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 | ₩25,448 | ₩26,235 | ₩25,007 | ₩25,928 | +1.89% | 75.9만 |
| 2026.10.08 | ₩24,954 | ₩25,848 | ₩24,700 | ₩25,354 | +1.60% | 128만 |
| 2026.10.07 | ₩26,075 | ₩26,075 | ₩24,967 | ₩25,154 | -3.53% | 91.5만 |
| 2026.10.06 | ₩25,408 | ₩25,781 | ₩25,101 | ₩25,768 | +1.42% | 122.6만 |
| 2026.10.05 | ₩25,314 | ₩25,835 | ₩24,847 | ₩25,274 | -0.16% | 112.6만 |
| 2026.10.02 | ₩25,835 | ₩26,035 | ₩25,488 | ₩25,621 | -0.83% | 93.4만 |
| 2026.10.01 | ₩25,808 | ₩25,928 | ₩25,021 | ₩25,688 | -0.47% | 97.2만 |
| 2026.09.30 | ₩25,928 | ₩25,928 | ₩25,208 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩25,501 |
| -1.65% |
| 67.9만 |
| 2026.09.29 | ₩25,541 | ₩25,701 | ₩24,967 | ₩25,675 | +0.52% | 62.7만 |
|---|
| 2026.09.28 | ₩25,368 | ₩25,888 | ₩25,234 | ₩25,528 | +0.63% | 64.5만 |
|---|
| 2026.09.25 | ₩25,675 | ₩26,142 | ₩25,421 | ₩25,448 | -0.88% | 58.2만 |
|---|
| 2026.09.24 | ₩25,675 | ₩25,928 | ₩25,141 | ₩25,755 | +0.31% | 72만 |
|---|
| 2026.09.23 | ₩26,382 | ₩26,382 | ₩25,488 | ₩25,501 | -3.34% | 35.5만 |
|---|
| 2026.09.22 | ₩26,689 | ₩27,209 | ₩26,182 | ₩26,515 | -0.65% | 53.5만 |
|---|
| 2026.09.21 | ₩25,448 | ₩26,168 | ₩25,181 | ₩25,995 | +2.15% | 52.2만 |
|---|
| 2026.09.18 | ₩25,741 | ₩25,821 | ₩25,208 | ₩25,261 | -1.87% | 126.9만 |
|---|
| 2026.09.17 | ₩26,302 | ₩26,342 | ₩25,795 | ₩25,808 | -1.88% | 47.6만 |
|---|
| 2026.09.16 | ₩25,234 | ₩26,395 | ₩25,234 | ₩25,741 | +2.01% | 91.6만 |
|---|
| 2026.09.15 | ₩25,982 | ₩26,262 | ₩25,288 | ₩25,514 | -1.80% | 67.8만 |
|---|
| 2026.09.14 | ₩26,342 | ₩26,729 | ₩25,942 | ₩26,062 | -1.06% | 66.1만 |
|---|
| 2026.09.11 | ₩26,222 | ₩26,769 | ₩26,022 | ₩26,595 | +1.42% | 64.6만 |
|---|
| 2026.09.10 | ₩25,982 | ₩26,155 | ₩25,595 | ₩25,741 | -0.92% | 48.2만 |
|---|
| 2026.09.09 | ₩26,555 | ₩26,956 | ₩26,075 | ₩26,142 | -1.56% | 55.6만 |
|---|
| 2026.09.08 | ₩27,716 | ₩27,716 | ₩26,435 | ₩26,756 | -3.47% | 68.2만 |
|---|
| 2026.09.04 | ₩26,022 | ₩27,876 | ₩25,928 | ₩27,703 | +6.46% | 172.1만 |
|---|
| 2026.09.03 | ₩26,235 | ₩26,235 | ₩25,488 | ₩26,088 | -0.56% | 52만 |
|---|
| 2026.09.02 | ₩26,102 | ₩26,475 | ₩25,715 | ₩25,728 | -1.43% | 74.4만 |
|---|
| 2026.09.01 | ₩26,329 | ₩26,836 | ₩25,675 | ₩25,795 | -2.03% | 75.2만 |
|---|
| 2026.08.31 | ₩27,303 | ₩27,303 | ₩26,208 | ₩26,329 | -3.57% | 67.1만 |
|---|
| 2026.08.28 | ₩26,595 | ₩27,449 | ₩26,595 | ₩27,143 | +2.06% | 52.5만 |
|---|
| 2026.08.27 | ₩26,782 | ₩26,889 | ₩26,302 | ₩26,369 | -1.54% | 45.5만 |
|---|
| 2026.08.26 | ₩27,449 | ₩27,596 | ₩26,796 | ₩26,822 | -2.28% | 57.4만 |
|---|
| 2026.08.25 | ₩27,636 | ₩27,743 | ₩26,956 | ₩27,316 | -1.16% | 69.5만 |
|---|
| 2026.08.24 | ₩28,290 | ₩28,650 | ₩27,489 | ₩27,850 | -1.56% | 76.8만 |
|---|
| 2026.08.21 | ₩27,116 | ₩28,130 | ₩27,116 | ₩27,970 | +3.15% | 66.3만 |
|---|
| 2026.08.20 | ₩26,889 | ₩27,423 | ₩26,489 | ₩27,289 | +1.49% | 70만 |
|---|
| 2026.08.19 | ₩26,796 | ₩27,823 | ₩26,796 | ₩27,823 | +3.83% | 72.6만 |
|---|
| 2026.08.18 | ₩26,622 | ₩27,356 | ₩26,529 | ₩26,675 | +0.20% | 112.3만 |
|---|
| 2026.08.17 | ₩27,997 | ₩27,997 | ₩25,861 | ₩26,462 | -5.48% | 114.6만 |
|---|
| 2026.08.14 | ₩27,489 | ₩28,370 | ₩26,595 | ₩28,063 | +2.09% | 130.5만 |
|---|
| 2026.08.13 | ₩26,182 | ₩27,169 | ₩25,328 | ₩26,529 | +1.33% | 124만 |
|---|
| 2026.08.12 | ₩24,193 | ₩24,540 | ₩23,606 | ₩24,100 | -0.39% | 119.9만 |
|---|
| 2026.08.11 | ₩24,874 | ₩24,981 | ₩24,273 | ₩24,287 | -2.36% | 69.2만 |
|---|
| 2026.08.10 | ₩25,221 | ₩25,314 | ₩24,700 | ₩25,248 | +0.11% | 72.2만 |
|---|
| 2026.08.07 | ₩25,328 | ₩25,955 | ₩25,141 | ₩25,261 | -0.26% | 62.3만 |
|---|
| 2026.08.06 | ₩26,315 | ₩26,449 | ₩25,274 | ₩25,408 | -3.45% | 98만 |
|---|
| 2026.08.05 | ₩26,048 | ₩26,662 | ₩25,781 | ₩26,022 | -0.10% | 74.1만 |
|---|
| 2026.08.04 | ₩26,022 | ₩26,622 | ₩25,661 | ₩25,821 | -0.77% | 101.7만 |
|---|
| 2026.08.03 | ₩26,075 | ₩27,663 | ₩26,075 | ₩26,382 | +1.18% | 86.8만 |
|---|
| 2026.07.31 | ₩26,622 | ₩26,622 | ₩25,821 | ₩26,262 | -1.35% | 78.5만 |
|---|
| 2026.07.30 | ₩27,196 | ₩27,489 | ₩26,128 | ₩26,662 | -1.96% | 82만 |
|---|
| 2026.07.29 | ₩27,276 | ₩27,756 | ₩26,969 | ₩27,396 | +0.44% | 92만 |
|---|
| 2026.07.28 | ₩25,848 | ₩27,943 | ₩25,821 | ₩27,850 | +7.74% | 106.1만 |
|---|
| 2026.07.27 | ₩25,608 | ₩25,995 | ₩25,314 | ₩25,448 | -0.63% | 61.9만 |
|---|
| 2026.07.24 | ₩24,660 | ₩25,448 | ₩24,434 | ₩25,074 | +1.68% | 61.4만 |
|---|
| 2026.07.23 | ₩25,728 | ₩25,728 | ₩24,300 | ₩24,620 | -4.30% | 95.7만 |
|---|
| 2026.07.22 | ₩25,328 | ₩26,222 | ₩24,861 | ₩26,208 | +3.48% | 91.8만 |
|---|
| 2026.07.21 | ₩24,967 | ₩25,208 | ₩24,634 | ₩24,914 | -0.21% | 71.8만 |
|---|
| 2026.07.20 | ₩24,887 | ₩24,954 | ₩24,127 | ₩24,847 | -0.16% | 54.5만 |
|---|
| 2026.07.17 | ₩24,554 | ₩25,261 | ₩24,474 | ₩24,514 | -0.16% | 54.6만 |
|---|
| 2026.07.16 | ₩24,220 | ₩25,047 | ₩24,153 | ₩24,994 | +3.20% | 65.2만 |
|---|
| 2026.07.15 | ₩23,646 | ₩24,847 | ₩23,646 | ₩24,207 | +2.37% | 65.1만 |
|---|
| 2026.07.14 | ₩24,140 | ₩24,273 | ₩23,286 | ₩23,580 | -2.32% | 86.6만 |
|---|
| 2026.07.13 | ₩24,180 | ₩24,540 | ₩23,873 | ₩24,073 | -0.44% | 91.1만 |
|---|
| 2026.07.10 | ₩23,366 | ₩23,833 | ₩23,206 | ₩23,633 | +1.14% | 85.8만 |
|---|
| 2026.07.09 | ₩22,298 | ₩23,179 | ₩22,298 | ₩23,166 | +3.89% | 69.1만 |
|---|
| 2026.07.08 | ₩22,659 | ₩22,672 | ₩21,885 | ₩22,352 | -1.35% | 68.8만 |
|---|
| 2026.07.07 | ₩22,806 | ₩23,059 | ₩22,405 | ₩22,899 | +0.41% | 68.1만 |
|---|
| 2026.07.06 | ₩22,272 | ₩22,939 | ₩21,818 | ₩22,685 | +1.86% | 73.5만 |
|---|
| 2026.07.02 | ₩21,698 | ₩22,445 | ₩21,578 | ₩22,058 | +1.66% | 86만 |
|---|
| 2026.07.01 | ₩21,978 | ₩22,232 | ₩21,471 | ₩21,511 | -2.13% | 85.8만 |
|---|
| 2026.06.30 | ₩21,698 | ₩22,245 | ₩21,431 | ₩22,058 | +1.66% | 90.5만 |
|---|
| 2026.06.29 | ₩22,659 | ₩22,659 | ₩21,791 | ₩21,805 | -3.77% | 100.9만 |
|---|
| 2026.06.26 | ₩22,339 | ₩23,313 | ₩22,339 | ₩22,872 | +2.39% | 217만 |
|---|
| 2026.06.25 | ₩23,419 | ₩23,593 | ₩22,379 | ₩22,645 | -3.30% | 69.1만 |
|---|
| 2026.06.24 | ₩22,379 | ₩23,540 | ₩22,178 | ₩23,406 | +4.59% | 94.2만 |
|---|
| 2026.06.23 | ₩22,739 | ₩22,872 | ₩21,751 | ₩22,365 | -1.64% | 144.7만 |
|---|
| 2026.06.22 | ₩23,086 | ₩23,419 | ₩22,832 | ₩23,113 | +0.12% | 68.8만 |
|---|
| 2026.06.18 | ₩22,819 | ₩23,753 | ₩22,552 | ₩23,486 | +2.92% | 141만 |
|---|
| 2026.06.17 | ₩23,339 | ₩23,980 | ₩22,072 | ₩22,285 | -4.52% | 98.6만 |
|---|
| 2026.06.16 | ₩23,873 | ₩24,407 | ₩23,313 | ₩23,673 | -0.84% | 85만 |
|---|
| 2026.06.15 | ₩24,634 | ₩24,914 | ₩23,353 | ₩23,713 | -3.74% | 91.7만 |
|---|
| 2026.06.12 | ₩24,514 | ₩24,994 | ₩24,047 | ₩24,047 | -1.91% | 79만 |
|---|
| 2026.06.11 | ₩23,113 | ₩24,394 | ₩22,766 | ₩24,313 | +5.20% | 115.1만 |
|---|
| 2026.06.10 | ₩22,739 | ₩23,233 | ₩22,272 | ₩22,912 | +0.76% | 88.6만 |
|---|
| 2026.06.09 | ₩22,552 | ₩23,726 | ₩22,152 | ₩22,766 | +0.95% | 91.3만 |
|---|
| 2026.06.08 | ₩21,364 | ₩22,685 | ₩21,218 | ₩22,419 | +4.93% | 98.7만 |
|---|
| 2026.06.05 | ₩21,204 | ₩21,404 | ₩21,031 | ₩21,218 | +0.06% | 97.9만 |
|---|
| 2026.06.04 | ₩21,511 | ₩21,925 | ₩21,004 | ₩21,258 | -1.18% | 68.3만 |
|---|
| 2026.06.03 | ₩22,245 | ₩22,245 | ₩20,937 | ₩21,351 | -4.02% | 110.3만 |
|---|
| 2026.06.02 | ₩23,486 | ₩23,540 | ₩22,552 | ₩22,632 | -3.64% | 91.8만 |
|---|
| 2026.06.01 | ₩23,099 | ₩23,873 | ₩23,006 | ₩23,433 | +1.44% | 125.8만 |
|---|
| 2026.05.29 | ₩23,860 | ₩23,860 | ₩23,193 | ₩23,419 | -1.85% | 159.7만 |
|---|
| 2026.05.28 | ₩23,740 | ₩24,354 | ₩23,593 | ₩23,686 | -0.22% | 156.5만 |
|---|
| 2026.05.27 | ₩23,113 | ₩23,940 | ₩23,113 | ₩23,806 | +3.00% | 150.1만 |
|---|
| 2026.05.26 | ₩21,992 | ₩22,952 | ₩21,992 | ₩22,899 | +4.13% | 164.4만 |
|---|
| 2026.05.22 | ₩21,565 | ₩22,058 | ₩21,258 | ₩21,898 | +1.55% | 109.7만 |
|---|
| 2026.05.21 | ₩20,043 | ₩21,591 | ₩19,937 | ₩21,578 | +7.66% | 110.8만 |
|---|
| 2026.05.20 | ₩19,656 | ₩20,510 | ₩19,176 | ₩20,390 | +3.73% | 109만 |
|---|
| 2026.05.19 | ₩20,337 | ₩20,430 | ₩19,496 | ₩19,616 | -3.54% | 157.4만 |
|---|
| 2026.05.18 | ₩20,497 | ₩21,111 | ₩19,950 | ₩20,430 | -0.33% | 168.3만 |
|---|
| 2026.05.15 | ₩20,270 | ₩20,897 | ₩20,150 | ₩20,484 | +1.05% | 163.5만 |
|---|
| 2026.05.14 | ₩22,525 | ₩22,712 | ₩18,682 | ₩20,310 | -9.83% | 298.8만 |
|---|
| 2026.05.13 | ₩20,857 | ₩21,605 | ₩20,684 | ₩20,724 | -0.64% | 212.2만 |
|---|
| 2026.05.12 | ₩21,351 | ₩21,378 | ₩20,564 | ₩20,964 | -1.81% | 172.6만 |
|---|
| 2026.05.11 | ₩22,379 | ₩22,379 | ₩21,391 | ₩21,618 | -3.40% | 111.3만 |
|---|
| 2026.05.08 | ₩22,766 | ₩22,766 | ₩22,058 | ₩22,285 | -2.11% | 78.5만 |
|---|
| 2026.05.07 | ₩23,326 | ₩23,486 | ₩22,632 | ₩22,699 | -2.69% | 94.4만 |
|---|
| 2026.05.06 | ₩23,006 | ₩23,433 | ₩22,792 | ₩23,019 | +0.06% | 69만 |
|---|
| 2026.05.05 | ₩21,912 | ₩22,685 | ₩21,912 | ₩22,472 | +2.56% | 78.9만 |
|---|
| 2026.05.04 | ₩22,926 | ₩22,939 | ₩21,404 | ₩21,912 | -4.42% | 116.7만 |
|---|
| 2026.05.01 | ₩22,859 | ₩23,379 | ₩22,712 | ₩23,126 | +1.17% | 69만 |
|---|
| 2026.04.30 | ₩22,485 | ₩23,393 | ₩22,178 | ₩22,712 | +1.01% | 100.1만 |
|---|
| 2026.04.29 | ₩22,792 | ₩23,139 | ₩22,472 | ₩22,565 | -1.00% | 84.5만 |
|---|
| 2026.04.28 | ₩23,433 | ₩23,633 | ₩22,499 | ₩23,032 | -1.71% | 109만 |
|---|
| 2026.04.27 | ₩23,660 | ₩24,007 | ₩23,259 | ₩23,313 | -1.47% | 95.7만 |
|---|
| 2026.04.24 | ₩23,486 | ₩23,860 | ₩22,685 | ₩23,673 | +0.80% | 118만 |
|---|
| 2026.04.23 | ₩24,060 | ₩24,300 | ₩23,366 | ₩23,593 | -1.94% | 77.2만 |
|---|
| 2026.04.22 | ₩24,901 | ₩24,941 | ₩23,980 | ₩24,220 | -2.73% | 78.8만 |
|---|
| 2026.04.21 | ₩24,887 | ₩25,608 | ₩24,567 | ₩24,687 | -0.80% | 83.7만 |
|---|
| 2026.04.20 | ₩24,087 | ₩24,914 | ₩23,713 | ₩24,861 | +3.21% | 75.5만 |
|---|
| 2026.04.17 | ₩24,180 | ₩24,887 | ₩23,993 | ₩24,087 | -0.39% | 96.7만 |
|---|
| 2026.04.16 | ₩23,606 | ₩24,113 | ₩23,446 | ₩23,593 | -0.06% | 93.5만 |
|---|
| 2026.04.15 | ₩22,952 | ₩23,753 | ₩22,939 | ₩23,553 | +2.62% | 95.6만 |
|---|
| 2026.04.14 | ₩22,819 | ₩23,273 | ₩22,712 | ₩22,939 | +0.53% | 79.3만 |
|---|
| 2026.04.13 | ₩22,485 | ₩22,872 | ₩22,085 | ₩22,699 | +0.95% | 73.9만 |
|---|
| 2026.04.10 | ₩22,966 | ₩23,153 | ₩22,512 | ₩22,672 | -1.28% | 82.8만 |
|---|
| 2026.04.09 | ₩22,285 | ₩23,099 | ₩22,258 | ₩22,926 | +2.87% | 82.3만 |
|---|
| 2026.04.08 | ₩23,153 | ₩23,353 | ₩22,192 | ₩22,432 | -3.11% | 102.1만 |
|---|
| 2026.04.07 | ₩20,991 | ₩21,738 | ₩20,697 | ₩21,631 | +3.05% | 106.9만 |
|---|
| 2026.04.06 | ₩21,097 | ₩21,364 | ₩20,871 | ₩21,124 | +0.13% | 84.9만 |
|---|
| 2026.04.02 | ₩21,271 | ₩21,685 | ₩20,577 | ₩21,284 | +0.06% | 80.8만 |
|---|
| 2026.04.01 | ₩21,751 | ₩22,352 | ₩21,618 | ₩21,858 | +0.49% | 61.9만 |
|---|
| 2026.03.31 | ₩21,498 | ₩22,045 | ₩21,004 | ₩21,778 | +1.30% | 89.9만 |
|---|
| 2026.03.30 | ₩21,231 | ₩21,378 | ₩20,871 | ₩20,964 | -1.26% | 72.6만 |
|---|
| 2026.03.27 | ₩21,471 | ₩21,765 | ₩20,964 | ₩21,057 | -1.93% | 73만 |
|---|
| 2026.03.26 | ₩22,539 | ₩23,019 | ₩21,871 | ₩21,978 | -2.49% | 69.2만 |
|---|
| 2026.03.25 | ₩22,806 | ₩23,006 | ₩22,098 | ₩22,499 | -1.35% | 62.9만 |
|---|
| 2026.03.24 | ₩21,952 | ₩22,846 | ₩21,738 | ₩22,592 | +2.92% | 90.3만 |
|---|
| 2026.03.23 | ₩22,138 | ₩22,525 | ₩21,511 | ₩22,218 | +0.36% | 110만 |
|---|
| 2026.03.20 | ₩21,925 | ₩22,152 | ₩20,937 | ₩21,204 | -3.29% | 212.7만 |
|---|
| 2026.03.19 | ₩21,831 | ₩22,245 | ₩21,565 | ₩22,018 | +0.86% | 140만 |
|---|
| 2026.03.18 | ₩21,671 | ₩22,272 | ₩21,578 | ₩22,165 | +2.28% | 126.6만 |
|---|
| 2026.03.17 | ₩21,525 | ₩22,258 | ₩21,391 | ₩22,152 | +2.91% | 100.4만 |
|---|
| 2026.03.16 | ₩21,698 | ₩21,698 | ₩21,124 | ₩21,204 | -2.28% | 123.1만 |
|---|
| 2026.03.13 | ₩21,605 | ₩21,978 | ₩20,951 | ₩21,324 | -1.30% | 93.4만 |
|---|
| 2026.03.12 | ₩21,044 | ₩21,871 | ₩20,951 | ₩21,511 | +2.22% | 79.8만 |
|---|
| 2026.03.11 | ₩22,018 | ₩22,258 | ₩21,284 | ₩21,658 | -1.64% | 80만 |
|---|
| 2026.03.10 | ₩21,965 | ₩22,459 | ₩21,618 | ₩21,938 | -0.12% | 83만 |
|---|
| 2026.03.09 | ₩21,431 | ₩22,432 | ₩21,004 | ₩22,298 | +4.05% | 117.9만 |
|---|
| 2026.03.06 | ₩21,765 | ₩22,218 | ₩21,298 | ₩21,898 | +0.61% | 164만 |
|---|
| 2026.03.05 | ₩23,419 | ₩23,660 | ₩21,885 | ₩22,138 | -5.47% | 133.7만 |
|---|
| 2026.03.04 | ₩23,953 | ₩24,167 | ₩23,313 | ₩23,673 | -1.17% | 155.5만 |
|---|
| 2026.03.03 | ₩23,126 | ₩23,927 | ₩22,325 | ₩23,753 | +2.71% | 173.9만 |
|---|
| 2026.03.02 | ₩23,072 | ₩24,180 | ₩22,432 | ₩23,980 | +3.93% | 224.9만 |
|---|
| 2026.02.27 | ₩26,088 | ₩26,235 | ₩23,353 | ₩23,580 | -9.62% | 306만 |
|---|
| 2026.02.26 | ₩27,756 | ₩28,570 | ₩26,502 | ₩26,662 | -3.94% | 276.9만 |
|---|
| 2026.02.25 | ₩23,566 | ₩24,113 | ₩23,113 | ₩24,073 | +2.15% | 157.6만 |
|---|
| 2026.02.24 | ₩23,179 | ₩23,726 | ₩23,113 | ₩23,459 | +1.21% | 153.2만 |
|---|
| 2026.02.23 | ₩23,927 | ₩24,127 | ₩22,632 | ₩23,086 | -3.51% | 135.6만 |
|---|
| 2026.02.20 | ₩23,860 | ₩25,114 | ₩23,419 | ₩24,233 | +1.57% | 171.5만 |
|---|
| 2026.02.19 | ₩24,394 | ₩24,540 | ₩23,740 | ₩23,913 | -1.97% | 104.1만 |
|---|
| 2026.02.18 | ₩24,020 | ₩25,034 | ₩24,020 | ₩24,700 | +2.83% | 127.7만 |
|---|
| 2026.02.17 | ₩23,806 | ₩24,300 | ₩23,646 | ₩24,167 | +1.51% | 116.1만 |
|---|
| 2026.02.13 | ₩24,020 | ₩24,153 | ₩23,353 | ₩23,499 | -2.17% | 109.3만 |
|---|
| 2026.02.12 | ₩24,153 | ₩24,487 | ₩23,139 | ₩23,660 | -2.04% | 69.7만 |
|---|
| 2026.02.11 | ₩24,087 | ₩24,580 | ₩23,606 | ₩23,780 | -1.27% | 77.8만 |
|---|
| 2026.02.10 | ₩24,420 | ₩24,981 | ₩24,167 | ₩24,273 | -0.60% | 91.7만 |
|---|
| 2026.02.09 | ₩24,420 | ₩24,767 | ₩24,100 | ₩24,287 | -0.55% | 68.6만 |
|---|
| 2026.02.06 | ₩24,247 | ₩24,901 | ₩24,153 | ₩24,807 | +2.31% | 107.8만 |
|---|
| 2026.02.05 | ₩24,460 | ₩24,514 | ₩23,593 | ₩24,153 | -1.25% | 133.6만 |
|---|
| 2026.02.04 | ₩24,087 | ₩24,514 | ₩23,753 | ₩24,260 | +0.72% | 96.8만 |
|---|
| 2026.02.03 | ₩24,300 | ₩24,674 | ₩23,406 | ₩23,473 | -3.40% | 82.8만 |
|---|
| 2026.02.02 | ₩23,406 | ₩24,620 | ₩23,406 | ₩24,273 | +3.71% | 144.8만 |
|---|
| 2026.01.30 | ₩23,473 | ₩23,793 | ₩22,926 | ₩23,646 | +0.74% | 142.7만 |
|---|
| 2026.01.29 | ₩23,059 | ₩23,379 | ₩22,726 | ₩23,299 | +1.04% | 183만 |
|---|
| 2026.01.28 | ₩22,832 | ₩23,499 | ₩22,592 | ₩23,006 | +0.76% | 160.1만 |
|---|
| 2026.01.27 | ₩23,166 | ₩23,233 | ₩22,419 | ₩22,846 | -1.38% | 206.7만 |
|---|
| 2026.01.26 | ₩23,993 | ₩24,260 | ₩23,113 | ₩23,233 | -3.17% | 184.5만 |
|---|
| 2026.01.23 | ₩24,767 | ₩25,288 | ₩23,766 | ₩24,047 | -2.91% | 196.4만 |
|---|
| 2026.01.22 | ₩25,568 | ₩26,035 | ₩25,394 | ₩25,728 | +0.63% | 125.1만 |
|---|
| 2026.01.21 | ₩25,034 | ₩25,861 | ₩24,834 | ₩25,541 | +2.03% | 162.2만 |
|---|
| 2026.01.20 | ₩25,261 | ₩25,915 | ₩24,180 | ₩24,647 | -2.43% | 211.2만 |
|---|
| 2026.01.16 | ₩25,501 | ₩25,781 | ₩25,301 | ₩25,755 | +0.99% | 191.4만 |
|---|
| 2026.01.15 | ₩24,394 | ₩25,995 | ₩23,967 | ₩25,821 | +5.85% | 152.7만 |
|---|
| 2026.01.14 | ₩25,007 | ₩25,354 | ₩24,260 | ₩24,647 | -1.44% | 145.6만 |
|---|
| 2026.01.13 | ₩25,101 | ₩25,421 | ₩24,687 | ₩25,074 | -0.11% | 182.7만 |
|---|
| 2026.01.12 | ₩24,754 | ₩25,328 | ₩24,087 | ₩25,074 | +1.29% | 119.5만 |
|---|
| 2026.01.09 | ₩25,595 | ₩26,355 | ₩24,474 | ₩25,394 | -0.78% | 197.7만 |
|---|
| 2026.01.08 | ₩23,726 | ₩24,981 | ₩23,646 | ₩24,794 | +4.50% | 183.2만 |
|---|
| 2026.01.07 | ₩23,806 | ₩24,087 | ₩22,459 | ₩23,993 | +0.78% | 340.9만 |
|---|
| 2026.01.06 | ₩24,514 | ₩25,248 | ₩24,273 | ₩25,061 | +2.23% | 232.5만 |
|---|
| 2026.01.05 | ₩24,420 | ₩24,941 | ₩23,740 | ₩24,700 | +1.15% | 227.5만 |
|---|
| 2026.01.02 | ₩24,060 | ₩24,460 | ₩23,753 | ₩24,300 | +1.00% | 170.6만 |
|---|
| 2025.12.31 | ₩24,007 | ₩24,220 | ₩23,566 | ₩24,220 | +0.89% | 147만 |
|---|
| 2025.12.30 | ₩23,740 | ₩24,487 | ₩23,553 | ₩24,060 | +1.35% | 100.7만 |
|---|
| 2025.12.29 | ₩23,753 | ₩24,020 | ₩23,606 | ₩23,913 | +0.67% | 86만 |
|---|
| 2025.12.26 | ₩23,580 | ₩23,967 | ₩23,233 | ₩23,940 | +1.53% | 64.1만 |
|---|
| 2025.12.24 | ₩23,353 | ₩24,007 | ₩23,259 | ₩23,646 | +1.26% | 72.5만 |
|---|
| 2025.12.23 | ₩24,020 | ₩24,180 | ₩23,339 | ₩23,379 | -2.67% | 125.9만 |
|---|
| 2025.12.22 | ₩24,607 | ₩24,807 | ₩23,873 | ₩24,113 | -2.01% | 331만 |
|---|
| 2025.12.19 | ₩24,767 | ₩25,034 | ₩24,087 | ₩24,420 | -1.40% | 334.7만 |
|---|
| 2025.12.18 | ₩25,208 | ₩25,541 | ₩24,941 | ₩24,954 | -1.01% | 199.1만 |
|---|
| 2025.12.17 | ₩25,047 | ₩25,675 | ₩24,781 | ₩24,981 | -0.27% | 116.8만 |
|---|
| 2025.12.16 | ₩24,434 | ₩25,635 | ₩24,287 | ₩25,087 | +2.68% | 141.9만 |
|---|
| 2025.12.15 | ₩24,367 | ₩24,700 | ₩24,153 | ₩24,487 | +0.49% | 139.6만 |
|---|
| 2025.12.12 | ₩24,821 | ₩25,087 | ₩24,127 | ₩24,180 | -2.58% | 148.1만 |
|---|
| 2025.12.11 | ₩24,327 | ₩24,874 | ₩23,846 | ₩24,767 | +1.81% | 201.1만 |
|---|
| 2025.12.10 | ₩23,379 | ₩24,981 | ₩23,299 | ₩24,714 | +5.71% | 215만 |
|---|
| 2025.12.09 | ₩23,086 | ₩23,620 | ₩23,019 | ₩23,366 | +1.21% | 119만 |
|---|
| 2025.12.08 | ₩23,393 | ₩23,393 | ₩22,872 | ₩23,273 | -0.51% | 112.4만 |
|---|
| 2025.12.05 | ₩23,273 | ₩23,526 | ₩22,926 | ₩23,233 | -0.17% | 136.8만 |
|---|
| 2025.12.04 | ₩23,179 | ₩23,379 | ₩22,699 | ₩23,046 | -0.58% | 110.3만 |
|---|
| 2025.12.03 | ₩22,379 | ₩23,339 | ₩22,298 | ₩23,299 | +4.11% | 203.3만 |
|---|
| 2025.12.02 | ₩22,685 | ₩22,685 | ₩22,005 | ₩22,112 | -2.53% | 173.7만 |
|---|
| 2025.12.01 | ₩21,418 | ₩23,046 | ₩21,418 | ₩22,712 | +6.04% | 281만 |
|---|
| 2025.11.28 | ₩21,765 | ₩21,925 | ₩21,484 | ₩21,631 | -0.61% | 45.8만 |
|---|
| 2025.11.26 | ₩21,404 | ₩22,085 | ₩21,324 | ₩21,725 | +1.50% | 131.8만 |
|---|
| 2025.11.25 | ₩20,777 | ₩21,898 | ₩20,630 | ₩21,431 | +3.15% | 141만 |
|---|
| 2025.11.24 | ₩20,777 | ₩21,458 | ₩20,417 | ₩20,577 | -0.96% | 225.7만 |
|---|
| 2025.11.21 | ₩19,776 | ₩21,338 | ₩19,656 | ₩21,218 | +7.29% | 262.5만 |
|---|
| 2025.11.20 | ₩19,950 | ₩20,590 | ₩19,536 | ₩19,550 | -2.01% | 119.6만 |
|---|
| 2025.11.19 | ₩19,990 | ₩20,057 | ₩19,536 | ₩19,937 | -0.27% | 109.7만 |
|---|
| 2025.11.18 | ₩19,496 | ₩20,137 | ₩19,403 | ₩19,910 | +2.12% | 134.1만 |
|---|
| 2025.11.17 | ₩20,404 | ₩20,550 | ₩19,456 | ₩19,656 | -3.66% | 175.6만 |
|---|
| 2025.11.14 | ₩20,484 | ₩20,844 | ₩20,257 | ₩20,604 | +0.59% | 128.9만 |
|---|
| 2025.11.13 | ₩21,418 | ₩21,738 | ₩20,711 | ₩20,844 | -2.68% | 135.2만 |
|---|
| 2025.11.12 | ₩21,351 | ₩22,112 | ₩21,138 | ₩21,351 | 0.00% | 255.4만 |
|---|
| 2025.11.11 | ₩22,352 | ₩23,139 | ₩20,964 | ₩21,017 | -5.97% | 296.6만 |
|---|
| 2025.11.10 | ₩21,244 | ₩21,978 | ₩20,630 | ₩21,805 | +2.64% | 398.7만 |
|---|
| 2025.11.07 | ₩20,924 | ₩21,685 | ₩20,724 | ₩21,244 | +1.53% | 305.3만 |
|---|
| 2025.11.06 | ₩21,725 | ₩22,445 | ₩19,710 | ₩20,844 | -4.05% | 551만 |
|---|
| 2025.11.05 | ₩22,819 | ₩22,819 | ₩17,975 | ₩22,312 | -2.22% | 956.1만 |
|---|
| 2025.11.04 | ₩29,064 | ₩29,745 | ₩28,730 | ₩29,464 | +1.38% | 403.9만 |
|---|
| 2025.11.03 | ₩30,292 | ₩30,425 | ₩29,371 | ₩29,811 | -1.59% | 181.3만 |
|---|
| 2025.10.31 | ₩30,759 | ₩30,892 | ₩30,065 | ₩30,292 | -1.52% | 205.6만 |
|---|
| 2025.10.30 | ₩31,386 | ₩31,560 | ₩30,372 | ₩30,759 | -2.00% | 231만 |
|---|
| 2025.10.29 | ₩33,054 | ₩33,348 | ₩30,759 | ₩31,066 | -6.02% | 236.4만 |
|---|
| 2025.10.28 | ₩33,228 | ₩33,708 | ₩32,480 | ₩33,147 | -0.24% | 125.9만 |
|---|
| 2025.10.27 | ₩34,642 | ₩34,922 | ₩33,054 | ₩33,161 | -4.28% | 246.4만 |
|---|
| 2025.10.24 | ₩36,737 | ₩37,004 | ₩34,735 | ₩34,882 | -5.05% | 178.4만 |
|---|
| 2025.10.23 | ₩36,097 | ₩36,964 | ₩36,043 | ₩36,911 | +2.26% | 134.2만 |
|---|
| 2025.10.22 | ₩36,017 | ₩36,657 | ₩34,869 | ₩35,923 | -0.26% | 161.1만 |
|---|
| 2025.10.21 | ₩35,670 | ₩36,911 | ₩35,323 | ₩36,310 | +1.80% | 173.7만 |
|---|
| 2025.10.20 | ₩34,535 | ₩35,803 | ₩34,202 | ₩35,683 | +3.32% | 122.2만 |
|---|
| 2025.10.17 | ₩34,709 | ₩35,443 | ₩34,348 | ₩34,375 | -0.96% | 103.1만 |
|---|
| 2025.10.16 | ₩35,216 | ₩35,283 | ₩34,295 | ₩35,122 | -0.27% | 171.1만 |
|---|
| 2025.10.15 | ₩35,056 | ₩35,723 | ₩34,735 | ₩35,216 | +0.46% | 158.9만 |
|---|
| 2025.10.14 | ₩33,201 | ₩34,735 | ₩33,174 | ₩34,415 | +3.66% | 86.8만 |
|---|
| 2025.10.13 | ₩33,374 | ₩34,228 | ₩33,094 | ₩33,841 | +1.40% | 108.7만 |
|---|
| 2025.10.10 | ₩34,308 | ₩35,216 | ₩32,814 | ₩32,881 | -4.16% | 143.3만 |
|---|