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 | ₩100,165 | ₩100,728 | ₩99,239 | ₩99,601 | -0.56% | 83.8만 |
| 2026.10.08 | ₩98,595 | ₩101,278 | ₩98,515 | ₩101,251 | +2.69% | 138.7만 |
| 2026.10.07 | ₩100,446 | ₩100,701 | ₩97,375 | ₩99,709 | -0.73% | 148만 |
| 2026.10.06 | ₩102,364 | ₩102,900 | ₩101,143 | ₩102,042 | -0.31% | 179.7만 |
| 2026.10.05 | ₩102,605 | ₩103,021 | ₩101,009 | ₩101,948 | -0.64% | 159.4만 |
| 2026.10.02 | ₩103,115 | ₩104,067 | ₩102,136 | ₩102,431 | -0.66% | 98.3만 |
| 2026.10.01 | ₩99,910 | ₩101,680 | ₩97,777 | ₩101,519 | +1.61% | 142.9만 |
| 2026.09.30 | ₩101,412 | ₩101,774 | ₩100,406 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,714 |
| -0.69% |
| 106.9만 |
| 2026.09.29 | ₩102,900 | ₩103,316 | ₩99,387 | ₩101,599 | -1.26% | 142.4만 |
|---|
| 2026.09.28 | ₩103,611 | ₩103,785 | ₩102,270 | ₩102,659 | -0.92% | 92.3만 |
|---|
| 2026.09.25 | ₩103,048 | ₩105,140 | ₩102,632 | ₩104,080 | +1.00% | 110.7만 |
|---|
| 2026.09.24 | ₩101,854 | ₩102,498 | ₩100,044 | ₩102,270 | +0.41% | 90.4만 |
|---|
| 2026.09.23 | ₩103,946 | ₩104,872 | ₩101,318 | ₩101,385 | -2.46% | 101.3만 |
|---|
| 2026.09.22 | ₩106,105 | ₩106,870 | ₩103,624 | ₩104,268 | -1.73% | 114.2만 |
|---|
| 2026.09.21 | ₩106,159 | ₩106,159 | ₩104,322 | ₩105,475 | -0.64% | 85만 |
|---|
| 2026.09.18 | ₩106,079 | ₩106,307 | ₩103,987 | ₩105,328 | -0.71% | 245만 |
|---|
| 2026.09.17 | ₩108,238 | ₩108,238 | ₩105,140 | ₩106,521 | -1.59% | 121.7만 |
|---|
| 2026.09.16 | ₩105,837 | ₩108,962 | ₩102,713 | ₩104,335 | -1.42% | 237.8만 |
|---|
| 2026.09.15 | ₩106,535 | ₩107,943 | ₩105,596 | ₩105,985 | -0.52% | 71만 |
|---|
| 2026.09.14 | ₩105,690 | ₩108,278 | ₩105,395 | ₩106,186 | +0.47% | 95.9만 |
|---|
| 2026.09.11 | ₩107,782 | ₩108,144 | ₩104,375 | ₩106,333 | -1.34% | 58.8만 |
|---|
| 2026.09.10 | ₩106,494 | ₩107,044 | ₩104,456 | ₩106,320 | -0.16% | 95.3만 |
|---|
| 2026.09.09 | ₩106,199 | ₩107,098 | ₩105,153 | ₩106,830 | +0.59% | 113.2만 |
|---|
| 2026.09.08 | ₩108,117 | ₩108,667 | ₩107,165 | ₩107,205 | -0.84% | 89.1만 |
|---|
| 2026.09.04 | ₩108,063 | ₩109,150 | ₩107,607 | ₩108,560 | +0.46% | 76.7만 |
|---|
| 2026.09.03 | ₩106,736 | ₩108,653 | ₩106,468 | ₩108,627 | +1.77% | 87.5만 |
|---|
| 2026.09.02 | ₩104,416 | ₩108,023 | ₩104,362 | ₩106,105 | +1.62% | 124.5만 |
|---|
| 2026.09.01 | ₩104,523 | ₩105,851 | ₩103,316 | ₩103,611 | -0.87% | 121.2만 |
|---|
| 2026.08.31 | ₩105,475 | ₩105,864 | ₩104,322 | ₩104,778 | -0.66% | 111.5만 |
|---|
| 2026.08.28 | ₩106,454 | ₩106,736 | ₩104,805 | ₩105,314 | -1.07% | 82.3만 |
|---|
| 2026.08.27 | ₩105,596 | ₩106,119 | ₩103,437 | ₩105,556 | -0.04% | 113.4만 |
|---|
| 2026.08.26 | ₩107,286 | ₩107,822 | ₩106,468 | ₩106,749 | -0.50% | 62.1만 |
|---|
| 2026.08.25 | ₩105,797 | ₩107,111 | ₩104,603 | ₩106,789 | +0.94% | 157.7만 |
|---|
| 2026.08.24 | ₩107,165 | ₩107,768 | ₩104,845 | ₩105,126 | -1.90% | 79.3만 |
|---|
| 2026.08.21 | ₩106,964 | ₩107,621 | ₩105,287 | ₩106,843 | -0.11% | 123.4만 |
|---|
| 2026.08.20 | ₩107,312 | ₩108,090 | ₩105,851 | ₩106,146 | -1.09% | 125.1만 |
|---|
| 2026.08.19 | ₩108,707 | ₩108,828 | ₩106,333 | ₩107,822 | -0.81% | 159.7만 |
|---|
| 2026.08.18 | ₩109,753 | ₩109,928 | ₩107,755 | ₩108,291 | -1.33% | 70.3만 |
|---|
| 2026.08.17 | ₩110,048 | ₩110,692 | ₩109,096 | ₩109,592 | -0.41% | 62.9만 |
|---|
| 2026.08.14 | ₩109,485 | ₩110,880 | ₩109,485 | ₩110,397 | +0.83% | 61.7만 |
|---|
| 2026.08.13 | ₩111,108 | ₩112,167 | ₩109,619 | ₩109,619 | -1.34% | 80.4만 |
|---|
| 2026.08.12 | ₩110,209 | ₩111,255 | ₩108,989 | ₩110,799 | +0.54% | 101만 |
|---|
| 2026.08.11 | ₩108,224 | ₩110,035 | ₩107,581 | ₩109,297 | +0.99% | 76만 |
|---|
| 2026.08.10 | ₩108,037 | ₩108,452 | ₩107,151 | ₩107,929 | -0.10% | 85.9만 |
|---|
| 2026.08.07 | ₩108,975 | ₩110,223 | ₩108,077 | ₩109,069 | +0.09% | 119.9만 |
|---|
| 2026.08.06 | ₩111,979 | ₩111,979 | ₩108,841 | ₩109,069 | -2.60% | 74.3만 |
|---|
| 2026.08.05 | ₩113,870 | ₩113,964 | ₩111,228 | ₩111,282 | -2.27% | 72.3만 |
|---|
| 2026.08.04 | ₩111,416 | ₩114,635 | ₩111,202 | ₩113,092 | +1.50% | 127.5만 |
|---|
| 2026.08.03 | ₩108,452 | ₩111,215 | ₩108,452 | ₩111,067 | +2.41% | 79.3만 |
|---|
| 2026.07.31 | ₩109,552 | ₩110,196 | ₩107,366 | ₩107,943 | -1.47% | 60.2만 |
|---|
| 2026.07.30 | ₩109,364 | ₩110,491 | ₩108,855 | ₩108,962 | -0.37% | 72.2만 |
|---|
| 2026.07.29 | ₩110,746 | ₩111,939 | ₩107,594 | ₩108,224 | -2.28% | 87.1만 |
|---|
| 2026.07.28 | ₩111,295 | ₩112,234 | ₩111,000 | ₩112,181 | +0.80% | 71.1만 |
|---|
| 2026.07.27 | ₩112,730 | ₩114,112 | ₩110,920 | ₩110,987 | -1.55% | 90만 |
|---|
| 2026.07.24 | ₩111,698 | ₩112,127 | ₩109,565 | ₩111,456 | -0.22% | 77.2만 |
|---|
| 2026.07.23 | ₩108,506 | ₩111,349 | ₩108,077 | ₩111,269 | +2.55% | 235.6만 |
|---|
| 2026.07.22 | ₩105,261 | ₩112,623 | ₩105,261 | ₩111,859 | +6.27% | 206.7만 |
|---|
| 2026.07.21 | ₩108,479 | ₩108,506 | ₩106,481 | ₩107,956 | -0.48% | 147.4만 |
|---|
| 2026.07.20 | ₩110,303 | ₩110,759 | ₩108,452 | ₩108,586 | -1.56% | 87만 |
|---|
| 2026.07.17 | ₩111,134 | ₩111,792 | ₩109,512 | ₩110,370 | -0.69% | 76.5만 |
|---|
| 2026.07.16 | ₩110,021 | ₩113,240 | ₩109,914 | ₩112,636 | +2.38% | 75.3만 |
|---|
| 2026.07.15 | ₩108,734 | ₩110,719 | ₩108,130 | ₩109,686 | +0.88% | 89.5만 |
|---|
| 2026.07.14 | ₩107,795 | ₩109,498 | ₩107,379 | ₩107,742 | -0.05% | 81.4만 |
|---|
| 2026.07.13 | ₩108,640 | ₩108,640 | ₩106,602 | ₩107,943 | -0.64% | 72.8만 |
|---|
| 2026.07.10 | ₩108,372 | ₩108,895 | ₩107,447 | ₩108,211 | -0.15% | 60.3만 |
|---|
| 2026.07.09 | ₩106,266 | ₩109,109 | ₩106,266 | ₩107,299 | +0.97% | 75.8만 |
|---|
| 2026.07.08 | ₩108,734 | ₩109,257 | ₩104,456 | ₩105,556 | -2.92% | 116.3만 |
|---|
| 2026.07.07 | ₩111,523 | ₩112,046 | ₩109,632 | ₩109,726 | -1.61% | 187.4만 |
|---|
| 2026.07.06 | ₩108,546 | ₩111,041 | ₩108,358 | ₩110,638 | +1.93% | 89.4만 |
|---|
| 2026.07.02 | ₩113,227 | ₩113,374 | ₩107,795 | ₩109,351 | -3.42% | 106.3만 |
|---|
| 2026.07.01 | ₩110,182 | ₩113,227 | ₩109,860 | ₩111,966 | +1.62% | 113.1만 |
|---|
| 2026.06.30 | ₩109,968 | ₩110,813 | ₩109,539 | ₩110,236 | +0.24% | 87.9만 |
|---|
| 2026.06.29 | ₩109,700 | ₩111,148 | ₩108,640 | ₩111,148 | +1.32% | 168.1만 |
|---|
| 2026.06.26 | ₩109,552 | ₩110,129 | ₩108,935 | ₩110,035 | +0.44% | 121.8만 |
|---|
| 2026.06.25 | ₩108,452 | ₩110,504 | ₩108,010 | ₩109,270 | +0.75% | 90.6만 |
|---|
| 2026.06.24 | ₩107,889 | ₩108,667 | ₩106,816 | ₩107,675 | -0.20% | 105.6만 |
|---|
| 2026.06.23 | ₩105,690 | ₩108,493 | ₩105,274 | ₩108,198 | +2.37% | 88.1만 |
|---|
| 2026.06.22 | ₩106,722 | ₩108,104 | ₩105,207 | ₩105,623 | -1.03% | 100.2만 |
|---|
| 2026.06.18 | ₩105,757 | ₩107,715 | ₩105,743 | ₩107,165 | +1.33% | 191.9만 |
|---|
| 2026.06.17 | ₩108,962 | ₩110,142 | ₩103,772 | ₩105,180 | -3.47% | 142.8만 |
|---|
| 2026.06.16 | ₩110,209 | ₩111,430 | ₩108,721 | ₩109,270 | -0.85% | 115.7만 |
|---|
| 2026.06.15 | ₩113,669 | ₩114,715 | ₩109,270 | ₩109,713 | -3.48% | 108.1만 |
|---|
| 2026.06.12 | ₩111,430 | ₩113,307 | ₩111,161 | ₩112,207 | +0.70% | 111.1만 |
|---|
| 2026.06.11 | ₩109,579 | ₩110,652 | ₩107,111 | ₩110,397 | +0.75% | 87.9만 |
|---|
| 2026.06.10 | ₩109,257 | ₩112,167 | ₩109,002 | ₩109,391 | +0.12% | 51.4만 |
|---|
| 2026.06.09 | ₩108,479 | ₩111,389 | ₩107,755 | ₩109,834 | +1.25% | 103.2만 |
|---|
| 2026.06.08 | ₩107,661 | ₩109,016 | ₩107,111 | ₩107,299 | -0.34% | 83.5만 |
|---|
| 2026.06.05 | ₩108,586 | ₩108,935 | ₩107,058 | ₩107,487 | -1.01% | 81.7만 |
|---|
| 2026.06.04 | ₩105,784 | ₩108,667 | ₩105,784 | ₩108,278 | +2.36% | 98.5만 |
|---|
| 2026.06.03 | ₩106,749 | ₩106,749 | ₩103,571 | ₩104,268 | -2.32% | 79.9만 |
|---|
| 2026.06.02 | ₩104,872 | ₩107,876 | ₩104,630 | ₩107,554 | +2.56% | 83.7만 |
|---|
| 2026.06.01 | ₩105,059 | ₩106,387 | ₩104,040 | ₩105,140 | +0.08% | 69.5만 |
|---|
| 2026.05.29 | ₩105,314 | ₩107,406 | ₩104,496 | ₩106,816 | +1.43% | 97.6만 |
|---|
| 2026.05.28 | ₩104,563 | ₩105,676 | ₩103,785 | ₩105,462 | +0.86% | 78.1만 |
|---|
| 2026.05.27 | ₩106,722 | ₩107,151 | ₩104,966 | ₩105,167 | -1.46% | 151.6만 |
|---|
| 2026.05.26 | ₩106,374 | ₩107,554 | ₩105,958 | ₩106,722 | +0.33% | 72.2만 |
|---|
| 2026.05.22 | ₩105,462 | ₩105,851 | ₩104,402 | ₩105,395 | -0.06% | 64만 |
|---|
| 2026.05.21 | ₩102,364 | ₩105,676 | ₩101,801 | ₩105,314 | +2.88% | 168.1만 |
|---|
| 2026.05.20 | ₩102,887 | ₩105,274 | ₩101,090 | ₩103,303 | +0.40% | 162.6만 |
|---|
| 2026.05.19 | ₩102,096 | ₩102,806 | ₩99,829 | ₩102,069 | -0.03% | 160.6만 |
|---|
| 2026.05.18 | ₩100,875 | ₩103,169 | ₩100,178 | ₩102,713 | +1.82% | 94.6만 |
|---|
| 2026.05.15 | ₩101,935 | ₩102,002 | ₩99,145 | ₩99,802 | -2.09% | 117.7만 |
|---|
| 2026.05.14 | ₩101,358 | ₩102,337 | ₩100,620 | ₩101,827 | +0.46% | 93.5만 |
|---|
| 2026.05.13 | ₩103,209 | ₩103,785 | ₩100,406 | ₩100,540 | -2.59% | 129.5만 |
|---|
| 2026.05.12 | ₩102,766 | ₩104,684 | ₩99,668 | ₩104,013 | +1.21% | 221.4만 |
|---|
| 2026.05.11 | ₩109,498 | ₩109,686 | ₩101,573 | ₩103,195 | -5.76% | 218.5만 |
|---|
| 2026.05.08 | ₩110,611 | ₩111,228 | ₩109,163 | ₩109,834 | -0.70% | 106.8만 |
|---|
| 2026.05.07 | ₩112,167 | ₩112,878 | ₩109,834 | ₩110,383 | -1.59% | 76.1만 |
|---|
| 2026.05.06 | ₩111,684 | ₩113,320 | ₩111,403 | ₩111,751 | +0.06% | 109.8만 |
|---|
| 2026.05.05 | ₩107,581 | ₩110,652 | ₩107,581 | ₩109,780 | +2.04% | 78.7만 |
|---|
| 2026.05.04 | ₩107,809 | ₩109,042 | ₩106,682 | ₩107,084 | -0.67% | 88.8만 |
|---|
| 2026.05.01 | ₩109,230 | ₩110,236 | ₩108,023 | ₩108,358 | -0.80% | 91.6만 |
|---|
| 2026.04.30 | ₩106,065 | ₩110,088 | ₩106,065 | ₩109,351 | +3.10% | 84.2만 |
|---|
| 2026.04.29 | ₩107,393 | ₩108,747 | ₩105,918 | ₩106,843 | -0.51% | 93.8만 |
|---|
| 2026.04.28 | ₩108,506 | ₩109,968 | ₩107,406 | ₩107,916 | -0.54% | 82.9만 |
|---|
| 2026.04.27 | ₩106,508 | ₩109,860 | ₩106,508 | ₩108,600 | +1.96% | 89.7만 |
|---|
| 2026.04.24 | ₩107,017 | ₩107,621 | ₩105,207 | ₩106,535 | -0.45% | 95.1만 |
|---|
| 2026.04.23 | ₩105,475 | ₩107,192 | ₩104,268 | ₩107,192 | +1.63% | 115.7만 |
|---|
| 2026.04.22 | ₩103,423 | ₩108,224 | ₩103,423 | ₩105,100 | +1.62% | 162.2만 |
|---|
| 2026.04.21 | ₩106,776 | ₩107,795 | ₩104,228 | ₩104,375 | -2.25% | 108.6만 |
|---|
| 2026.04.20 | ₩105,824 | ₩107,607 | ₩105,395 | ₩106,548 | +0.68% | 103.3만 |
|---|
| 2026.04.17 | ₩106,736 | ₩109,109 | ₩105,824 | ₩106,468 | -0.25% | 116.2만 |
|---|
| 2026.04.16 | ₩105,261 | ₩105,851 | ₩103,383 | ₩103,651 | -1.53% | 73만 |
|---|
| 2026.04.15 | ₩104,778 | ₩106,307 | ₩103,866 | ₩105,287 | +0.49% | 113.4만 |
|---|
| 2026.04.14 | ₩102,860 | ₩104,979 | ₩102,552 | ₩104,080 | +1.19% | 62.8만 |
|---|
| 2026.04.13 | ₩101,398 | ₩103,544 | ₩100,540 | ₩103,423 | +2.00% | 92.6만 |
|---|
| 2026.04.10 | ₩102,686 | ₩102,833 | ₩101,291 | ₩102,203 | -0.47% | 75.3만 |
|---|
| 2026.04.09 | ₩100,097 | ₩103,611 | ₩100,057 | ₩102,927 | +2.83% | 102만 |
|---|
| 2026.04.08 | ₩101,613 | ₩103,437 | ₩100,419 | ₩100,580 | -1.02% | 167.5만 |
|---|
| 2026.04.07 | ₩95,954 | ₩97,818 | ₩95,752 | ₩96,503 | +0.57% | 88.4만 |
|---|
| 2026.04.06 | ₩96,986 | ₩98,381 | ₩96,436 | ₩98,005 | +1.05% | 68만 |
|---|
| 2026.04.02 | ₩94,747 | ₩97,509 | ₩94,089 | ₩96,651 | +2.01% | 72.4만 |
|---|
| 2026.04.01 | ₩95,203 | ₩97,442 | ₩95,015 | ₩97,067 | +1.96% | 116.5만 |
|---|
| 2026.03.31 | ₩93,231 | ₩95,498 | ₩92,145 | ₩95,015 | +1.91% | 119.3만 |
|---|
| 2026.03.30 | ₩91,649 | ₩92,453 | ₩90,603 | ₩91,153 | -0.54% | 81만 |
|---|
| 2026.03.27 | ₩93,191 | ₩93,446 | ₩90,522 | ₩90,925 | -2.43% | 144.8만 |
|---|
| 2026.03.26 | ₩93,888 | ₩95,001 | ₩93,271 | ₩94,089 | +0.21% | 98.1만 |
|---|
| 2026.03.25 | ₩94,747 | ₩95,524 | ₩93,084 | ₩94,867 | +0.13% | 88.9만 |
|---|
| 2026.03.24 | ₩91,354 | ₩95,109 | ₩91,354 | ₩93,459 | +2.30% | 97.8만 |
|---|
| 2026.03.23 | ₩93,218 | ₩93,848 | ₩88,846 | ₩92,722 | -0.53% | 289.7만 |
|---|
| 2026.03.20 | ₩90,361 | ₩90,643 | ₩88,672 | ₩89,905 | -0.50% | 261.8만 |
|---|
| 2026.03.19 | ₩89,034 | ₩90,925 | ₩88,269 | ₩90,321 | +1.45% | 205.5만 |
|---|
| 2026.03.18 | ₩90,656 | ₩91,689 | ₩89,141 | ₩89,449 | -1.33% | 126.5만 |
|---|
| 2026.03.17 | ₩92,051 | ₩92,051 | ₩90,469 | ₩91,407 | -0.70% | 147.8만 |
|---|
| 2026.03.16 | ₩92,359 | ₩93,017 | ₩90,670 | ₩90,750 | -1.74% | 120.9만 |
|---|
| 2026.03.13 | ₩92,547 | ₩92,869 | ₩91,059 | ₩91,153 | -1.51% | 112.8만 |
|---|
| 2026.03.12 | ₩90,857 | ₩92,601 | ₩90,375 | ₩91,354 | +0.55% | 201.1만 |
|---|
| 2026.03.11 | ₩96,477 | ₩96,638 | ₩93,043 | ₩93,338 | -3.25% | 215.4만 |
|---|
| 2026.03.10 | ₩98,971 | ₩100,929 | ₩96,088 | ₩96,919 | -2.07% | 201.3만 |
|---|
| 2026.03.09 | ₩96,477 | ₩99,735 | ₩95,471 | ₩98,421 | +2.02% | 239.6만 |
|---|
| 2026.03.06 | ₩95,551 | ₩100,500 | ₩91,608 | ₩99,118 | +3.73% | 599.7만 |
|---|
| 2026.03.05 | ₩107,742 | ₩110,075 | ₩107,607 | ₩108,278 | +0.50% | 109.5만 |
|---|
| 2026.03.04 | ₩107,581 | ₩109,525 | ₩105,676 | ₩109,378 | +1.67% | 152.2만 |
|---|
| 2026.03.03 | ₩105,475 | ₩109,163 | ₩104,107 | ₩106,682 | +1.14% | 189.2만 |
|---|
| 2026.03.02 | ₩104,617 | ₩111,215 | ₩104,054 | ₩109,217 | +4.40% | 291.6만 |
|---|
| 2026.02.27 | ₩117,907 | ₩117,907 | ₩107,004 | ₩107,715 | -8.64% | 325만 |
|---|
| 2026.02.26 | ₩119,851 | ₩122,024 | ₩117,719 | ₩120,777 | +0.77% | 85.4만 |
|---|
| 2026.02.25 | ₩119,342 | ₩120,039 | ₩118,001 | ₩119,208 | -0.11% | 129.3만 |
|---|
| 2026.02.24 | ₩116,338 | ₩118,832 | ₩115,547 | ₩118,296 | +1.68% | 103.2만 |
|---|
| 2026.02.23 | ₩124,974 | ₩125,350 | ₩117,223 | ₩117,505 | -5.98% | 198.3만 |
|---|
| 2026.02.20 | ₩121,300 | ₩125,283 | ₩119,972 | ₩125,202 | +3.22% | 187.8만 |
|---|
| 2026.02.19 | ₩126,342 | ₩126,758 | ₩121,125 | ₩122,265 | -3.23% | 182.2만 |
|---|
| 2026.02.18 | ₩126,785 | ₩129,427 | ₩126,007 | ₩127,415 | +0.50% | 115.8만 |
|---|
| 2026.02.17 | ₩126,061 | ₩127,469 | ₩124,974 | ₩126,905 | +0.67% | 93만 |
|---|
| 2026.02.13 | ₩125,283 | ₩127,107 | ₩124,103 | ₩124,988 | -0.24% | 184.1만 |
|---|
| 2026.02.12 | ₩128,555 | ₩129,427 | ₩123,110 | ₩126,409 | -1.67% | 180.8만 |
|---|
| 2026.02.11 | ₩128,662 | ₩129,909 | ₩125,390 | ₩127,174 | -1.16% | 83.8만 |
|---|
| 2026.02.10 | ₩129,011 | ₩130,392 | ₩124,867 | ₩127,294 | -1.33% | 83.3만 |
|---|
| 2026.02.09 | ₩126,034 | ₩130,070 | ₩126,034 | ₩128,850 | +2.23% | 96.5만 |
|---|
| 2026.02.06 | ₩123,901 | ₩126,973 | ₩122,842 | ₩126,584 | +2.16% | 142.4만 |
|---|
| 2026.02.05 | ₩122,802 | ₩124,720 | ₩119,570 | ₩122,185 | -0.50% | 102.2만 |
|---|
| 2026.02.04 | ₩123,191 | ₩125,658 | ₩121,917 | ₩123,593 | +0.33% | 113만 |
|---|
| 2026.02.03 | ₩120,200 | ₩124,331 | ₩117,612 | ₩122,507 | +1.92% | 147.7만 |
|---|
| 2026.02.02 | ₩118,390 | ₩121,850 | ₩118,028 | ₩120,227 | +1.55% | 80.8만 |
|---|
| 2026.01.30 | ₩121,058 | ₩121,595 | ₩117,920 | ₩119,556 | -1.24% | 99.3만 |
|---|
| 2026.01.29 | ₩119,986 | ₩121,005 | ₩117,464 | ₩120,978 | +0.83% | 113.3만 |
|---|
| 2026.01.28 | ₩118,524 | ₩121,018 | ₩118,028 | ₩118,926 | +0.34% | 117.9만 |
|---|
| 2026.01.27 | ₩122,037 | ₩122,413 | ₩116,284 | ₩119,959 | -1.70% | 200.4만 |
|---|
| 2026.01.26 | ₩117,142 | ₩119,127 | ₩116,391 | ₩118,577 | +1.22% | 116만 |
|---|
| 2026.01.23 | ₩120,750 | ₩121,380 | ₩116,204 | ₩116,673 | -3.38% | 84.9만 |
|---|
| 2026.01.22 | ₩122,265 | ₩124,116 | ₩121,166 | ₩121,876 | -0.32% | 64.2만 |
|---|
| 2026.01.21 | ₩116,713 | ₩122,614 | ₩116,687 | ₩121,675 | +4.25% | 118.7만 |
|---|
| 2026.01.20 | ₩116,083 | ₩118,336 | ₩114,822 | ₩114,997 | -0.94% | 99.9만 |
|---|
| 2026.01.16 | ₩120,361 | ₩121,327 | ₩118,416 | ₩118,510 | -1.54% | 65.1만 |
|---|
| 2026.01.15 | ₩119,074 | ₩121,729 | ₩118,846 | ₩120,468 | +1.17% | 72.2만 |
|---|
| 2026.01.14 | ₩116,740 | ₩119,127 | ₩116,445 | ₩118,443 | +1.46% | 67.9만 |
|---|
| 2026.01.13 | ₩117,317 | ₩118,215 | ₩116,713 | ₩117,344 | +0.02% | 56.1만 |
|---|
| 2026.01.12 | ₩118,819 | ₩119,758 | ₩116,244 | ₩117,290 | -1.29% | 67.9만 |
|---|
| 2026.01.09 | ₩120,911 | ₩122,788 | ₩120,562 | ₩120,844 | -0.06% | 86.3만 |
|---|
| 2026.01.08 | ₩117,451 | ₩121,635 | ₩117,451 | ₩120,321 | +2.44% | 106.5만 |
|---|
| 2026.01.07 | ₩118,953 | ₩119,127 | ₩116,231 | ₩117,880 | -0.90% | 70.7만 |
|---|
| 2026.01.06 | ₩116,459 | ₩118,872 | ₩115,842 | ₩118,738 | +1.96% | 97.7만 |
|---|
| 2026.01.05 | ₩113,589 | ₩118,028 | ₩113,589 | ₩117,089 | +3.08% | 89.8만 |
|---|
| 2026.01.02 | ₩112,878 | ₩115,319 | ₩111,121 | ₩114,621 | +1.54% | 62.6만 |
|---|
| 2025.12.31 | ₩113,870 | ₩113,991 | ₩112,395 | ₩112,744 | -0.99% | 51.4만 |
|---|
| 2025.12.30 | ₩114,527 | ₩114,729 | ₩113,334 | ₩113,508 | -0.89% | 44.4만 |
|---|
| 2025.12.29 | ₩116,271 | ₩116,485 | ₩113,897 | ₩114,460 | -1.56% | 50.9만 |
|---|
| 2025.12.26 | ₩116,539 | ₩116,539 | ₩115,185 | ₩116,083 | -0.39% | 45.1만 |
|---|
| 2025.12.24 | ₩116,566 | ₩116,566 | ₩115,185 | ₩116,204 | -0.31% | 28.2만 |
|---|
| 2025.12.23 | ₩118,135 | ₩118,135 | ₩115,989 | ₩116,096 | -1.73% | 78.8만 |
|---|
| 2025.12.22 | ₩116,673 | ₩118,014 | ₩116,391 | ₩117,826 | +0.99% | 87.8만 |
|---|
| 2025.12.19 | ₩115,708 | ₩117,062 | ₩115,426 | ₩115,815 | +0.09% | 219.7만 |
|---|
| 2025.12.18 | ₩116,807 | ₩117,719 | ₩114,903 | ₩116,405 | -0.34% | 123.7만 |
|---|
| 2025.12.17 | ₩115,117 | ₩117,210 | ₩114,420 | ₩115,614 | +0.43% | 72.6만 |
|---|
| 2025.12.16 | ₩115,412 | ₩115,882 | ₩114,179 | ₩115,600 | +0.16% | 84.7만 |
|---|
| 2025.12.15 | ₩118,537 | ₩118,859 | ₩115,345 | ₩115,573 | -2.50% | 104.3만 |
|---|
| 2025.12.12 | ₩118,537 | ₩118,537 | ₩115,989 | ₩117,464 | -0.91% | 106.9만 |
|---|
| 2025.12.11 | ₩115,976 | ₩119,664 | ₩115,976 | ₩117,330 | +1.17% | 137만 |
|---|
| 2025.12.10 | ₩111,564 | ₩117,800 | ₩111,564 | ₩116,432 | +4.36% | 111.6만 |
|---|
| 2025.12.09 | ₩112,864 | ₩114,729 | ₩110,705 | ₩111,121 | -1.54% | 104.3만 |
|---|
| 2025.12.08 | ₩114,407 | ₩115,842 | ₩112,395 | ₩112,972 | -1.25% | 97.8만 |
|---|
| 2025.12.05 | ₩113,146 | ₩116,003 | ₩113,146 | ₩114,474 | +1.17% | 72.9만 |
|---|
| 2025.12.04 | ₩113,522 | ₩115,185 | ₩113,522 | ₩114,219 | +0.61% | 55.9만 |
|---|
| 2025.12.03 | ₩109,887 | ₩113,964 | ₩109,472 | ₩113,870 | +3.62% | 82.6만 |
|---|
| 2025.12.02 | ₩110,772 | ₩111,215 | ₩109,472 | ₩109,619 | -1.04% | 54.9만 |
|---|
| 2025.12.01 | ₩108,949 | ₩111,000 | ₩108,412 | ₩110,048 | +1.01% | 82.3만 |
|---|
| 2025.11.28 | ₩109,565 | ₩109,887 | ₩108,466 | ₩109,337 | -0.21% | 29.4만 |
|---|
| 2025.11.26 | ₩107,782 | ₩110,652 | ₩107,299 | ₩108,761 | +0.91% | 81.6만 |
|---|
| 2025.11.25 | ₩107,084 | ₩110,021 | ₩106,602 | ₩108,694 | +1.50% | 117.4만 |
|---|
| 2025.11.24 | ₩105,596 | ₩106,789 | ₩105,019 | ₩106,186 | +0.56% | 62.7만 |
|---|
| 2025.11.21 | ₩102,552 | ₩107,406 | ₩102,270 | ₩106,119 | +3.48% | 113.1만 |
|---|
| 2025.11.20 | ₩102,780 | ₩104,697 | ₩100,755 | ₩101,854 | -0.90% | 113.5만 |
|---|
| 2025.11.19 | ₩99,642 | ₩101,385 | ₩99,186 | ₩101,304 | +1.67% | 78.3만 |
|---|
| 2025.11.18 | ₩98,233 | ₩100,983 | ₩98,233 | ₩99,199 | +0.98% | 104.3만 |
|---|
| 2025.11.17 | ₩104,429 | ₩105,274 | ₩98,220 | ₩99,051 | -5.15% | 98.9만 |
|---|
| 2025.11.14 | ₩103,866 | ₩105,207 | ₩103,061 | ₩104,818 | +0.92% | 61.3만 |
|---|
| 2025.11.13 | ₩106,508 | ₩107,902 | ₩104,389 | ₩104,845 | -1.56% | 60.7만 |
|---|
| 2025.11.12 | ₩107,151 | ₩109,579 | ₩107,151 | ₩107,862 | +0.66% | 61.7만 |
|---|
| 2025.11.11 | ₩106,655 | ₩108,090 | ₩105,703 | ₩107,219 | +0.53% | 56.2만 |
|---|
| 2025.11.10 | ₩107,862 | ₩108,828 | ₩105,904 | ₩106,763 | -1.02% | 66.2만 |
|---|
| 2025.11.07 | ₩104,603 | ₩107,312 | ₩103,718 | ₩107,272 | +2.55% | 84만 |
|---|
| 2025.11.06 | ₩106,052 | ₩106,669 | ₩104,201 | ₩105,515 | -0.51% | 95.6만 |
|---|
| 2025.11.05 | ₩103,866 | ₩106,736 | ₩103,504 | ₩105,301 | +1.38% | 137.9만 |
|---|
| 2025.11.04 | ₩102,136 | ₩104,416 | ₩100,701 | ₩103,866 | +1.69% | 82.3만 |
|---|
| 2025.11.03 | ₩102,914 | ₩103,262 | ₩100,607 | ₩103,142 | +0.22% | 103.2만 |
|---|
| 2025.10.31 | ₩103,316 | ₩103,973 | ₩101,613 | ₩103,732 | +0.40% | 83.4만 |
|---|
| 2025.10.30 | ₩101,519 | ₩104,335 | ₩101,492 | ₩102,766 | +1.23% | 83.1만 |
|---|
| 2025.10.29 | ₩104,563 | ₩105,529 | ₩101,465 | ₩102,082 | -2.37% | 111.1만 |
|---|
| 2025.10.28 | ₩106,387 | ₩106,897 | ₩104,603 | ₩105,623 | -0.72% | 74.1만 |
|---|
| 2025.10.27 | ₩107,956 | ₩108,050 | ₩105,502 | ₩106,374 | -1.47% | 97.8만 |
|---|
| 2025.10.24 | ₩104,898 | ₩106,709 | ₩104,268 | ₩106,347 | +1.38% | 95.5만 |
|---|
| 2025.10.23 | ₩105,274 | ₩105,556 | ₩103,048 | ₩103,383 | -1.80% | 128.1만 |
|---|
| 2025.10.22 | ₩106,065 | ₩106,642 | ₩102,498 | ₩105,569 | -0.47% | 230.5만 |
|---|
| 2025.10.21 | ₩101,050 | ₩103,155 | ₩100,312 | ₩102,257 | +1.19% | 184.4만 |
|---|
| 2025.10.20 | ₩98,032 | ₩101,358 | ₩97,362 | ₩101,117 | +3.15% | 183.3만 |
|---|
| 2025.10.17 | ₩96,141 | ₩99,105 | ₩94,250 | ₩97,201 | +1.10% | 348.2만 |
|---|
| 2025.10.16 | ₩98,837 | ₩100,339 | ₩92,011 | ₩94,304 | -4.59% | 766.9만 |
|---|
| 2025.10.15 | ₩111,067 | ₩111,202 | ₩104,322 | ₩105,730 | -4.81% | 142.6만 |
|---|
| 2025.10.14 | ₩104,617 | ₩111,282 | ₩104,349 | ₩110,115 | +5.26% | 134.6만 |
|---|
| 2025.10.13 | ₩104,054 | ₩105,784 | ₩102,149 | ₩105,743 | +1.62% | 189.1만 |
|---|
| 2025.10.10 | ₩106,937 | ₩106,937 | ₩100,057 | ₩100,486 | -6.03% | 296.7만 |
|---|