시장 데이터를 불러오는 중
전체 종목
Wynn Resorts, Limited - Common Stock 과거 주가
Wynn Resorts, Limited - Common Stock · WYNN · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wynn Resorts, Limited - Common Stock · WYNN · NASDAQ
주요 사업 분야는 호텔·리조트 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,880 | ₩101,708 | ₩99,558 | ₩100,346 | -0.53% | 170.8만 |
| 2026.10.08 | ₩99,492 | ₩100,827 | ₩98,784 | ₩100,533 | +1.05% | 224.5만 |
| 2026.10.07 | ₩102,363 | ₩102,496 | ₩99,745 | ₩100,106 | -2.20% | 240.4만 |
| 2026.10.06 | ₩103,911 | ₩105,634 | ₩102,055 | ₩102,309 | -1.54% | 201.8만 |
| 2026.10.05 | ₩101,615 | ₩105,060 | ₩101,508 | ₩103,044 | +1.41% | 197.1만 |
| 2026.10.02 | ₩104,259 | ₩104,472 | ₩101,147 | ₩101,321 | -2.82% | 218.2만 |
| 2026.10.01 | ₩105,607 | ₩106,035 | ₩101,842 | ₩103,217 | -2.26% | 299.5만 |
| 2026.09.30 | ₩105,046 | ₩107,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,978 |
| ₩106,061 |
| +0.97% |
| 331.9만 |
| 2026.09.29 | ₩108,158 | ₩108,825 | ₩103,805 | ₩104,459 | -3.42% | 224.9만 |
|---|
| 2026.09.28 | ₩107,650 | ₩109,493 | ₩106,168 | ₩107,517 | -0.12% | 268.8만 |
|---|
| 2026.09.25 | ₩107,997 | ₩109,226 | ₩106,956 | ₩108,318 | +0.30% | 242.2만 |
|---|
| 2026.09.24 | ₩108,171 | ₩108,518 | ₩102,897 | ₩107,076 | -1.01% | 424.6만 |
|---|
| 2026.09.23 | ₩110,040 | ₩110,161 | ₩107,891 | ₩108,759 | -1.16% | 153.5만 |
|---|
| 2026.09.22 | ₩113,045 | ₩114,220 | ₩110,014 | ₩110,174 | -2.54% | 205.6만 |
|---|
| 2026.09.21 | ₩109,466 | ₩112,658 | ₩108,625 | ₩111,256 | +1.63% | 224만 |
|---|
| 2026.09.18 | ₩110,601 | ₩111,149 | ₩108,692 | ₩109,066 | -1.39% | 502.8만 |
|---|
| 2026.09.17 | ₩113,552 | ₩113,993 | ₩110,655 | ₩110,775 | -2.45% | 197.7만 |
|---|
| 2026.09.16 | ₩115,996 | ₩116,730 | ₩112,190 | ₩112,471 | -3.04% | 243.4만 |
|---|
| 2026.09.15 | ₩116,837 | ₩117,838 | ₩115,609 | ₩115,782 | -0.90% | 176.7만 |
|---|
| 2026.09.14 | ₩116,476 | ₩117,625 | ₩115,902 | ₩117,184 | +0.61% | 151.6만 |
|---|
| 2026.09.11 | ₩119,080 | ₩119,561 | ₩116,116 | ₩117,104 | -1.66% | 201.8만 |
|---|
| 2026.09.10 | ₩119,441 | ₩120,442 | ₩117,865 | ₩118,065 | -1.15% | 212.4만 |
|---|
| 2026.09.09 | ₩122,045 | ₩122,726 | ₩119,801 | ₩120,482 | -1.28% | 210.2만 |
|---|
| 2026.09.08 | ₩122,018 | ₩123,700 | ₩120,789 | ₩123,140 | +0.92% | 170.6만 |
|---|
| 2026.09.04 | ₩121,711 | ₩123,674 | ₩121,537 | ₩122,232 | +0.43% | 120.2만 |
|---|
| 2026.09.03 | ₩122,432 | ₩122,846 | ₩119,788 | ₩122,258 | -0.14% | 154.1만 |
|---|
| 2026.09.02 | ₩121,163 | ₩123,981 | ₩121,123 | ₩122,205 | +0.86% | 175.8만 |
|---|
| 2026.09.01 | ₩119,735 | ₩122,953 | ₩119,427 | ₩120,976 | +1.04% | 182.5만 |
|---|
| 2026.08.31 | ₩126,958 | ₩126,958 | ₩121,337 | ₩121,884 | -4.00% | 275.8만 |
|---|
| 2026.08.28 | ₩126,491 | ₩128,414 | ₩126,478 | ₩127,199 | +0.56% | 122.4만 |
|---|
| 2026.08.27 | ₩129,522 | ₩129,522 | ₩124,849 | ₩124,996 | -3.49% | 187.9만 |
|---|
| 2026.08.26 | ₩132,179 | ₩132,300 | ₩129,562 | ₩129,749 | -1.84% | 115.4만 |
|---|
| 2026.08.25 | ₩133,114 | ₩133,515 | ₩131,004 | ₩131,846 | -0.95% | 147.4만 |
|---|
| 2026.08.24 | ₩135,304 | ₩135,478 | ₩132,073 | ₩132,740 | -1.89% | 163.1만 |
|---|
| 2026.08.21 | ₩133,194 | ₩135,237 | ₩133,074 | ₩133,902 | +0.53% | 89.2만 |
|---|
| 2026.08.20 | ₩132,193 | ₩133,929 | ₩129,589 | ₩132,994 | +0.61% | 181.6만 |
|---|
| 2026.08.19 | ₩135,798 | ₩135,932 | ₩131,659 | ₩133,662 | -1.57% | 195.6만 |
|---|
| 2026.08.18 | ₩137,480 | ₩138,522 | ₩135,197 | ₩135,251 | -1.62% | 110.5만 |
|---|
| 2026.08.17 | ₩137,080 | ₩137,574 | ₩135,010 | ₩137,253 | +0.13% | 124.7만 |
|---|
| 2026.08.14 | ₩136,332 | ₩137,587 | ₩135,478 | ₩136,906 | +0.42% | 106.1만 |
|---|
| 2026.08.13 | ₩136,906 | ₩138,322 | ₩135,304 | ₩136,693 | -0.16% | 127.2만 |
|---|
| 2026.08.12 | ₩140,244 | ₩141,967 | ₩137,360 | ₩137,494 | -1.96% | 183.7만 |
|---|
| 2026.08.11 | ₩136,078 | ₩140,017 | ₩136,078 | ₩139,924 | +2.83% | 103.2만 |
|---|
| 2026.08.10 | ₩136,199 | ₩137,053 | ₩135,304 | ₩136,866 | +0.49% | 117.5만 |
|---|
| 2026.08.07 | ₩135,064 | ₩137,988 | ₩133,394 | ₩136,920 | +1.37% | 150.2만 |
|---|
| 2026.08.06 | ₩135,064 | ₩136,653 | ₩134,276 | ₩135,531 | +0.35% | 135.9만 |
|---|
| 2026.08.05 | ₩136,319 | ₩145,866 | ₩134,797 | ₩135,064 | -0.92% | 366만 |
|---|
| 2026.08.04 | ₩131,004 | ₩131,886 | ₩129,429 | ₩130,323 | -0.52% | 250.4만 |
|---|
| 2026.08.03 | ₩133,528 | ₩134,302 | ₩129,776 | ₩131,338 | -1.64% | 145.5만 |
|---|
| 2026.07.31 | ₩134,329 | ₩134,343 | ₩130,163 | ₩132,607 | -1.28% | 148.8만 |
|---|
| 2026.07.30 | ₩132,073 | ₩134,997 | ₩131,859 | ₩134,463 | +1.81% | 125.1만 |
|---|
| 2026.07.29 | ₩131,912 | ₩133,234 | ₩130,403 | ₩132,206 | +0.22% | 133만 |
|---|
| 2026.07.28 | ₩133,394 | ₩133,995 | ₩131,645 | ₩132,219 | -0.88% | 147만 |
|---|
| 2026.07.27 | ₩131,779 | ₩134,610 | ₩131,485 | ₩133,127 | +1.02% | 162.3만 |
|---|
| 2026.07.24 | ₩129,909 | ₩131,218 | ₩128,668 | ₩129,415 | -0.38% | 149.4만 |
|---|
| 2026.07.23 | ₩124,021 | ₩130,270 | ₩123,540 | ₩129,215 | +4.19% | 303.7만 |
|---|
| 2026.07.22 | ₩126,438 | ₩127,212 | ₩125,369 | ₩126,010 | -0.34% | 141.5만 |
|---|
| 2026.07.21 | ₩127,853 | ₩127,880 | ₩125,997 | ₩126,358 | -1.17% | 121.8만 |
|---|
| 2026.07.20 | ₩129,869 | ₩130,230 | ₩127,292 | ₩127,733 | -1.65% | 113.2만 |
|---|
| 2026.07.17 | ₩130,323 | ₩130,323 | ₩128,067 | ₩129,041 | -0.98% | 100만 |
|---|
| 2026.07.16 | ₩129,896 | ₩132,353 | ₩129,896 | ₩131,004 | +0.85% | 100.2만 |
|---|
| 2026.07.15 | ₩128,668 | ₩129,829 | ₩127,947 | ₩129,589 | +0.72% | 100.8만 |
|---|
| 2026.07.14 | ₩129,869 | ₩130,323 | ₩127,199 | ₩128,053 | -1.40% | 127.4만 |
|---|
| 2026.07.13 | ₩133,488 | ₩134,142 | ₩129,255 | ₩129,696 | -2.84% | 128.7만 |
|---|
| 2026.07.10 | ₩132,887 | ₩134,316 | ₩132,032 | ₩133,221 | +0.25% | 132.7만 |
|---|
| 2026.07.09 | ₩130,203 | ₩132,620 | ₩129,669 | ₩131,966 | +1.35% | 134.5만 |
|---|
| 2026.07.08 | ₩130,163 | ₩131,285 | ₩128,494 | ₩130,764 | +0.46% | 131.3만 |
|---|
| 2026.07.07 | ₩129,188 | ₩130,564 | ₩127,399 | ₩128,654 | -0.41% | 110만 |
|---|
| 2026.07.06 | ₩128,187 | ₩128,521 | ₩124,381 | ₩128,040 | -0.11% | 157.7만 |
|---|
| 2026.07.02 | ₩128,708 | ₩131,498 | ₩126,611 | ₩128,067 | -0.50% | 188.9만 |
|---|
| 2026.07.01 | ₩129,736 | ₩130,684 | ₩127,800 | ₩128,334 | -1.08% | 140.3만 |
|---|
| 2026.06.30 | ₩132,900 | ₩132,900 | ₩129,175 | ₩129,642 | -2.45% | 128.1만 |
|---|
| 2026.06.29 | ₩136,012 | ₩136,012 | ₩132,473 | ₩132,754 | -2.40% | 118.4만 |
|---|
| 2026.06.26 | ₩131,739 | ₩135,624 | ₩131,258 | ₩134,116 | +1.80% | 325.9만 |
|---|
| 2026.06.25 | ₩138,802 | ₩139,363 | ₩131,525 | ₩132,700 | -4.40% | 204.3만 |
|---|
| 2026.06.24 | ₩139,069 | ₩141,874 | ₩138,322 | ₩138,535 | -0.38% | 124.5만 |
|---|
| 2026.06.23 | ₩137,601 | ₩140,685 | ₩137,066 | ₩139,069 | +1.07% | 101.2만 |
|---|
| 2026.06.22 | ₩138,762 | ₩140,271 | ₩137,534 | ₩138,362 | -0.29% | 119.2만 |
|---|
| 2026.06.18 | ₩138,108 | ₩142,541 | ₩137,974 | ₩140,912 | +2.03% | 166.7만 |
|---|
| 2026.06.17 | ₩137,000 | ₩140,351 | ₩136,305 | ₩136,612 | -0.28% | 162.1만 |
|---|
| 2026.06.16 | ₩141,219 | ₩142,741 | ₩138,175 | ₩138,428 | -1.98% | 129.8만 |
|---|
| 2026.06.15 | ₩145,345 | ₩147,722 | ₩140,992 | ₩141,486 | -2.66% | 153.7만 |
|---|
| 2026.06.12 | ₩145,265 | ₩148,603 | ₩142,648 | ₩143,235 | -1.40% | 132.6만 |
|---|
| 2026.06.11 | ₩140,552 | ₩143,997 | ₩138,736 | ₩143,876 | +2.37% | 195.3만 |
|---|
| 2026.06.10 | ₩143,008 | ₩144,691 | ₩140,178 | ₩140,552 | -1.72% | 143.8만 |
|---|
| 2026.06.09 | ₩140,752 | ₩147,108 | ₩140,218 | ₩143,462 | +1.93% | 240.8만 |
|---|
| 2026.06.08 | ₩138,428 | ₩141,446 | ₩137,921 | ₩139,977 | +1.12% | 104.7만 |
|---|
| 2026.06.05 | ₩138,522 | ₩141,887 | ₩137,707 | ₩139,510 | +0.71% | 138.1만 |
|---|
| 2026.06.04 | ₩140,418 | ₩141,406 | ₩137,868 | ₩138,335 | -1.48% | 105.2만 |
|---|
| 2026.06.03 | ₩139,457 | ₩141,967 | ₩136,826 | ₩140,138 | +0.49% | 144만 |
|---|
| 2026.06.02 | ₩141,540 | ₩141,793 | ₩139,096 | ₩139,697 | -1.30% | 99.7만 |
|---|
| 2026.06.01 | ₩137,974 | ₩143,903 | ₩136,372 | ₩142,247 | +3.10% | 213.5만 |
|---|
| 2026.05.29 | ₩135,584 | ₩136,826 | ₩134,663 | ₩135,157 | -0.32% | 102.5만 |
|---|
| 2026.05.28 | ₩134,730 | ₩137,200 | ₩132,927 | ₩135,584 | +0.63% | 121.3만 |
|---|
| 2026.05.27 | ₩131,659 | ₩136,439 | ₩131,659 | ₩135,157 | +2.66% | 176.3만 |
|---|
| 2026.05.26 | ₩131,111 | ₩131,952 | ₩129,669 | ₩130,684 | -0.33% | 146.8만 |
|---|
| 2026.05.22 | ₩130,190 | ₩132,527 | ₩128,935 | ₩129,843 | -0.27% | 120.9만 |
|---|
| 2026.05.21 | ₩129,602 | ₩131,712 | ₩127,426 | ₩131,578 | +1.52% | 90.4만 |
|---|
| 2026.05.20 | ₩126,865 | ₩133,034 | ₩124,782 | ₩130,938 | +3.21% | 155만 |
|---|
| 2026.05.19 | ₩127,239 | ₩128,174 | ₩125,850 | ₩126,558 | -0.54% | 100.2만 |
|---|
| 2026.05.18 | ₩128,320 | ₩130,871 | ₩126,678 | ₩127,533 | -0.61% | 134.1만 |
|---|
| 2026.05.15 | ₩127,332 | ₩128,507 | ₩125,690 | ₩127,412 | +0.06% | 102.8만 |
|---|
| 2026.05.14 | ₩128,841 | ₩130,817 | ₩127,119 | ₩127,426 | -1.10% | 204.1만 |
|---|
| 2026.05.13 | ₩129,843 | ₩129,856 | ₩126,251 | ₩128,467 | -1.06% | 155.5만 |
|---|
| 2026.05.12 | ₩132,139 | ₩132,567 | ₩129,656 | ₩129,856 | -1.73% | 163.9만 |
|---|
| 2026.05.11 | ₩134,823 | ₩135,865 | ₩130,938 | ₩132,687 | -1.58% | 271.7만 |
|---|
| 2026.05.08 | ₩141,540 | ₩141,820 | ₩132,994 | ₩136,759 | -3.38% | 398.1만 |
|---|
| 2026.05.07 | ₩143,850 | ₩145,519 | ₩140,832 | ₩142,675 | -0.82% | 127.3만 |
|---|
| 2026.05.06 | ₩144,584 | ₩145,546 | ₩143,182 | ₩143,636 | -0.66% | 112만 |
|---|
| 2026.05.05 | ₩138,201 | ₩142,661 | ₩138,201 | ₩141,860 | +2.65% | 161.5만 |
|---|
| 2026.05.04 | ₩141,500 | ₩141,780 | ₩136,546 | ₩138,121 | -2.39% | 136.8만 |
|---|
| 2026.05.01 | ₩142,875 | ₩145,265 | ₩140,792 | ₩141,513 | -0.95% | 146.6만 |
|---|
| 2026.04.30 | ₩139,403 | ₩143,823 | ₩138,402 | ₩143,022 | +2.60% | 108.7만 |
|---|
| 2026.04.29 | ₩141,059 | ₩141,313 | ₩138,963 | ₩139,190 | -1.33% | 135.3만 |
|---|
| 2026.04.28 | ₩140,138 | ₩143,195 | ₩139,203 | ₩141,807 | +1.19% | 108.4만 |
|---|
| 2026.04.27 | ₩141,046 | ₩142,875 | ₩139,977 | ₩140,885 | -0.11% | 117.5만 |
|---|
| 2026.04.24 | ₩141,219 | ₩142,661 | ₩139,991 | ₩141,099 | -0.09% | 119.1만 |
|---|
| 2026.04.23 | ₩141,647 | ₩141,647 | ₩137,681 | ₩141,019 | -0.44% | 170.6만 |
|---|
| 2026.04.22 | ₩144,878 | ₩144,878 | ₩140,645 | ₩142,394 | -1.71% | 97.1만 |
|---|
| 2026.04.21 | ₩145,412 | ₩146,881 | ₩143,382 | ₩143,756 | -1.14% | 93.8만 |
|---|
| 2026.04.20 | ₩145,185 | ₩146,026 | ₩142,127 | ₩145,265 | +0.06% | 125.7만 |
|---|
| 2026.04.17 | ₩144,651 | ₩149,511 | ₩144,010 | ₩145,799 | +0.79% | 157.4만 |
|---|
| 2026.04.16 | ₩142,661 | ₩144,197 | ₩141,406 | ₩142,635 | -0.02% | 146.6만 |
|---|
| 2026.04.15 | ₩140,992 | ₩143,970 | ₩140,298 | ₩142,661 | +1.18% | 126.4만 |
|---|
| 2026.04.14 | ₩137,948 | ₩141,406 | ₩137,627 | ₩140,992 | +2.21% | 144.8만 |
|---|
| 2026.04.13 | ₩138,562 | ₩138,562 | ₩136,132 | ₩137,614 | -0.68% | 122.4만 |
|---|
| 2026.04.10 | ₩140,058 | ₩141,006 | ₩138,589 | ₩138,869 | -0.85% | 79.1만 |
|---|
| 2026.04.09 | ₩138,575 | ₩140,325 | ₩137,040 | ₩140,058 | +1.07% | 133.3만 |
|---|
| 2026.04.08 | ₩140,658 | ₩144,143 | ₩139,577 | ₩140,525 | -0.09% | 254.8만 |
|---|
| 2026.04.07 | ₩137,093 | ₩137,601 | ₩133,528 | ₩134,102 | -2.18% | 153.5만 |
|---|
| 2026.04.06 | ₩134,957 | ₩137,280 | ₩133,328 | ₩137,147 | +1.62% | 97.7만 |
|---|
| 2026.04.02 | ₩135,010 | ₩136,586 | ₩132,874 | ₩136,239 | +0.91% | 138.3만 |
|---|
| 2026.04.01 | ₩136,826 | ₩138,589 | ₩134,863 | ₩137,000 | +0.13% | 164.9만 |
|---|
| 2026.03.31 | ₩130,938 | ₩135,958 | ₩130,417 | ₩135,598 | +3.56% | 181만 |
|---|
| 2026.03.30 | ₩129,616 | ₩131,218 | ₩128,374 | ₩129,215 | -0.31% | 142만 |
|---|
| 2026.03.27 | ₩132,139 | ₩132,780 | ₩128,387 | ₩128,975 | -2.39% | 186.2만 |
|---|
| 2026.03.26 | ₩134,676 | ₩135,437 | ₩132,286 | ₩132,820 | -1.38% | 131.5만 |
|---|
| 2026.03.25 | ₩138,709 | ₩140,765 | ₩134,276 | ₩136,052 | -1.92% | 138.8만 |
|---|
| 2026.03.24 | ₩133,648 | ₩137,814 | ₩133,648 | ₩137,227 | +2.68% | 108만 |
|---|
| 2026.03.23 | ₩136,572 | ₩140,004 | ₩134,930 | ₩135,037 | -1.12% | 160.5만 |
|---|
| 2026.03.20 | ₩137,400 | ₩137,534 | ₩132,433 | ₩133,501 | -2.84% | 218.6만 |
|---|
| 2026.03.19 | ₩134,423 | ₩138,348 | ₩134,009 | ₩137,747 | +2.47% | 106.2만 |
|---|
| 2026.03.18 | ₩137,173 | ₩140,124 | ₩135,331 | ₩135,691 | -1.08% | 96.2만 |
|---|
| 2026.03.17 | ₩136,279 | ₩140,805 | ₩136,225 | ₩137,974 | +1.24% | 218.5만 |
|---|
| 2026.03.16 | ₩135,197 | ₩137,534 | ₩133,782 | ₩134,369 | -0.61% | 194.9만 |
|---|
| 2026.03.13 | ₩133,808 | ₩135,918 | ₩132,860 | ₩134,102 | +0.22% | 196.2만 |
|---|
| 2026.03.12 | ₩130,857 | ₩133,101 | ₩128,681 | ₩131,912 | +0.81% | 259.4만 |
|---|
| 2026.03.11 | ₩138,549 | ₩139,470 | ₩133,408 | ₩133,621 | -3.56% | 249.7만 |
|---|
| 2026.03.10 | ₩135,851 | ₩139,670 | ₩135,531 | ₩137,173 | +0.97% | 188만 |
|---|
| 2026.03.09 | ₩131,805 | ₩136,305 | ₩128,881 | ₩135,611 | +2.89% | 435.9만 |
|---|
| 2026.03.06 | ₩137,360 | ₩138,068 | ₩134,863 | ₩135,678 | -1.22% | 219.9만 |
|---|
| 2026.03.05 | ₩137,200 | ₩141,126 | ₩136,853 | ₩140,698 | +2.55% | 153만 |
|---|
| 2026.03.04 | ₩137,681 | ₩139,550 | ₩136,212 | ₩137,974 | +0.21% | 281.8만 |
|---|
| 2026.03.03 | ₩136,866 | ₩138,335 | ₩132,340 | ₩136,572 | -0.21% | 249.8만 |
|---|
| 2026.03.02 | ₩137,627 | ₩140,525 | ₩134,797 | ₩138,121 | +0.36% | 328.6만 |
|---|
| 2026.02.27 | ₩143,543 | ₩145,546 | ₩141,460 | ₩144,464 | +0.64% | 168.8만 |
|---|
| 2026.02.26 | ₩144,544 | ₩149,284 | ₩144,037 | ₩147,028 | +1.72% | 192.1만 |
|---|
| 2026.02.25 | ₩147,215 | ₩148,216 | ₩141,313 | ₩143,476 | -2.54% | 142.4만 |
|---|
| 2026.02.24 | ₩143,209 | ₩148,083 | ₩143,209 | ₩146,133 | +2.04% | 150.3만 |
|---|
| 2026.02.23 | ₩151,928 | ₩152,436 | ₩140,525 | ₩143,209 | -5.74% | 215.9만 |
|---|
| 2026.02.20 | ₩153,504 | ₩154,599 | ₩150,740 | ₩153,384 | -0.08% | 135.9만 |
|---|
| 2026.02.19 | ₩154,545 | ₩154,839 | ₩152,302 | ₩154,025 | -0.34% | 93.6만 |
|---|
| 2026.02.18 | ₩152,636 | ₩158,618 | ₩152,636 | ₩155,306 | +1.75% | 160.4만 |
|---|
| 2026.02.17 | ₩151,140 | ₩157,403 | ₩150,887 | ₩152,756 | +1.07% | 285만 |
|---|
| 2026.02.13 | ₩139,083 | ₩153,637 | ₩138,949 | ₩151,407 | +8.86% | 347.8만 |
|---|
| 2026.02.12 | ₩154,866 | ₩155,333 | ₩142,942 | ₩144,010 | -7.01% | 271만 |
|---|
| 2026.02.11 | ₩156,562 | ₩158,084 | ₩153,384 | ₩154,238 | -1.48% | 169.7만 |
|---|
| 2026.02.10 | ₩156,749 | ₩158,778 | ₩153,798 | ₩156,041 | -0.45% | 146.3만 |
|---|
| 2026.02.09 | ₩157,430 | ₩159,152 | ₩155,707 | ₩156,148 | -0.81% | 212.7만 |
|---|
| 2026.02.06 | ₩150,980 | ₩157,857 | ₩150,499 | ₩157,510 | +4.32% | 180.6만 |
|---|
| 2026.02.05 | ₩151,568 | ₩152,836 | ₩148,390 | ₩151,154 | -0.27% | 150.7만 |
|---|
| 2026.02.04 | ₩148,563 | ₩154,225 | ₩148,563 | ₩152,502 | +2.65% | 211.6만 |
|---|
| 2026.02.03 | ₩145,092 | ₩147,268 | ₩143,943 | ₩145,906 | +0.56% | 118.1만 |
|---|
| 2026.02.02 | ₩144,370 | ₩146,721 | ₩143,209 | ₩145,786 | +0.98% | 162.4만 |
|---|
| 2026.01.30 | ₩145,345 | ₩146,547 | ₩142,314 | ₩143,476 | -1.29% | 123.8만 |
|---|
| 2026.01.29 | ₩145,465 | ₩147,949 | ₩143,075 | ₩145,425 | -0.03% | 214.2만 |
|---|
| 2026.01.28 | ₩152,048 | ₩154,986 | ₩150,566 | ₩150,726 | -0.87% | 125.3만 |
|---|
| 2026.01.27 | ₩152,329 | ₩153,210 | ₩150,513 | ₩151,915 | -0.27% | 84만 |
|---|
| 2026.01.26 | ₩151,234 | ₩154,892 | ₩151,234 | ₩152,329 | +0.72% | 112.9만 |
|---|
| 2026.01.23 | ₩152,302 | ₩153,584 | ₩150,807 | ₩151,621 | -0.45% | 74.6만 |
|---|
| 2026.01.22 | ₩154,532 | ₩156,228 | ₩152,689 | ₩153,637 | -0.58% | 83.8만 |
|---|
| 2026.01.21 | ₩149,645 | ₩152,743 | ₩148,777 | ₩152,396 | +1.84% | 161.7만 |
|---|
| 2026.01.20 | ₩150,045 | ₩152,222 | ₩147,869 | ₩148,590 | -0.97% | 107.5만 |
|---|
| 2026.01.16 | ₩157,296 | ₩157,550 | ₩151,968 | ₩152,663 | -2.95% | 114.4만 |
|---|
| 2026.01.15 | ₩156,068 | ₩157,857 | ₩155,173 | ₩156,722 | +0.42% | 87.9만 |
|---|
| 2026.01.14 | ₩155,306 | ₩156,121 | ₩152,222 | ₩156,068 | +0.49% | 129.5만 |
|---|
| 2026.01.13 | ₩156,281 | ₩157,349 | ₩154,465 | ₩155,427 | -0.55% | 82.2만 |
|---|
| 2026.01.12 | ₩155,133 | ₩158,565 | ₩155,133 | ₩156,014 | +0.57% | 123.5만 |
|---|
| 2026.01.09 | ₩158,645 | ₩159,699 | ₩155,467 | ₩157,336 | -0.82% | 149.5만 |
|---|
| 2026.01.08 | ₩154,292 | ₩159,673 | ₩153,637 | ₩157,924 | +2.35% | 153.5만 |
|---|
| 2026.01.07 | ₩160,394 | ₩160,861 | ₩155,173 | ₩155,387 | -3.12% | 127.4만 |
|---|
| 2026.01.06 | ₩160,314 | ₩162,063 | ₩158,284 | ₩160,941 | +0.39% | 106만 |
|---|
| 2026.01.05 | ₩162,530 | ₩164,960 | ₩159,646 | ₩159,806 | -1.68% | 111.1만 |
|---|
| 2026.01.02 | ₩160,340 | ₩164,239 | ₩160,234 | ₩163,665 | +2.07% | 81만 |
|---|
| 2025.12.31 | ₩160,768 | ₩161,996 | ₩160,167 | ₩160,674 | -0.06% | 194.9만 |
|---|
| 2025.12.30 | ₩163,265 | ₩163,545 | ₩160,621 | ₩160,674 | -1.59% | 69만 |
|---|
| 2025.12.29 | ₩165,041 | ₩165,521 | ₩161,916 | ₩163,265 | -1.08% | 101.7만 |
|---|
| 2025.12.26 | ₩166,963 | ₩167,992 | ₩165,628 | ₩166,055 | -0.54% | 71.7만 |
|---|
| 2025.12.24 | ₩165,735 | ₩168,152 | ₩165,735 | ₩166,937 | +0.73% | 61.5만 |
|---|
| 2025.12.23 | ₩168,472 | ₩169,541 | ₩166,710 | ₩166,857 | -0.96% | 109.7만 |
|---|
| 2025.12.22 | ₩171,049 | ₩171,904 | ₩167,978 | ₩168,219 | -1.65% | 156.8만 |
|---|
| 2025.12.19 | ₩169,100 | ₩172,705 | ₩168,913 | ₩170,836 | +1.03% | 213.5만 |
|---|
| 2025.12.18 | ₩169,567 | ₩171,557 | ₩167,725 | ₩168,926 | -0.38% | 137.1만 |
|---|
| 2025.12.17 | ₩169,287 | ₩169,594 | ₩166,977 | ₩167,498 | -1.06% | 97.8만 |
|---|
| 2025.12.16 | ₩168,579 | ₩170,128 | ₩167,618 | ₩168,299 | -0.17% | 131만 |
|---|
| 2025.12.15 | ₩165,775 | ₩169,661 | ₩162,076 | ₩168,579 | +1.69% | 189.9만 |
|---|
| 2025.12.12 | ₩167,845 | ₩169,193 | ₩164,039 | ₩165,121 | -1.62% | 102만 |
|---|
| 2025.12.11 | ₩164,640 | ₩169,193 | ₩163,625 | ₩166,710 | +1.26% | 119.4만 |
|---|
| 2025.12.10 | ₩165,535 | ₩166,322 | ₩164,026 | ₩165,041 | -0.30% | 112.2만 |
|---|
| 2025.12.09 | ₩169,714 | ₩170,502 | ₩164,680 | ₩165,868 | -2.27% | 140.1만 |
|---|
| 2025.12.08 | ₩169,968 | ₩177,312 | ₩168,713 | ₩169,754 | -0.13% | 181.7만 |
|---|
| 2025.12.05 | ₩167,978 | ₩169,447 | ₩166,656 | ₩167,591 | -0.23% | 85.6만 |
|---|
| 2025.12.04 | ₩173,293 | ₩173,293 | ₩164,693 | ₩167,871 | -3.13% | 261만 |
|---|
| 2025.12.03 | ₩178,594 | ₩178,901 | ₩173,440 | ₩175,629 | -1.66% | 113.7만 |
|---|
| 2025.12.02 | ₩177,886 | ₩178,567 | ₩174,681 | ₩177,712 | -0.10% | 121.5만 |
|---|
| 2025.12.01 | ₩176,417 | ₩179,889 | ₩175,776 | ₩177,285 | +0.49% | 283.1만 |
|---|
| 2025.11.28 | ₩173,066 | ₩173,586 | ₩171,383 | ₩171,824 | -0.72% | 86.1만 |
|---|
| 2025.11.26 | ₩169,901 | ₩173,934 | ₩169,567 | ₩172,865 | +1.74% | 194.7만 |
|---|
| 2025.11.25 | ₩164,560 | ₩173,199 | ₩162,904 | ₩170,208 | +3.43% | 359.9만 |
|---|
| 2025.11.24 | ₩160,607 | ₩168,819 | ₩160,567 | ₩164,560 | +2.46% | 202.5만 |
|---|
| 2025.11.21 | ₩156,668 | ₩161,182 | ₩153,504 | ₩159,699 | +1.93% | 175.7만 |
|---|
| 2025.11.20 | ₩158,471 | ₩161,876 | ₩156,134 | ₩156,415 | -1.30% | 109.9만 |
|---|
| 2025.11.19 | ₩160,287 | ₩160,834 | ₩157,149 | ₩157,990 | -1.43% | 93.9만 |
|---|
| 2025.11.18 | ₩156,962 | ₩162,143 | ₩156,027 | ₩160,621 | +2.33% | 140.2만 |
|---|
| 2025.11.17 | ₩160,033 | ₩162,223 | ₩155,854 | ₩157,750 | -1.43% | 116.4만 |
|---|
| 2025.11.14 | ₩161,248 | ₩164,066 | ₩158,271 | ₩161,208 | -0.02% | 121.3만 |
|---|
| 2025.11.13 | ₩166,336 | ₩168,285 | ₩164,053 | ₩164,253 | -1.25% | 104.5만 |
|---|
| 2025.11.12 | ₩168,980 | ₩170,115 | ₩166,616 | ₩166,937 | -1.21% | 141.4만 |
|---|
| 2025.11.11 | ₩170,128 | ₩174,681 | ₩167,190 | ₩168,339 | -1.05% | 156.7만 |
|---|
| 2025.11.10 | ₩169,514 | ₩179,208 | ₩169,380 | ₩172,091 | +1.52% | 240만 |
|---|
| 2025.11.07 | ₩160,380 | ₩169,407 | ₩159,699 | ₩168,432 | +5.02% | 320.6만 |
|---|
| 2025.11.06 | ₩167,751 | ₩170,515 | ₩162,904 | ₩163,625 | -2.46% | 289.6만 |
|---|
| 2025.11.05 | ₩162,464 | ₩169,087 | ₩161,849 | ₩167,164 | +2.89% | 177.6만 |
|---|
| 2025.11.04 | ₩164,373 | ₩165,001 | ₩160,514 | ₩162,023 | -1.43% | 137.6만 |
|---|
| 2025.11.03 | ₩161,689 | ₩168,633 | ₩160,567 | ₩167,885 | +3.83% | 217.4만 |
|---|
| 2025.10.31 | ₩159,272 | ₩160,300 | ₩157,296 | ₩158,885 | -0.24% | 170.3만 |
|---|
| 2025.10.30 | ₩158,952 | ₩162,837 | ₩158,952 | ₩159,926 | +0.61% | 111.2만 |
|---|
| 2025.10.29 | ₩160,514 | ₩162,931 | ₩159,192 | ₩161,395 | +0.55% | 125.1만 |
|---|
| 2025.10.28 | ₩166,162 | ₩166,883 | ₩161,102 | ₩161,369 | -2.88% | 146.4만 |
|---|
| 2025.10.27 | ₩169,527 | ₩171,503 | ₩166,790 | ₩167,498 | -1.20% | 94만 |
|---|
| 2025.10.24 | ₩167,698 | ₩169,754 | ₩166,910 | ₩167,671 | -0.02% | 121.3만 |
|---|
| 2025.10.23 | ₩165,575 | ₩169,407 | ₩164,560 | ₩167,444 | +1.13% | 211.5만 |
|---|
| 2025.10.22 | ₩161,916 | ₩162,223 | ₩158,618 | ₩159,419 | -1.54% | 111만 |
|---|
| 2025.10.21 | ₩161,742 | ₩162,530 | ₩159,900 | ₩161,742 | 0.00% | 83.6만 |
|---|
| 2025.10.20 | ₩160,741 | ₩163,906 | ₩160,274 | ₩162,824 | +1.30% | 206만 |
|---|
| 2025.10.17 | ₩154,519 | ₩159,419 | ₩154,292 | ₩157,309 | +1.81% | 174.6만 |
|---|
| 2025.10.16 | ₩157,870 | ₩159,112 | ₩153,891 | ₩154,786 | -1.95% | 101.3만 |
|---|
| 2025.10.15 | ₩156,121 | ₩159,579 | ₩155,560 | ₩157,657 | +0.98% | 142만 |
|---|
| 2025.10.14 | ₩149,551 | ₩156,895 | ₩149,511 | ₩155,039 | +3.67% | 133.3만 |
|---|
| 2025.10.13 | ₩159,112 | ₩159,713 | ₩149,725 | ₩150,246 | -5.57% | 317.1만 |
|---|
| 2025.10.10 | ₩164,707 | ₩166,336 | ₩157,657 | ₩160,087 | -2.81% | 218.4만 |
|---|