시장 데이터를 불러오는 중
전체 종목
Walker & Dunlop, Inc Common Stock 과거 주가
Walker & Dunlop, Inc Common Stock · WD · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Walker & Dunlop, Inc Common Stock · WD · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,534 | ₩46,499 | ₩44,127 | ₩44,234 | -2.85% | 57.1만 |
| 2026.10.08 | ₩45,815 | ₩46,365 | ₩44,368 | ₩46,083 | +0.58% | 74.4만 |
| 2026.10.07 | ₩47,825 | ₩47,825 | ₩44,502 | ₩45,507 | -4.85% | 74.2만 |
| 2026.10.06 | ₩44,730 | ₩47,410 | ₩44,582 | ₩47,035 | +5.15% | 74.1만 |
| 2026.10.05 | ₩45,293 | ₩45,587 | ₩43,912 | ₩44,301 | -2.19% | 69.2만 |
| 2026.10.02 | ₩47,236 | ₩47,557 | ₩45,185 | ₩45,520 | -3.63% | 52.6만 |
| 2026.10.01 | ₩47,222 | ₩47,611 | ₩45,011 | ₩46,271 | -2.01% | 62.9만 |
| 2026.09.30 | ₩48,804 | ₩48,804 | ₩47,021 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,048 |
| -3.60% |
| 59.4만 |
| 2026.09.29 | ₩50,010 | ₩50,345 | ₩48,375 | ₩48,643 | -2.73% | 37.3만 |
|---|
| 2026.09.28 | ₩50,599 | ₩50,599 | ₩48,670 | ₩49,634 | -1.91% | 64.2만 |
|---|
| 2026.09.25 | ₩49,996 | ₩51,537 | ₩49,634 | ₩50,894 | +1.80% | 47.7만 |
|---|
| 2026.09.24 | ₩49,675 | ₩50,063 | ₩48,991 | ₩49,996 | +0.65% | 49.8만 |
|---|
| 2026.09.23 | ₩50,988 | ₩51,376 | ₩49,179 | ₩49,527 | -2.86% | 59.2만 |
|---|
| 2026.09.22 | ₩52,087 | ₩52,113 | ₩51,095 | ₩51,350 | -1.41% | 43.1만 |
|---|
| 2026.09.21 | ₩51,082 | ₩52,046 | ₩50,881 | ₩51,430 | +0.68% | 47만 |
|---|
| 2026.09.18 | ₩51,296 | ₩51,470 | ₩50,371 | ₩50,613 | -1.33% | 89.5만 |
|---|
| 2026.09.17 | ₩53,494 | ₩53,494 | ₩51,497 | ₩51,551 | -3.63% | 36.3만 |
|---|
| 2026.09.16 | ₩53,641 | ₩54,767 | ₩51,403 | ₩52,623 | -1.90% | 72.4만 |
|---|
| 2026.09.15 | ₩53,882 | ₩53,896 | ₩52,770 | ₩53,748 | -0.25% | 36.9만 |
|---|
| 2026.09.14 | ₩54,137 | ₩55,906 | ₩54,056 | ₩54,271 | +0.25% | 44만 |
|---|
| 2026.09.11 | ₩54,753 | ₩55,008 | ₩53,869 | ₩54,311 | -0.81% | 33.9만 |
|---|
| 2026.09.10 | ₩55,008 | ₩55,008 | ₩53,815 | ₩54,043 | -1.75% | 37.5만 |
|---|
| 2026.09.09 | ₩55,973 | ₩55,973 | ₩54,767 | ₩55,437 | -0.96% | 42만 |
|---|
| 2026.09.08 | ₩56,817 | ₩56,817 | ₩55,624 | ₩56,174 | -1.13% | 40.1만 |
|---|
| 2026.09.04 | ₩55,678 | ₩57,795 | ₩54,994 | ₩57,098 | +2.55% | 44.5만 |
|---|
| 2026.09.03 | ₩54,552 | ₩56,281 | ₩54,110 | ₩55,879 | +2.43% | 69만 |
|---|
| 2026.09.02 | ₩54,070 | ₩54,834 | ₩53,561 | ₩53,695 | -0.69% | 46.1만 |
|---|
| 2026.09.01 | ₩53,976 | ₩54,793 | ₩53,520 | ₩53,963 | -0.02% | 36.1만 |
|---|
| 2026.08.31 | ₩55,142 | ₩55,437 | ₩54,016 | ₩54,311 | -1.51% | 50.7만 |
|---|
| 2026.08.28 | ₩54,378 | ₩55,879 | ₩53,963 | ₩55,410 | +1.90% | 53만 |
|---|
| 2026.08.27 | ₩54,016 | ₩54,793 | ₩53,386 | ₩53,976 | -0.07% | 43.1만 |
|---|
| 2026.08.26 | ₩54,673 | ₩54,673 | ₩53,011 | ₩53,989 | -1.25% | 39.9만 |
|---|
| 2026.08.25 | ₩52,904 | ₩54,914 | ₩52,274 | ₩54,525 | +3.06% | 44.9만 |
|---|
| 2026.08.24 | ₩53,989 | ₩54,432 | ₩52,690 | ₩52,904 | -2.01% | 31.5만 |
|---|
| 2026.08.21 | ₩54,418 | ₩54,418 | ₩53,266 | ₩53,896 | -0.96% | 36.6만 |
|---|
| 2026.08.20 | ₩54,164 | ₩54,834 | ₩52,864 | ₩53,842 | -0.59% | 37만 |
|---|
| 2026.08.19 | ₩53,695 | ₩55,919 | ₩53,695 | ₩55,691 | +3.72% | 42.8만 |
|---|
| 2026.08.18 | ₩54,030 | ₩54,324 | ₩52,917 | ₩53,212 | -1.51% | 36.6만 |
|---|
| 2026.08.17 | ₩57,447 | ₩57,447 | ₩54,110 | ₩54,539 | -5.06% | 42.7만 |
|---|
| 2026.08.14 | ₩57,299 | ₩58,143 | ₩56,589 | ₩57,031 | -0.47% | 25만 |
|---|
| 2026.08.13 | ₩57,259 | ₩57,688 | ₩55,785 | ₩57,326 | +0.12% | 61.7만 |
|---|
| 2026.08.12 | ₩57,447 | ₩57,996 | ₩56,267 | ₩56,696 | -1.31% | 42.7만 |
|---|
| 2026.08.11 | ₩58,157 | ₩59,229 | ₩57,219 | ₩57,688 | -0.81% | 65.9만 |
|---|
| 2026.08.10 | ₩58,653 | ₩58,974 | ₩55,450 | ₩58,130 | -0.89% | 68.4만 |
|---|
| 2026.08.07 | ₩59,282 | ₩63,678 | ₩58,827 | ₩59,537 | +0.43% | 60.6만 |
|---|
| 2026.08.06 | ₩64,308 | ₩65,071 | ₩55,450 | ₩59,309 | -7.77% | 160.7만 |
|---|
| 2026.08.05 | ₩69,587 | ₩69,694 | ₩68,046 | ₩68,864 | -1.04% | 28.3만 |
|---|
| 2026.08.04 | ₩70,016 | ₩70,565 | ₩68,060 | ₩69,440 | -0.82% | 25.2만 |
|---|
| 2026.08.03 | ₩67,658 | ₩69,936 | ₩67,470 | ₩69,802 | +3.17% | 25.9만 |
|---|
| 2026.07.31 | ₩65,862 | ₩66,733 | ₩64,683 | ₩66,586 | +1.10% | 27.5만 |
|---|
| 2026.07.30 | ₩67,524 | ₩67,524 | ₩64,602 | ₩65,755 | -2.62% | 24.1만 |
|---|
| 2026.07.29 | ₩67,711 | ₩69,413 | ₩67,135 | ₩67,684 | -0.04% | 31만 |
|---|
| 2026.07.28 | ₩66,639 | ₩68,864 | ₩66,170 | ₩68,314 | +2.51% | 25.9만 |
|---|
| 2026.07.27 | ₩65,165 | ₩66,452 | ₩64,870 | ₩66,036 | +1.34% | 28.1만 |
|---|
| 2026.07.24 | ₩63,102 | ₩65,621 | ₩62,619 | ₩64,589 | +2.36% | 24.1만 |
|---|
| 2026.07.23 | ₩62,954 | ₩63,128 | ₩62,110 | ₩62,726 | -0.36% | 24.1만 |
|---|
| 2026.07.22 | ₩63,638 | ₩65,031 | ₩62,499 | ₩63,959 | +0.51% | 29.7만 |
|---|
| 2026.07.21 | ₩64,643 | ₩65,648 | ₩64,321 | ₩64,428 | -0.33% | 22.5만 |
|---|
| 2026.07.20 | ₩66,988 | ₩67,979 | ₩64,576 | ₩64,951 | -3.04% | 21.7만 |
|---|
| 2026.07.17 | ₩68,381 | ₩69,681 | ₩66,519 | ₩67,108 | -1.86% | 22.2만 |
|---|
| 2026.07.16 | ₩66,371 | ₩68,703 | ₩66,371 | ₩68,596 | +3.35% | 19.8만 |
|---|
| 2026.07.15 | ₩65,634 | ₩67,644 | ₩65,581 | ₩66,237 | +0.92% | 32.6만 |
|---|
| 2026.07.14 | ₩65,433 | ₩66,130 | ₩64,683 | ₩64,991 | -0.68% | 24.3만 |
|---|
| 2026.07.13 | ₩67,604 | ₩68,167 | ₩65,138 | ₩65,473 | -3.15% | 21만 |
|---|
| 2026.07.10 | ₩67,550 | ₩68,167 | ₩66,827 | ₩67,309 | -0.36% | 15.4만 |
|---|
| 2026.07.09 | ₩66,371 | ₩67,859 | ₩65,875 | ₩66,974 | +0.91% | 19.9만 |
|---|
| 2026.07.08 | ₩67,577 | ₩68,167 | ₩65,648 | ₩66,023 | -2.30% | 42.8만 |
|---|
| 2026.07.07 | ₩70,820 | ₩71,678 | ₩68,395 | ₩68,636 | -3.08% | 22.6만 |
|---|
| 2026.07.06 | ₩72,910 | ₩73,647 | ₩70,525 | ₩70,539 | -3.25% | 21.8만 |
|---|
| 2026.07.02 | ₩74,666 | ₩75,282 | ₩72,589 | ₩73,098 | -2.10% | 18.9만 |
|---|
| 2026.07.01 | ₩72,361 | ₩74,344 | ₩72,080 | ₩73,594 | +1.70% | 25.3만 |
|---|
| 2026.06.30 | ₩72,187 | ₩73,822 | ₩71,195 | ₩73,299 | +1.54% | 39.6만 |
|---|
| 2026.06.29 | ₩72,924 | ₩73,031 | ₩71,410 | ₩72,133 | -1.08% | 29.3만 |
|---|
| 2026.06.26 | ₩71,276 | ₩73,701 | ₩70,874 | ₩73,326 | +2.88% | 103.2만 |
|---|
| 2026.06.25 | ₩71,678 | ₩73,071 | ₩70,914 | ₩71,021 | -0.92% | 19.6만 |
|---|
| 2026.06.24 | ₩68,810 | ₩71,302 | ₩68,542 | ₩71,021 | +3.21% | 29.3만 |
|---|
| 2026.06.23 | ₩69,359 | ₩70,552 | ₩68,381 | ₩68,542 | -1.18% | 32.2만 |
|---|
| 2026.06.22 | ₩69,400 | ₩70,793 | ₩67,778 | ₩69,118 | -0.41% | 45.6만 |
|---|
| 2026.06.18 | ₩68,582 | ₩70,646 | ₩67,979 | ₩69,627 | +1.52% | 68.9만 |
|---|
| 2026.06.17 | ₩69,078 | ₩70,887 | ₩67,577 | ₩68,341 | -1.07% | 25만 |
|---|
| 2026.06.16 | ₩69,225 | ₩70,445 | ₩68,676 | ₩69,480 | +0.37% | 22.6만 |
|---|
| 2026.06.15 | ₩72,026 | ₩73,701 | ₩68,542 | ₩68,716 | -4.60% | 32.7만 |
|---|
| 2026.06.12 | ₩70,726 | ₩72,334 | ₩69,601 | ₩71,369 | +0.91% | 26.1만 |
|---|
| 2026.06.11 | ₩68,167 | ₩70,230 | ₩68,046 | ₩70,137 | +2.89% | 29.3만 |
|---|
| 2026.06.10 | ₩71,088 | ₩71,088 | ₩68,408 | ₩68,435 | -3.73% | 19.8만 |
|---|
| 2026.06.09 | ₩70,351 | ₩72,535 | ₩69,936 | ₩70,874 | +0.74% | 37.5만 |
|---|
| 2026.06.08 | ₩69,091 | ₩70,726 | ₩68,395 | ₩69,400 | +0.45% | 32.9만 |
|---|
| 2026.06.05 | ₩69,400 | ₩70,163 | ₩68,368 | ₩68,676 | -1.04% | 26.2만 |
|---|
| 2026.06.04 | ₩65,956 | ₩69,306 | ₩65,031 | ₩69,266 | +5.02% | 41.3만 |
|---|
| 2026.06.03 | ₩65,755 | ₩65,969 | ₩63,477 | ₩64,750 | -1.53% | 31.3만 |
|---|
| 2026.06.02 | ₩64,696 | ₩67,711 | ₩63,865 | ₩66,746 | +3.17% | 42.5만 |
|---|
| 2026.06.01 | ₩66,639 | ₩67,175 | ₩63,651 | ₩64,763 | -2.82% | 54.9만 |
|---|
| 2026.05.29 | ₩67,966 | ₩68,314 | ₩66,800 | ₩67,256 | -1.04% | 40.3만 |
|---|
| 2026.05.28 | ₩67,282 | ₩68,931 | ₩67,028 | ₩68,086 | +1.19% | 20.4만 |
|---|
| 2026.05.27 | ₩67,872 | ₩68,663 | ₩67,256 | ₩67,805 | -0.10% | 32.9만 |
|---|
| 2026.05.26 | ₩67,939 | ₩68,341 | ₩66,626 | ₩67,108 | -1.22% | 17.3만 |
|---|
| 2026.05.22 | ₩67,711 | ₩68,421 | ₩66,746 | ₩67,497 | -0.32% | 25.1만 |
|---|
| 2026.05.21 | ₩64,964 | ₩67,792 | ₩64,669 | ₩67,711 | +4.23% | 27만 |
|---|
| 2026.05.20 | ₩64,911 | ₩67,095 | ₩63,664 | ₩66,639 | +2.66% | 54.4만 |
|---|
| 2026.05.19 | ₩67,095 | ₩67,095 | ₩64,844 | ₩64,911 | -3.26% | 44.9만 |
|---|
| 2026.05.18 | ₩68,837 | ₩70,150 | ₩67,416 | ₩67,497 | -1.95% | 28.1만 |
|---|
| 2026.05.15 | ₩70,565 | ₩70,565 | ₩68,368 | ₩68,475 | -2.96% | 23.3만 |
|---|
| 2026.05.14 | ₩73,125 | ₩73,728 | ₩70,954 | ₩70,981 | -2.93% | 31.8만 |
|---|
| 2026.05.13 | ₩73,299 | ₩73,714 | ₩71,825 | ₩72,147 | -1.57% | 45.5만 |
|---|
| 2026.05.12 | ₩72,240 | ₩74,117 | ₩71,302 | ₩73,942 | +2.36% | 58만 |
|---|
| 2026.05.11 | ₩73,098 | ₩73,098 | ₩69,453 | ₩72,106 | -1.36% | 44.9만 |
|---|
| 2026.05.08 | ₩73,259 | ₩74,385 | ₩72,066 | ₩73,178 | -0.11% | 36.1만 |
|---|
| 2026.05.07 | ₩73,379 | ₩76,180 | ₩71,570 | ₩73,473 | +0.13% | 36.6만 |
|---|
| 2026.05.06 | ₩69,480 | ₩72,388 | ₩69,333 | ₩71,249 | +2.55% | 41.1만 |
|---|
| 2026.05.05 | ₩68,341 | ₩69,426 | ₩67,028 | ₩68,555 | +0.31% | 16.5만 |
|---|
| 2026.05.04 | ₩68,287 | ₩70,029 | ₩68,086 | ₩68,153 | -0.20% | 29.1만 |
|---|
| 2026.05.01 | ₩67,885 | ₩69,038 | ₩67,001 | ₩68,716 | +1.22% | 18.8만 |
|---|
| 2026.04.30 | ₩67,939 | ₩68,823 | ₩67,403 | ₩67,470 | -0.69% | 19.9만 |
|---|
| 2026.04.29 | ₩68,890 | ₩69,386 | ₩67,818 | ₩68,301 | -0.86% | 19.3만 |
|---|
| 2026.04.28 | ₩68,462 | ₩69,306 | ₩67,658 | ₩68,998 | +0.78% | 25.8만 |
|---|
| 2026.04.27 | ₩68,890 | ₩70,271 | ₩68,046 | ₩68,194 | -1.01% | 18.7만 |
|---|
| 2026.04.24 | ₩66,854 | ₩69,507 | ₩64,911 | ₩68,890 | +3.05% | 25.8만 |
|---|
| 2026.04.23 | ₩67,135 | ₩67,550 | ₩65,822 | ₩66,545 | -0.88% | 21.3만 |
|---|
| 2026.04.22 | ₩66,934 | ₩67,725 | ₩66,224 | ₩67,001 | +0.10% | 22만 |
|---|
| 2026.04.21 | ₩68,488 | ₩69,051 | ₩65,634 | ₩66,532 | -2.86% | 26.1만 |
|---|
| 2026.04.20 | ₩66,800 | ₩68,555 | ₩66,103 | ₩68,073 | +1.91% | 31.8만 |
|---|
| 2026.04.17 | ₩67,068 | ₩68,140 | ₩66,974 | ₩67,269 | +0.30% | 24.7만 |
|---|
| 2026.04.16 | ₩65,942 | ₩66,813 | ₩65,380 | ₩66,023 | +0.12% | 23.2만 |
|---|
| 2026.04.15 | ₩64,736 | ₩66,050 | ₩64,549 | ₩65,648 | +1.41% | 22.2만 |
|---|
| 2026.04.14 | ₩64,375 | ₩65,299 | ₩63,946 | ₩64,602 | +0.35% | 14.8만 |
|---|
| 2026.04.13 | ₩62,365 | ₩64,147 | ₩62,137 | ₩64,120 | +2.81% | 25.4만 |
|---|
| 2026.04.10 | ₩61,346 | ₩62,807 | ₩60,810 | ₩62,700 | +2.21% | 16.7만 |
|---|
| 2026.04.09 | ₩59,993 | ₩61,802 | ₩59,631 | ₩61,118 | +1.88% | 26.9만 |
|---|
| 2026.04.08 | ₩62,338 | ₩62,994 | ₩60,556 | ₩60,663 | -2.69% | 35만 |
|---|
| 2026.04.07 | ₩60,140 | ₩61,507 | ₩59,457 | ₩60,113 | -0.04% | 31.9만 |
|---|
| 2026.04.06 | ₩59,577 | ₩60,864 | ₩58,827 | ₩60,462 | +1.48% | 28.9만 |
|---|
| 2026.04.02 | ₩58,840 | ₩59,872 | ₩57,661 | ₩59,550 | +1.21% | 18.6만 |
|---|
| 2026.04.01 | ₩58,840 | ₩60,314 | ₩58,465 | ₩59,336 | +0.84% | 25만 |
|---|
| 2026.03.31 | ₩58,961 | ₩60,113 | ₩57,755 | ₩59,470 | +0.86% | 31.7만 |
|---|
| 2026.03.30 | ₩58,130 | ₩58,746 | ₩57,031 | ₩58,277 | +0.25% | 36.1만 |
|---|
| 2026.03.27 | ₩59,323 | ₩60,395 | ₩57,500 | ₩57,688 | -2.76% | 29.2만 |
|---|
| 2026.03.26 | ₩59,993 | ₩61,078 | ₩59,470 | ₩60,220 | +0.38% | 25만 |
|---|
| 2026.03.25 | ₩59,751 | ₩61,051 | ₩58,854 | ₩60,395 | +1.08% | 40.9만 |
|---|
| 2026.03.24 | ₩58,773 | ₩59,832 | ₩58,157 | ₩58,934 | +0.27% | 53.1만 |
|---|
| 2026.03.23 | ₩60,582 | ₩61,427 | ₩59,215 | ₩59,631 | -1.57% | 42.5만 |
|---|
| 2026.03.20 | ₩59,591 | ₩60,690 | ₩58,425 | ₩58,720 | -1.46% | 58.4만 |
|---|
| 2026.03.19 | ₩59,577 | ₩60,556 | ₩58,746 | ₩59,805 | +0.38% | 38.8만 |
|---|
| 2026.03.18 | ₩60,649 | ₩62,257 | ₩59,926 | ₩60,113 | -0.88% | 48.8만 |
|---|
| 2026.03.17 | ₩61,829 | ₩63,798 | ₩61,226 | ₩61,467 | -0.59% | 41.8만 |
|---|
| 2026.03.16 | ₩61,226 | ₩61,815 | ₩60,100 | ₩60,917 | -0.50% | 57.8만 |
|---|
| 2026.03.13 | ₩61,494 | ₩62,525 | ₩59,885 | ₩60,314 | -1.92% | 33.1만 |
|---|
| 2026.03.12 | ₩62,566 | ₩64,428 | ₩61,494 | ₩61,963 | -0.96% | 49.6만 |
|---|
| 2026.03.11 | ₩63,691 | ₩64,442 | ₩60,703 | ₩63,236 | -0.72% | 72.5만 |
|---|
| 2026.03.10 | ₩65,701 | ₩65,701 | ₩61,721 | ₩63,651 | -3.12% | 84.4만 |
|---|
| 2026.03.09 | ₩64,040 | ₩67,014 | ₩62,941 | ₩66,894 | +4.46% | 61.7만 |
|---|
| 2026.03.06 | ₩66,076 | ₩66,492 | ₩64,388 | ₩64,576 | -2.27% | 40.4만 |
|---|
| 2026.03.05 | ₩66,679 | ₩67,818 | ₩65,554 | ₩67,684 | +1.51% | 36.7만 |
|---|
| 2026.03.04 | ₩67,001 | ₩67,684 | ₩65,688 | ₩67,470 | +0.70% | 47.4만 |
|---|
| 2026.03.03 | ₩62,673 | ₩65,272 | ₩62,043 | ₩65,259 | +4.13% | 43.1만 |
|---|
| 2026.03.02 | ₩59,926 | ₩63,892 | ₩59,617 | ₩63,839 | +6.53% | 49.6만 |
|---|
| 2026.02.27 | ₩63,651 | ₩63,691 | ₩56,442 | ₩61,654 | -3.14% | 147.4만 |
|---|
| 2026.02.26 | ₩73,728 | ₩74,947 | ₩62,351 | ₩63,597 | -13.74% | 137.7만 |
|---|
| 2026.02.25 | ₩84,301 | ₩84,609 | ₩77,976 | ₩78,941 | -6.36% | 51.6만 |
|---|
| 2026.02.24 | ₩82,224 | ₩84,502 | ₩82,224 | ₩84,167 | +2.36% | 25.3만 |
|---|
| 2026.02.23 | ₩84,421 | ₩84,850 | ₩81,205 | ₩82,090 | -2.76% | 27.3만 |
|---|
| 2026.02.20 | ₩86,967 | ₩87,101 | ₩84,689 | ₩84,770 | -2.53% | 23.3만 |
|---|
| 2026.02.19 | ₩86,096 | ₩87,007 | ₩85,748 | ₩86,860 | +0.89% | 20.2만 |
|---|
| 2026.02.18 | ₩84,421 | ₩87,101 | ₩84,394 | ₩86,766 | +2.78% | 27.2만 |
|---|
| 2026.02.17 | ₩83,309 | ₩84,140 | ₩82,143 | ₩83,430 | +0.14% | 17.8만 |
|---|
| 2026.02.13 | ₩82,518 | ₩83,684 | ₩81,125 | ₩82,894 | +0.45% | 19.2만 |
|---|
| 2026.02.12 | ₩82,853 | ₩84,126 | ₩81,004 | ₩82,237 | -0.74% | 32.6만 |
|---|
| 2026.02.11 | ₩85,560 | ₩85,882 | ₩81,647 | ₩82,371 | -3.73% | 16.3만 |
|---|
| 2026.02.10 | ₩84,810 | ₩86,646 | ₩84,247 | ₩85,507 | +0.82% | 18.8만 |
|---|
| 2026.02.09 | ₩84,716 | ₩85,091 | ₩83,564 | ₩84,140 | -0.68% | 15.9만 |
|---|
| 2026.02.06 | ₩84,421 | ₩85,440 | ₩83,497 | ₩84,729 | +0.37% | 19.9만 |
|---|
| 2026.02.05 | ₩86,967 | ₩88,803 | ₩83,657 | ₩84,234 | -3.14% | 26만 |
|---|
| 2026.02.04 | ₩81,848 | ₩86,605 | ₩81,808 | ₩86,445 | +5.62% | 25만 |
|---|
| 2026.02.03 | ₩83,135 | ₩85,252 | ₩81,004 | ₩81,393 | -2.10% | 25.2만 |
|---|
| 2026.02.02 | ₩84,100 | ₩85,868 | ₩83,537 | ₩83,751 | -0.41% | 24.2만 |
|---|
| 2026.01.30 | ₩85,842 | ₩85,895 | ₩82,183 | ₩84,274 | -1.83% | 33만 |
|---|
| 2026.01.29 | ₩86,538 | ₩86,967 | ₩85,024 | ₩86,592 | +0.06% | 20.7만 |
|---|
| 2026.01.28 | ₩85,507 | ₩87,316 | ₩85,426 | ₩86,056 | +0.64% | 27.6만 |
|---|
| 2026.01.27 | ₩85,520 | ₩86,123 | ₩84,904 | ₩85,252 | -0.31% | 15.1만 |
|---|
| 2026.01.26 | ₩85,962 | ₩86,659 | ₩84,354 | ₩86,378 | +0.48% | 20.5만 |
|---|
| 2026.01.23 | ₩86,726 | ₩87,182 | ₩85,279 | ₩85,694 | -1.19% | 23.8만 |
|---|
| 2026.01.22 | ₩86,739 | ₩88,200 | ₩85,962 | ₩87,275 | +0.62% | 21.8만 |
|---|
| 2026.01.21 | ₩84,649 | ₩86,860 | ₩84,649 | ₩85,949 | +1.54% | 15.6만 |
|---|
| 2026.01.20 | ₩85,560 | ₩85,909 | ₩84,073 | ₩84,997 | -0.66% | 18.6만 |
|---|
| 2026.01.16 | ₩87,463 | ₩89,071 | ₩87,249 | ₩87,570 | +0.12% | 19.3만 |
|---|
| 2026.01.15 | ₩86,659 | ₩88,575 | ₩85,533 | ₩88,348 | +1.95% | 31.1만 |
|---|
| 2026.01.14 | ₩84,019 | ₩86,981 | ₩83,832 | ₩86,605 | +3.08% | 17.4만 |
|---|
| 2026.01.13 | ₩85,775 | ₩86,686 | ₩84,167 | ₩84,488 | -1.50% | 16.5만 |
|---|
| 2026.01.12 | ₩86,579 | ₩87,021 | ₩84,676 | ₩85,868 | -0.82% | 19.2만 |
|---|
| 2026.01.09 | ₩84,515 | ₩87,704 | ₩84,260 | ₩87,101 | +3.06% | 33.8만 |
|---|
| 2026.01.08 | ₩80,602 | ₩84,167 | ₩80,602 | ₩83,564 | +3.67% | 23.7만 |
|---|
| 2026.01.07 | ₩81,755 | ₩82,224 | ₩80,080 | ₩81,353 | -0.49% | 24.7만 |
|---|
| 2026.01.06 | ₩79,128 | ₩81,406 | ₩79,008 | ₩81,326 | +2.78% | 28.4만 |
|---|
| 2026.01.05 | ₩78,646 | ₩80,642 | ₩78,525 | ₩80,039 | +1.77% | 24.8만 |
|---|
| 2026.01.02 | ₩80,321 | ₩80,964 | ₩78,565 | ₩78,686 | -2.04% | 26.1만 |
|---|
| 2025.12.31 | ₩81,178 | ₩81,433 | ₩80,173 | ₩80,602 | -0.71% | 16만 |
|---|
| 2025.12.30 | ₩81,594 | ₩81,848 | ₩81,232 | ₩81,473 | -0.15% | 17.2만 |
|---|
| 2025.12.29 | ₩81,353 | ₩82,478 | ₩80,910 | ₩81,379 | +0.03% | 22.2만 |
|---|
| 2025.12.26 | ₩81,393 | ₩81,741 | ₩80,629 | ₩81,701 | +0.38% | 21.4만 |
|---|
| 2025.12.24 | ₩80,937 | ₩82,063 | ₩80,937 | ₩81,621 | +0.84% | 9.2만 |
|---|
| 2025.12.23 | ₩82,009 | ₩82,411 | ₩80,763 | ₩81,339 | -0.82% | 29.2만 |
|---|
| 2025.12.22 | ₩80,857 | ₩82,786 | ₩80,803 | ₩82,465 | +1.99% | 49만 |
|---|
| 2025.12.19 | ₩82,344 | ₩83,604 | ₩80,629 | ₩80,803 | -1.87% | 65.6만 |
|---|
| 2025.12.18 | ₩83,108 | ₩83,832 | ₩81,674 | ₩82,585 | -0.63% | 36.6만 |
|---|
| 2025.12.17 | ₩82,961 | ₩85,131 | ₩80,468 | ₩82,331 | -0.76% | 31.2만 |
|---|
| 2025.12.16 | ₩83,684 | ₩84,569 | ₩83,322 | ₩83,631 | -0.06% | 32.2만 |
|---|
| 2025.12.15 | ₩84,368 | ₩84,502 | ₩83,014 | ₩83,510 | -1.02% | 34.1만 |
|---|
| 2025.12.12 | ₩85,708 | ₩85,708 | ₩83,671 | ₩83,858 | -2.16% | 24.4만 |
|---|
| 2025.12.11 | ₩85,641 | ₩86,592 | ₩84,877 | ₩85,145 | -0.58% | 26.4만 |
|---|
| 2025.12.10 | ₩83,698 | ₩85,600 | ₩82,411 | ₩84,971 | +1.52% | 47.9만 |
|---|
| 2025.12.09 | ₩84,408 | ₩86,981 | ₩82,867 | ₩83,537 | -1.03% | 22.1만 |
|---|
| 2025.12.08 | ₩84,904 | ₩85,895 | ₩83,590 | ₩84,301 | -0.71% | 37.1만 |
|---|
| 2025.12.05 | ₩85,855 | ₩86,659 | ₩84,180 | ₩84,729 | -1.31% | 26.7만 |
|---|
| 2025.12.04 | ₩85,560 | ₩86,123 | ₩85,105 | ₩85,654 | +0.11% | 25.1만 |
|---|
| 2025.12.03 | ₩85,319 | ₩86,579 | ₩85,091 | ₩86,244 | +1.08% | 25.5만 |
|---|
| 2025.12.02 | ₩87,235 | ₩87,463 | ₩84,837 | ₩84,863 | -2.72% | 22.8만 |
|---|
| 2025.12.01 | ₩85,279 | ₩86,565 | ₩85,038 | ₩86,311 | +1.21% | 25.5만 |
|---|
| 2025.11.28 | ₩87,262 | ₩88,013 | ₩86,096 | ₩86,619 | -0.74% | 9.3만 |
|---|
| 2025.11.26 | ₩85,627 | ₩88,441 | ₩85,292 | ₩87,235 | +1.88% | 39.2만 |
|---|
| 2025.11.25 | ₩82,170 | ₩87,021 | ₩82,170 | ₩86,096 | +4.78% | 42.1만 |
|---|
| 2025.11.24 | ₩82,331 | ₩83,014 | ₩81,446 | ₩81,808 | -0.63% | 37.1만 |
|---|
| 2025.11.21 | ₩82,277 | ₩84,180 | ₩81,366 | ₩82,733 | +0.55% | 39.1만 |
|---|
| 2025.11.20 | ₩84,421 | ₩85,761 | ₩81,527 | ₩82,103 | -2.75% | 29.8만 |
|---|
| 2025.11.19 | ₩83,081 | ₩84,756 | ₩83,068 | ₩83,510 | +0.52% | 24.6만 |
|---|
| 2025.11.18 | ₩83,054 | ₩84,341 | ₩82,076 | ₩82,827 | -0.27% | 22.5만 |
|---|
| 2025.11.17 | ₩87,436 | ₩87,436 | ₩83,242 | ₩83,349 | -4.67% | 19.6만 |
|---|
| 2025.11.14 | ₩87,101 | ₩88,455 | ₩86,391 | ₩87,557 | +0.52% | 16.9만 |
|---|
| 2025.11.13 | ₩88,482 | ₩90,545 | ₩87,624 | ₩87,919 | -0.64% | 20.6만 |
|---|
| 2025.11.12 | ₩91,014 | ₩92,716 | ₩88,951 | ₩89,487 | -1.68% | 25.3만 |
|---|
| 2025.11.11 | ₩89,312 | ₩91,724 | ₩88,602 | ₩90,934 | +1.82% | 36.2만 |
|---|
| 2025.11.10 | ₩93,011 | ₩94,284 | ₩88,616 | ₩88,817 | -4.51% | 45.2만 |
|---|
| 2025.11.07 | ₩94,351 | ₩97,299 | ₩92,274 | ₩92,957 | -1.48% | 41.7만 |
|---|
| 2025.11.06 | ₩99,295 | ₩101,172 | ₩94,766 | ₩95,262 | -4.06% | 50.4만 |
|---|
| 2025.11.05 | ₩107,376 | ₩108,689 | ₩105,754 | ₩107,175 | -0.19% | 19.4만 |
|---|
| 2025.11.04 | ₩107,389 | ₩108,006 | ₩106,197 | ₩107,510 | +0.11% | 14.4만 |
|---|
| 2025.11.03 | ₩106,237 | ₩107,604 | ₩104,589 | ₩107,604 | +1.29% | 20.9만 |
|---|
| 2025.10.31 | ₩106,438 | ₩107,135 | ₩104,267 | ₩107,094 | +0.62% | 21.3만 |
|---|
| 2025.10.30 | ₩106,599 | ₩108,274 | ₩105,982 | ₩107,255 | +0.62% | 16.1만 |
|---|
| 2025.10.29 | ₩111,222 | ₩112,012 | ₩105,714 | ₩106,853 | -3.93% | 29.4만 |
|---|
| 2025.10.28 | ₩113,285 | ₩114,264 | ₩110,833 | ₩111,597 | -1.49% | 10.5만 |
|---|
| 2025.10.27 | ₩114,692 | ₩115,671 | ₩112,468 | ₩114,384 | -0.27% | 8.8만 |
|---|
| 2025.10.24 | ₩119,248 | ₩120,602 | ₩114,880 | ₩114,920 | -3.63% | 17.6만 |
|---|
| 2025.10.23 | ₩112,736 | ₩116,341 | ₩112,736 | ₩115,912 | +2.82% | 20만 |
|---|
| 2025.10.22 | ₩112,039 | ₩114,478 | ₩111,490 | ₩113,017 | +0.87% | 12.6만 |
|---|
| 2025.10.21 | ₩110,712 | ₩112,964 | ₩110,552 | ₩111,516 | +0.73% | 6.9만 |
|---|
| 2025.10.20 | ₩109,533 | ₩111,208 | ₩109,533 | ₩110,820 | +1.17% | 7.1만 |
|---|
| 2025.10.17 | ₩108,394 | ₩110,592 | ₩106,867 | ₩108,890 | +0.46% | 13.3만 |
|---|
| 2025.10.16 | ₩112,682 | ₩113,486 | ₩107,872 | ₩108,153 | -4.02% | 21만 |
|---|
| 2025.10.15 | ₩111,610 | ₩113,299 | ₩111,610 | ₩113,004 | +1.25% | 14.6만 |
|---|
| 2025.10.14 | ₩107,671 | ₩112,495 | ₩107,537 | ₩111,181 | +3.26% | 17.5만 |
|---|
| 2025.10.13 | ₩109,627 | ₩110,150 | ₩107,818 | ₩109,185 | -0.40% | 14.6만 |
|---|
| 2025.10.10 | ₩110,243 | ₩110,431 | ₩107,952 | ₩109,252 | -0.90% | 21.8만 |
|---|