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 | ₩100,101 | ₩100,664 | ₩99,176 | ₩99,538 | -0.56% | 83.8만 |
| 2026.10.08 | ₩98,533 | ₩101,213 | ₩98,453 | ₩101,187 | +2.69% | 138.7만 |
| 2026.10.07 | ₩100,382 | ₩100,637 | ₩97,313 | ₩99,645 | -0.73% | 148만 |
| 2026.10.06 | ₩102,299 | ₩102,835 | ₩101,079 | ₩101,977 | -0.31% | 179.7만 |
| 2026.10.05 | ₩102,540 | ₩102,956 | ₩100,945 | ₩101,884 | -0.64% | 159.4만 |
| 2026.10.02 | ₩103,050 | ₩104,001 | ₩102,071 | ₩102,366 | -0.66% | 98.3만 |
| 2026.10.01 | ₩99,846 | ₩101,615 | ₩97,715 | ₩101,455 | +1.61% | 142.9만 |
| 2026.09.30 | ₩101,347 | ₩101,709 | ₩100,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩100,651 |
| -0.69% |
| 106.9만 |
| 2026.09.29 | ₩102,835 | ₩103,251 | ₩99,324 | ₩101,535 | -1.26% | 142.4만 |
|---|
| 2026.09.28 | ₩103,545 | ₩103,720 | ₩102,205 | ₩102,594 | -0.92% | 92.3만 |
|---|
| 2026.09.25 | ₩102,982 | ₩105,073 | ₩102,567 | ₩104,014 | +1.00% | 110.7만 |
|---|
| 2026.09.24 | ₩101,790 | ₩102,433 | ₩99,980 | ₩102,205 | +0.41% | 90.4만 |
|---|
| 2026.09.23 | ₩103,880 | ₩104,805 | ₩101,254 | ₩101,321 | -2.46% | 101.3만 |
|---|
| 2026.09.22 | ₩106,038 | ₩106,802 | ₩103,559 | ₩104,202 | -1.73% | 114.2만 |
|---|
| 2026.09.21 | ₩106,092 | ₩106,092 | ₩104,256 | ₩105,408 | -0.64% | 85만 |
|---|
| 2026.09.18 | ₩106,011 | ₩106,239 | ₩103,921 | ₩105,261 | -0.71% | 245만 |
|---|
| 2026.09.17 | ₩108,169 | ₩108,169 | ₩105,073 | ₩106,454 | -1.59% | 121.7만 |
|---|
| 2026.09.16 | ₩105,770 | ₩108,893 | ₩102,647 | ₩104,269 | -1.42% | 237.8만 |
|---|
| 2026.09.15 | ₩106,467 | ₩107,874 | ₩105,529 | ₩105,918 | -0.52% | 71만 |
|---|
| 2026.09.14 | ₩105,623 | ₩108,209 | ₩105,328 | ₩106,119 | +0.47% | 95.9만 |
|---|
| 2026.09.11 | ₩107,713 | ₩108,075 | ₩104,309 | ₩106,266 | -1.34% | 58.8만 |
|---|
| 2026.09.10 | ₩106,427 | ₩106,976 | ₩104,390 | ₩106,253 | -0.16% | 95.3만 |
|---|
| 2026.09.09 | ₩106,132 | ₩107,030 | ₩105,087 | ₩106,762 | +0.59% | 113.2만 |
|---|
| 2026.09.08 | ₩108,049 | ₩108,598 | ₩107,097 | ₩107,137 | -0.84% | 89.1만 |
|---|
| 2026.09.04 | ₩107,995 | ₩109,081 | ₩107,539 | ₩108,491 | +0.46% | 76.7만 |
|---|
| 2026.09.03 | ₩106,668 | ₩108,585 | ₩106,400 | ₩108,558 | +1.77% | 87.5만 |
|---|
| 2026.09.02 | ₩104,350 | ₩107,955 | ₩104,296 | ₩106,038 | +1.62% | 124.5만 |
|---|
| 2026.09.01 | ₩104,457 | ₩105,784 | ₩103,251 | ₩103,545 | -0.87% | 121.2만 |
|---|
| 2026.08.31 | ₩105,408 | ₩105,797 | ₩104,256 | ₩104,711 | -0.66% | 111.5만 |
|---|
| 2026.08.28 | ₩106,387 | ₩106,668 | ₩104,738 | ₩105,247 | -1.07% | 82.3만 |
|---|
| 2026.08.27 | ₩105,529 | ₩106,052 | ₩103,371 | ₩105,489 | -0.04% | 113.4만 |
|---|
| 2026.08.26 | ₩107,218 | ₩107,754 | ₩106,400 | ₩106,682 | -0.50% | 62.1만 |
|---|
| 2026.08.25 | ₩105,730 | ₩107,043 | ₩104,537 | ₩106,722 | +0.94% | 157.7만 |
|---|
| 2026.08.24 | ₩107,097 | ₩107,700 | ₩104,778 | ₩105,060 | -1.90% | 79.3만 |
|---|
| 2026.08.21 | ₩106,896 | ₩107,553 | ₩105,221 | ₩106,775 | -0.11% | 123.4만 |
|---|
| 2026.08.20 | ₩107,244 | ₩108,022 | ₩105,784 | ₩106,078 | -1.09% | 125.1만 |
|---|
| 2026.08.19 | ₩108,638 | ₩108,759 | ₩106,266 | ₩107,754 | -0.81% | 159.7만 |
|---|
| 2026.08.18 | ₩109,684 | ₩109,858 | ₩107,687 | ₩108,223 | -1.33% | 70.3만 |
|---|
| 2026.08.17 | ₩109,978 | ₩110,622 | ₩109,027 | ₩109,523 | -0.41% | 62.9만 |
|---|
| 2026.08.14 | ₩109,416 | ₩110,809 | ₩109,416 | ₩110,327 | +0.83% | 61.7만 |
|---|
| 2026.08.13 | ₩111,037 | ₩112,096 | ₩109,550 | ₩109,550 | -1.34% | 80.4만 |
|---|
| 2026.08.12 | ₩110,139 | ₩111,185 | ₩108,920 | ₩110,729 | +0.54% | 101만 |
|---|
| 2026.08.11 | ₩108,156 | ₩109,965 | ₩107,512 | ₩109,228 | +0.99% | 76만 |
|---|
| 2026.08.10 | ₩107,968 | ₩108,384 | ₩107,084 | ₩107,861 | -0.10% | 85.9만 |
|---|
| 2026.08.07 | ₩108,906 | ₩110,153 | ₩108,008 | ₩109,000 | +0.09% | 119.9만 |
|---|
| 2026.08.06 | ₩111,908 | ₩111,908 | ₩108,772 | ₩109,000 | -2.60% | 74.3만 |
|---|
| 2026.08.05 | ₩113,798 | ₩113,892 | ₩111,158 | ₩111,211 | -2.27% | 72.3만 |
|---|
| 2026.08.04 | ₩111,345 | ₩114,562 | ₩111,131 | ₩113,021 | +1.50% | 127.5만 |
|---|
| 2026.08.03 | ₩108,384 | ₩111,144 | ₩108,384 | ₩110,997 | +2.41% | 79.3만 |
|---|
| 2026.07.31 | ₩109,483 | ₩110,126 | ₩107,298 | ₩107,874 | -1.47% | 60.2만 |
|---|
| 2026.07.30 | ₩109,295 | ₩110,421 | ₩108,786 | ₩108,893 | -0.37% | 72.2만 |
|---|
| 2026.07.29 | ₩110,675 | ₩111,868 | ₩107,526 | ₩108,156 | -2.28% | 87.1만 |
|---|
| 2026.07.28 | ₩111,225 | ₩112,163 | ₩110,930 | ₩112,109 | +0.80% | 71.1만 |
|---|
| 2026.07.27 | ₩112,659 | ₩114,039 | ₩110,850 | ₩110,917 | -1.55% | 90만 |
|---|
| 2026.07.24 | ₩111,627 | ₩112,056 | ₩109,496 | ₩111,386 | -0.22% | 77.2만 |
|---|
| 2026.07.23 | ₩108,437 | ₩111,278 | ₩108,008 | ₩111,198 | +2.55% | 235.6만 |
|---|
| 2026.07.22 | ₩105,194 | ₩112,552 | ₩105,194 | ₩111,788 | +6.27% | 206.7만 |
|---|
| 2026.07.21 | ₩108,410 | ₩108,437 | ₩106,413 | ₩107,888 | -0.48% | 147.4만 |
|---|
| 2026.07.20 | ₩110,233 | ₩110,689 | ₩108,384 | ₩108,518 | -1.56% | 87만 |
|---|
| 2026.07.17 | ₩111,064 | ₩111,721 | ₩109,442 | ₩110,300 | -0.69% | 76.5만 |
|---|
| 2026.07.16 | ₩109,952 | ₩113,168 | ₩109,844 | ₩112,565 | +2.38% | 75.3만 |
|---|
| 2026.07.15 | ₩108,665 | ₩110,649 | ₩108,062 | ₩109,617 | +0.88% | 89.5만 |
|---|
| 2026.07.14 | ₩107,727 | ₩109,429 | ₩107,311 | ₩107,673 | -0.05% | 81.4만 |
|---|
| 2026.07.13 | ₩108,571 | ₩108,571 | ₩106,534 | ₩107,874 | -0.64% | 72.8만 |
|---|
| 2026.07.10 | ₩108,303 | ₩108,826 | ₩107,378 | ₩108,142 | -0.15% | 60.3만 |
|---|
| 2026.07.09 | ₩106,199 | ₩109,040 | ₩106,199 | ₩107,231 | +0.97% | 75.8만 |
|---|
| 2026.07.08 | ₩108,665 | ₩109,188 | ₩104,390 | ₩105,489 | -2.92% | 116.3만 |
|---|
| 2026.07.07 | ₩111,453 | ₩111,975 | ₩109,563 | ₩109,657 | -1.61% | 187.4만 |
|---|
| 2026.07.06 | ₩108,477 | ₩110,970 | ₩108,290 | ₩110,568 | +1.93% | 89.4만 |
|---|
| 2026.07.02 | ₩113,155 | ₩113,302 | ₩107,727 | ₩109,282 | -3.42% | 106.3만 |
|---|
| 2026.07.01 | ₩110,112 | ₩113,155 | ₩109,791 | ₩111,895 | +1.62% | 113.1만 |
|---|
| 2026.06.30 | ₩109,898 | ₩110,742 | ₩109,469 | ₩110,166 | +0.24% | 87.9만 |
|---|
| 2026.06.29 | ₩109,630 | ₩111,077 | ₩108,571 | ₩111,077 | +1.32% | 168.1만 |
|---|
| 2026.06.26 | ₩109,483 | ₩110,059 | ₩108,866 | ₩109,965 | +0.44% | 121.8만 |
|---|
| 2026.06.25 | ₩108,384 | ₩110,434 | ₩107,941 | ₩109,201 | +0.75% | 90.6만 |
|---|
| 2026.06.24 | ₩107,821 | ₩108,598 | ₩106,749 | ₩107,606 | -0.20% | 105.6만 |
|---|
| 2026.06.23 | ₩105,623 | ₩108,424 | ₩105,207 | ₩108,129 | +2.37% | 88.1만 |
|---|
| 2026.06.22 | ₩106,655 | ₩108,035 | ₩105,140 | ₩105,556 | -1.03% | 100.2만 |
|---|
| 2026.06.18 | ₩105,690 | ₩107,646 | ₩105,676 | ₩107,097 | +1.33% | 191.9만 |
|---|
| 2026.06.17 | ₩108,893 | ₩110,072 | ₩103,706 | ₩105,113 | -3.47% | 142.8만 |
|---|
| 2026.06.16 | ₩110,139 | ₩111,359 | ₩108,652 | ₩109,201 | -0.85% | 115.7만 |
|---|
| 2026.06.15 | ₩113,597 | ₩114,642 | ₩109,201 | ₩109,643 | -3.48% | 108.1만 |
|---|
| 2026.06.12 | ₩111,359 | ₩113,235 | ₩111,091 | ₩112,136 | +0.70% | 111.1만 |
|---|
| 2026.06.11 | ₩109,509 | ₩110,582 | ₩107,043 | ₩110,327 | +0.75% | 87.9만 |
|---|
| 2026.06.10 | ₩109,188 | ₩112,096 | ₩108,933 | ₩109,322 | +0.12% | 51.4만 |
|---|
| 2026.06.09 | ₩108,410 | ₩111,319 | ₩107,687 | ₩109,764 | +1.25% | 103.2만 |
|---|
| 2026.06.08 | ₩107,593 | ₩108,946 | ₩107,043 | ₩107,231 | -0.34% | 83.5만 |
|---|
| 2026.06.05 | ₩108,518 | ₩108,866 | ₩106,990 | ₩107,419 | -1.01% | 81.7만 |
|---|
| 2026.06.04 | ₩105,717 | ₩108,598 | ₩105,717 | ₩108,209 | +2.36% | 98.5만 |
|---|
| 2026.06.03 | ₩106,682 | ₩106,682 | ₩103,505 | ₩104,202 | -2.32% | 79.9만 |
|---|
| 2026.06.02 | ₩104,805 | ₩107,807 | ₩104,564 | ₩107,486 | +2.56% | 83.7만 |
|---|
| 2026.06.01 | ₩104,993 | ₩106,320 | ₩103,974 | ₩105,073 | +0.08% | 69.5만 |
|---|
| 2026.05.29 | ₩105,247 | ₩107,338 | ₩104,430 | ₩106,749 | +1.43% | 97.6만 |
|---|
| 2026.05.28 | ₩104,497 | ₩105,609 | ₩103,720 | ₩105,395 | +0.86% | 78.1만 |
|---|
| 2026.05.27 | ₩106,655 | ₩107,084 | ₩104,899 | ₩105,100 | -1.46% | 151.6만 |
|---|
| 2026.05.26 | ₩106,306 | ₩107,486 | ₩105,891 | ₩106,655 | +0.33% | 72.2만 |
|---|
| 2026.05.22 | ₩105,395 | ₩105,784 | ₩104,336 | ₩105,328 | -0.06% | 64만 |
|---|
| 2026.05.21 | ₩102,299 | ₩105,609 | ₩101,736 | ₩105,247 | +2.88% | 168.1만 |
|---|
| 2026.05.20 | ₩102,822 | ₩105,207 | ₩101,026 | ₩103,237 | +0.40% | 162.6만 |
|---|
| 2026.05.19 | ₩102,031 | ₩102,741 | ₩99,766 | ₩102,004 | -0.03% | 160.6만 |
|---|
| 2026.05.18 | ₩100,811 | ₩103,103 | ₩100,114 | ₩102,647 | +1.82% | 94.6만 |
|---|
| 2026.05.15 | ₩101,870 | ₩101,937 | ₩99,082 | ₩99,739 | -2.09% | 117.7만 |
|---|
| 2026.05.14 | ₩101,294 | ₩102,272 | ₩100,557 | ₩101,763 | +0.46% | 93.5만 |
|---|
| 2026.05.13 | ₩103,143 | ₩103,720 | ₩100,342 | ₩100,476 | -2.59% | 129.5만 |
|---|
| 2026.05.12 | ₩102,701 | ₩104,618 | ₩99,605 | ₩103,947 | +1.21% | 221.4만 |
|---|
| 2026.05.11 | ₩109,429 | ₩109,617 | ₩101,508 | ₩103,130 | -5.76% | 218.5만 |
|---|
| 2026.05.08 | ₩110,541 | ₩111,158 | ₩109,094 | ₩109,764 | -0.70% | 106.8만 |
|---|
| 2026.05.07 | ₩112,096 | ₩112,806 | ₩109,764 | ₩110,314 | -1.59% | 76.1만 |
|---|
| 2026.05.06 | ₩111,614 | ₩113,249 | ₩111,332 | ₩111,681 | +0.06% | 109.8만 |
|---|
| 2026.05.05 | ₩107,512 | ₩110,582 | ₩107,512 | ₩109,710 | +2.04% | 78.7만 |
|---|
| 2026.05.04 | ₩107,740 | ₩108,973 | ₩106,615 | ₩107,017 | -0.67% | 88.8만 |
|---|
| 2026.05.01 | ₩109,161 | ₩110,166 | ₩107,955 | ₩108,290 | -0.80% | 91.6만 |
|---|
| 2026.04.30 | ₩105,998 | ₩110,019 | ₩105,998 | ₩109,282 | +3.10% | 84.2만 |
|---|
| 2026.04.29 | ₩107,325 | ₩108,678 | ₩105,851 | ₩106,775 | -0.51% | 93.8만 |
|---|
| 2026.04.28 | ₩108,437 | ₩109,898 | ₩107,338 | ₩107,848 | -0.54% | 82.9만 |
|---|
| 2026.04.27 | ₩106,440 | ₩109,791 | ₩106,440 | ₩108,531 | +1.96% | 89.7만 |
|---|
| 2026.04.24 | ₩106,950 | ₩107,553 | ₩105,140 | ₩106,467 | -0.45% | 95.1만 |
|---|
| 2026.04.23 | ₩105,408 | ₩107,124 | ₩104,202 | ₩107,124 | +1.63% | 115.7만 |
|---|
| 2026.04.22 | ₩103,358 | ₩108,156 | ₩103,358 | ₩105,033 | +1.62% | 162.2만 |
|---|
| 2026.04.21 | ₩106,708 | ₩107,727 | ₩104,162 | ₩104,309 | -2.25% | 108.6만 |
|---|
| 2026.04.20 | ₩105,757 | ₩107,539 | ₩105,328 | ₩106,480 | +0.68% | 103.3만 |
|---|
| 2026.04.17 | ₩106,668 | ₩109,040 | ₩105,757 | ₩106,400 | -0.25% | 116.2만 |
|---|
| 2026.04.16 | ₩105,194 | ₩105,784 | ₩103,318 | ₩103,586 | -1.53% | 73만 |
|---|
| 2026.04.15 | ₩104,711 | ₩106,239 | ₩103,800 | ₩105,221 | +0.49% | 113.4만 |
|---|
| 2026.04.14 | ₩102,795 | ₩104,912 | ₩102,487 | ₩104,014 | +1.19% | 62.8만 |
|---|
| 2026.04.13 | ₩101,334 | ₩103,478 | ₩100,476 | ₩103,358 | +2.00% | 92.6만 |
|---|
| 2026.04.10 | ₩102,621 | ₩102,768 | ₩101,227 | ₩102,138 | -0.47% | 75.3만 |
|---|
| 2026.04.09 | ₩100,034 | ₩103,545 | ₩99,994 | ₩102,862 | +2.83% | 102만 |
|---|
| 2026.04.08 | ₩101,548 | ₩103,371 | ₩100,356 | ₩100,517 | -1.02% | 167.5만 |
|---|
| 2026.04.07 | ₩95,893 | ₩97,756 | ₩95,692 | ₩96,442 | +0.57% | 88.4만 |
|---|
| 2026.04.06 | ₩96,925 | ₩98,319 | ₩96,375 | ₩97,943 | +1.05% | 68만 |
|---|
| 2026.04.02 | ₩94,687 | ₩97,447 | ₩94,030 | ₩96,590 | +2.01% | 72.4만 |
|---|
| 2026.04.01 | ₩95,142 | ₩97,380 | ₩94,955 | ₩97,005 | +1.96% | 116.5만 |
|---|
| 2026.03.31 | ₩93,172 | ₩95,437 | ₩92,087 | ₩94,955 | +1.91% | 119.3만 |
|---|
| 2026.03.30 | ₩91,591 | ₩92,395 | ₩90,545 | ₩91,095 | -0.54% | 81만 |
|---|
| 2026.03.27 | ₩93,132 | ₩93,387 | ₩90,465 | ₩90,867 | -2.43% | 144.8만 |
|---|
| 2026.03.26 | ₩93,829 | ₩94,941 | ₩93,212 | ₩94,030 | +0.21% | 98.1만 |
|---|
| 2026.03.25 | ₩94,687 | ₩95,464 | ₩93,025 | ₩94,807 | +0.13% | 88.9만 |
|---|
| 2026.03.24 | ₩91,296 | ₩95,048 | ₩91,296 | ₩93,400 | +2.30% | 97.8만 |
|---|
| 2026.03.23 | ₩93,159 | ₩93,789 | ₩88,790 | ₩92,663 | -0.53% | 289.7만 |
|---|
| 2026.03.20 | ₩90,304 | ₩90,585 | ₩88,615 | ₩89,848 | -0.50% | 261.8만 |
|---|
| 2026.03.19 | ₩88,977 | ₩90,867 | ₩88,213 | ₩90,264 | +1.45% | 205.5만 |
|---|
| 2026.03.18 | ₩90,599 | ₩91,631 | ₩89,084 | ₩89,393 | -1.33% | 126.5만 |
|---|
| 2026.03.17 | ₩91,993 | ₩91,993 | ₩90,411 | ₩91,349 | -0.70% | 147.8만 |
|---|
| 2026.03.16 | ₩92,301 | ₩92,958 | ₩90,612 | ₩90,693 | -1.74% | 120.9만 |
|---|
| 2026.03.13 | ₩92,489 | ₩92,810 | ₩91,001 | ₩91,095 | -1.51% | 112.8만 |
|---|
| 2026.03.12 | ₩90,800 | ₩92,542 | ₩90,317 | ₩91,296 | +0.55% | 201.1만 |
|---|
| 2026.03.11 | ₩96,415 | ₩96,576 | ₩92,984 | ₩93,279 | -3.25% | 215.4만 |
|---|
| 2026.03.10 | ₩98,908 | ₩100,865 | ₩96,027 | ₩96,858 | -2.07% | 201.3만 |
|---|
| 2026.03.09 | ₩96,415 | ₩99,672 | ₩95,410 | ₩98,359 | +2.02% | 239.6만 |
|---|
| 2026.03.06 | ₩95,491 | ₩100,436 | ₩91,550 | ₩99,056 | +3.73% | 599.7만 |
|---|
| 2026.03.05 | ₩107,673 | ₩110,005 | ₩107,539 | ₩108,209 | +0.50% | 109.5만 |
|---|
| 2026.03.04 | ₩107,512 | ₩109,456 | ₩105,609 | ₩109,308 | +1.67% | 152.2만 |
|---|
| 2026.03.03 | ₩105,408 | ₩109,094 | ₩104,041 | ₩106,615 | +1.14% | 189.2만 |
|---|
| 2026.03.02 | ₩104,551 | ₩111,144 | ₩103,988 | ₩109,148 | +4.40% | 291.6만 |
|---|
| 2026.02.27 | ₩117,832 | ₩117,832 | ₩106,936 | ₩107,646 | -8.64% | 325만 |
|---|
| 2026.02.26 | ₩119,775 | ₩121,947 | ₩117,645 | ₩120,700 | +0.77% | 85.4만 |
|---|
| 2026.02.25 | ₩119,266 | ₩119,963 | ₩117,926 | ₩119,132 | -0.11% | 129.3만 |
|---|
| 2026.02.24 | ₩116,264 | ₩118,757 | ₩115,473 | ₩118,221 | +1.68% | 103.2만 |
|---|
| 2026.02.23 | ₩124,895 | ₩125,270 | ₩117,149 | ₩117,430 | -5.98% | 198.3만 |
|---|
| 2026.02.20 | ₩121,223 | ₩125,203 | ₩119,896 | ₩125,123 | +3.22% | 187.8만 |
|---|
| 2026.02.19 | ₩126,262 | ₩126,678 | ₩121,049 | ₩122,188 | -3.23% | 182.2만 |
|---|
| 2026.02.18 | ₩126,704 | ₩129,345 | ₩125,927 | ₩127,334 | +0.50% | 115.8만 |
|---|
| 2026.02.17 | ₩125,981 | ₩127,388 | ₩124,895 | ₩126,825 | +0.67% | 93만 |
|---|
| 2026.02.13 | ₩125,203 | ₩127,026 | ₩124,024 | ₩124,908 | -0.24% | 184.1만 |
|---|
| 2026.02.12 | ₩128,473 | ₩129,345 | ₩123,032 | ₩126,329 | -1.67% | 180.8만 |
|---|
| 2026.02.11 | ₩128,581 | ₩129,827 | ₩125,311 | ₩127,093 | -1.16% | 83.8만 |
|---|
| 2026.02.10 | ₩128,929 | ₩130,310 | ₩124,788 | ₩127,214 | -1.33% | 83.3만 |
|---|
| 2026.02.09 | ₩125,954 | ₩129,988 | ₩125,954 | ₩128,768 | +2.23% | 96.5만 |
|---|
| 2026.02.06 | ₩123,823 | ₩126,892 | ₩122,764 | ₩126,503 | +2.16% | 142.4만 |
|---|
| 2026.02.05 | ₩122,724 | ₩124,640 | ₩119,494 | ₩122,107 | -0.50% | 102.2만 |
|---|
| 2026.02.04 | ₩123,113 | ₩125,579 | ₩121,839 | ₩123,515 | +0.33% | 113만 |
|---|
| 2026.02.03 | ₩120,124 | ₩124,252 | ₩117,537 | ₩122,429 | +1.92% | 147.7만 |
|---|
| 2026.02.02 | ₩118,315 | ₩121,772 | ₩117,953 | ₩120,151 | +1.55% | 80.8만 |
|---|
| 2026.01.30 | ₩120,982 | ₩121,518 | ₩117,846 | ₩119,481 | -1.24% | 99.3만 |
|---|
| 2026.01.29 | ₩119,909 | ₩120,928 | ₩117,390 | ₩120,901 | +0.83% | 113.3만 |
|---|
| 2026.01.28 | ₩118,449 | ₩120,941 | ₩117,953 | ₩118,851 | +0.34% | 117.9만 |
|---|
| 2026.01.27 | ₩121,960 | ₩122,335 | ₩116,210 | ₩119,883 | -1.70% | 200.4만 |
|---|
| 2026.01.26 | ₩117,068 | ₩119,052 | ₩116,318 | ₩118,502 | +1.22% | 116만 |
|---|
| 2026.01.23 | ₩120,673 | ₩121,303 | ₩116,130 | ₩116,599 | -3.38% | 84.9만 |
|---|
| 2026.01.22 | ₩122,188 | ₩124,037 | ₩121,089 | ₩121,799 | -0.32% | 64.2만 |
|---|
| 2026.01.21 | ₩116,639 | ₩122,536 | ₩116,613 | ₩121,598 | +4.25% | 118.7만 |
|---|
| 2026.01.20 | ₩116,009 | ₩118,261 | ₩114,750 | ₩114,924 | -0.94% | 99.9만 |
|---|
| 2026.01.16 | ₩120,285 | ₩121,250 | ₩118,341 | ₩118,435 | -1.54% | 65.1만 |
|---|
| 2026.01.15 | ₩118,998 | ₩121,652 | ₩118,770 | ₩120,392 | +1.17% | 72.2만 |
|---|
| 2026.01.14 | ₩116,666 | ₩119,052 | ₩116,371 | ₩118,368 | +1.46% | 67.9만 |
|---|
| 2026.01.13 | ₩117,242 | ₩118,140 | ₩116,639 | ₩117,269 | +0.02% | 56.1만 |
|---|
| 2026.01.12 | ₩118,743 | ₩119,682 | ₩116,170 | ₩117,216 | -1.29% | 67.9만 |
|---|
| 2026.01.09 | ₩120,834 | ₩122,711 | ₩120,486 | ₩120,767 | -0.06% | 86.3만 |
|---|
| 2026.01.08 | ₩117,376 | ₩121,558 | ₩117,376 | ₩120,245 | +2.44% | 106.5만 |
|---|
| 2026.01.07 | ₩118,878 | ₩119,052 | ₩116,157 | ₩117,805 | -0.90% | 70.7만 |
|---|
| 2026.01.06 | ₩116,385 | ₩118,797 | ₩115,768 | ₩118,663 | +1.96% | 97.7만 |
|---|
| 2026.01.05 | ₩113,517 | ₩117,953 | ₩113,517 | ₩117,015 | +3.08% | 89.8만 |
|---|
| 2026.01.02 | ₩112,806 | ₩115,246 | ₩111,051 | ₩114,549 | +1.54% | 62.6만 |
|---|
| 2025.12.31 | ₩113,798 | ₩113,919 | ₩112,324 | ₩112,672 | -0.99% | 51.4만 |
|---|
| 2025.12.30 | ₩114,455 | ₩114,656 | ₩113,262 | ₩113,436 | -0.89% | 44.4만 |
|---|
| 2025.12.29 | ₩116,197 | ₩116,412 | ₩113,825 | ₩114,388 | -1.56% | 50.9만 |
|---|
| 2025.12.26 | ₩116,465 | ₩116,465 | ₩115,111 | ₩116,009 | -0.39% | 45.1만 |
|---|
| 2025.12.24 | ₩116,492 | ₩116,492 | ₩115,111 | ₩116,130 | -0.31% | 28.2만 |
|---|
| 2025.12.23 | ₩118,060 | ₩118,060 | ₩115,916 | ₩116,023 | -1.73% | 78.8만 |
|---|
| 2025.12.22 | ₩116,599 | ₩117,939 | ₩116,318 | ₩117,752 | +0.99% | 87.8만 |
|---|
| 2025.12.19 | ₩115,634 | ₩116,988 | ₩115,353 | ₩115,741 | +0.09% | 219.7만 |
|---|
| 2025.12.18 | ₩116,733 | ₩117,645 | ₩114,830 | ₩116,331 | -0.34% | 123.7만 |
|---|
| 2025.12.17 | ₩115,044 | ₩117,135 | ₩114,348 | ₩115,540 | +0.43% | 72.6만 |
|---|
| 2025.12.16 | ₩115,339 | ₩115,808 | ₩114,106 | ₩115,527 | +0.16% | 84.7만 |
|---|
| 2025.12.15 | ₩118,462 | ₩118,784 | ₩115,272 | ₩115,500 | -2.50% | 104.3만 |
|---|
| 2025.12.12 | ₩118,462 | ₩118,462 | ₩115,916 | ₩117,390 | -0.91% | 106.9만 |
|---|
| 2025.12.11 | ₩115,902 | ₩119,588 | ₩115,902 | ₩117,256 | +1.17% | 137만 |
|---|
| 2025.12.10 | ₩111,493 | ₩117,725 | ₩111,493 | ₩116,358 | +4.36% | 111.6만 |
|---|
| 2025.12.09 | ₩112,793 | ₩114,656 | ₩110,635 | ₩111,051 | -1.54% | 104.3만 |
|---|
| 2025.12.08 | ₩114,334 | ₩115,768 | ₩112,324 | ₩112,900 | -1.25% | 97.8만 |
|---|
| 2025.12.05 | ₩113,074 | ₩115,929 | ₩113,074 | ₩114,401 | +1.17% | 72.9만 |
|---|
| 2025.12.04 | ₩113,450 | ₩115,111 | ₩113,450 | ₩114,147 | +0.61% | 55.9만 |
|---|
| 2025.12.03 | ₩109,818 | ₩113,892 | ₩109,402 | ₩113,798 | +3.62% | 82.6만 |
|---|
| 2025.12.02 | ₩110,702 | ₩111,144 | ₩109,402 | ₩109,550 | -1.04% | 54.9만 |
|---|
| 2025.12.01 | ₩108,879 | ₩110,930 | ₩108,343 | ₩109,978 | +1.01% | 82.3만 |
|---|
| 2025.11.28 | ₩109,496 | ₩109,818 | ₩108,397 | ₩109,268 | -0.21% | 29.4만 |
|---|
| 2025.11.26 | ₩107,713 | ₩110,582 | ₩107,231 | ₩108,692 | +0.91% | 81.6만 |
|---|
| 2025.11.25 | ₩107,017 | ₩109,952 | ₩106,534 | ₩108,625 | +1.50% | 117.4만 |
|---|
| 2025.11.24 | ₩105,529 | ₩106,722 | ₩104,953 | ₩106,119 | +0.56% | 62.7만 |
|---|
| 2025.11.21 | ₩102,487 | ₩107,338 | ₩102,205 | ₩106,052 | +3.48% | 113.1만 |
|---|
| 2025.11.20 | ₩102,714 | ₩104,631 | ₩100,691 | ₩101,790 | -0.90% | 113.5만 |
|---|
| 2025.11.19 | ₩99,578 | ₩101,321 | ₩99,123 | ₩101,240 | +1.67% | 78.3만 |
|---|
| 2025.11.18 | ₩98,171 | ₩100,919 | ₩98,171 | ₩99,136 | +0.98% | 104.3만 |
|---|
| 2025.11.17 | ₩104,363 | ₩105,207 | ₩98,158 | ₩98,989 | -5.15% | 98.9만 |
|---|
| 2025.11.14 | ₩103,800 | ₩105,140 | ₩102,996 | ₩104,752 | +0.92% | 61.3만 |
|---|
| 2025.11.13 | ₩106,440 | ₩107,834 | ₩104,323 | ₩104,778 | -1.56% | 60.7만 |
|---|
| 2025.11.12 | ₩107,084 | ₩109,509 | ₩107,084 | ₩107,794 | +0.66% | 61.7만 |
|---|
| 2025.11.11 | ₩106,588 | ₩108,022 | ₩105,636 | ₩107,151 | +0.53% | 56.2만 |
|---|
| 2025.11.10 | ₩107,794 | ₩108,759 | ₩105,837 | ₩106,695 | -1.02% | 66.2만 |
|---|
| 2025.11.07 | ₩104,537 | ₩107,244 | ₩103,653 | ₩107,204 | +2.55% | 84만 |
|---|
| 2025.11.06 | ₩105,985 | ₩106,601 | ₩104,135 | ₩105,449 | -0.51% | 95.6만 |
|---|
| 2025.11.05 | ₩103,800 | ₩106,668 | ₩103,438 | ₩105,234 | +1.38% | 137.9만 |
|---|
| 2025.11.04 | ₩102,071 | ₩104,350 | ₩100,637 | ₩103,800 | +1.69% | 82.3만 |
|---|
| 2025.11.03 | ₩102,848 | ₩103,197 | ₩100,543 | ₩103,076 | +0.22% | 103.2만 |
|---|
| 2025.10.31 | ₩103,251 | ₩103,907 | ₩101,548 | ₩103,666 | +0.40% | 83.4만 |
|---|
| 2025.10.30 | ₩101,455 | ₩104,269 | ₩101,428 | ₩102,701 | +1.23% | 83.1만 |
|---|
| 2025.10.29 | ₩104,497 | ₩105,462 | ₩101,401 | ₩102,018 | -2.37% | 111.1만 |
|---|
| 2025.10.28 | ₩106,320 | ₩106,829 | ₩104,537 | ₩105,556 | -0.72% | 74.1만 |
|---|
| 2025.10.27 | ₩107,888 | ₩107,982 | ₩105,435 | ₩106,306 | -1.47% | 97.8만 |
|---|
| 2025.10.24 | ₩104,832 | ₩106,641 | ₩104,202 | ₩106,279 | +1.38% | 95.5만 |
|---|
| 2025.10.23 | ₩105,207 | ₩105,489 | ₩102,982 | ₩103,318 | -1.80% | 128.1만 |
|---|
| 2025.10.22 | ₩105,998 | ₩106,574 | ₩102,433 | ₩105,502 | -0.47% | 230.5만 |
|---|
| 2025.10.21 | ₩100,986 | ₩103,090 | ₩100,248 | ₩102,192 | +1.19% | 184.4만 |
|---|
| 2025.10.20 | ₩97,970 | ₩101,294 | ₩97,300 | ₩101,053 | +3.15% | 183.3만 |
|---|
| 2025.10.17 | ₩96,080 | ₩99,042 | ₩94,191 | ₩97,139 | +1.10% | 348.2만 |
|---|
| 2025.10.16 | ₩98,774 | ₩100,275 | ₩91,952 | ₩94,244 | -4.59% | 766.9만 |
|---|
| 2025.10.15 | ₩110,997 | ₩111,131 | ₩104,256 | ₩105,663 | -4.81% | 142.6만 |
|---|
| 2025.10.14 | ₩104,551 | ₩111,211 | ₩104,283 | ₩110,045 | +5.26% | 134.6만 |
|---|
| 2025.10.13 | ₩103,988 | ₩105,717 | ₩102,085 | ₩105,676 | +1.62% | 189.1만 |
|---|
| 2025.10.10 | ₩106,869 | ₩106,869 | ₩99,994 | ₩100,423 | -6.03% | 296.7만 |
|---|