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 | ₩25,476 | ₩26,264 | ₩25,035 | ₩25,957 | +1.89% | 75.9만 |
| 2026.10.08 | ₩24,982 | ₩25,877 | ₩24,728 | ₩25,383 | +1.60% | 128만 |
| 2026.10.07 | ₩26,104 | ₩26,104 | ₩24,995 | ₩25,182 | -3.53% | 91.5만 |
| 2026.10.06 | ₩25,436 | ₩25,810 | ₩25,129 | ₩25,797 | +1.42% | 122.6만 |
| 2026.10.05 | ₩25,343 | ₩25,864 | ₩24,875 | ₩25,303 | -0.16% | 112.6만 |
| 2026.10.02 | ₩25,864 | ₩26,064 | ₩25,516 | ₩25,650 | -0.83% | 93.4만 |
| 2026.10.01 | ₩25,837 | ₩25,957 | ₩25,049 | ₩25,717 | -0.47% | 97.2만 |
| 2026.09.30 | ₩25,957 | ₩25,957 | ₩25,236 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,530 |
| -1.65% |
| 67.9만 |
| 2026.09.29 | ₩25,570 | ₩25,730 | ₩24,995 | ₩25,703 | +0.52% | 62.7만 |
|---|
| 2026.09.28 | ₩25,396 | ₩25,917 | ₩25,262 | ₩25,556 | +0.63% | 64.5만 |
|---|
| 2026.09.25 | ₩25,703 | ₩26,171 | ₩25,449 | ₩25,476 | -0.88% | 58.2만 |
|---|
| 2026.09.24 | ₩25,703 | ₩25,957 | ₩25,169 | ₩25,783 | +0.31% | 72만 |
|---|
| 2026.09.23 | ₩26,411 | ₩26,411 | ₩25,516 | ₩25,530 | -3.34% | 35.5만 |
|---|
| 2026.09.22 | ₩26,719 | ₩27,240 | ₩26,211 | ₩26,545 | -0.65% | 53.5만 |
|---|
| 2026.09.21 | ₩25,476 | ₩26,198 | ₩25,209 | ₩26,024 | +2.15% | 52.2만 |
|---|
| 2026.09.18 | ₩25,770 | ₩25,850 | ₩25,236 | ₩25,289 | -1.87% | 126.9만 |
|---|
| 2026.09.17 | ₩26,331 | ₩26,371 | ₩25,824 | ₩25,837 | -1.88% | 47.6만 |
|---|
| 2026.09.16 | ₩25,262 | ₩26,425 | ₩25,262 | ₩25,770 | +2.01% | 91.6만 |
|---|
| 2026.09.15 | ₩26,011 | ₩26,291 | ₩25,316 | ₩25,543 | -1.80% | 67.8만 |
|---|
| 2026.09.14 | ₩26,371 | ₩26,759 | ₩25,970 | ₩26,091 | -1.06% | 66.1만 |
|---|
| 2026.09.11 | ₩26,251 | ₩26,799 | ₩26,051 | ₩26,625 | +1.42% | 64.6만 |
|---|
| 2026.09.10 | ₩26,011 | ₩26,184 | ₩25,623 | ₩25,770 | -0.92% | 48.2만 |
|---|
| 2026.09.09 | ₩26,585 | ₩26,986 | ₩26,104 | ₩26,171 | -1.56% | 55.6만 |
|---|
| 2026.09.08 | ₩27,747 | ₩27,747 | ₩26,465 | ₩26,785 | -3.47% | 68.2만 |
|---|
| 2026.09.04 | ₩26,051 | ₩27,908 | ₩25,957 | ₩27,734 | +6.46% | 172.1만 |
|---|
| 2026.09.03 | ₩26,264 | ₩26,264 | ₩25,516 | ₩26,117 | -0.56% | 52만 |
|---|
| 2026.09.02 | ₩26,131 | ₩26,505 | ₩25,743 | ₩25,757 | -1.43% | 74.4만 |
|---|
| 2026.09.01 | ₩26,358 | ₩26,866 | ₩25,703 | ₩25,824 | -2.03% | 75.2만 |
|---|
| 2026.08.31 | ₩27,333 | ₩27,333 | ₩26,238 | ₩26,358 | -3.57% | 67.1만 |
|---|
| 2026.08.28 | ₩26,625 | ₩27,480 | ₩26,625 | ₩27,173 | +2.06% | 52.5만 |
|---|
| 2026.08.27 | ₩26,812 | ₩26,919 | ₩26,331 | ₩26,398 | -1.54% | 45.5만 |
|---|
| 2026.08.26 | ₩27,480 | ₩27,627 | ₩26,825 | ₩26,852 | -2.28% | 57.4만 |
|---|
| 2026.08.25 | ₩27,667 | ₩27,774 | ₩26,986 | ₩27,346 | -1.16% | 69.5만 |
|---|
| 2026.08.24 | ₩28,322 | ₩28,682 | ₩27,520 | ₩27,881 | -1.56% | 76.8만 |
|---|
| 2026.08.21 | ₩27,146 | ₩28,161 | ₩27,146 | ₩28,001 | +3.15% | 66.3만 |
|---|
| 2026.08.20 | ₩26,919 | ₩27,453 | ₩26,518 | ₩27,320 | +1.49% | 70만 |
|---|
| 2026.08.19 | ₩26,825 | ₩27,854 | ₩26,825 | ₩27,854 | +3.83% | 72.6만 |
|---|
| 2026.08.18 | ₩26,652 | ₩27,387 | ₩26,558 | ₩26,705 | +0.20% | 112.3만 |
|---|
| 2026.08.17 | ₩28,028 | ₩28,028 | ₩25,890 | ₩26,491 | -5.48% | 114.6만 |
|---|
| 2026.08.14 | ₩27,520 | ₩28,402 | ₩26,625 | ₩28,095 | +2.09% | 130.5만 |
|---|
| 2026.08.13 | ₩26,211 | ₩27,200 | ₩25,356 | ₩26,558 | +1.33% | 124만 |
|---|
| 2026.08.12 | ₩24,220 | ₩24,568 | ₩23,633 | ₩24,127 | -0.39% | 119.9만 |
|---|
| 2026.08.11 | ₩24,902 | ₩25,009 | ₩24,301 | ₩24,314 | -2.36% | 69.2만 |
|---|
| 2026.08.10 | ₩25,249 | ₩25,343 | ₩24,728 | ₩25,276 | +0.11% | 72.2만 |
|---|
| 2026.08.07 | ₩25,356 | ₩25,984 | ₩25,169 | ₩25,289 | -0.26% | 62.3만 |
|---|
| 2026.08.06 | ₩26,345 | ₩26,478 | ₩25,303 | ₩25,436 | -3.45% | 98만 |
|---|
| 2026.08.05 | ₩26,077 | ₩26,692 | ₩25,810 | ₩26,051 | -0.10% | 74.1만 |
|---|
| 2026.08.04 | ₩26,051 | ₩26,652 | ₩25,690 | ₩25,850 | -0.77% | 101.7만 |
|---|
| 2026.08.03 | ₩26,104 | ₩27,694 | ₩26,104 | ₩26,411 | +1.18% | 86.8만 |
|---|
| 2026.07.31 | ₩26,652 | ₩26,652 | ₩25,850 | ₩26,291 | -1.35% | 78.5만 |
|---|
| 2026.07.30 | ₩27,226 | ₩27,520 | ₩26,158 | ₩26,692 | -1.96% | 82만 |
|---|
| 2026.07.29 | ₩27,306 | ₩27,787 | ₩26,999 | ₩27,427 | +0.44% | 92만 |
|---|
| 2026.07.28 | ₩25,877 | ₩27,974 | ₩25,850 | ₩27,881 | +7.74% | 106.1만 |
|---|
| 2026.07.27 | ₩25,636 | ₩26,024 | ₩25,343 | ₩25,476 | -0.63% | 61.9만 |
|---|
| 2026.07.24 | ₩24,688 | ₩25,476 | ₩24,461 | ₩25,102 | +1.68% | 61.4만 |
|---|
| 2026.07.23 | ₩25,757 | ₩25,757 | ₩24,327 | ₩24,648 | -4.30% | 95.7만 |
|---|
| 2026.07.22 | ₩25,356 | ₩26,251 | ₩24,888 | ₩26,238 | +3.48% | 91.8만 |
|---|
| 2026.07.21 | ₩24,995 | ₩25,236 | ₩24,661 | ₩24,942 | -0.21% | 71.8만 |
|---|
| 2026.07.20 | ₩24,915 | ₩24,982 | ₩24,154 | ₩24,875 | -0.16% | 54.5만 |
|---|
| 2026.07.17 | ₩24,581 | ₩25,289 | ₩24,501 | ₩24,541 | -0.16% | 54.6만 |
|---|
| 2026.07.16 | ₩24,247 | ₩25,075 | ₩24,180 | ₩25,022 | +3.20% | 65.2만 |
|---|
| 2026.07.15 | ₩23,673 | ₩24,875 | ₩23,673 | ₩24,234 | +2.37% | 65.1만 |
|---|
| 2026.07.14 | ₩24,167 | ₩24,301 | ₩23,312 | ₩23,606 | -2.32% | 86.6만 |
|---|
| 2026.07.13 | ₩24,207 | ₩24,568 | ₩23,900 | ₩24,100 | -0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩23,392 | ₩23,860 | ₩23,232 | ₩23,659 | +1.14% | 85.8만 |
|---|
| 2026.07.09 | ₩22,323 | ₩23,205 | ₩22,323 | ₩23,192 | +3.89% | 69.1만 |
|---|
| 2026.07.08 | ₩22,684 | ₩22,697 | ₩21,909 | ₩22,377 | -1.35% | 68.8만 |
|---|
| 2026.07.07 | ₩22,831 | ₩23,085 | ₩22,430 | ₩22,925 | +0.41% | 68.1만 |
|---|
| 2026.07.06 | ₩22,297 | ₩22,965 | ₩21,842 | ₩22,711 | +1.86% | 73.5만 |
|---|
| 2026.07.02 | ₩21,722 | ₩22,470 | ₩21,602 | ₩22,083 | +1.66% | 86만 |
|---|
| 2026.07.01 | ₩22,003 | ₩22,257 | ₩21,495 | ₩21,535 | -2.13% | 85.8만 |
|---|
| 2026.06.30 | ₩21,722 | ₩22,270 | ₩21,455 | ₩22,083 | +1.66% | 90.5만 |
|---|
| 2026.06.29 | ₩22,684 | ₩22,684 | ₩21,816 | ₩21,829 | -3.77% | 100.9만 |
|---|
| 2026.06.26 | ₩22,363 | ₩23,339 | ₩22,363 | ₩22,898 | +2.39% | 217만 |
|---|
| 2026.06.25 | ₩23,446 | ₩23,619 | ₩22,404 | ₩22,671 | -3.30% | 69.1만 |
|---|
| 2026.06.24 | ₩22,404 | ₩23,566 | ₩22,203 | ₩23,432 | +4.59% | 94.2만 |
|---|
| 2026.06.23 | ₩22,764 | ₩22,898 | ₩21,776 | ₩22,390 | -1.64% | 144.7만 |
|---|
| 2026.06.22 | ₩23,112 | ₩23,446 | ₩22,858 | ₩23,138 | +0.12% | 68.8만 |
|---|
| 2026.06.18 | ₩22,844 | ₩23,780 | ₩22,577 | ₩23,512 | +2.92% | 141만 |
|---|
| 2026.06.17 | ₩23,365 | ₩24,007 | ₩22,096 | ₩22,310 | -4.52% | 98.6만 |
|---|
| 2026.06.16 | ₩23,900 | ₩24,434 | ₩23,339 | ₩23,699 | -0.84% | 85만 |
|---|
| 2026.06.15 | ₩24,661 | ₩24,942 | ₩23,379 | ₩23,739 | -3.74% | 91.7만 |
|---|
| 2026.06.12 | ₩24,541 | ₩25,022 | ₩24,073 | ₩24,073 | -1.91% | 79만 |
|---|
| 2026.06.11 | ₩23,138 | ₩24,421 | ₩22,791 | ₩24,341 | +5.20% | 115.1만 |
|---|
| 2026.06.10 | ₩22,764 | ₩23,259 | ₩22,297 | ₩22,938 | +0.76% | 88.6만 |
|---|
| 2026.06.09 | ₩22,577 | ₩23,753 | ₩22,176 | ₩22,791 | +0.95% | 91.3만 |
|---|
| 2026.06.08 | ₩21,388 | ₩22,711 | ₩21,241 | ₩22,444 | +4.93% | 98.7만 |
|---|
| 2026.06.05 | ₩21,228 | ₩21,428 | ₩21,054 | ₩21,241 | +0.06% | 97.9만 |
|---|
| 2026.06.04 | ₩21,535 | ₩21,949 | ₩21,028 | ₩21,281 | -1.18% | 68.3만 |
|---|
| 2026.06.03 | ₩22,270 | ₩22,270 | ₩20,961 | ₩21,375 | -4.02% | 110.3만 |
|---|
| 2026.06.02 | ₩23,512 | ₩23,566 | ₩22,577 | ₩22,657 | -3.64% | 91.8만 |
|---|
| 2026.06.01 | ₩23,125 | ₩23,900 | ₩23,031 | ₩23,459 | +1.44% | 125.8만 |
|---|
| 2026.05.29 | ₩23,886 | ₩23,886 | ₩23,218 | ₩23,446 | -1.85% | 159.7만 |
|---|
| 2026.05.28 | ₩23,766 | ₩24,381 | ₩23,619 | ₩23,713 | -0.22% | 156.5만 |
|---|
| 2026.05.27 | ₩23,138 | ₩23,967 | ₩23,138 | ₩23,833 | +3.00% | 150.1만 |
|---|
| 2026.05.26 | ₩22,016 | ₩22,978 | ₩22,016 | ₩22,925 | +4.13% | 164.4만 |
|---|
| 2026.05.22 | ₩21,589 | ₩22,083 | ₩21,281 | ₩21,923 | +1.55% | 109.7만 |
|---|
| 2026.05.21 | ₩20,066 | ₩21,615 | ₩19,959 | ₩21,602 | +7.66% | 110.8만 |
|---|
| 2026.05.20 | ₩19,678 | ₩20,533 | ₩19,197 | ₩20,413 | +3.73% | 109만 |
|---|
| 2026.05.19 | ₩20,360 | ₩20,453 | ₩19,518 | ₩19,638 | -3.54% | 157.4만 |
|---|
| 2026.05.18 | ₩20,520 | ₩21,134 | ₩19,972 | ₩20,453 | -0.33% | 168.3만 |
|---|
| 2026.05.15 | ₩20,293 | ₩20,921 | ₩20,173 | ₩20,507 | +1.05% | 163.5만 |
|---|
| 2026.05.14 | ₩22,550 | ₩22,738 | ₩18,703 | ₩20,333 | -9.83% | 298.8만 |
|---|
| 2026.05.13 | ₩20,881 | ₩21,629 | ₩20,707 | ₩20,747 | -0.64% | 212.2만 |
|---|
| 2026.05.12 | ₩21,375 | ₩21,402 | ₩20,587 | ₩20,987 | -1.81% | 172.6만 |
|---|
| 2026.05.11 | ₩22,404 | ₩22,404 | ₩21,415 | ₩21,642 | -3.40% | 111.3만 |
|---|
| 2026.05.08 | ₩22,791 | ₩22,791 | ₩22,083 | ₩22,310 | -2.11% | 78.5만 |
|---|
| 2026.05.07 | ₩23,352 | ₩23,512 | ₩22,657 | ₩22,724 | -2.69% | 94.4만 |
|---|
| 2026.05.06 | ₩23,031 | ₩23,459 | ₩22,818 | ₩23,045 | +0.06% | 69만 |
|---|
| 2026.05.05 | ₩21,936 | ₩22,711 | ₩21,936 | ₩22,497 | +2.56% | 78.9만 |
|---|
| 2026.05.04 | ₩22,951 | ₩22,965 | ₩21,428 | ₩21,936 | -4.42% | 116.7만 |
|---|
| 2026.05.01 | ₩22,884 | ₩23,405 | ₩22,738 | ₩23,152 | +1.17% | 69만 |
|---|
| 2026.04.30 | ₩22,510 | ₩23,419 | ₩22,203 | ₩22,738 | +1.01% | 100.1만 |
|---|
| 2026.04.29 | ₩22,818 | ₩23,165 | ₩22,497 | ₩22,591 | -1.00% | 84.5만 |
|---|
| 2026.04.28 | ₩23,459 | ₩23,659 | ₩22,524 | ₩23,058 | -1.71% | 109만 |
|---|
| 2026.04.27 | ₩23,686 | ₩24,033 | ₩23,285 | ₩23,339 | -1.47% | 95.7만 |
|---|
| 2026.04.24 | ₩23,512 | ₩23,886 | ₩22,711 | ₩23,699 | +0.80% | 118만 |
|---|
| 2026.04.23 | ₩24,087 | ₩24,327 | ₩23,392 | ₩23,619 | -1.94% | 77.2만 |
|---|
| 2026.04.22 | ₩24,928 | ₩24,969 | ₩24,007 | ₩24,247 | -2.73% | 78.8만 |
|---|
| 2026.04.21 | ₩24,915 | ₩25,636 | ₩24,594 | ₩24,715 | -0.80% | 83.7만 |
|---|
| 2026.04.20 | ₩24,114 | ₩24,942 | ₩23,739 | ₩24,888 | +3.21% | 75.5만 |
|---|
| 2026.04.17 | ₩24,207 | ₩24,915 | ₩24,020 | ₩24,114 | -0.39% | 96.7만 |
|---|
| 2026.04.16 | ₩23,633 | ₩24,140 | ₩23,472 | ₩23,619 | -0.06% | 93.5만 |
|---|
| 2026.04.15 | ₩22,978 | ₩23,780 | ₩22,965 | ₩23,579 | +2.62% | 95.6만 |
|---|
| 2026.04.14 | ₩22,844 | ₩23,299 | ₩22,738 | ₩22,965 | +0.53% | 79.3만 |
|---|
| 2026.04.13 | ₩22,510 | ₩22,898 | ₩22,110 | ₩22,724 | +0.95% | 73.9만 |
|---|
| 2026.04.10 | ₩22,991 | ₩23,178 | ₩22,537 | ₩22,697 | -1.28% | 82.8만 |
|---|
| 2026.04.09 | ₩22,310 | ₩23,125 | ₩22,283 | ₩22,951 | +2.87% | 82.3만 |
|---|
| 2026.04.08 | ₩23,178 | ₩23,379 | ₩22,217 | ₩22,457 | -3.11% | 102.1만 |
|---|
| 2026.04.07 | ₩21,014 | ₩21,762 | ₩20,720 | ₩21,655 | +3.05% | 106.9만 |
|---|
| 2026.04.06 | ₩21,121 | ₩21,388 | ₩20,894 | ₩21,148 | +0.13% | 84.9만 |
|---|
| 2026.04.02 | ₩21,295 | ₩21,709 | ₩20,600 | ₩21,308 | +0.06% | 80.8만 |
|---|
| 2026.04.01 | ₩21,776 | ₩22,377 | ₩21,642 | ₩21,883 | +0.49% | 61.9만 |
|---|
| 2026.03.31 | ₩21,522 | ₩22,070 | ₩21,028 | ₩21,802 | +1.30% | 89.9만 |
|---|
| 2026.03.30 | ₩21,255 | ₩21,402 | ₩20,894 | ₩20,987 | -1.26% | 72.6만 |
|---|
| 2026.03.27 | ₩21,495 | ₩21,789 | ₩20,987 | ₩21,081 | -1.93% | 73만 |
|---|
| 2026.03.26 | ₩22,564 | ₩23,045 | ₩21,896 | ₩22,003 | -2.49% | 69.2만 |
|---|
| 2026.03.25 | ₩22,831 | ₩23,031 | ₩22,123 | ₩22,524 | -1.35% | 62.9만 |
|---|
| 2026.03.24 | ₩21,976 | ₩22,871 | ₩21,762 | ₩22,617 | +2.92% | 90.3만 |
|---|
| 2026.03.23 | ₩22,163 | ₩22,550 | ₩21,535 | ₩22,243 | +0.36% | 110만 |
|---|
| 2026.03.20 | ₩21,949 | ₩22,176 | ₩20,961 | ₩21,228 | -3.29% | 212.7만 |
|---|
| 2026.03.19 | ₩21,856 | ₩22,270 | ₩21,589 | ₩22,043 | +0.86% | 140만 |
|---|
| 2026.03.18 | ₩21,696 | ₩22,297 | ₩21,602 | ₩22,190 | +2.28% | 126.6만 |
|---|
| 2026.03.17 | ₩21,549 | ₩22,283 | ₩21,415 | ₩22,176 | +2.91% | 100.4만 |
|---|
| 2026.03.16 | ₩21,722 | ₩21,722 | ₩21,148 | ₩21,228 | -2.28% | 123.1만 |
|---|
| 2026.03.13 | ₩21,629 | ₩22,003 | ₩20,974 | ₩21,348 | -1.30% | 93.4만 |
|---|
| 2026.03.12 | ₩21,068 | ₩21,896 | ₩20,974 | ₩21,535 | +2.22% | 79.8만 |
|---|
| 2026.03.11 | ₩22,043 | ₩22,283 | ₩21,308 | ₩21,682 | -1.64% | 80만 |
|---|
| 2026.03.10 | ₩21,989 | ₩22,484 | ₩21,642 | ₩21,963 | -0.12% | 83만 |
|---|
| 2026.03.09 | ₩21,455 | ₩22,457 | ₩21,028 | ₩22,323 | +4.05% | 117.9만 |
|---|
| 2026.03.06 | ₩21,789 | ₩22,243 | ₩21,321 | ₩21,923 | +0.61% | 164만 |
|---|
| 2026.03.05 | ₩23,446 | ₩23,686 | ₩21,909 | ₩22,163 | -5.47% | 133.7만 |
|---|
| 2026.03.04 | ₩23,980 | ₩24,194 | ₩23,339 | ₩23,699 | -1.17% | 155.5만 |
|---|
| 2026.03.03 | ₩23,152 | ₩23,953 | ₩22,350 | ₩23,780 | +2.71% | 173.9만 |
|---|
| 2026.03.02 | ₩23,098 | ₩24,207 | ₩22,457 | ₩24,007 | +3.93% | 224.9만 |
|---|
| 2026.02.27 | ₩26,117 | ₩26,264 | ₩23,379 | ₩23,606 | -9.62% | 306만 |
|---|
| 2026.02.26 | ₩27,787 | ₩28,602 | ₩26,532 | ₩26,692 | -3.94% | 276.9만 |
|---|
| 2026.02.25 | ₩23,593 | ₩24,140 | ₩23,138 | ₩24,100 | +2.15% | 157.6만 |
|---|
| 2026.02.24 | ₩23,205 | ₩23,753 | ₩23,138 | ₩23,486 | +1.21% | 153.2만 |
|---|
| 2026.02.23 | ₩23,953 | ₩24,154 | ₩22,657 | ₩23,112 | -3.51% | 135.6만 |
|---|
| 2026.02.20 | ₩23,886 | ₩25,142 | ₩23,446 | ₩24,260 | +1.57% | 171.5만 |
|---|
| 2026.02.19 | ₩24,421 | ₩24,568 | ₩23,766 | ₩23,940 | -1.97% | 104.1만 |
|---|
| 2026.02.18 | ₩24,047 | ₩25,062 | ₩24,047 | ₩24,728 | +2.83% | 127.7만 |
|---|
| 2026.02.17 | ₩23,833 | ₩24,327 | ₩23,673 | ₩24,194 | +1.51% | 116.1만 |
|---|
| 2026.02.13 | ₩24,047 | ₩24,180 | ₩23,379 | ₩23,526 | -2.17% | 109.3만 |
|---|
| 2026.02.12 | ₩24,180 | ₩24,514 | ₩23,165 | ₩23,686 | -2.04% | 69.7만 |
|---|
| 2026.02.11 | ₩24,114 | ₩24,608 | ₩23,633 | ₩23,806 | -1.27% | 77.8만 |
|---|
| 2026.02.10 | ₩24,448 | ₩25,009 | ₩24,194 | ₩24,301 | -0.60% | 91.7만 |
|---|
| 2026.02.09 | ₩24,448 | ₩24,795 | ₩24,127 | ₩24,314 | -0.55% | 68.6만 |
|---|
| 2026.02.06 | ₩24,274 | ₩24,928 | ₩24,180 | ₩24,835 | +2.31% | 107.8만 |
|---|
| 2026.02.05 | ₩24,488 | ₩24,541 | ₩23,619 | ₩24,180 | -1.25% | 133.6만 |
|---|
| 2026.02.04 | ₩24,114 | ₩24,541 | ₩23,780 | ₩24,287 | +0.72% | 96.8만 |
|---|
| 2026.02.03 | ₩24,327 | ₩24,701 | ₩23,432 | ₩23,499 | -3.40% | 82.8만 |
|---|
| 2026.02.02 | ₩23,432 | ₩24,648 | ₩23,432 | ₩24,301 | +3.71% | 144.8만 |
|---|
| 2026.01.30 | ₩23,499 | ₩23,820 | ₩22,951 | ₩23,673 | +0.74% | 142.7만 |
|---|
| 2026.01.29 | ₩23,085 | ₩23,405 | ₩22,751 | ₩23,325 | +1.04% | 183만 |
|---|
| 2026.01.28 | ₩22,858 | ₩23,526 | ₩22,617 | ₩23,031 | +0.76% | 160.1만 |
|---|
| 2026.01.27 | ₩23,192 | ₩23,259 | ₩22,444 | ₩22,871 | -1.38% | 206.7만 |
|---|
| 2026.01.26 | ₩24,020 | ₩24,287 | ₩23,138 | ₩23,259 | -3.17% | 184.5만 |
|---|
| 2026.01.23 | ₩24,795 | ₩25,316 | ₩23,793 | ₩24,073 | -2.91% | 196.4만 |
|---|
| 2026.01.22 | ₩25,596 | ₩26,064 | ₩25,423 | ₩25,757 | +0.63% | 125.1만 |
|---|
| 2026.01.21 | ₩25,062 | ₩25,890 | ₩24,862 | ₩25,570 | +2.03% | 162.2만 |
|---|
| 2026.01.20 | ₩25,289 | ₩25,944 | ₩24,207 | ₩24,675 | -2.43% | 211.2만 |
|---|
| 2026.01.16 | ₩25,530 | ₩25,810 | ₩25,329 | ₩25,783 | +0.99% | 191.4만 |
|---|
| 2026.01.15 | ₩24,421 | ₩26,024 | ₩23,993 | ₩25,850 | +5.85% | 152.7만 |
|---|
| 2026.01.14 | ₩25,035 | ₩25,383 | ₩24,287 | ₩24,675 | -1.44% | 145.6만 |
|---|
| 2026.01.13 | ₩25,129 | ₩25,449 | ₩24,715 | ₩25,102 | -0.11% | 182.7만 |
|---|
| 2026.01.12 | ₩24,782 | ₩25,356 | ₩24,114 | ₩25,102 | +1.29% | 119.5만 |
|---|
| 2026.01.09 | ₩25,623 | ₩26,385 | ₩24,501 | ₩25,423 | -0.78% | 197.7만 |
|---|
| 2026.01.08 | ₩23,753 | ₩25,009 | ₩23,673 | ₩24,822 | +4.50% | 183.2만 |
|---|
| 2026.01.07 | ₩23,833 | ₩24,114 | ₩22,484 | ₩24,020 | +0.78% | 340.9만 |
|---|
| 2026.01.06 | ₩24,541 | ₩25,276 | ₩24,301 | ₩25,089 | +2.23% | 232.5만 |
|---|
| 2026.01.05 | ₩24,448 | ₩24,969 | ₩23,766 | ₩24,728 | +1.15% | 227.5만 |
|---|
| 2026.01.02 | ₩24,087 | ₩24,488 | ₩23,780 | ₩24,327 | +1.00% | 170.6만 |
|---|
| 2025.12.31 | ₩24,033 | ₩24,247 | ₩23,593 | ₩24,247 | +0.89% | 147만 |
|---|
| 2025.12.30 | ₩23,766 | ₩24,514 | ₩23,579 | ₩24,087 | +1.35% | 100.7만 |
|---|
| 2025.12.29 | ₩23,780 | ₩24,047 | ₩23,633 | ₩23,940 | +0.67% | 86만 |
|---|
| 2025.12.26 | ₩23,606 | ₩23,993 | ₩23,259 | ₩23,967 | +1.53% | 64.1만 |
|---|
| 2025.12.24 | ₩23,379 | ₩24,033 | ₩23,285 | ₩23,673 | +1.26% | 72.5만 |
|---|
| 2025.12.23 | ₩24,047 | ₩24,207 | ₩23,365 | ₩23,405 | -2.67% | 125.9만 |
|---|
| 2025.12.22 | ₩24,635 | ₩24,835 | ₩23,900 | ₩24,140 | -2.01% | 331만 |
|---|
| 2025.12.19 | ₩24,795 | ₩25,062 | ₩24,114 | ₩24,448 | -1.40% | 334.7만 |
|---|
| 2025.12.18 | ₩25,236 | ₩25,570 | ₩24,969 | ₩24,982 | -1.01% | 199.1만 |
|---|
| 2025.12.17 | ₩25,075 | ₩25,703 | ₩24,808 | ₩25,009 | -0.27% | 116.8만 |
|---|
| 2025.12.16 | ₩24,461 | ₩25,663 | ₩24,314 | ₩25,115 | +2.68% | 141.9만 |
|---|
| 2025.12.15 | ₩24,394 | ₩24,728 | ₩24,180 | ₩24,514 | +0.49% | 139.6만 |
|---|
| 2025.12.12 | ₩24,848 | ₩25,115 | ₩24,154 | ₩24,207 | -2.58% | 148.1만 |
|---|
| 2025.12.11 | ₩24,354 | ₩24,902 | ₩23,873 | ₩24,795 | +1.81% | 201.1만 |
|---|
| 2025.12.10 | ₩23,405 | ₩25,009 | ₩23,325 | ₩24,741 | +5.71% | 215만 |
|---|
| 2025.12.09 | ₩23,112 | ₩23,646 | ₩23,045 | ₩23,392 | +1.21% | 119만 |
|---|
| 2025.12.08 | ₩23,419 | ₩23,419 | ₩22,898 | ₩23,299 | -0.51% | 112.4만 |
|---|
| 2025.12.05 | ₩23,299 | ₩23,552 | ₩22,951 | ₩23,259 | -0.17% | 136.8만 |
|---|
| 2025.12.04 | ₩23,205 | ₩23,405 | ₩22,724 | ₩23,072 | -0.58% | 110.3만 |
|---|
| 2025.12.03 | ₩22,404 | ₩23,365 | ₩22,323 | ₩23,325 | +4.11% | 203.3만 |
|---|
| 2025.12.02 | ₩22,711 | ₩22,711 | ₩22,029 | ₩22,136 | -2.53% | 173.7만 |
|---|
| 2025.12.01 | ₩21,442 | ₩23,072 | ₩21,442 | ₩22,738 | +6.04% | 281만 |
|---|
| 2025.11.28 | ₩21,789 | ₩21,949 | ₩21,508 | ₩21,655 | -0.61% | 45.8만 |
|---|
| 2025.11.26 | ₩21,428 | ₩22,110 | ₩21,348 | ₩21,749 | +1.50% | 131.8만 |
|---|
| 2025.11.25 | ₩20,800 | ₩21,923 | ₩20,653 | ₩21,455 | +3.15% | 141만 |
|---|
| 2025.11.24 | ₩20,800 | ₩21,482 | ₩20,440 | ₩20,600 | -0.96% | 225.7만 |
|---|
| 2025.11.21 | ₩19,798 | ₩21,362 | ₩19,678 | ₩21,241 | +7.29% | 262.5만 |
|---|
| 2025.11.20 | ₩19,972 | ₩20,613 | ₩19,558 | ₩19,571 | -2.01% | 119.6만 |
|---|
| 2025.11.19 | ₩20,012 | ₩20,079 | ₩19,558 | ₩19,959 | -0.27% | 109.7만 |
|---|
| 2025.11.18 | ₩19,518 | ₩20,159 | ₩19,424 | ₩19,932 | +2.12% | 134.1만 |
|---|
| 2025.11.17 | ₩20,426 | ₩20,573 | ₩19,478 | ₩19,678 | -3.66% | 175.6만 |
|---|
| 2025.11.14 | ₩20,507 | ₩20,867 | ₩20,279 | ₩20,627 | +0.59% | 128.9만 |
|---|
| 2025.11.13 | ₩21,442 | ₩21,762 | ₩20,734 | ₩20,867 | -2.68% | 135.2만 |
|---|
| 2025.11.12 | ₩21,375 | ₩22,136 | ₩21,161 | ₩21,375 | 0.00% | 255.4만 |
|---|
| 2025.11.11 | ₩22,377 | ₩23,165 | ₩20,987 | ₩21,041 | -5.97% | 296.6만 |
|---|
| 2025.11.10 | ₩21,268 | ₩22,003 | ₩20,653 | ₩21,829 | +2.64% | 398.7만 |
|---|
| 2025.11.07 | ₩20,947 | ₩21,709 | ₩20,747 | ₩21,268 | +1.53% | 305.3만 |
|---|
| 2025.11.06 | ₩21,749 | ₩22,470 | ₩19,732 | ₩20,867 | -4.05% | 551만 |
|---|
| 2025.11.05 | ₩22,844 | ₩22,844 | ₩17,995 | ₩22,337 | -2.22% | 956.1만 |
|---|
| 2025.11.04 | ₩29,097 | ₩29,778 | ₩28,763 | ₩29,497 | +1.38% | 403.9만 |
|---|
| 2025.11.03 | ₩30,326 | ₩30,459 | ₩29,404 | ₩29,845 | -1.59% | 181.3만 |
|---|
| 2025.10.31 | ₩30,793 | ₩30,927 | ₩30,099 | ₩30,326 | -1.52% | 205.6만 |
|---|
| 2025.10.30 | ₩31,421 | ₩31,595 | ₩30,406 | ₩30,793 | -2.00% | 231만 |
|---|
| 2025.10.29 | ₩33,091 | ₩33,385 | ₩30,793 | ₩31,100 | -6.02% | 236.4만 |
|---|
| 2025.10.28 | ₩33,265 | ₩33,746 | ₩32,517 | ₩33,185 | -0.24% | 125.9만 |
|---|
| 2025.10.27 | ₩34,681 | ₩34,961 | ₩33,091 | ₩33,198 | -4.28% | 246.4만 |
|---|
| 2025.10.24 | ₩36,778 | ₩37,045 | ₩34,774 | ₩34,921 | -5.05% | 178.4만 |
|---|
| 2025.10.23 | ₩36,137 | ₩37,005 | ₩36,083 | ₩36,952 | +2.26% | 134.2만 |
|---|
| 2025.10.22 | ₩36,057 | ₩36,698 | ₩34,908 | ₩35,963 | -0.26% | 161.1만 |
|---|
| 2025.10.21 | ₩35,709 | ₩36,952 | ₩35,362 | ₩36,351 | +1.80% | 173.7만 |
|---|
| 2025.10.20 | ₩34,574 | ₩35,843 | ₩34,240 | ₩35,723 | +3.32% | 122.2만 |
|---|
| 2025.10.17 | ₩34,748 | ₩35,482 | ₩34,387 | ₩34,414 | -0.96% | 103.1만 |
|---|
| 2025.10.16 | ₩35,255 | ₩35,322 | ₩34,333 | ₩35,162 | -0.27% | 171.1만 |
|---|
| 2025.10.15 | ₩35,095 | ₩35,763 | ₩34,774 | ₩35,255 | +0.46% | 158.9만 |
|---|
| 2025.10.14 | ₩33,238 | ₩34,774 | ₩33,211 | ₩34,454 | +3.66% | 86.8만 |
|---|
| 2025.10.13 | ₩33,412 | ₩34,267 | ₩33,131 | ₩33,879 | +1.40% | 108.7만 |
|---|
| 2025.10.10 | ₩34,347 | ₩35,255 | ₩32,851 | ₩32,917 | -4.16% | 143.3만 |
|---|