24,290 | +0.72% | 96.8만 |
|---|
| 2026.02.03 | ₩24,330 | ₩24,704 | ₩23,435 | ₩23,501 | -3.40% | 82.8만 |
|---|
| 2026.02.02 | ₩23,435 | ₩24,650 | ₩23,435 | ₩24,303 | +3.71% | 144.8만 |
|---|
| 2026.01.30 | ₩23,501 | ₩23,822 | ₩22,954 | ₩23,675 | +0.74% | 142.7만 |
|---|
| 2026.01.29 | ₩23,087 | ₩23,408 | ₩22,753 | ₩23,328 | +1.04% | 183만 |
|---|
| 2026.01.28 | ₩22,860 | ₩23,528 | ₩22,620 | ₩23,034 | +0.76% | 160.1만 |
|---|
| 2026.01.27 | ₩23,194 | ₩23,261 | ₩22,446 | ₩22,874 | -1.38% | 206.7만 |
|---|
| 2026.01.26 | ₩24,023 | ₩24,290 | ₩23,141 | ₩23,261 | -3.17% | 184.5만 |
|---|
| 2026.01.23 | ₩24,797 | ₩25,319 | ₩23,795 | ₩24,076 | -2.91% | 196.4만 |
|---|
| 2026.01.22 | ₩25,599 | ₩26,067 | ₩25,425 | ₩25,759 | +0.63% | 125.1만 |
|---|
| 2026.01.21 | ₩25,065 | ₩25,893 | ₩24,864 | ₩25,572 | +2.03% | 162.2만 |
|---|
| 2026.01.20 | ₩25,292 | ₩25,946 | ₩24,210 | ₩24,677 | -2.43% | 211.2만 |
|---|
| 2026.01.16 | ₩25,532 | ₩25,813 | ₩25,332 | ₩25,786 | +0.99% | 191.4만 |
|---|
| 2026.01.15 | ₩24,423 | ₩26,027 | ₩23,996 | ₩25,853 | +5.85% | 152.7만 |
|---|
| 2026.01.14 | ₩25,038 | ₩25,385 | ₩24,290 | ₩24,677 | -1.44% | 145.6만 |
|---|
| 2026.01.13 | ₩25,131 | ₩25,452 | ₩24,717 | ₩25,105 | -0.11% | 182.7만 |
|---|
| 2026.01.12 | ₩24,784 | ₩25,359 | ₩24,116 | ₩25,105 | +1.29% | 119.5만 |
|---|
| 2026.01.09 | ₩25,626 | ₩26,387 | ₩24,504 | ₩25,425 | -0.78% | 197.7만 |
|---|
| 2026.01.08 | ₩23,755 | ₩25,011 | ₩23,675 | ₩24,824 | +4.50% | 183.2만 |
|---|
| 2026.01.07 | ₩23,835 | ₩24,116 | ₩22,486 | ₩24,023 | +0.78% | 340.9만 |
|---|
| 2026.01.06 | ₩24,544 | ₩25,278 | ₩24,303 | ₩25,091 | +2.23% | 232.5만 |
|---|
| 2026.01.05 | ₩24,450 | ₩24,971 | ₩23,769 | ₩24,731 | +1.15% | 227.5만 |
|---|
| 2026.01.02 | ₩24,089 | ₩24,490 | ₩23,782 | ₩24,330 | +1.00% | 170.6만 |
|---|
| 2025.12.31 | ₩24,036 | ₩24,250 | ₩23,595 | ₩24,250 | +0.89% | 147만 |
|---|
| 2025.12.30 | ₩23,769 | ₩24,517 | ₩23,582 | ₩24,089 | +1.35% | 100.7만 |
|---|
| 2025.12.29 | ₩23,782 | ₩24,049 | ₩23,635 | ₩23,942 | +0.67% | 86만 |
|---|
| 2025.12.26 | ₩23,608 | ₩23,996 | ₩23,261 | ₩23,969 | +1.53% | 64.1만 |
|---|
| 2025.12.24 | ₩23,381 | ₩24,036 | ₩23,288 | ₩23,675 | +1.26% | 72.5만 |
|---|
| 2025.12.23 | ₩24,049 | ₩24,210 | ₩23,368 | ₩23,408 | -2.67% | 125.9만 |
|---|
| 2025.12.22 | ₩24,637 | ₩24,838 | ₩23,902 | ₩24,143 | -2.01% | 331만 |
|---|
| 2025.12.19 | ₩24,797 | ₩25,065 | ₩24,116 | ₩24,450 | -1.40% | 334.7만 |
|---|
| 2025.12.18 | ₩25,238 | ₩25,572 | ₩24,971 | ₩24,985 | -1.01% | 199.1만 |
|---|
| 2025.12.17 | ₩25,078 | ₩25,706 | ₩24,811 | ₩25,011 | -0.27% | 116.8만 |
|---|
| 2025.12.16 | ₩24,463 | ₩25,666 | ₩24,316 | ₩25,118 | +2.68% | 141.9만 |
|---|
| 2025.12.15 | ₩24,397 | ₩24,731 | ₩24,183 | ₩24,517 | +0.49% | 139.6만 |
|---|
| 2025.12.12 | ₩24,851 | ₩25,118 | ₩24,156 | ₩24,210 | -2.58% | 148.1만 |
|---|
| 2025.12.11 | ₩24,357 | ₩24,904 | ₩23,876 | ₩24,797 | +1.81% | 201.1만 |
|---|
| 2025.12.10 | ₩23,408 | ₩25,011 | ₩23,328 | ₩24,744 | +5.71% | 215만 |
|---|
| 2025.12.09 | ₩23,114 | ₩23,648 | ₩23,047 | ₩23,395 | +1.21% | 119만 |
|---|
| 2025.12.08 | ₩23,421 | ₩23,421 | ₩22,900 | ₩23,301 | -0.51% | 112.4만 |
|---|
| 2025.12.05 | ₩23,301 | ₩23,555 | ₩22,954 | ₩23,261 | -0.17% | 136.8만 |
|---|
| 2025.12.04 | ₩23,208 | ₩23,408 | ₩22,727 | ₩23,074 | -0.58% | 110.3만 |
|---|
| 2025.12.03 | ₩22,406 | ₩23,368 | ₩22,326 | ₩23,328 | +4.11% | 203.3만 |
|---|
| 2025.12.02 | ₩22,713 | ₩22,713 | ₩22,032 | ₩22,139 | -2.53% | 173.7만 |
|---|
| 2025.12.01 | ₩21,444 | ₩23,074 | ₩21,444 | ₩22,740 | +6.04% | 281만 |
|---|
| 2025.11.28 | ₩21,791 | ₩21,952 | ₩21,511 | ₩21,658 | -0.61% | 45.8만 |
|---|
| 2025.11.26 | ₩21,431 | ₩22,112 | ₩21,350 | ₩21,751 | +1.50% | 131.8만 |
|---|
| 2025.11.25 | ₩20,803 | ₩21,925 | ₩20,656 | ₩21,457 | +3.15% | 141만 |
|---|
| 2025.11.24 | ₩20,803 | ₩21,484 | ₩20,442 | ₩20,602 | -0.96% | 225.7만 |
|---|
| 2025.11.21 | ₩19,801 | ₩21,364 | ₩19,680 | ₩21,244 | +7.29% | 262.5만 |
|---|
| 2025.11.20 | ₩19,974 | ₩20,616 | ₩19,560 | ₩19,573 | -2.01% | 119.6만 |
|---|
| 2025.11.19 | ₩20,014 | ₩20,081 | ₩19,560 | ₩19,961 | -0.27% | 109.7만 |
|---|
| 2025.11.18 | ₩19,520 | ₩20,161 | ₩19,426 | ₩19,934 | +2.12% | 134.1만 |
|---|
| 2025.11.17 | ₩20,429 | ₩20,575 | ₩19,480 | ₩19,680 | -3.66% | 175.6만 |
|---|
| 2025.11.14 | ₩20,509 | ₩20,869 | ₩20,282 | ₩20,629 | +0.59% | 128.9만 |
|---|
| 2025.11.13 | ₩21,444 | ₩21,765 | ₩20,736 | ₩20,869 | -2.68% | 135.2만 |
|---|
| 2025.11.12 | ₩21,377 | ₩22,139 | ₩21,163 | ₩21,377 | 0.00% | 255.4만 |
|---|
| 2025.11.11 | ₩22,379 | ₩23,167 | ₩20,990 | ₩21,043 | -5.97% | 296.6만 |
|---|
| 2025.11.10 | ₩21,270 | ₩22,005 | ₩20,656 | ₩21,831 | +2.64% | 398.7만 |
|---|
| 2025.11.07 | ₩20,950 | ₩21,711 | ₩20,749 | ₩21,270 | +1.53% | 305.3만 |
|---|
| 2025.11.06 | ₩21,751 | ₩22,473 | ₩19,734 | ₩20,869 | -4.05% | 551만 |
|---|
| 2025.11.05 | ₩22,847 | ₩22,847 | ₩17,997 | ₩22,339 | -2.22% | 956.1만 |
|---|
| 2025.11.04 | ₩29,100 | ₩29,781 | ₩28,766 | ₩29,500 | +1.38% | 403.9만 |
|---|
| 2025.11.03 | ₩30,329 | ₩30,462 | ₩29,407 | ₩29,848 | -1.59% | 181.3만 |
|---|
| 2025.10.31 | ₩30,796 | ₩30,930 | ₩30,102 | ₩30,329 | -1.52% | 205.6만 |
|---|
| 2025.10.30 | ₩31,424 | ₩31,598 | ₩30,409 | ₩30,796 | -2.00% | 231만 |
|---|
| 2025.10.29 | ₩33,094 | ₩33,388 | ₩30,796 | ₩31,104 | -6.02% | 236.4만 |
|---|
| 2025.10.28 | ₩33,268 | ₩33,749 | ₩32,520 | ₩33,188 | -0.24% | 125.9만 |
|---|
| 2025.10.27 | ₩34,684 | ₩34,965 | ₩33,094 | ₩33,201 | -4.28% | 246.4만 |
|---|
| 2025.10.24 | ₩36,782 | ₩37,049 | ₩34,778 | ₩34,925 | -5.05% | 178.4만 |
|---|
| 2025.10.23 | ₩36,141 | ₩37,009 | ₩36,087 | ₩36,956 | +2.26% | 134.2만 |
|---|
| 2025.10.22 | ₩36,061 | ₩36,702 | ₩34,912 | ₩35,967 | -0.26% | 161.1만 |
|---|
| 2025.10.21 | ₩35,713 | ₩36,956 | ₩35,366 | ₩36,354 | +1.80% | 173.7만 |
|---|
| 2025.10.20 | ₩34,577 | ₩35,847 | ₩34,243 | ₩35,727 | +3.32% | 122.2만 |
|---|
| 2025.10.17 | ₩34,751 | ₩35,486 | ₩34,390 | ₩34,417 | -0.96% | 103.1만 |
|---|
| 2025.10.16 | ₩35,259 | ₩35,326 | ₩34,337 | ₩35,165 | -0.27% | 171.1만 |
|---|
| 2025.10.15 | ₩35,099 | ₩35,767 | ₩34,778 | ₩35,259 | +0.46% | 158.9만 |
|---|
| 2025.10.14 | ₩33,241 | ₩34,778 | ₩33,215 | ₩34,457 | +3.66% | 86.8만 |
|---|
| 2025.10.13 | ₩33,415 | ₩34,270 | ₩33,135 | ₩33,883 | +1.40% | 108.7만 |
|---|
| 2025.10.10 | ₩34,350 | ₩35,259 | ₩32,854 | ₩32,921 | -4.16% | 143.3만 |
|---|