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 | ₩45,417 | ₩46,379 | ₩44,014 | ₩44,121 | -2.85% | 57.1만 |
| 2026.10.08 | ₩45,698 | ₩46,246 | ₩44,254 | ₩45,965 | +0.58% | 74.4만 |
| 2026.10.07 | ₩47,703 | ₩47,703 | ₩44,388 | ₩45,390 | -4.85% | 74.2만 |
| 2026.10.06 | ₩44,615 | ₩47,288 | ₩44,468 | ₩46,914 | +5.15% | 74.1만 |
| 2026.10.05 | ₩45,176 | ₩45,470 | ₩43,800 | ₩44,187 | -2.19% | 69.2만 |
| 2026.10.02 | ₩47,114 | ₩47,435 | ₩45,069 | ₩45,404 | -3.63% | 52.6만 |
| 2026.10.01 | ₩47,101 | ₩47,489 | ₩44,896 | ₩46,152 | -2.01% | 62.9만 |
| 2026.09.30 | ₩48,678 | ₩48,678 | ₩46,901 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,927 |
| -3.60% |
| 59.4만 |
| 2026.09.29 | ₩49,881 | ₩50,215 | ₩48,251 | ₩48,518 | -2.73% | 37.3만 |
|---|
| 2026.09.28 | ₩50,469 | ₩50,469 | ₩48,545 | ₩49,507 | -1.91% | 64.2만 |
|---|
| 2026.09.25 | ₩49,868 | ₩51,405 | ₩49,507 | ₩50,763 | +1.80% | 47.7만 |
|---|
| 2026.09.24 | ₩49,547 | ₩49,935 | ₩48,865 | ₩49,868 | +0.65% | 49.8만 |
|---|
| 2026.09.23 | ₩50,857 | ₩51,244 | ₩49,052 | ₩49,400 | -2.86% | 59.2만 |
|---|
| 2026.09.22 | ₩51,953 | ₩51,980 | ₩50,964 | ₩51,218 | -1.41% | 43.1만 |
|---|
| 2026.09.21 | ₩50,950 | ₩51,913 | ₩50,750 | ₩51,298 | +0.68% | 47만 |
|---|
| 2026.09.18 | ₩51,164 | ₩51,338 | ₩50,242 | ₩50,483 | -1.33% | 89.5만 |
|---|
| 2026.09.17 | ₩53,356 | ₩53,356 | ₩51,365 | ₩51,418 | -3.63% | 36.3만 |
|---|
| 2026.09.16 | ₩53,503 | ₩54,626 | ₩51,271 | ₩52,487 | -1.90% | 72.4만 |
|---|
| 2026.09.15 | ₩53,744 | ₩53,757 | ₩52,635 | ₩53,610 | -0.25% | 36.9만 |
|---|
| 2026.09.14 | ₩53,998 | ₩55,762 | ₩53,918 | ₩54,131 | +0.25% | 44만 |
|---|
| 2026.09.11 | ₩54,613 | ₩54,867 | ₩53,731 | ₩54,172 | -0.81% | 33.9만 |
|---|
| 2026.09.10 | ₩54,867 | ₩54,867 | ₩53,677 | ₩53,904 | -1.75% | 37.5만 |
|---|
| 2026.09.09 | ₩55,829 | ₩55,829 | ₩54,626 | ₩55,294 | -0.96% | 42만 |
|---|
| 2026.09.08 | ₩56,671 | ₩56,671 | ₩55,481 | ₩56,029 | -1.13% | 40.1만 |
|---|
| 2026.09.04 | ₩55,535 | ₩57,647 | ₩54,853 | ₩56,952 | +2.55% | 44.5만 |
|---|
| 2026.09.03 | ₩54,412 | ₩56,136 | ₩53,971 | ₩55,735 | +2.43% | 69만 |
|---|
| 2026.09.02 | ₩53,931 | ₩54,693 | ₩53,423 | ₩53,557 | -0.69% | 46.1만 |
|---|
| 2026.09.01 | ₩53,837 | ₩54,653 | ₩53,383 | ₩53,824 | -0.02% | 36.1만 |
|---|
| 2026.08.31 | ₩55,000 | ₩55,294 | ₩53,878 | ₩54,172 | -1.51% | 50.7만 |
|---|
| 2026.08.28 | ₩54,238 | ₩55,735 | ₩53,824 | ₩55,268 | +1.90% | 53만 |
|---|
| 2026.08.27 | ₩53,878 | ₩54,653 | ₩53,249 | ₩53,837 | -0.07% | 43.1만 |
|---|
| 2026.08.26 | ₩54,532 | ₩54,532 | ₩52,875 | ₩53,851 | -1.25% | 39.9만 |
|---|
| 2026.08.25 | ₩52,768 | ₩54,773 | ₩52,140 | ₩54,385 | +3.06% | 44.9만 |
|---|
| 2026.08.24 | ₩53,851 | ₩54,292 | ₩52,554 | ₩52,768 | -2.01% | 31.5만 |
|---|
| 2026.08.21 | ₩54,279 | ₩54,279 | ₩53,129 | ₩53,757 | -0.96% | 36.6만 |
|---|
| 2026.08.20 | ₩54,025 | ₩54,693 | ₩52,728 | ₩53,704 | -0.59% | 37만 |
|---|
| 2026.08.19 | ₩53,557 | ₩55,775 | ₩53,557 | ₩55,548 | +3.72% | 42.8만 |
|---|
| 2026.08.18 | ₩53,891 | ₩54,185 | ₩52,782 | ₩53,076 | -1.51% | 36.6만 |
|---|
| 2026.08.17 | ₩57,299 | ₩57,299 | ₩53,971 | ₩54,399 | -5.06% | 42.7만 |
|---|
| 2026.08.14 | ₩57,152 | ₩57,994 | ₩56,444 | ₩56,885 | -0.47% | 25만 |
|---|
| 2026.08.13 | ₩57,112 | ₩57,540 | ₩55,642 | ₩57,179 | +0.12% | 61.7만 |
|---|
| 2026.08.12 | ₩57,299 | ₩57,847 | ₩56,123 | ₩56,551 | -1.31% | 42.7만 |
|---|
| 2026.08.11 | ₩58,008 | ₩59,077 | ₩57,072 | ₩57,540 | -0.81% | 65.9만 |
|---|
| 2026.08.10 | ₩58,502 | ₩58,823 | ₩55,308 | ₩57,981 | -0.89% | 68.4만 |
|---|
| 2026.08.07 | ₩59,130 | ₩63,514 | ₩58,676 | ₩59,384 | +0.43% | 60.6만 |
|---|
| 2026.08.06 | ₩64,142 | ₩64,904 | ₩55,308 | ₩59,157 | -7.77% | 160.7만 |
|---|
| 2026.08.05 | ₩69,409 | ₩69,516 | ₩67,872 | ₩68,687 | -1.04% | 28.3만 |
|---|
| 2026.08.04 | ₩69,836 | ₩70,384 | ₩67,885 | ₩69,262 | -0.82% | 25.2만 |
|---|
| 2026.08.03 | ₩67,484 | ₩69,756 | ₩67,297 | ₩69,622 | +3.17% | 25.9만 |
|---|
| 2026.07.31 | ₩65,693 | ₩66,562 | ₩64,517 | ₩66,415 | +1.10% | 27.5만 |
|---|
| 2026.07.30 | ₩67,350 | ₩67,350 | ₩64,437 | ₩65,586 | -2.62% | 24.1만 |
|---|
| 2026.07.29 | ₩67,537 | ₩69,235 | ₩66,963 | ₩67,511 | -0.04% | 31만 |
|---|
| 2026.07.28 | ₩66,468 | ₩68,687 | ₩66,000 | ₩68,139 | +2.51% | 25.9만 |
|---|
| 2026.07.27 | ₩64,998 | ₩66,281 | ₩64,704 | ₩65,867 | +1.34% | 28.1만 |
|---|
| 2026.07.24 | ₩62,940 | ₩65,452 | ₩62,458 | ₩64,423 | +2.36% | 24.1만 |
|---|
| 2026.07.23 | ₩62,793 | ₩62,966 | ₩61,950 | ₩62,565 | -0.36% | 24.1만 |
|---|
| 2026.07.22 | ₩63,474 | ₩64,864 | ₩62,338 | ₩63,795 | +0.51% | 29.7만 |
|---|
| 2026.07.21 | ₩64,477 | ₩65,479 | ₩64,156 | ₩64,263 | -0.33% | 22.5만 |
|---|
| 2026.07.20 | ₩66,816 | ₩67,805 | ₩64,410 | ₩64,784 | -3.04% | 21.7만 |
|---|
| 2026.07.17 | ₩68,206 | ₩69,502 | ₩66,348 | ₩66,936 | -1.86% | 22.2만 |
|---|
| 2026.07.16 | ₩66,201 | ₩68,526 | ₩66,201 | ₩68,420 | +3.35% | 19.8만 |
|---|
| 2026.07.15 | ₩65,466 | ₩67,471 | ₩65,412 | ₩66,067 | +0.92% | 32.6만 |
|---|
| 2026.07.14 | ₩65,265 | ₩65,960 | ₩64,517 | ₩64,824 | -0.68% | 24.3만 |
|---|
| 2026.07.13 | ₩67,430 | ₩67,992 | ₩64,971 | ₩65,305 | -3.15% | 21만 |
|---|
| 2026.07.10 | ₩67,377 | ₩67,992 | ₩66,655 | ₩67,136 | -0.36% | 15.4만 |
|---|
| 2026.07.09 | ₩66,201 | ₩67,684 | ₩65,706 | ₩66,802 | +0.91% | 19.9만 |
|---|
| 2026.07.08 | ₩67,404 | ₩67,992 | ₩65,479 | ₩65,853 | -2.30% | 42.8만 |
|---|
| 2026.07.07 | ₩70,638 | ₩71,494 | ₩68,219 | ₩68,460 | -3.08% | 22.6만 |
|---|
| 2026.07.06 | ₩72,723 | ₩73,458 | ₩70,344 | ₩70,358 | -3.25% | 21.8만 |
|---|
| 2026.07.02 | ₩74,474 | ₩75,089 | ₩72,403 | ₩72,910 | -2.10% | 18.9만 |
|---|
| 2026.07.01 | ₩72,175 | ₩74,153 | ₩71,895 | ₩73,405 | +1.70% | 25.3만 |
|---|
| 2026.06.30 | ₩72,002 | ₩73,632 | ₩71,012 | ₩73,111 | +1.54% | 39.6만 |
|---|
| 2026.06.29 | ₩72,737 | ₩72,844 | ₩71,226 | ₩71,948 | -1.08% | 29.3만 |
|---|
| 2026.06.26 | ₩71,093 | ₩73,512 | ₩70,692 | ₩73,138 | +2.88% | 103.2만 |
|---|
| 2026.06.25 | ₩71,494 | ₩72,884 | ₩70,732 | ₩70,839 | -0.92% | 19.6만 |
|---|
| 2026.06.24 | ₩68,633 | ₩71,119 | ₩68,366 | ₩70,839 | +3.21% | 29.3만 |
|---|
| 2026.06.23 | ₩69,181 | ₩70,371 | ₩68,206 | ₩68,366 | -1.18% | 32.2만 |
|---|
| 2026.06.22 | ₩69,221 | ₩70,612 | ₩67,604 | ₩68,941 | -0.41% | 45.6만 |
|---|
| 2026.06.18 | ₩68,406 | ₩70,464 | ₩67,805 | ₩69,449 | +1.52% | 68.9만 |
|---|
| 2026.06.17 | ₩68,901 | ₩70,705 | ₩67,404 | ₩68,166 | -1.07% | 25만 |
|---|
| 2026.06.16 | ₩69,048 | ₩70,264 | ₩68,500 | ₩69,302 | +0.37% | 22.6만 |
|---|
| 2026.06.15 | ₩71,841 | ₩73,512 | ₩68,366 | ₩68,540 | -4.60% | 32.7만 |
|---|
| 2026.06.12 | ₩70,545 | ₩72,149 | ₩69,422 | ₩71,186 | +0.91% | 26.1만 |
|---|
| 2026.06.11 | ₩67,992 | ₩70,050 | ₩67,872 | ₩69,957 | +2.89% | 29.3만 |
|---|
| 2026.06.10 | ₩70,906 | ₩70,906 | ₩68,232 | ₩68,259 | -3.73% | 19.8만 |
|---|
| 2026.06.09 | ₩70,170 | ₩72,349 | ₩69,756 | ₩70,692 | +0.74% | 37.5만 |
|---|
| 2026.06.08 | ₩68,914 | ₩70,545 | ₩68,219 | ₩69,221 | +0.45% | 32.9만 |
|---|
| 2026.06.05 | ₩69,221 | ₩69,983 | ₩68,192 | ₩68,500 | -1.04% | 26.2만 |
|---|
| 2026.06.04 | ₩65,786 | ₩69,128 | ₩64,864 | ₩69,088 | +5.02% | 41.3만 |
|---|
| 2026.06.03 | ₩65,586 | ₩65,800 | ₩63,314 | ₩64,584 | -1.53% | 31.3만 |
|---|
| 2026.06.02 | ₩64,530 | ₩67,537 | ₩63,701 | ₩66,575 | +3.17% | 42.5만 |
|---|
| 2026.06.01 | ₩66,468 | ₩67,003 | ₩63,488 | ₩64,597 | -2.82% | 54.9만 |
|---|
| 2026.05.29 | ₩67,791 | ₩68,139 | ₩66,629 | ₩67,083 | -1.04% | 40.3만 |
|---|
| 2026.05.28 | ₩67,110 | ₩68,754 | ₩66,856 | ₩67,912 | +1.19% | 20.4만 |
|---|
| 2026.05.27 | ₩67,698 | ₩68,486 | ₩67,083 | ₩67,631 | -0.10% | 32.9만 |
|---|
| 2026.05.26 | ₩67,765 | ₩68,166 | ₩66,455 | ₩66,936 | -1.22% | 17.3만 |
|---|
| 2026.05.22 | ₩67,537 | ₩68,246 | ₩66,575 | ₩67,324 | -0.32% | 25.1만 |
|---|
| 2026.05.21 | ₩64,797 | ₩67,618 | ₩64,503 | ₩67,537 | +4.23% | 27만 |
|---|
| 2026.05.20 | ₩64,744 | ₩66,923 | ₩63,501 | ₩66,468 | +2.66% | 54.4만 |
|---|
| 2026.05.19 | ₩66,923 | ₩66,923 | ₩64,677 | ₩64,744 | -3.26% | 44.9만 |
|---|
| 2026.05.18 | ₩68,660 | ₩69,970 | ₩67,243 | ₩67,324 | -1.95% | 28.1만 |
|---|
| 2026.05.15 | ₩70,384 | ₩70,384 | ₩68,192 | ₩68,299 | -2.96% | 23.3만 |
|---|
| 2026.05.14 | ₩72,937 | ₩73,539 | ₩70,772 | ₩70,799 | -2.93% | 31.8만 |
|---|
| 2026.05.13 | ₩73,111 | ₩73,525 | ₩71,641 | ₩71,961 | -1.57% | 45.5만 |
|---|
| 2026.05.12 | ₩72,055 | ₩73,926 | ₩71,119 | ₩73,752 | +2.36% | 58만 |
|---|
| 2026.05.11 | ₩72,910 | ₩72,910 | ₩69,275 | ₩71,921 | -1.36% | 44.9만 |
|---|
| 2026.05.08 | ₩73,071 | ₩74,194 | ₩71,881 | ₩72,991 | -0.11% | 36.1만 |
|---|
| 2026.05.07 | ₩73,191 | ₩75,985 | ₩71,387 | ₩73,285 | +0.13% | 36.6만 |
|---|
| 2026.05.06 | ₩69,302 | ₩72,202 | ₩69,155 | ₩71,066 | +2.55% | 41.1만 |
|---|
| 2026.05.05 | ₩68,166 | ₩69,248 | ₩66,856 | ₩68,379 | +0.31% | 16.5만 |
|---|
| 2026.05.04 | ₩68,112 | ₩69,850 | ₩67,912 | ₩67,978 | -0.20% | 29.1만 |
|---|
| 2026.05.01 | ₩67,711 | ₩68,861 | ₩66,829 | ₩68,540 | +1.22% | 18.8만 |
|---|
| 2026.04.30 | ₩67,765 | ₩68,647 | ₩67,230 | ₩67,297 | -0.69% | 19.9만 |
|---|
| 2026.04.29 | ₩68,714 | ₩69,208 | ₩67,644 | ₩68,125 | -0.86% | 19.3만 |
|---|
| 2026.04.28 | ₩68,286 | ₩69,128 | ₩67,484 | ₩68,821 | +0.78% | 25.8만 |
|---|
| 2026.04.27 | ₩68,714 | ₩70,090 | ₩67,872 | ₩68,019 | -1.01% | 18.7만 |
|---|
| 2026.04.24 | ₩66,682 | ₩69,328 | ₩64,744 | ₩68,714 | +3.05% | 25.8만 |
|---|
| 2026.04.23 | ₩66,963 | ₩67,377 | ₩65,653 | ₩66,375 | -0.88% | 21.3만 |
|---|
| 2026.04.22 | ₩66,762 | ₩67,551 | ₩66,054 | ₩66,829 | +0.10% | 22만 |
|---|
| 2026.04.21 | ₩68,313 | ₩68,874 | ₩65,466 | ₩66,361 | -2.86% | 26.1만 |
|---|
| 2026.04.20 | ₩66,629 | ₩68,379 | ₩65,933 | ₩67,898 | +1.91% | 31.8만 |
|---|
| 2026.04.17 | ₩66,896 | ₩67,965 | ₩66,802 | ₩67,096 | +0.30% | 24.7만 |
|---|
| 2026.04.16 | ₩65,773 | ₩66,642 | ₩65,212 | ₩65,853 | +0.12% | 23.2만 |
|---|
| 2026.04.15 | ₩64,570 | ₩65,880 | ₩64,383 | ₩65,479 | +1.41% | 22.2만 |
|---|
| 2026.04.14 | ₩64,209 | ₩65,132 | ₩63,782 | ₩64,437 | +0.35% | 14.8만 |
|---|
| 2026.04.13 | ₩62,204 | ₩63,982 | ₩61,977 | ₩63,955 | +2.81% | 25.4만 |
|---|
| 2026.04.10 | ₩61,189 | ₩62,646 | ₩60,654 | ₩62,539 | +2.21% | 16.7만 |
|---|
| 2026.04.09 | ₩59,839 | ₩61,643 | ₩59,478 | ₩60,961 | +1.88% | 26.9만 |
|---|
| 2026.04.08 | ₩62,178 | ₩62,833 | ₩60,400 | ₩60,507 | -2.69% | 35만 |
|---|
| 2026.04.07 | ₩59,986 | ₩61,349 | ₩59,304 | ₩59,959 | -0.04% | 31.9만 |
|---|
| 2026.04.06 | ₩59,424 | ₩60,707 | ₩58,676 | ₩60,306 | +1.48% | 28.9만 |
|---|
| 2026.04.02 | ₩58,689 | ₩59,718 | ₩57,513 | ₩59,398 | +1.21% | 18.6만 |
|---|
| 2026.04.01 | ₩58,689 | ₩60,159 | ₩58,315 | ₩59,184 | +0.84% | 25만 |
|---|
| 2026.03.31 | ₩58,810 | ₩59,959 | ₩57,607 | ₩59,317 | +0.86% | 31.7만 |
|---|
| 2026.03.30 | ₩57,981 | ₩58,596 | ₩56,885 | ₩58,128 | +0.25% | 36.1만 |
|---|
| 2026.03.27 | ₩59,170 | ₩60,240 | ₩57,353 | ₩57,540 | -2.76% | 29.2만 |
|---|
| 2026.03.26 | ₩59,839 | ₩60,921 | ₩59,317 | ₩60,066 | +0.38% | 25만 |
|---|
| 2026.03.25 | ₩59,598 | ₩60,895 | ₩58,703 | ₩60,240 | +1.08% | 40.9만 |
|---|
| 2026.03.24 | ₩58,622 | ₩59,678 | ₩58,008 | ₩58,783 | +0.27% | 53.1만 |
|---|
| 2026.03.23 | ₩60,427 | ₩61,269 | ₩59,063 | ₩59,478 | -1.57% | 42.5만 |
|---|
| 2026.03.20 | ₩59,438 | ₩60,534 | ₩58,275 | ₩58,569 | -1.46% | 58.4만 |
|---|
| 2026.03.19 | ₩59,424 | ₩60,400 | ₩58,596 | ₩59,652 | +0.38% | 38.8만 |
|---|
| 2026.03.18 | ₩60,494 | ₩62,098 | ₩59,772 | ₩59,959 | -0.88% | 48.8만 |
|---|
| 2026.03.17 | ₩61,670 | ₩63,635 | ₩61,068 | ₩61,309 | -0.59% | 41.8만 |
|---|
| 2026.03.16 | ₩61,068 | ₩61,656 | ₩59,946 | ₩60,761 | -0.50% | 57.8만 |
|---|
| 2026.03.13 | ₩61,336 | ₩62,365 | ₩59,732 | ₩60,159 | -1.92% | 33.1만 |
|---|
| 2026.03.12 | ₩62,405 | ₩64,263 | ₩61,336 | ₩61,803 | -0.96% | 49.6만 |
|---|
| 2026.03.11 | ₩63,528 | ₩64,276 | ₩60,547 | ₩63,073 | -0.72% | 72.5만 |
|---|
| 2026.03.10 | ₩65,533 | ₩65,533 | ₩61,563 | ₩63,488 | -3.12% | 84.4만 |
|---|
| 2026.03.09 | ₩63,875 | ₩66,842 | ₩62,779 | ₩66,722 | +4.46% | 61.7만 |
|---|
| 2026.03.06 | ₩65,907 | ₩66,321 | ₩64,223 | ₩64,410 | -2.27% | 40.4만 |
|---|
| 2026.03.05 | ₩66,508 | ₩67,644 | ₩65,385 | ₩67,511 | +1.51% | 36.7만 |
|---|
| 2026.03.04 | ₩66,829 | ₩67,511 | ₩65,519 | ₩67,297 | +0.70% | 47.4만 |
|---|
| 2026.03.03 | ₩62,512 | ₩65,105 | ₩61,884 | ₩65,091 | +4.13% | 43.1만 |
|---|
| 2026.03.02 | ₩59,772 | ₩63,728 | ₩59,464 | ₩63,675 | +6.53% | 49.6만 |
|---|
| 2026.02.27 | ₩63,488 | ₩63,528 | ₩56,297 | ₩61,496 | -3.14% | 147.4만 |
|---|
| 2026.02.26 | ₩73,539 | ₩74,755 | ₩62,191 | ₩63,434 | -13.74% | 137.7만 |
|---|
| 2026.02.25 | ₩84,084 | ₩84,392 | ₩77,776 | ₩78,738 | -6.36% | 51.6만 |
|---|
| 2026.02.24 | ₩82,013 | ₩84,285 | ₩82,013 | ₩83,951 | +2.36% | 25.3만 |
|---|
| 2026.02.23 | ₩84,205 | ₩84,632 | ₩80,997 | ₩81,879 | -2.76% | 27.3만 |
|---|
| 2026.02.20 | ₩86,744 | ₩86,878 | ₩84,472 | ₩84,552 | -2.53% | 23.3만 |
|---|
| 2026.02.19 | ₩85,875 | ₩86,784 | ₩85,528 | ₩86,637 | +0.89% | 20.2만 |
|---|
| 2026.02.18 | ₩84,205 | ₩86,878 | ₩84,178 | ₩86,544 | +2.78% | 27.2만 |
|---|
| 2026.02.17 | ₩83,095 | ₩83,924 | ₩81,932 | ₩83,215 | +0.14% | 17.8만 |
|---|
| 2026.02.13 | ₩82,307 | ₩83,469 | ₩80,917 | ₩82,681 | +0.45% | 19.2만 |
|---|
| 2026.02.12 | ₩82,641 | ₩83,910 | ₩80,796 | ₩82,026 | -0.74% | 32.6만 |
|---|
| 2026.02.11 | ₩85,341 | ₩85,661 | ₩81,438 | ₩82,160 | -3.73% | 16.3만 |
|---|
| 2026.02.10 | ₩84,592 | ₩86,423 | ₩84,031 | ₩85,287 | +0.82% | 18.8만 |
|---|
| 2026.02.09 | ₩84,499 | ₩84,873 | ₩83,349 | ₩83,924 | -0.68% | 15.9만 |
|---|
| 2026.02.06 | ₩84,205 | ₩85,220 | ₩83,282 | ₩84,512 | +0.37% | 19.9만 |
|---|
| 2026.02.05 | ₩86,744 | ₩88,575 | ₩83,443 | ₩84,017 | -3.14% | 26만 |
|---|
| 2026.02.04 | ₩81,638 | ₩86,383 | ₩81,598 | ₩86,223 | +5.62% | 25만 |
|---|
| 2026.02.03 | ₩82,921 | ₩85,033 | ₩80,796 | ₩81,184 | -2.10% | 25.2만 |
|---|
| 2026.02.02 | ₩83,884 | ₩85,648 | ₩83,322 | ₩83,536 | -0.41% | 24.2만 |
|---|
| 2026.01.30 | ₩85,621 | ₩85,675 | ₩81,972 | ₩84,058 | -1.83% | 33만 |
|---|
| 2026.01.29 | ₩86,316 | ₩86,744 | ₩84,806 | ₩86,370 | +0.06% | 20.7만 |
|---|
| 2026.01.28 | ₩85,287 | ₩87,092 | ₩85,207 | ₩85,835 | +0.64% | 27.6만 |
|---|
| 2026.01.27 | ₩85,301 | ₩85,902 | ₩84,686 | ₩85,033 | -0.31% | 15.1만 |
|---|
| 2026.01.26 | ₩85,742 | ₩86,437 | ₩84,138 | ₩86,156 | +0.48% | 20.5만 |
|---|
| 2026.01.23 | ₩86,503 | ₩86,958 | ₩85,060 | ₩85,474 | -1.19% | 23.8만 |
|---|
| 2026.01.22 | ₩86,517 | ₩87,974 | ₩85,742 | ₩87,051 | +0.62% | 21.8만 |
|---|
| 2026.01.21 | ₩84,432 | ₩86,637 | ₩84,432 | ₩85,728 | +1.54% | 15.6만 |
|---|
| 2026.01.20 | ₩85,341 | ₩85,688 | ₩83,857 | ₩84,779 | -0.66% | 18.6만 |
|---|
| 2026.01.16 | ₩87,239 | ₩88,842 | ₩87,025 | ₩87,346 | +0.12% | 19.3만 |
|---|
| 2026.01.15 | ₩86,437 | ₩88,348 | ₩85,314 | ₩88,121 | +1.95% | 31.1만 |
|---|
| 2026.01.14 | ₩83,804 | ₩86,757 | ₩83,616 | ₩86,383 | +3.08% | 17.4만 |
|---|
| 2026.01.13 | ₩85,554 | ₩86,463 | ₩83,951 | ₩84,271 | -1.50% | 16.5만 |
|---|
| 2026.01.12 | ₩86,356 | ₩86,798 | ₩84,458 | ₩85,648 | -0.82% | 19.2만 |
|---|
| 2026.01.09 | ₩84,298 | ₩87,479 | ₩84,044 | ₩86,878 | +3.06% | 33.8만 |
|---|
| 2026.01.08 | ₩80,395 | ₩83,951 | ₩80,395 | ₩83,349 | +3.67% | 23.7만 |
|---|
| 2026.01.07 | ₩81,545 | ₩82,013 | ₩79,874 | ₩81,144 | -0.49% | 24.7만 |
|---|
| 2026.01.06 | ₩78,925 | ₩81,197 | ₩78,805 | ₩81,117 | +2.78% | 28.4만 |
|---|
| 2026.01.05 | ₩78,444 | ₩80,435 | ₩78,324 | ₩79,834 | +1.77% | 24.8만 |
|---|
| 2026.01.02 | ₩80,115 | ₩80,756 | ₩78,364 | ₩78,484 | -2.04% | 26.1만 |
|---|
| 2025.12.31 | ₩80,970 | ₩81,224 | ₩79,968 | ₩80,395 | -0.71% | 16만 |
|---|
| 2025.12.30 | ₩81,384 | ₩81,638 | ₩81,023 | ₩81,264 | -0.15% | 17.2만 |
|---|
| 2025.12.29 | ₩81,144 | ₩82,266 | ₩80,703 | ₩81,171 | +0.03% | 22.2만 |
|---|
| 2025.12.26 | ₩81,184 | ₩81,531 | ₩80,422 | ₩81,491 | +0.38% | 21.4만 |
|---|
| 2025.12.24 | ₩80,729 | ₩81,852 | ₩80,729 | ₩81,411 | +0.84% | 9.2만 |
|---|
| 2025.12.23 | ₩81,799 | ₩82,200 | ₩80,556 | ₩81,130 | -0.82% | 29.2만 |
|---|
| 2025.12.22 | ₩80,649 | ₩82,574 | ₩80,596 | ₩82,253 | +1.99% | 49만 |
|---|
| 2025.12.19 | ₩82,133 | ₩83,389 | ₩80,422 | ₩80,596 | -1.87% | 65.6만 |
|---|
| 2025.12.18 | ₩82,895 | ₩83,616 | ₩81,465 | ₩82,373 | -0.63% | 36.6만 |
|---|
| 2025.12.17 | ₩82,748 | ₩84,913 | ₩80,262 | ₩82,119 | -0.76% | 31.2만 |
|---|
| 2025.12.16 | ₩83,469 | ₩84,352 | ₩83,109 | ₩83,416 | -0.06% | 32.2만 |
|---|
| 2025.12.15 | ₩84,151 | ₩84,285 | ₩82,801 | ₩83,296 | -1.02% | 34.1만 |
|---|
| 2025.12.12 | ₩85,488 | ₩85,488 | ₩83,456 | ₩83,643 | -2.16% | 24.4만 |
|---|
| 2025.12.11 | ₩85,421 | ₩86,370 | ₩84,659 | ₩84,926 | -0.58% | 26.4만 |
|---|
| 2025.12.10 | ₩83,483 | ₩85,381 | ₩82,200 | ₩84,753 | +1.52% | 47.9만 |
|---|
| 2025.12.09 | ₩84,191 | ₩86,757 | ₩82,654 | ₩83,322 | -1.03% | 22.1만 |
|---|
| 2025.12.08 | ₩84,686 | ₩85,675 | ₩83,376 | ₩84,084 | -0.71% | 37.1만 |
|---|
| 2025.12.05 | ₩85,635 | ₩86,437 | ₩83,964 | ₩84,512 | -1.31% | 26.7만 |
|---|
| 2025.12.04 | ₩85,341 | ₩85,902 | ₩84,886 | ₩85,434 | +0.11% | 25.1만 |
|---|
| 2025.12.03 | ₩85,100 | ₩86,356 | ₩84,873 | ₩86,022 | +1.08% | 25.5만 |
|---|
| 2025.12.02 | ₩87,011 | ₩87,239 | ₩84,619 | ₩84,646 | -2.72% | 22.8만 |
|---|
| 2025.12.01 | ₩85,060 | ₩86,343 | ₩84,819 | ₩86,089 | +1.21% | 25.5만 |
|---|
| 2025.11.28 | ₩87,038 | ₩87,787 | ₩85,875 | ₩86,397 | -0.74% | 9.3만 |
|---|
| 2025.11.26 | ₩85,407 | ₩88,214 | ₩85,073 | ₩87,011 | +1.88% | 39.2만 |
|---|
| 2025.11.25 | ₩81,959 | ₩86,798 | ₩81,959 | ₩85,875 | +4.78% | 42.1만 |
|---|
| 2025.11.24 | ₩82,119 | ₩82,801 | ₩81,237 | ₩81,598 | -0.63% | 37.1만 |
|---|
| 2025.11.21 | ₩82,066 | ₩83,964 | ₩81,157 | ₩82,520 | +0.55% | 39.1만 |
|---|
| 2025.11.20 | ₩84,205 | ₩85,541 | ₩81,318 | ₩81,892 | -2.75% | 29.8만 |
|---|
| 2025.11.19 | ₩82,868 | ₩84,539 | ₩82,855 | ₩83,296 | +0.52% | 24.6만 |
|---|
| 2025.11.18 | ₩82,841 | ₩84,124 | ₩81,866 | ₩82,614 | -0.27% | 22.5만 |
|---|
| 2025.11.17 | ₩87,212 | ₩87,212 | ₩83,028 | ₩83,135 | -4.67% | 19.6만 |
|---|
| 2025.11.14 | ₩86,878 | ₩88,228 | ₩86,169 | ₩87,332 | +0.52% | 16.9만 |
|---|
| 2025.11.13 | ₩88,254 | ₩90,313 | ₩87,399 | ₩87,693 | -0.64% | 20.6만 |
|---|
| 2025.11.12 | ₩90,781 | ₩92,478 | ₩88,722 | ₩89,257 | -1.68% | 25.3만 |
|---|
| 2025.11.11 | ₩89,083 | ₩91,489 | ₩88,375 | ₩90,700 | +1.82% | 36.2만 |
|---|
| 2025.11.10 | ₩92,772 | ₩94,042 | ₩88,388 | ₩88,589 | -4.51% | 45.2만 |
|---|
| 2025.11.07 | ₩94,109 | ₩97,049 | ₩92,037 | ₩92,719 | -1.48% | 41.7만 |
|---|
| 2025.11.06 | ₩99,041 | ₩100,912 | ₩94,523 | ₩95,017 | -4.06% | 50.4만 |
|---|
| 2025.11.05 | ₩107,100 | ₩108,410 | ₩105,483 | ₩106,900 | -0.19% | 19.4만 |
|---|
| 2025.11.04 | ₩107,114 | ₩107,728 | ₩105,924 | ₩107,234 | +0.11% | 14.4만 |
|---|
| 2025.11.03 | ₩105,964 | ₩107,327 | ₩104,320 | ₩107,327 | +1.29% | 20.9만 |
|---|
| 2025.10.31 | ₩106,165 | ₩106,860 | ₩103,999 | ₩106,819 | +0.62% | 21.3만 |
|---|
| 2025.10.30 | ₩106,325 | ₩107,996 | ₩105,710 | ₩106,980 | +0.62% | 16.1만 |
|---|
| 2025.10.29 | ₩110,936 | ₩111,725 | ₩105,443 | ₩106,579 | -3.93% | 29.4만 |
|---|
| 2025.10.28 | ₩112,994 | ₩113,970 | ₩110,549 | ₩111,310 | -1.49% | 10.5만 |
|---|
| 2025.10.27 | ₩114,398 | ₩115,374 | ₩112,179 | ₩114,090 | -0.27% | 8.8만 |
|---|
| 2025.10.24 | ₩118,942 | ₩120,292 | ₩114,585 | ₩114,625 | -3.63% | 17.6만 |
|---|
| 2025.10.23 | ₩112,446 | ₩116,042 | ₩112,446 | ₩115,614 | +2.82% | 20만 |
|---|
| 2025.10.22 | ₩111,751 | ₩114,184 | ₩111,203 | ₩112,727 | +0.87% | 12.6만 |
|---|
| 2025.10.21 | ₩110,428 | ₩112,674 | ₩110,268 | ₩111,230 | +0.73% | 6.9만 |
|---|
| 2025.10.20 | ₩109,252 | ₩110,923 | ₩109,252 | ₩110,535 | +1.17% | 7.1만 |
|---|
| 2025.10.17 | ₩108,116 | ₩110,308 | ₩106,592 | ₩108,610 | +0.46% | 13.3만 |
|---|
| 2025.10.16 | ₩112,393 | ₩113,195 | ₩107,595 | ₩107,875 | -4.02% | 21만 |
|---|
| 2025.10.15 | ₩111,324 | ₩113,008 | ₩111,324 | ₩112,714 | +1.25% | 14.6만 |
|---|
| 2025.10.14 | ₩107,394 | ₩112,206 | ₩107,261 | ₩110,896 | +3.26% | 17.5만 |
|---|
| 2025.10.13 | ₩109,346 | ₩109,867 | ₩107,541 | ₩108,905 | -0.40% | 14.6만 |
|---|
| 2025.10.10 | ₩109,960 | ₩110,148 | ₩107,675 | ₩108,971 | -0.90% | 21.8만 |
|---|