시장 데이터를 불러오는 중
전체 종목
Western Alliance Bancorporation Common Stock (DE) 과거 주가
Western Alliance Bancorporation Common Stock (DE) · WAL · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Alliance Bancorporation Common Stock (DE) · WAL · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩100,086 | ₩100,649 | ₩99,161 | ₩99,523 | -0.56% | 83.8만 |
| 2026.10.08 | ₩98,518 | ₩101,198 | ₩98,438 | ₩101,172 | +2.69% | 138.7만 |
| 2026.10.07 | ₩100,368 | ₩100,622 | ₩97,299 | ₩99,630 | -0.73% | 148만 |
| 2026.10.06 | ₩102,284 | ₩102,820 | ₩101,064 | ₩101,962 | -0.31% | 179.7만 |
| 2026.10.05 | ₩102,525 | ₩102,940 | ₩100,930 | ₩101,868 | -0.64% | 159.4만 |
| 2026.10.02 | ₩103,034 | ₩103,986 | ₩102,056 | ₩102,351 | -0.66% | 98.3만 |
| 2026.10.01 | ₩99,831 | ₩101,600 | ₩97,701 | ₩101,440 | +1.61% | 142.9만 |
| 2026.09.30 | ₩101,332 | ₩101,694 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,635 |
| -0.69% |
| 106.9만 |
| 2026.09.29 | ₩102,820 | ₩103,235 | ₩99,309 | ₩101,520 | -1.26% | 142.4만 |
|---|
| 2026.09.28 | ₩103,530 | ₩103,704 | ₩102,190 | ₩102,579 | -0.92% | 92.3만 |
|---|
| 2026.09.25 | ₩102,967 | ₩105,058 | ₩102,552 | ₩103,999 | +1.00% | 110.7만 |
|---|
| 2026.09.24 | ₩101,775 | ₩102,418 | ₩99,965 | ₩102,190 | +0.41% | 90.4만 |
|---|
| 2026.09.23 | ₩103,865 | ₩104,790 | ₩101,239 | ₩101,306 | -2.46% | 101.3만 |
|---|
| 2026.09.22 | ₩106,022 | ₩106,786 | ₩103,543 | ₩104,187 | -1.73% | 114.2만 |
|---|
| 2026.09.21 | ₩106,076 | ₩106,076 | ₩104,240 | ₩105,393 | -0.64% | 85만 |
|---|
| 2026.09.18 | ₩105,996 | ₩106,223 | ₩103,905 | ₩105,245 | -0.71% | 245만 |
|---|
| 2026.09.17 | ₩108,153 | ₩108,153 | ₩105,058 | ₩106,438 | -1.59% | 121.7만 |
|---|
| 2026.09.16 | ₩105,754 | ₩108,877 | ₩102,632 | ₩104,254 | -1.42% | 237.8만 |
|---|
| 2026.09.15 | ₩106,451 | ₩107,858 | ₩105,513 | ₩105,902 | -0.52% | 71만 |
|---|
| 2026.09.14 | ₩105,607 | ₩108,193 | ₩105,312 | ₩106,103 | +0.47% | 95.9만 |
|---|
| 2026.09.11 | ₩107,697 | ₩108,059 | ₩104,294 | ₩106,250 | -1.34% | 58.8만 |
|---|
| 2026.09.10 | ₩106,411 | ₩106,960 | ₩104,374 | ₩106,237 | -0.16% | 95.3만 |
|---|
| 2026.09.09 | ₩106,116 | ₩107,014 | ₩105,071 | ₩106,746 | +0.59% | 113.2만 |
|---|
| 2026.09.08 | ₩108,032 | ₩108,582 | ₩107,081 | ₩107,121 | -0.84% | 89.1만 |
|---|
| 2026.09.04 | ₩107,979 | ₩109,064 | ₩107,523 | ₩108,475 | +0.46% | 76.7만 |
|---|
| 2026.09.03 | ₩106,652 | ₩108,568 | ₩106,384 | ₩108,542 | +1.77% | 87.5만 |
|---|
| 2026.09.02 | ₩104,334 | ₩107,939 | ₩104,280 | ₩106,022 | +1.62% | 124.5만 |
|---|
| 2026.09.01 | ₩104,441 | ₩105,768 | ₩103,235 | ₩103,530 | -0.87% | 121.2만 |
|---|
| 2026.08.31 | ₩105,393 | ₩105,781 | ₩104,240 | ₩104,696 | -0.66% | 111.5만 |
|---|
| 2026.08.28 | ₩106,371 | ₩106,652 | ₩104,723 | ₩105,232 | -1.07% | 82.3만 |
|---|
| 2026.08.27 | ₩105,513 | ₩106,036 | ₩103,356 | ₩105,473 | -0.04% | 113.4만 |
|---|
| 2026.08.26 | ₩107,202 | ₩107,738 | ₩106,384 | ₩106,666 | -0.50% | 62.1만 |
|---|
| 2026.08.25 | ₩105,714 | ₩107,027 | ₩104,522 | ₩106,706 | +0.94% | 157.7만 |
|---|
| 2026.08.24 | ₩107,081 | ₩107,684 | ₩104,763 | ₩105,044 | -1.90% | 79.3만 |
|---|
| 2026.08.21 | ₩106,880 | ₩107,537 | ₩105,205 | ₩106,759 | -0.11% | 123.4만 |
|---|
| 2026.08.20 | ₩107,228 | ₩108,006 | ₩105,768 | ₩106,063 | -1.09% | 125.1만 |
|---|
| 2026.08.19 | ₩108,622 | ₩108,743 | ₩106,250 | ₩107,738 | -0.81% | 159.7만 |
|---|
| 2026.08.18 | ₩109,667 | ₩109,841 | ₩107,671 | ₩108,207 | -1.33% | 70.3만 |
|---|
| 2026.08.17 | ₩109,962 | ₩110,605 | ₩109,011 | ₩109,506 | -0.41% | 62.9만 |
|---|
| 2026.08.14 | ₩109,399 | ₩110,793 | ₩109,399 | ₩110,310 | +0.83% | 61.7만 |
|---|
| 2026.08.13 | ₩111,021 | ₩112,079 | ₩109,533 | ₩109,533 | -1.34% | 80.4만 |
|---|
| 2026.08.12 | ₩110,123 | ₩111,168 | ₩108,903 | ₩110,712 | +0.54% | 101만 |
|---|
| 2026.08.11 | ₩108,140 | ₩109,949 | ₩107,496 | ₩109,212 | +0.99% | 76만 |
|---|
| 2026.08.10 | ₩107,952 | ₩108,367 | ₩107,068 | ₩107,845 | -0.10% | 85.9만 |
|---|
| 2026.08.07 | ₩108,890 | ₩110,136 | ₩107,992 | ₩108,984 | +0.09% | 119.9만 |
|---|
| 2026.08.06 | ₩111,892 | ₩111,892 | ₩108,756 | ₩108,984 | -2.60% | 74.3만 |
|---|
| 2026.08.05 | ₩113,781 | ₩113,875 | ₩111,141 | ₩111,195 | -2.27% | 72.3만 |
|---|
| 2026.08.04 | ₩111,329 | ₩114,545 | ₩111,114 | ₩113,004 | +1.50% | 127.5만 |
|---|
| 2026.08.03 | ₩108,367 | ₩111,128 | ₩108,367 | ₩110,980 | +2.41% | 79.3만 |
|---|
| 2026.07.31 | ₩109,466 | ₩110,109 | ₩107,282 | ₩107,858 | -1.47% | 60.2만 |
|---|
| 2026.07.30 | ₩109,279 | ₩110,404 | ₩108,769 | ₩108,877 | -0.37% | 72.2만 |
|---|
| 2026.07.29 | ₩110,659 | ₩111,851 | ₩107,510 | ₩108,140 | -2.28% | 87.1만 |
|---|
| 2026.07.28 | ₩111,208 | ₩112,146 | ₩110,913 | ₩112,093 | +0.80% | 71.1만 |
|---|
| 2026.07.27 | ₩112,642 | ₩114,022 | ₩110,833 | ₩110,900 | -1.55% | 90만 |
|---|
| 2026.07.24 | ₩111,610 | ₩112,039 | ₩109,480 | ₩111,369 | -0.22% | 77.2만 |
|---|
| 2026.07.23 | ₩108,421 | ₩111,262 | ₩107,992 | ₩111,181 | +2.55% | 235.6만 |
|---|
| 2026.07.22 | ₩105,178 | ₩112,535 | ₩105,178 | ₩111,771 | +6.27% | 206.7만 |
|---|
| 2026.07.21 | ₩108,394 | ₩108,421 | ₩106,398 | ₩107,872 | -0.48% | 147.4만 |
|---|
| 2026.07.20 | ₩110,217 | ₩110,672 | ₩108,367 | ₩108,501 | -1.56% | 87만 |
|---|
| 2026.07.17 | ₩111,047 | ₩111,704 | ₩109,426 | ₩110,284 | -0.69% | 76.5만 |
|---|
| 2026.07.16 | ₩109,935 | ₩113,151 | ₩109,828 | ₩112,548 | +2.38% | 75.3만 |
|---|
| 2026.07.15 | ₩108,649 | ₩110,632 | ₩108,046 | ₩109,600 | +0.88% | 89.5만 |
|---|
| 2026.07.14 | ₩107,711 | ₩109,413 | ₩107,295 | ₩107,657 | -0.05% | 81.4만 |
|---|
| 2026.07.13 | ₩108,555 | ₩108,555 | ₩106,518 | ₩107,858 | -0.64% | 72.8만 |
|---|
| 2026.07.10 | ₩108,287 | ₩108,810 | ₩107,362 | ₩108,126 | -0.15% | 60.3만 |
|---|
| 2026.07.09 | ₩106,183 | ₩109,024 | ₩106,183 | ₩107,215 | +0.97% | 75.8만 |
|---|
| 2026.07.08 | ₩108,649 | ₩109,171 | ₩104,374 | ₩105,473 | -2.92% | 116.3만 |
|---|
| 2026.07.07 | ₩111,436 | ₩111,959 | ₩109,547 | ₩109,640 | -1.61% | 187.4만 |
|---|
| 2026.07.06 | ₩108,461 | ₩110,954 | ₩108,274 | ₩110,552 | +1.93% | 89.4만 |
|---|
| 2026.07.02 | ₩113,138 | ₩113,285 | ₩107,711 | ₩109,265 | -3.42% | 106.3만 |
|---|
| 2026.07.01 | ₩110,096 | ₩113,138 | ₩109,774 | ₩111,878 | +1.62% | 113.1만 |
|---|
| 2026.06.30 | ₩109,882 | ₩110,726 | ₩109,453 | ₩110,150 | +0.24% | 87.9만 |
|---|
| 2026.06.29 | ₩109,614 | ₩111,061 | ₩108,555 | ₩111,061 | +1.32% | 168.1만 |
|---|
| 2026.06.26 | ₩109,466 | ₩110,042 | ₩108,850 | ₩109,949 | +0.44% | 121.8만 |
|---|
| 2026.06.25 | ₩108,367 | ₩110,418 | ₩107,925 | ₩109,185 | +0.75% | 90.6만 |
|---|
| 2026.06.24 | ₩107,805 | ₩108,582 | ₩106,733 | ₩107,590 | -0.20% | 105.6만 |
|---|
| 2026.06.23 | ₩105,607 | ₩108,408 | ₩105,192 | ₩108,113 | +2.37% | 88.1만 |
|---|
| 2026.06.22 | ₩106,639 | ₩108,019 | ₩105,125 | ₩105,540 | -1.03% | 100.2만 |
|---|
| 2026.06.18 | ₩105,674 | ₩107,630 | ₩105,661 | ₩107,081 | +1.33% | 191.9만 |
|---|
| 2026.06.17 | ₩108,877 | ₩110,056 | ₩103,691 | ₩105,098 | -3.47% | 142.8만 |
|---|
| 2026.06.16 | ₩110,123 | ₩111,342 | ₩108,635 | ₩109,185 | -0.85% | 115.7만 |
|---|
| 2026.06.15 | ₩113,580 | ₩114,625 | ₩109,185 | ₩109,627 | -3.48% | 108.1만 |
|---|
| 2026.06.12 | ₩111,342 | ₩113,218 | ₩111,074 | ₩112,119 | +0.70% | 111.1만 |
|---|
| 2026.06.11 | ₩109,493 | ₩110,565 | ₩107,027 | ₩110,310 | +0.75% | 87.9만 |
|---|
| 2026.06.10 | ₩109,171 | ₩112,079 | ₩108,917 | ₩109,305 | +0.12% | 51.4만 |
|---|
| 2026.06.09 | ₩108,394 | ₩111,302 | ₩107,671 | ₩109,748 | +1.25% | 103.2만 |
|---|
| 2026.06.08 | ₩107,577 | ₩108,930 | ₩107,027 | ₩107,215 | -0.34% | 83.5만 |
|---|
| 2026.06.05 | ₩108,501 | ₩108,850 | ₩106,974 | ₩107,403 | -1.01% | 81.7만 |
|---|
| 2026.06.04 | ₩105,701 | ₩108,582 | ₩105,701 | ₩108,193 | +2.36% | 98.5만 |
|---|
| 2026.06.03 | ₩106,666 | ₩106,666 | ₩103,490 | ₩104,187 | -2.32% | 79.9만 |
|---|
| 2026.06.02 | ₩104,790 | ₩107,791 | ₩104,548 | ₩107,470 | +2.56% | 83.7만 |
|---|
| 2026.06.01 | ₩104,977 | ₩106,304 | ₩103,959 | ₩105,058 | +0.08% | 69.5만 |
|---|
| 2026.05.29 | ₩105,232 | ₩107,322 | ₩104,414 | ₩106,733 | +1.43% | 97.6만 |
|---|
| 2026.05.28 | ₩104,481 | ₩105,594 | ₩103,704 | ₩105,379 | +0.86% | 78.1만 |
|---|
| 2026.05.27 | ₩106,639 | ₩107,068 | ₩104,883 | ₩105,084 | -1.46% | 151.6만 |
|---|
| 2026.05.26 | ₩106,290 | ₩107,470 | ₩105,875 | ₩106,639 | +0.33% | 72.2만 |
|---|
| 2026.05.22 | ₩105,379 | ₩105,768 | ₩104,321 | ₩105,312 | -0.06% | 64만 |
|---|
| 2026.05.21 | ₩102,284 | ₩105,594 | ₩101,721 | ₩105,232 | +2.88% | 168.1만 |
|---|
| 2026.05.20 | ₩102,806 | ₩105,192 | ₩101,011 | ₩103,222 | +0.40% | 162.6만 |
|---|
| 2026.05.19 | ₩102,016 | ₩102,726 | ₩99,751 | ₩101,989 | -0.03% | 160.6만 |
|---|
| 2026.05.18 | ₩100,796 | ₩103,088 | ₩100,099 | ₩102,632 | +1.82% | 94.6만 |
|---|
| 2026.05.15 | ₩101,855 | ₩101,922 | ₩99,068 | ₩99,724 | -2.09% | 117.7만 |
|---|
| 2026.05.14 | ₩101,279 | ₩102,257 | ₩100,542 | ₩101,748 | +0.46% | 93.5만 |
|---|
| 2026.05.13 | ₩103,128 | ₩103,704 | ₩100,327 | ₩100,461 | -2.59% | 129.5만 |
|---|
| 2026.05.12 | ₩102,686 | ₩104,602 | ₩99,590 | ₩103,932 | +1.21% | 221.4만 |
|---|
| 2026.05.11 | ₩109,413 | ₩109,600 | ₩101,493 | ₩103,115 | -5.76% | 218.5만 |
|---|
| 2026.05.08 | ₩110,525 | ₩111,141 | ₩109,078 | ₩109,748 | -0.70% | 106.8만 |
|---|
| 2026.05.07 | ₩112,079 | ₩112,789 | ₩109,748 | ₩110,297 | -1.59% | 76.1만 |
|---|
| 2026.05.06 | ₩111,597 | ₩113,232 | ₩111,315 | ₩111,664 | +0.06% | 109.8만 |
|---|
| 2026.05.05 | ₩107,496 | ₩110,565 | ₩107,496 | ₩109,694 | +2.04% | 78.7만 |
|---|
| 2026.05.04 | ₩107,724 | ₩108,957 | ₩106,599 | ₩107,001 | -0.67% | 88.8만 |
|---|
| 2026.05.01 | ₩109,145 | ₩110,150 | ₩107,939 | ₩108,274 | -0.80% | 91.6만 |
|---|
| 2026.04.30 | ₩105,982 | ₩110,002 | ₩105,982 | ₩109,265 | +3.10% | 84.2만 |
|---|
| 2026.04.29 | ₩107,309 | ₩108,662 | ₩105,835 | ₩106,759 | -0.51% | 93.8만 |
|---|
| 2026.04.28 | ₩108,421 | ₩109,882 | ₩107,322 | ₩107,831 | -0.54% | 82.9만 |
|---|
| 2026.04.27 | ₩106,424 | ₩109,774 | ₩106,424 | ₩108,515 | +1.96% | 89.7만 |
|---|
| 2026.04.24 | ₩106,934 | ₩107,537 | ₩105,125 | ₩106,451 | -0.45% | 95.1만 |
|---|
| 2026.04.23 | ₩105,393 | ₩107,108 | ₩104,187 | ₩107,108 | +1.63% | 115.7만 |
|---|
| 2026.04.22 | ₩103,342 | ₩108,140 | ₩103,342 | ₩105,017 | +1.62% | 162.2만 |
|---|
| 2026.04.21 | ₩106,692 | ₩107,711 | ₩104,146 | ₩104,294 | -2.25% | 108.6만 |
|---|
| 2026.04.20 | ₩105,741 | ₩107,523 | ₩105,312 | ₩106,465 | +0.68% | 103.3만 |
|---|
| 2026.04.17 | ₩106,652 | ₩109,024 | ₩105,741 | ₩106,384 | -0.25% | 116.2만 |
|---|
| 2026.04.16 | ₩105,178 | ₩105,768 | ₩103,302 | ₩103,570 | -1.53% | 73만 |
|---|
| 2026.04.15 | ₩104,696 | ₩106,223 | ₩103,785 | ₩105,205 | +0.49% | 113.4만 |
|---|
| 2026.04.14 | ₩102,780 | ₩104,897 | ₩102,471 | ₩103,999 | +1.19% | 62.8만 |
|---|
| 2026.04.13 | ₩101,319 | ₩103,463 | ₩100,461 | ₩103,342 | +2.00% | 92.6만 |
|---|
| 2026.04.10 | ₩102,605 | ₩102,753 | ₩101,212 | ₩102,123 | -0.47% | 75.3만 |
|---|
| 2026.04.09 | ₩100,019 | ₩103,530 | ₩99,979 | ₩102,847 | +2.83% | 102만 |
|---|
| 2026.04.08 | ₩101,533 | ₩103,356 | ₩100,341 | ₩100,502 | -1.02% | 167.5만 |
|---|
| 2026.04.07 | ₩95,878 | ₩97,741 | ₩95,677 | ₩96,428 | +0.57% | 88.4만 |
|---|
| 2026.04.06 | ₩96,910 | ₩98,304 | ₩96,361 | ₩97,929 | +1.05% | 68만 |
|---|
| 2026.04.02 | ₩94,672 | ₩97,433 | ₩94,016 | ₩96,575 | +2.01% | 72.4만 |
|---|
| 2026.04.01 | ₩95,128 | ₩97,366 | ₩94,940 | ₩96,991 | +1.96% | 116.5만 |
|---|
| 2026.03.31 | ₩93,158 | ₩95,423 | ₩92,073 | ₩94,940 | +1.91% | 119.3만 |
|---|
| 2026.03.30 | ₩91,577 | ₩92,381 | ₩90,532 | ₩91,081 | -0.54% | 81만 |
|---|
| 2026.03.27 | ₩93,118 | ₩93,373 | ₩90,451 | ₩90,853 | -2.43% | 144.8만 |
|---|
| 2026.03.26 | ₩93,815 | ₩94,927 | ₩93,198 | ₩94,016 | +0.21% | 98.1만 |
|---|
| 2026.03.25 | ₩94,672 | ₩95,450 | ₩93,011 | ₩94,793 | +0.13% | 88.9만 |
|---|
| 2026.03.24 | ₩91,282 | ₩95,034 | ₩91,282 | ₩93,386 | +2.30% | 97.8만 |
|---|
| 2026.03.23 | ₩93,145 | ₩93,775 | ₩88,776 | ₩92,649 | -0.53% | 289.7만 |
|---|
| 2026.03.20 | ₩90,291 | ₩90,572 | ₩88,602 | ₩89,835 | -0.50% | 261.8만 |
|---|
| 2026.03.19 | ₩88,964 | ₩90,853 | ₩88,200 | ₩90,250 | +1.45% | 205.5만 |
|---|
| 2026.03.18 | ₩90,585 | ₩91,617 | ₩89,071 | ₩89,379 | -1.33% | 126.5만 |
|---|
| 2026.03.17 | ₩91,979 | ₩91,979 | ₩90,398 | ₩91,336 | -0.70% | 147.8만 |
|---|
| 2026.03.16 | ₩92,287 | ₩92,944 | ₩90,599 | ₩90,679 | -1.74% | 120.9만 |
|---|
| 2026.03.13 | ₩92,475 | ₩92,796 | ₩90,987 | ₩91,081 | -1.51% | 112.8만 |
|---|
| 2026.03.12 | ₩90,786 | ₩92,528 | ₩90,304 | ₩91,282 | +0.55% | 201.1만 |
|---|
| 2026.03.11 | ₩96,401 | ₩96,562 | ₩92,971 | ₩93,265 | -3.25% | 215.4만 |
|---|
| 2026.03.10 | ₩98,893 | ₩100,850 | ₩96,012 | ₩96,843 | -2.07% | 201.3만 |
|---|
| 2026.03.09 | ₩96,401 | ₩99,657 | ₩95,396 | ₩98,344 | +2.02% | 239.6만 |
|---|
| 2026.03.06 | ₩95,476 | ₩100,421 | ₩91,537 | ₩99,041 | +3.73% | 599.7만 |
|---|
| 2026.03.05 | ₩107,657 | ₩109,989 | ₩107,523 | ₩108,193 | +0.50% | 109.5만 |
|---|
| 2026.03.04 | ₩107,496 | ₩109,439 | ₩105,594 | ₩109,292 | +1.67% | 152.2만 |
|---|
| 2026.03.03 | ₩105,393 | ₩109,078 | ₩104,026 | ₩106,599 | +1.14% | 189.2만 |
|---|
| 2026.03.02 | ₩104,535 | ₩111,128 | ₩103,972 | ₩109,131 | +4.40% | 291.6만 |
|---|
| 2026.02.27 | ₩117,815 | ₩117,815 | ₩106,920 | ₩107,630 | -8.64% | 325만 |
|---|
| 2026.02.26 | ₩119,758 | ₩121,928 | ₩117,627 | ₩120,682 | +0.77% | 85.4만 |
|---|
| 2026.02.25 | ₩119,248 | ₩119,945 | ₩117,908 | ₩119,114 | -0.11% | 129.3만 |
|---|
| 2026.02.24 | ₩116,247 | ₩118,739 | ₩115,456 | ₩118,203 | +1.68% | 103.2만 |
|---|
| 2026.02.23 | ₩124,876 | ₩125,252 | ₩117,131 | ₩117,413 | -5.98% | 198.3만 |
|---|
| 2026.02.20 | ₩121,205 | ₩125,185 | ₩119,878 | ₩125,104 | +3.22% | 187.8만 |
|---|
| 2026.02.19 | ₩126,243 | ₩126,659 | ₩121,031 | ₩122,170 | -3.23% | 182.2만 |
|---|
| 2026.02.18 | ₩126,685 | ₩129,325 | ₩125,908 | ₩127,315 | +0.50% | 115.8만 |
|---|
| 2026.02.17 | ₩125,962 | ₩127,369 | ₩124,876 | ₩126,806 | +0.67% | 93만 |
|---|
| 2026.02.13 | ₩125,185 | ₩127,007 | ₩124,005 | ₩124,890 | -0.24% | 184.1만 |
|---|
| 2026.02.12 | ₩128,454 | ₩129,325 | ₩123,014 | ₩126,310 | -1.67% | 180.8만 |
|---|
| 2026.02.11 | ₩128,562 | ₩129,808 | ₩125,292 | ₩127,074 | -1.16% | 83.8만 |
|---|
| 2026.02.10 | ₩128,910 | ₩130,290 | ₩124,769 | ₩127,195 | -1.33% | 83.3만 |
|---|
| 2026.02.09 | ₩125,935 | ₩129,969 | ₩125,935 | ₩128,749 | +2.23% | 96.5만 |
|---|
| 2026.02.06 | ₩123,804 | ₩126,873 | ₩122,746 | ₩126,484 | +2.16% | 142.4만 |
|---|
| 2026.02.05 | ₩122,706 | ₩124,622 | ₩119,476 | ₩122,089 | -0.50% | 102.2만 |
|---|
| 2026.02.04 | ₩123,094 | ₩125,560 | ₩121,821 | ₩123,496 | +0.33% | 113만 |
|---|
| 2026.02.03 | ₩120,106 | ₩124,233 | ₩117,520 | ₩122,411 | +1.92% | 147.7만 |
|---|
| 2026.02.02 | ₩118,297 | ₩121,754 | ₩117,935 | ₩120,133 | +1.55% | 80.8만 |
|---|
| 2026.01.30 | ₩120,964 | ₩121,500 | ₩117,828 | ₩119,463 | -1.24% | 99.3만 |
|---|
| 2026.01.29 | ₩119,892 | ₩120,910 | ₩117,372 | ₩120,883 | +0.83% | 113.3만 |
|---|
| 2026.01.28 | ₩118,431 | ₩120,923 | ₩117,935 | ₩118,833 | +0.34% | 117.9만 |
|---|
| 2026.01.27 | ₩121,942 | ₩122,317 | ₩116,193 | ₩119,865 | -1.70% | 200.4만 |
|---|
| 2026.01.26 | ₩117,051 | ₩119,034 | ₩116,300 | ₩118,485 | +1.22% | 116만 |
|---|
| 2026.01.23 | ₩120,655 | ₩121,285 | ₩116,113 | ₩116,582 | -3.38% | 84.9만 |
|---|
| 2026.01.22 | ₩122,170 | ₩124,019 | ₩121,071 | ₩121,781 | -0.32% | 64.2만 |
|---|
| 2026.01.21 | ₩116,622 | ₩122,518 | ₩116,595 | ₩121,580 | +4.25% | 118.7만 |
|---|
| 2026.01.20 | ₩115,992 | ₩118,243 | ₩114,733 | ₩114,907 | -0.94% | 99.9만 |
|---|
| 2026.01.16 | ₩120,267 | ₩121,232 | ₩118,324 | ₩118,418 | -1.54% | 65.1만 |
|---|
| 2026.01.15 | ₩118,980 | ₩121,634 | ₩118,753 | ₩120,374 | +1.17% | 72.2만 |
|---|
| 2026.01.14 | ₩116,649 | ₩119,034 | ₩116,354 | ₩118,351 | +1.46% | 67.9만 |
|---|
| 2026.01.13 | ₩117,225 | ₩118,123 | ₩116,622 | ₩117,252 | +0.02% | 56.1만 |
|---|
| 2026.01.12 | ₩118,726 | ₩119,664 | ₩116,153 | ₩117,198 | -1.29% | 67.9만 |
|---|
| 2026.01.09 | ₩120,816 | ₩122,692 | ₩120,468 | ₩120,749 | -0.06% | 86.3만 |
|---|
| 2026.01.08 | ₩117,359 | ₩121,540 | ₩117,359 | ₩120,227 | +2.44% | 106.5만 |
|---|
| 2026.01.07 | ₩118,860 | ₩119,034 | ₩116,140 | ₩117,788 | -0.90% | 70.7만 |
|---|
| 2026.01.06 | ₩116,367 | ₩118,779 | ₩115,751 | ₩118,645 | +1.96% | 97.7만 |
|---|
| 2026.01.05 | ₩113,500 | ₩117,935 | ₩113,500 | ₩116,997 | +3.08% | 89.8만 |
|---|
| 2026.01.02 | ₩112,789 | ₩115,228 | ₩111,034 | ₩114,532 | +1.54% | 62.6만 |
|---|
| 2025.12.31 | ₩113,781 | ₩113,902 | ₩112,307 | ₩112,655 | -0.99% | 51.4만 |
|---|
| 2025.12.30 | ₩114,438 | ₩114,639 | ₩113,245 | ₩113,419 | -0.89% | 44.4만 |
|---|
| 2025.12.29 | ₩116,180 | ₩116,394 | ₩113,808 | ₩114,371 | -1.56% | 50.9만 |
|---|
| 2025.12.26 | ₩116,448 | ₩116,448 | ₩115,094 | ₩115,992 | -0.39% | 45.1만 |
|---|
| 2025.12.24 | ₩116,475 | ₩116,475 | ₩115,094 | ₩116,113 | -0.31% | 28.2만 |
|---|
| 2025.12.23 | ₩118,042 | ₩118,042 | ₩115,898 | ₩116,006 | -1.73% | 78.8만 |
|---|
| 2025.12.22 | ₩116,582 | ₩117,922 | ₩116,300 | ₩117,734 | +0.99% | 87.8만 |
|---|
| 2025.12.19 | ₩115,617 | ₩116,970 | ₩115,336 | ₩115,724 | +0.09% | 219.7만 |
|---|
| 2025.12.18 | ₩116,716 | ₩117,627 | ₩114,813 | ₩116,314 | -0.34% | 123.7만 |
|---|
| 2025.12.17 | ₩115,027 | ₩117,118 | ₩114,331 | ₩115,523 | +0.43% | 72.6만 |
|---|
| 2025.12.16 | ₩115,322 | ₩115,791 | ₩114,089 | ₩115,510 | +0.16% | 84.7만 |
|---|
| 2025.12.15 | ₩118,444 | ₩118,766 | ₩115,255 | ₩115,483 | -2.50% | 104.3만 |
|---|
| 2025.12.12 | ₩118,444 | ₩118,444 | ₩115,898 | ₩117,372 | -0.91% | 106.9만 |
|---|
| 2025.12.11 | ₩115,885 | ₩119,570 | ₩115,885 | ₩117,238 | +1.17% | 137만 |
|---|
| 2025.12.10 | ₩111,476 | ₩117,707 | ₩111,476 | ₩116,341 | +4.36% | 111.6만 |
|---|
| 2025.12.09 | ₩112,776 | ₩114,639 | ₩110,619 | ₩111,034 | -1.54% | 104.3만 |
|---|
| 2025.12.08 | ₩114,317 | ₩115,751 | ₩112,307 | ₩112,883 | -1.25% | 97.8만 |
|---|
| 2025.12.05 | ₩113,057 | ₩115,912 | ₩113,057 | ₩114,384 | +1.17% | 72.9만 |
|---|
| 2025.12.04 | ₩113,433 | ₩115,094 | ₩113,433 | ₩114,130 | +0.61% | 55.9만 |
|---|
| 2025.12.03 | ₩109,801 | ₩113,875 | ₩109,386 | ₩113,781 | +3.62% | 82.6만 |
|---|
| 2025.12.02 | ₩110,686 | ₩111,128 | ₩109,386 | ₩109,533 | -1.04% | 54.9만 |
|---|
| 2025.12.01 | ₩108,863 | ₩110,913 | ₩108,327 | ₩109,962 | +1.01% | 82.3만 |
|---|
| 2025.11.28 | ₩109,480 | ₩109,801 | ₩108,381 | ₩109,252 | -0.21% | 29.4만 |
|---|
| 2025.11.26 | ₩107,697 | ₩110,565 | ₩107,215 | ₩108,676 | +0.91% | 81.6만 |
|---|
| 2025.11.25 | ₩107,001 | ₩109,935 | ₩106,518 | ₩108,609 | +1.50% | 117.4만 |
|---|
| 2025.11.24 | ₩105,513 | ₩106,706 | ₩104,937 | ₩106,103 | +0.56% | 62.7만 |
|---|
| 2025.11.21 | ₩102,471 | ₩107,322 | ₩102,190 | ₩106,036 | +3.48% | 113.1만 |
|---|
| 2025.11.20 | ₩102,699 | ₩104,615 | ₩100,676 | ₩101,775 | -0.90% | 113.5만 |
|---|
| 2025.11.19 | ₩99,563 | ₩101,306 | ₩99,108 | ₩101,225 | +1.67% | 78.3만 |
|---|
| 2025.11.18 | ₩98,156 | ₩100,904 | ₩98,156 | ₩99,121 | +0.98% | 104.3만 |
|---|
| 2025.11.17 | ₩104,347 | ₩105,192 | ₩98,143 | ₩98,974 | -5.15% | 98.9만 |
|---|
| 2025.11.14 | ₩103,785 | ₩105,125 | ₩102,981 | ₩104,736 | +0.92% | 61.3만 |
|---|
| 2025.11.13 | ₩106,424 | ₩107,818 | ₩104,307 | ₩104,763 | -1.56% | 60.7만 |
|---|
| 2025.11.12 | ₩107,068 | ₩109,493 | ₩107,068 | ₩107,778 | +0.66% | 61.7만 |
|---|
| 2025.11.11 | ₩106,572 | ₩108,006 | ₩105,620 | ₩107,135 | +0.53% | 56.2만 |
|---|
| 2025.11.10 | ₩107,778 | ₩108,743 | ₩105,821 | ₩106,679 | -1.02% | 66.2만 |
|---|
| 2025.11.07 | ₩104,522 | ₩107,228 | ₩103,637 | ₩107,188 | +2.55% | 84만 |
|---|
| 2025.11.06 | ₩105,969 | ₩106,585 | ₩104,120 | ₩105,433 | -0.51% | 95.6만 |
|---|
| 2025.11.05 | ₩103,785 | ₩106,652 | ₩103,423 | ₩105,218 | +1.38% | 137.9만 |
|---|
| 2025.11.04 | ₩102,056 | ₩104,334 | ₩100,622 | ₩103,785 | +1.69% | 82.3만 |
|---|
| 2025.11.03 | ₩102,833 | ₩103,182 | ₩100,528 | ₩103,061 | +0.22% | 103.2만 |
|---|
| 2025.10.31 | ₩103,235 | ₩103,892 | ₩101,533 | ₩103,651 | +0.40% | 83.4만 |
|---|
| 2025.10.30 | ₩101,440 | ₩104,254 | ₩101,413 | ₩102,686 | +1.23% | 83.1만 |
|---|
| 2025.10.29 | ₩104,481 | ₩105,446 | ₩101,386 | ₩102,002 | -2.37% | 111.1만 |
|---|
| 2025.10.28 | ₩106,304 | ₩106,813 | ₩104,522 | ₩105,540 | -0.72% | 74.1만 |
|---|
| 2025.10.27 | ₩107,872 | ₩107,965 | ₩105,419 | ₩106,290 | -1.47% | 97.8만 |
|---|
| 2025.10.24 | ₩104,816 | ₩106,625 | ₩104,187 | ₩106,264 | +1.38% | 95.5만 |
|---|
| 2025.10.23 | ₩105,192 | ₩105,473 | ₩102,967 | ₩103,302 | -1.80% | 128.1만 |
|---|
| 2025.10.22 | ₩105,982 | ₩106,558 | ₩102,418 | ₩105,486 | -0.47% | 230.5만 |
|---|
| 2025.10.21 | ₩100,971 | ₩103,074 | ₩100,234 | ₩102,177 | +1.19% | 184.4만 |
|---|
| 2025.10.20 | ₩97,955 | ₩101,279 | ₩97,285 | ₩101,038 | +3.15% | 183.3만 |
|---|
| 2025.10.17 | ₩96,066 | ₩99,027 | ₩94,177 | ₩97,125 | +1.10% | 348.2만 |
|---|
| 2025.10.16 | ₩98,759 | ₩100,260 | ₩91,939 | ₩94,230 | -4.59% | 766.9만 |
|---|
| 2025.10.15 | ₩110,980 | ₩111,114 | ₩104,240 | ₩105,647 | -4.81% | 142.6만 |
|---|
| 2025.10.14 | ₩104,535 | ₩111,195 | ₩104,267 | ₩110,029 | +5.26% | 134.6만 |
|---|
| 2025.10.13 | ₩103,972 | ₩105,701 | ₩102,069 | ₩105,661 | +1.62% | 189.1만 |
|---|
| 2025.10.10 | ₩106,853 | ₩106,853 | ₩99,979 | ₩100,408 | -6.03% | 296.7만 |
|---|