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 | ₩25,473 | ₩26,261 | ₩25,033 | ₩25,954 | +1.89% | 75.9만 |
| 2026.10.08 | ₩24,979 | ₩25,874 | ₩24,725 | ₩25,380 | +1.60% | 128만 |
| 2026.10.07 | ₩26,101 | ₩26,101 | ₩24,992 | ₩25,179 | -3.53% | 91.5만 |
| 2026.10.06 | ₩25,433 | ₩25,807 | ₩25,126 | ₩25,794 | +1.42% | 122.6만 |
| 2026.10.05 | ₩25,340 | ₩25,861 | ₩24,872 | ₩25,300 | -0.16% | 112.6만 |
| 2026.10.02 | ₩25,861 | ₩26,061 | ₩25,513 | ₩25,647 | -0.83% | 93.4만 |
| 2026.10.01 | ₩25,834 | ₩25,954 | ₩25,046 | ₩25,714 | -0.47% | 97.2만 |
| 2026.09.30 | ₩25,954 | ₩25,954 | ₩25,233 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,527 |
| -1.65% |
| 67.9만 |
| 2026.09.29 | ₩25,567 | ₩25,727 | ₩24,992 | ₩25,700 | +0.52% | 62.7만 |
|---|
| 2026.09.28 | ₩25,393 | ₩25,914 | ₩25,260 | ₩25,553 | +0.63% | 64.5만 |
|---|
| 2026.09.25 | ₩25,700 | ₩26,168 | ₩25,447 | ₩25,473 | -0.88% | 58.2만 |
|---|
| 2026.09.24 | ₩25,700 | ₩25,954 | ₩25,166 | ₩25,781 | +0.31% | 72만 |
|---|
| 2026.09.23 | ₩26,408 | ₩26,408 | ₩25,513 | ₩25,527 | -3.34% | 35.5만 |
|---|
| 2026.09.22 | ₩26,716 | ₩27,237 | ₩26,208 | ₩26,542 | -0.65% | 53.5만 |
|---|
| 2026.09.21 | ₩25,473 | ₩26,195 | ₩25,206 | ₩26,021 | +2.15% | 52.2만 |
|---|
| 2026.09.18 | ₩25,767 | ₩25,847 | ₩25,233 | ₩25,286 | -1.87% | 126.9만 |
|---|
| 2026.09.17 | ₩26,328 | ₩26,368 | ₩25,821 | ₩25,834 | -1.88% | 47.6만 |
|---|
| 2026.09.16 | ₩25,260 | ₩26,422 | ₩25,260 | ₩25,767 | +2.01% | 91.6만 |
|---|
| 2026.09.15 | ₩26,008 | ₩26,288 | ₩25,313 | ₩25,540 | -1.80% | 67.8만 |
|---|
| 2026.09.14 | ₩26,368 | ₩26,756 | ₩25,968 | ₩26,088 | -1.06% | 66.1만 |
|---|
| 2026.09.11 | ₩26,248 | ₩26,796 | ₩26,048 | ₩26,622 | +1.42% | 64.6만 |
|---|
| 2026.09.10 | ₩26,008 | ₩26,181 | ₩25,620 | ₩25,767 | -0.92% | 48.2만 |
|---|
| 2026.09.09 | ₩26,582 | ₩26,983 | ₩26,101 | ₩26,168 | -1.56% | 55.6만 |
|---|
| 2026.09.08 | ₩27,744 | ₩27,744 | ₩26,462 | ₩26,782 | -3.47% | 68.2만 |
|---|
| 2026.09.04 | ₩26,048 | ₩27,904 | ₩25,954 | ₩27,731 | +6.46% | 172.1만 |
|---|
| 2026.09.03 | ₩26,261 | ₩26,261 | ₩25,513 | ₩26,114 | -0.56% | 52만 |
|---|
| 2026.09.02 | ₩26,128 | ₩26,502 | ₩25,740 | ₩25,754 | -1.43% | 74.4만 |
|---|
| 2026.09.01 | ₩26,355 | ₩26,863 | ₩25,700 | ₩25,821 | -2.03% | 75.2만 |
|---|
| 2026.08.31 | ₩27,330 | ₩27,330 | ₩26,235 | ₩26,355 | -3.57% | 67.1만 |
|---|
| 2026.08.28 | ₩26,622 | ₩27,477 | ₩26,622 | ₩27,170 | +2.06% | 52.5만 |
|---|
| 2026.08.27 | ₩26,809 | ₩26,916 | ₩26,328 | ₩26,395 | -1.54% | 45.5만 |
|---|
| 2026.08.26 | ₩27,477 | ₩27,624 | ₩26,822 | ₩26,849 | -2.28% | 57.4만 |
|---|
| 2026.08.25 | ₩27,664 | ₩27,771 | ₩26,983 | ₩27,343 | -1.16% | 69.5만 |
|---|
| 2026.08.24 | ₩28,319 | ₩28,679 | ₩27,517 | ₩27,878 | -1.56% | 76.8만 |
|---|
| 2026.08.21 | ₩27,143 | ₩28,158 | ₩27,143 | ₩27,998 | +3.15% | 66.3만 |
|---|
| 2026.08.20 | ₩26,916 | ₩27,450 | ₩26,515 | ₩27,317 | +1.49% | 70만 |
|---|
| 2026.08.19 | ₩26,822 | ₩27,851 | ₩26,822 | ₩27,851 | +3.83% | 72.6만 |
|---|
| 2026.08.18 | ₩26,649 | ₩27,383 | ₩26,555 | ₩26,702 | +0.20% | 112.3만 |
|---|
| 2026.08.17 | ₩28,025 | ₩28,025 | ₩25,887 | ₩26,489 | -5.48% | 114.6만 |
|---|
| 2026.08.14 | ₩27,517 | ₩28,399 | ₩26,622 | ₩28,091 | +2.09% | 130.5만 |
|---|
| 2026.08.13 | ₩26,208 | ₩27,196 | ₩25,353 | ₩26,555 | +1.33% | 124만 |
|---|
| 2026.08.12 | ₩24,218 | ₩24,565 | ₩23,630 | ₩24,124 | -0.39% | 119.9만 |
|---|
| 2026.08.11 | ₩24,899 | ₩25,006 | ₩24,298 | ₩24,311 | -2.36% | 69.2만 |
|---|
| 2026.08.10 | ₩25,246 | ₩25,340 | ₩24,725 | ₩25,273 | +0.11% | 72.2만 |
|---|
| 2026.08.07 | ₩25,353 | ₩25,981 | ₩25,166 | ₩25,286 | -0.26% | 62.3만 |
|---|
| 2026.08.06 | ₩26,342 | ₩26,475 | ₩25,300 | ₩25,433 | -3.45% | 98만 |
|---|
| 2026.08.05 | ₩26,074 | ₩26,689 | ₩25,807 | ₩26,048 | -0.10% | 74.1만 |
|---|
| 2026.08.04 | ₩26,048 | ₩26,649 | ₩25,687 | ₩25,847 | -0.77% | 101.7만 |
|---|
| 2026.08.03 | ₩26,101 | ₩27,691 | ₩26,101 | ₩26,408 | +1.18% | 86.8만 |
|---|
| 2026.07.31 | ₩26,649 | ₩26,649 | ₩25,847 | ₩26,288 | -1.35% | 78.5만 |
|---|
| 2026.07.30 | ₩27,223 | ₩27,517 | ₩26,155 | ₩26,689 | -1.96% | 82만 |
|---|
| 2026.07.29 | ₩27,303 | ₩27,784 | ₩26,996 | ₩27,424 | +0.44% | 92만 |
|---|
| 2026.07.28 | ₩25,874 | ₩27,971 | ₩25,847 | ₩27,878 | +7.74% | 106.1만 |
|---|
| 2026.07.27 | ₩25,634 | ₩26,021 | ₩25,340 | ₩25,473 | -0.63% | 61.9만 |
|---|
| 2026.07.24 | ₩24,685 | ₩25,473 | ₩24,458 | ₩25,099 | +1.68% | 61.4만 |
|---|
| 2026.07.23 | ₩25,754 | ₩25,754 | ₩24,325 | ₩24,645 | -4.30% | 95.7만 |
|---|
| 2026.07.22 | ₩25,353 | ₩26,248 | ₩24,886 | ₩26,235 | +3.48% | 91.8만 |
|---|
| 2026.07.21 | ₩24,992 | ₩25,233 | ₩24,658 | ₩24,939 | -0.21% | 71.8만 |
|---|
| 2026.07.20 | ₩24,912 | ₩24,979 | ₩24,151 | ₩24,872 | -0.16% | 54.5만 |
|---|
| 2026.07.17 | ₩24,578 | ₩25,286 | ₩24,498 | ₩24,538 | -0.16% | 54.6만 |
|---|
| 2026.07.16 | ₩24,244 | ₩25,073 | ₩24,178 | ₩25,019 | +3.20% | 65.2만 |
|---|
| 2026.07.15 | ₩23,670 | ₩24,872 | ₩23,670 | ₩24,231 | +2.37% | 65.1만 |
|---|
| 2026.07.14 | ₩24,164 | ₩24,298 | ₩23,309 | ₩23,603 | -2.32% | 86.6만 |
|---|
| 2026.07.13 | ₩24,204 | ₩24,565 | ₩23,897 | ₩24,097 | -0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩23,390 | ₩23,857 | ₩23,229 | ₩23,657 | +1.14% | 85.8만 |
|---|
| 2026.07.09 | ₩22,321 | ₩23,202 | ₩22,321 | ₩23,189 | +3.89% | 69.1만 |
|---|
| 2026.07.08 | ₩22,682 | ₩22,695 | ₩21,907 | ₩22,374 | -1.35% | 68.8만 |
|---|
| 2026.07.07 | ₩22,828 | ₩23,082 | ₩22,428 | ₩22,922 | +0.41% | 68.1만 |
|---|
| 2026.07.06 | ₩22,294 | ₩22,962 | ₩21,840 | ₩22,708 | +1.86% | 73.5만 |
|---|
| 2026.07.02 | ₩21,720 | ₩22,468 | ₩21,600 | ₩22,080 | +1.66% | 86만 |
|---|
| 2026.07.01 | ₩22,000 | ₩22,254 | ₩21,493 | ₩21,533 | -2.13% | 85.8만 |
|---|
| 2026.06.30 | ₩21,720 | ₩22,267 | ₩21,453 | ₩22,080 | +1.66% | 90.5만 |
|---|
| 2026.06.29 | ₩22,682 | ₩22,682 | ₩21,813 | ₩21,827 | -3.77% | 100.9만 |
|---|
| 2026.06.26 | ₩22,361 | ₩23,336 | ₩22,361 | ₩22,895 | +2.39% | 217만 |
|---|
| 2026.06.25 | ₩23,443 | ₩23,617 | ₩22,401 | ₩22,668 | -3.30% | 69.1만 |
|---|
| 2026.06.24 | ₩22,401 | ₩23,563 | ₩22,201 | ₩23,430 | +4.59% | 94.2만 |
|---|
| 2026.06.23 | ₩22,762 | ₩22,895 | ₩21,773 | ₩22,388 | -1.64% | 144.7만 |
|---|
| 2026.06.22 | ₩23,109 | ₩23,443 | ₩22,855 | ₩23,136 | +0.12% | 68.8만 |
|---|
| 2026.06.18 | ₩22,842 | ₩23,777 | ₩22,575 | ₩23,510 | +2.92% | 141만 |
|---|
| 2026.06.17 | ₩23,363 | ₩24,004 | ₩22,094 | ₩22,308 | -4.52% | 98.6만 |
|---|
| 2026.06.16 | ₩23,897 | ₩24,431 | ₩23,336 | ₩23,697 | -0.84% | 85만 |
|---|
| 2026.06.15 | ₩24,658 | ₩24,939 | ₩23,376 | ₩23,737 | -3.74% | 91.7만 |
|---|
| 2026.06.12 | ₩24,538 | ₩25,019 | ₩24,071 | ₩24,071 | -1.91% | 79만 |
|---|
| 2026.06.11 | ₩23,136 | ₩24,418 | ₩22,788 | ₩24,338 | +5.20% | 115.1만 |
|---|
| 2026.06.10 | ₩22,762 | ₩23,256 | ₩22,294 | ₩22,935 | +0.76% | 88.6만 |
|---|
| 2026.06.09 | ₩22,575 | ₩23,750 | ₩22,174 | ₩22,788 | +0.95% | 91.3만 |
|---|
| 2026.06.08 | ₩21,386 | ₩22,708 | ₩21,239 | ₩22,441 | +4.93% | 98.7만 |
|---|
| 2026.06.05 | ₩21,226 | ₩21,426 | ₩21,052 | ₩21,239 | +0.06% | 97.9만 |
|---|
| 2026.06.04 | ₩21,533 | ₩21,947 | ₩21,025 | ₩21,279 | -1.18% | 68.3만 |
|---|
| 2026.06.03 | ₩22,267 | ₩22,267 | ₩20,958 | ₩21,372 | -4.02% | 110.3만 |
|---|
| 2026.06.02 | ₩23,510 | ₩23,563 | ₩22,575 | ₩22,655 | -3.64% | 91.8만 |
|---|
| 2026.06.01 | ₩23,122 | ₩23,897 | ₩23,029 | ₩23,456 | +1.44% | 125.8만 |
|---|
| 2026.05.29 | ₩23,884 | ₩23,884 | ₩23,216 | ₩23,443 | -1.85% | 159.7만 |
|---|
| 2026.05.28 | ₩23,764 | ₩24,378 | ₩23,617 | ₩23,710 | -0.22% | 156.5만 |
|---|
| 2026.05.27 | ₩23,136 | ₩23,964 | ₩23,136 | ₩23,830 | +3.00% | 150.1만 |
|---|
| 2026.05.26 | ₩22,014 | ₩22,975 | ₩22,014 | ₩22,922 | +4.13% | 164.4만 |
|---|
| 2026.05.22 | ₩21,586 | ₩22,080 | ₩21,279 | ₩21,920 | +1.55% | 109.7만 |
|---|
| 2026.05.21 | ₩20,063 | ₩21,613 | ₩19,957 | ₩21,600 | +7.66% | 110.8만 |
|---|
| 2026.05.20 | ₩19,676 | ₩20,531 | ₩19,195 | ₩20,411 | +3.73% | 109만 |
|---|
| 2026.05.19 | ₩20,357 | ₩20,451 | ₩19,516 | ₩19,636 | -3.54% | 157.4만 |
|---|
| 2026.05.18 | ₩20,518 | ₩21,132 | ₩19,970 | ₩20,451 | -0.33% | 168.3만 |
|---|
| 2026.05.15 | ₩20,290 | ₩20,918 | ₩20,170 | ₩20,504 | +1.05% | 163.5만 |
|---|
| 2026.05.14 | ₩22,548 | ₩22,735 | ₩18,701 | ₩20,331 | -9.83% | 298.8만 |
|---|
| 2026.05.13 | ₩20,878 | ₩21,626 | ₩20,705 | ₩20,745 | -0.64% | 212.2만 |
|---|
| 2026.05.12 | ₩21,372 | ₩21,399 | ₩20,584 | ₩20,985 | -1.81% | 172.6만 |
|---|
| 2026.05.11 | ₩22,401 | ₩22,401 | ₩21,413 | ₩21,640 | -3.40% | 111.3만 |
|---|
| 2026.05.08 | ₩22,788 | ₩22,788 | ₩22,080 | ₩22,308 | -2.11% | 78.5만 |
|---|
| 2026.05.07 | ₩23,349 | ₩23,510 | ₩22,655 | ₩22,722 | -2.69% | 94.4만 |
|---|
| 2026.05.06 | ₩23,029 | ₩23,456 | ₩22,815 | ₩23,042 | +0.06% | 69만 |
|---|
| 2026.05.05 | ₩21,934 | ₩22,708 | ₩21,934 | ₩22,495 | +2.56% | 78.9만 |
|---|
| 2026.05.04 | ₩22,949 | ₩22,962 | ₩21,426 | ₩21,934 | -4.42% | 116.7만 |
|---|
| 2026.05.01 | ₩22,882 | ₩23,403 | ₩22,735 | ₩23,149 | +1.17% | 69만 |
|---|
| 2026.04.30 | ₩22,508 | ₩23,416 | ₩22,201 | ₩22,735 | +1.01% | 100.1만 |
|---|
| 2026.04.29 | ₩22,815 | ₩23,162 | ₩22,495 | ₩22,588 | -1.00% | 84.5만 |
|---|
| 2026.04.28 | ₩23,456 | ₩23,657 | ₩22,521 | ₩23,056 | -1.71% | 109만 |
|---|
| 2026.04.27 | ₩23,683 | ₩24,031 | ₩23,283 | ₩23,336 | -1.47% | 95.7만 |
|---|
| 2026.04.24 | ₩23,510 | ₩23,884 | ₩22,708 | ₩23,697 | +0.80% | 118만 |
|---|
| 2026.04.23 | ₩24,084 | ₩24,325 | ₩23,390 | ₩23,617 | -1.94% | 77.2만 |
|---|
| 2026.04.22 | ₩24,926 | ₩24,966 | ₩24,004 | ₩24,244 | -2.73% | 78.8만 |
|---|
| 2026.04.21 | ₩24,912 | ₩25,634 | ₩24,592 | ₩24,712 | -0.80% | 83.7만 |
|---|
| 2026.04.20 | ₩24,111 | ₩24,939 | ₩23,737 | ₩24,886 | +3.21% | 75.5만 |
|---|
| 2026.04.17 | ₩24,204 | ₩24,912 | ₩24,017 | ₩24,111 | -0.39% | 96.7만 |
|---|
| 2026.04.16 | ₩23,630 | ₩24,138 | ₩23,470 | ₩23,617 | -0.06% | 93.5만 |
|---|
| 2026.04.15 | ₩22,975 | ₩23,777 | ₩22,962 | ₩23,577 | +2.62% | 95.6만 |
|---|
| 2026.04.14 | ₩22,842 | ₩23,296 | ₩22,735 | ₩22,962 | +0.53% | 79.3만 |
|---|
| 2026.04.13 | ₩22,508 | ₩22,895 | ₩22,107 | ₩22,722 | +0.95% | 73.9만 |
|---|
| 2026.04.10 | ₩22,989 | ₩23,176 | ₩22,535 | ₩22,695 | -1.28% | 82.8만 |
|---|
| 2026.04.09 | ₩22,308 | ₩23,122 | ₩22,281 | ₩22,949 | +2.87% | 82.3만 |
|---|
| 2026.04.08 | ₩23,176 | ₩23,376 | ₩22,214 | ₩22,454 | -3.11% | 102.1만 |
|---|
| 2026.04.07 | ₩21,012 | ₩21,760 | ₩20,718 | ₩21,653 | +3.05% | 106.9만 |
|---|
| 2026.04.06 | ₩21,119 | ₩21,386 | ₩20,892 | ₩21,145 | +0.13% | 84.9만 |
|---|
| 2026.04.02 | ₩21,292 | ₩21,706 | ₩20,598 | ₩21,306 | +0.06% | 80.8만 |
|---|
| 2026.04.01 | ₩21,773 | ₩22,374 | ₩21,640 | ₩21,880 | +0.49% | 61.9만 |
|---|
| 2026.03.31 | ₩21,519 | ₩22,067 | ₩21,025 | ₩21,800 | +1.30% | 89.9만 |
|---|
| 2026.03.30 | ₩21,252 | ₩21,399 | ₩20,892 | ₩20,985 | -1.26% | 72.6만 |
|---|
| 2026.03.27 | ₩21,493 | ₩21,787 | ₩20,985 | ₩21,079 | -1.93% | 73만 |
|---|
| 2026.03.26 | ₩22,561 | ₩23,042 | ₩21,893 | ₩22,000 | -2.49% | 69.2만 |
|---|
| 2026.03.25 | ₩22,828 | ₩23,029 | ₩22,121 | ₩22,521 | -1.35% | 62.9만 |
|---|
| 2026.03.24 | ₩21,974 | ₩22,869 | ₩21,760 | ₩22,615 | +2.92% | 90.3만 |
|---|
| 2026.03.23 | ₩22,161 | ₩22,548 | ₩21,533 | ₩22,241 | +0.36% | 110만 |
|---|
| 2026.03.20 | ₩21,947 | ₩22,174 | ₩20,958 | ₩21,226 | -3.29% | 212.7만 |
|---|
| 2026.03.19 | ₩21,853 | ₩22,267 | ₩21,586 | ₩22,040 | +0.86% | 140만 |
|---|
| 2026.03.18 | ₩21,693 | ₩22,294 | ₩21,600 | ₩22,187 | +2.28% | 126.6만 |
|---|
| 2026.03.17 | ₩21,546 | ₩22,281 | ₩21,413 | ₩22,174 | +2.91% | 100.4만 |
|---|
| 2026.03.16 | ₩21,720 | ₩21,720 | ₩21,145 | ₩21,226 | -2.28% | 123.1만 |
|---|
| 2026.03.13 | ₩21,626 | ₩22,000 | ₩20,972 | ₩21,346 | -1.30% | 93.4만 |
|---|
| 2026.03.12 | ₩21,065 | ₩21,893 | ₩20,972 | ₩21,533 | +2.22% | 79.8만 |
|---|
| 2026.03.11 | ₩22,040 | ₩22,281 | ₩21,306 | ₩21,680 | -1.64% | 80만 |
|---|
| 2026.03.10 | ₩21,987 | ₩22,481 | ₩21,640 | ₩21,960 | -0.12% | 83만 |
|---|
| 2026.03.09 | ₩21,453 | ₩22,454 | ₩21,025 | ₩22,321 | +4.05% | 117.9만 |
|---|
| 2026.03.06 | ₩21,787 | ₩22,241 | ₩21,319 | ₩21,920 | +0.61% | 164만 |
|---|
| 2026.03.05 | ₩23,443 | ₩23,683 | ₩21,907 | ₩22,161 | -5.47% | 133.7만 |
|---|
| 2026.03.04 | ₩23,977 | ₩24,191 | ₩23,336 | ₩23,697 | -1.17% | 155.5만 |
|---|
| 2026.03.03 | ₩23,149 | ₩23,951 | ₩22,348 | ₩23,777 | +2.71% | 173.9만 |
|---|
| 2026.03.02 | ₩23,096 | ₩24,204 | ₩22,454 | ₩24,004 | +3.93% | 224.9만 |
|---|
| 2026.02.27 | ₩26,114 | ₩26,261 | ₩23,376 | ₩23,603 | -9.62% | 306만 |
|---|
| 2026.02.26 | ₩27,784 | ₩28,599 | ₩26,529 | ₩26,689 | -3.94% | 276.9만 |
|---|
| 2026.02.25 | ₩23,590 | ₩24,138 | ₩23,136 | ₩24,097 | +2.15% | 157.6만 |
|---|
| 2026.02.24 | ₩23,202 | ₩23,750 | ₩23,136 | ₩23,483 | +1.21% | 153.2만 |
|---|
| 2026.02.23 | ₩23,951 | ₩24,151 | ₩22,655 | ₩23,109 | -3.51% | 135.6만 |
|---|
| 2026.02.20 | ₩23,884 | ₩25,139 | ₩23,443 | ₩24,258 | +1.57% | 171.5만 |
|---|
| 2026.02.19 | ₩24,418 | ₩24,565 | ₩23,764 | ₩23,937 | -1.97% | 104.1만 |
|---|
| 2026.02.18 | ₩24,044 | ₩25,059 | ₩24,044 | ₩24,725 | +2.83% | 127.7만 |
|---|
| 2026.02.17 | ₩23,830 | ₩24,325 | ₩23,670 | ₩24,191 | +1.51% | 116.1만 |
|---|
| 2026.02.13 | ₩24,044 | ₩24,178 | ₩23,376 | ₩23,523 | -2.17% | 109.3만 |
|---|
| 2026.02.12 | ₩24,178 | ₩24,512 | ₩23,162 | ₩23,683 | -2.04% | 69.7만 |
|---|
| 2026.02.11 | ₩24,111 | ₩24,605 | ₩23,630 | ₩23,804 | -1.27% | 77.8만 |
|---|
| 2026.02.10 | ₩24,445 | ₩25,006 | ₩24,191 | ₩24,298 | -0.60% | 91.7만 |
|---|
| 2026.02.09 | ₩24,445 | ₩24,792 | ₩24,124 | ₩24,311 | -0.55% | 68.6만 |
|---|
| 2026.02.06 | ₩24,271 | ₩24,926 | ₩24,178 | ₩24,832 | +2.31% | 107.8만 |
|---|
| 2026.02.05 | ₩24,485 | ₩24,538 | ₩23,617 | ₩24,178 | -1.25% | 133.6만 |
|---|
| 2026.02.04 | ₩24,111 | ₩24,538 | ₩23,777 | ₩24,284 | +0.72% | 96.8만 |
|---|
| 2026.02.03 | ₩24,325 | ₩24,699 | ₩23,430 | ₩23,496 | -3.40% | 82.8만 |
|---|
| 2026.02.02 | ₩23,430 | ₩24,645 | ₩23,430 | ₩24,298 | +3.71% | 144.8만 |
|---|
| 2026.01.30 | ₩23,496 | ₩23,817 | ₩22,949 | ₩23,670 | +0.74% | 142.7만 |
|---|
| 2026.01.29 | ₩23,082 | ₩23,403 | ₩22,748 | ₩23,323 | +1.04% | 183만 |
|---|
| 2026.01.28 | ₩22,855 | ₩23,523 | ₩22,615 | ₩23,029 | +0.76% | 160.1만 |
|---|
| 2026.01.27 | ₩23,189 | ₩23,256 | ₩22,441 | ₩22,869 | -1.38% | 206.7만 |
|---|
| 2026.01.26 | ₩24,017 | ₩24,284 | ₩23,136 | ₩23,256 | -3.17% | 184.5만 |
|---|
| 2026.01.23 | ₩24,792 | ₩25,313 | ₩23,790 | ₩24,071 | -2.91% | 196.4만 |
|---|
| 2026.01.22 | ₩25,594 | ₩26,061 | ₩25,420 | ₩25,754 | +0.63% | 125.1만 |
|---|
| 2026.01.21 | ₩25,059 | ₩25,887 | ₩24,859 | ₩25,567 | +2.03% | 162.2만 |
|---|
| 2026.01.20 | ₩25,286 | ₩25,941 | ₩24,204 | ₩24,672 | -2.43% | 211.2만 |
|---|
| 2026.01.16 | ₩25,527 | ₩25,807 | ₩25,326 | ₩25,781 | +0.99% | 191.4만 |
|---|
| 2026.01.15 | ₩24,418 | ₩26,021 | ₩23,991 | ₩25,847 | +5.85% | 152.7만 |
|---|
| 2026.01.14 | ₩25,033 | ₩25,380 | ₩24,284 | ₩24,672 | -1.44% | 145.6만 |
|---|
| 2026.01.13 | ₩25,126 | ₩25,447 | ₩24,712 | ₩25,099 | -0.11% | 182.7만 |
|---|
| 2026.01.12 | ₩24,779 | ₩25,353 | ₩24,111 | ₩25,099 | +1.29% | 119.5만 |
|---|
| 2026.01.09 | ₩25,620 | ₩26,382 | ₩24,498 | ₩25,420 | -0.78% | 197.7만 |
|---|
| 2026.01.08 | ₩23,750 | ₩25,006 | ₩23,670 | ₩24,819 | +4.50% | 183.2만 |
|---|
| 2026.01.07 | ₩23,830 | ₩24,111 | ₩22,481 | ₩24,017 | +0.78% | 340.9만 |
|---|
| 2026.01.06 | ₩24,538 | ₩25,273 | ₩24,298 | ₩25,086 | +2.23% | 232.5만 |
|---|
| 2026.01.05 | ₩24,445 | ₩24,966 | ₩23,764 | ₩24,725 | +1.15% | 227.5만 |
|---|
| 2026.01.02 | ₩24,084 | ₩24,485 | ₩23,777 | ₩24,325 | +1.00% | 170.6만 |
|---|
| 2025.12.31 | ₩24,031 | ₩24,244 | ₩23,590 | ₩24,244 | +0.89% | 147만 |
|---|
| 2025.12.30 | ₩23,764 | ₩24,512 | ₩23,577 | ₩24,084 | +1.35% | 100.7만 |
|---|
| 2025.12.29 | ₩23,777 | ₩24,044 | ₩23,630 | ₩23,937 | +0.67% | 86만 |
|---|
| 2025.12.26 | ₩23,603 | ₩23,991 | ₩23,256 | ₩23,964 | +1.53% | 64.1만 |
|---|
| 2025.12.24 | ₩23,376 | ₩24,031 | ₩23,283 | ₩23,670 | +1.26% | 72.5만 |
|---|
| 2025.12.23 | ₩24,044 | ₩24,204 | ₩23,363 | ₩23,403 | -2.67% | 125.9만 |
|---|
| 2025.12.22 | ₩24,632 | ₩24,832 | ₩23,897 | ₩24,138 | -2.01% | 331만 |
|---|
| 2025.12.19 | ₩24,792 | ₩25,059 | ₩24,111 | ₩24,445 | -1.40% | 334.7만 |
|---|
| 2025.12.18 | ₩25,233 | ₩25,567 | ₩24,966 | ₩24,979 | -1.01% | 199.1만 |
|---|
| 2025.12.17 | ₩25,073 | ₩25,700 | ₩24,805 | ₩25,006 | -0.27% | 116.8만 |
|---|
| 2025.12.16 | ₩24,458 | ₩25,660 | ₩24,311 | ₩25,113 | +2.68% | 141.9만 |
|---|
| 2025.12.15 | ₩24,391 | ₩24,725 | ₩24,178 | ₩24,512 | +0.49% | 139.6만 |
|---|
| 2025.12.12 | ₩24,846 | ₩25,113 | ₩24,151 | ₩24,204 | -2.58% | 148.1만 |
|---|
| 2025.12.11 | ₩24,351 | ₩24,899 | ₩23,870 | ₩24,792 | +1.81% | 201.1만 |
|---|
| 2025.12.10 | ₩23,403 | ₩25,006 | ₩23,323 | ₩24,739 | +5.71% | 215만 |
|---|
| 2025.12.09 | ₩23,109 | ₩23,643 | ₩23,042 | ₩23,390 | +1.21% | 119만 |
|---|
| 2025.12.08 | ₩23,416 | ₩23,416 | ₩22,895 | ₩23,296 | -0.51% | 112.4만 |
|---|
| 2025.12.05 | ₩23,296 | ₩23,550 | ₩22,949 | ₩23,256 | -0.17% | 136.8만 |
|---|
| 2025.12.04 | ₩23,202 | ₩23,403 | ₩22,722 | ₩23,069 | -0.58% | 110.3만 |
|---|
| 2025.12.03 | ₩22,401 | ₩23,363 | ₩22,321 | ₩23,323 | +4.11% | 203.3만 |
|---|
| 2025.12.02 | ₩22,708 | ₩22,708 | ₩22,027 | ₩22,134 | -2.53% | 173.7만 |
|---|
| 2025.12.01 | ₩21,439 | ₩23,069 | ₩21,439 | ₩22,735 | +6.04% | 281만 |
|---|
| 2025.11.28 | ₩21,787 | ₩21,947 | ₩21,506 | ₩21,653 | -0.61% | 45.8만 |
|---|
| 2025.11.26 | ₩21,426 | ₩22,107 | ₩21,346 | ₩21,746 | +1.50% | 131.8만 |
|---|
| 2025.11.25 | ₩20,798 | ₩21,920 | ₩20,651 | ₩21,453 | +3.15% | 141만 |
|---|
| 2025.11.24 | ₩20,798 | ₩21,479 | ₩20,437 | ₩20,598 | -0.96% | 225.7만 |
|---|
| 2025.11.21 | ₩19,796 | ₩21,359 | ₩19,676 | ₩21,239 | +7.29% | 262.5만 |
|---|
| 2025.11.20 | ₩19,970 | ₩20,611 | ₩19,556 | ₩19,569 | -2.01% | 119.6만 |
|---|
| 2025.11.19 | ₩20,010 | ₩20,077 | ₩19,556 | ₩19,957 | -0.27% | 109.7만 |
|---|
| 2025.11.18 | ₩19,516 | ₩20,157 | ₩19,422 | ₩19,930 | +2.12% | 134.1만 |
|---|
| 2025.11.17 | ₩20,424 | ₩20,571 | ₩19,476 | ₩19,676 | -3.66% | 175.6만 |
|---|
| 2025.11.14 | ₩20,504 | ₩20,865 | ₩20,277 | ₩20,624 | +0.59% | 128.9만 |
|---|
| 2025.11.13 | ₩21,439 | ₩21,760 | ₩20,731 | ₩20,865 | -2.68% | 135.2만 |
|---|
| 2025.11.12 | ₩21,372 | ₩22,134 | ₩21,159 | ₩21,372 | 0.00% | 255.4만 |
|---|
| 2025.11.11 | ₩22,374 | ₩23,162 | ₩20,985 | ₩21,039 | -5.97% | 296.6만 |
|---|
| 2025.11.10 | ₩21,266 | ₩22,000 | ₩20,651 | ₩21,827 | +2.64% | 398.7만 |
|---|
| 2025.11.07 | ₩20,945 | ₩21,706 | ₩20,745 | ₩21,266 | +1.53% | 305.3만 |
|---|
| 2025.11.06 | ₩21,746 | ₩22,468 | ₩19,729 | ₩20,865 | -4.05% | 551만 |
|---|
| 2025.11.05 | ₩22,842 | ₩22,842 | ₩17,993 | ₩22,334 | -2.22% | 956.1만 |
|---|
| 2025.11.04 | ₩29,093 | ₩29,775 | ₩28,759 | ₩29,494 | +1.38% | 403.9만 |
|---|
| 2025.11.03 | ₩30,322 | ₩30,456 | ₩29,401 | ₩29,841 | -1.59% | 181.3만 |
|---|
| 2025.10.31 | ₩30,790 | ₩30,923 | ₩30,095 | ₩30,322 | -1.52% | 205.6만 |
|---|
| 2025.10.30 | ₩31,418 | ₩31,591 | ₩30,402 | ₩30,790 | -2.00% | 231만 |
|---|
| 2025.10.29 | ₩33,087 | ₩33,381 | ₩30,790 | ₩31,097 | -6.02% | 236.4만 |
|---|
| 2025.10.28 | ₩33,261 | ₩33,742 | ₩32,513 | ₩33,181 | -0.24% | 125.9만 |
|---|
| 2025.10.27 | ₩34,677 | ₩34,957 | ₩33,087 | ₩33,194 | -4.28% | 246.4만 |
|---|
| 2025.10.24 | ₩36,774 | ₩37,041 | ₩34,770 | ₩34,917 | -5.05% | 178.4만 |
|---|
| 2025.10.23 | ₩36,133 | ₩37,001 | ₩36,079 | ₩36,948 | +2.26% | 134.2만 |
|---|
| 2025.10.22 | ₩36,053 | ₩36,694 | ₩34,904 | ₩35,959 | -0.26% | 161.1만 |
|---|
| 2025.10.21 | ₩35,705 | ₩36,948 | ₩35,358 | ₩36,347 | +1.80% | 173.7만 |
|---|
| 2025.10.20 | ₩34,570 | ₩35,839 | ₩34,236 | ₩35,719 | +3.32% | 122.2만 |
|---|
| 2025.10.17 | ₩34,744 | ₩35,478 | ₩34,383 | ₩34,410 | -0.96% | 103.1만 |
|---|
| 2025.10.16 | ₩35,251 | ₩35,318 | ₩34,330 | ₩35,158 | -0.27% | 171.1만 |
|---|
| 2025.10.15 | ₩35,091 | ₩35,759 | ₩34,770 | ₩35,251 | +0.46% | 158.9만 |
|---|
| 2025.10.14 | ₩33,234 | ₩34,770 | ₩33,207 | ₩34,450 | +3.66% | 86.8만 |
|---|
| 2025.10.13 | ₩33,408 | ₩34,263 | ₩33,127 | ₩33,875 | +1.40% | 108.7만 |
|---|
| 2025.10.10 | ₩34,343 | ₩35,251 | ₩32,847 | ₩32,914 | -4.16% | 143.3만 |
|---|