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 | ₩45,335 | ₩46,296 | ₩43,935 | ₩44,041 | -2.85% | 57.1만 |
| 2026.10.08 | ₩45,616 | ₩46,163 | ₩44,175 | ₩45,882 | +0.58% | 74.4만 |
| 2026.10.07 | ₩47,617 | ₩47,617 | ₩44,308 | ₩45,309 | -4.85% | 74.2만 |
| 2026.10.06 | ₩44,535 | ₩47,203 | ₩44,388 | ₩46,830 | +5.15% | 74.1만 |
| 2026.10.05 | ₩45,095 | ₩45,389 | ₩43,721 | ₩44,108 | -2.19% | 69.2만 |
| 2026.10.02 | ₩47,030 | ₩47,350 | ₩44,989 | ₩45,322 | -3.63% | 52.6만 |
| 2026.10.01 | ₩47,017 | ₩47,403 | ₩44,815 | ₩46,069 | -2.01% | 62.9만 |
| 2026.09.30 | ₩48,591 | ₩48,591 | ₩46,816 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,843 |
| -3.60% |
| 59.4만 |
| 2026.09.29 | ₩49,792 | ₩50,125 | ₩48,164 | ₩48,431 | -2.73% | 37.3만 |
|---|
| 2026.09.28 | ₩50,379 | ₩50,379 | ₩48,457 | ₩49,418 | -1.91% | 64.2만 |
|---|
| 2026.09.25 | ₩49,778 | ₩51,313 | ₩49,418 | ₩50,672 | +1.80% | 47.7만 |
|---|
| 2026.09.24 | ₩49,458 | ₩49,845 | ₩48,778 | ₩49,778 | +0.65% | 49.8만 |
|---|
| 2026.09.23 | ₩50,766 | ₩51,152 | ₩48,964 | ₩49,311 | -2.86% | 59.2만 |
|---|
| 2026.09.22 | ₩51,860 | ₩51,886 | ₩50,872 | ₩51,126 | -1.41% | 43.1만 |
|---|
| 2026.09.21 | ₩50,859 | ₩51,820 | ₩50,659 | ₩51,206 | +0.68% | 47만 |
|---|
| 2026.09.18 | ₩51,072 | ₩51,246 | ₩50,152 | ₩50,392 | -1.33% | 89.5만 |
|---|
| 2026.09.17 | ₩53,260 | ₩53,260 | ₩51,273 | ₩51,326 | -3.63% | 36.3만 |
|---|
| 2026.09.16 | ₩53,407 | ₩54,528 | ₩51,179 | ₩52,393 | -1.90% | 72.4만 |
|---|
| 2026.09.15 | ₩53,647 | ₩53,661 | ₩52,540 | ₩53,514 | -0.25% | 36.9만 |
|---|
| 2026.09.14 | ₩53,901 | ₩55,662 | ₩53,821 | ₩54,034 | +0.25% | 44만 |
|---|
| 2026.09.11 | ₩54,515 | ₩54,768 | ₩53,634 | ₩54,074 | -0.81% | 33.9만 |
|---|
| 2026.09.10 | ₩54,768 | ₩54,768 | ₩53,581 | ₩53,807 | -1.75% | 37.5만 |
|---|
| 2026.09.09 | ₩55,729 | ₩55,729 | ₩54,528 | ₩55,195 | -0.96% | 42만 |
|---|
| 2026.09.08 | ₩56,569 | ₩56,569 | ₩55,382 | ₩55,929 | -1.13% | 40.1만 |
|---|
| 2026.09.04 | ₩55,435 | ₩57,543 | ₩54,755 | ₩56,849 | +2.55% | 44.5만 |
|---|
| 2026.09.03 | ₩54,314 | ₩56,036 | ₩53,874 | ₩55,635 | +2.43% | 69만 |
|---|
| 2026.09.02 | ₩53,834 | ₩54,595 | ₩53,327 | ₩53,461 | -0.69% | 46.1만 |
|---|
| 2026.09.01 | ₩53,741 | ₩54,555 | ₩53,287 | ₩53,727 | -0.02% | 36.1만 |
|---|
| 2026.08.31 | ₩54,902 | ₩55,195 | ₩53,781 | ₩54,074 | -1.51% | 50.7만 |
|---|
| 2026.08.28 | ₩54,141 | ₩55,635 | ₩53,727 | ₩55,168 | +1.90% | 53만 |
|---|
| 2026.08.27 | ₩53,781 | ₩54,555 | ₩53,154 | ₩53,741 | -0.07% | 43.1만 |
|---|
| 2026.08.26 | ₩54,435 | ₩54,435 | ₩52,780 | ₩53,754 | -1.25% | 39.9만 |
|---|
| 2026.08.25 | ₩52,673 | ₩54,675 | ₩52,046 | ₩54,288 | +3.06% | 44.9만 |
|---|
| 2026.08.24 | ₩53,754 | ₩54,194 | ₩52,460 | ₩52,673 | -2.01% | 31.5만 |
|---|
| 2026.08.21 | ₩54,181 | ₩54,181 | ₩53,034 | ₩53,661 | -0.96% | 36.6만 |
|---|
| 2026.08.20 | ₩53,928 | ₩54,595 | ₩52,633 | ₩53,607 | -0.59% | 37만 |
|---|
| 2026.08.19 | ₩53,461 | ₩55,675 | ₩53,461 | ₩55,449 | +3.72% | 42.8만 |
|---|
| 2026.08.18 | ₩53,794 | ₩54,088 | ₩52,687 | ₩52,980 | -1.51% | 36.6만 |
|---|
| 2026.08.17 | ₩57,196 | ₩57,196 | ₩53,874 | ₩54,301 | -5.06% | 42.7만 |
|---|
| 2026.08.14 | ₩57,050 | ₩57,890 | ₩56,342 | ₩56,783 | -0.47% | 25만 |
|---|
| 2026.08.13 | ₩57,010 | ₩57,436 | ₩55,542 | ₩57,076 | +0.12% | 61.7만 |
|---|
| 2026.08.12 | ₩57,196 | ₩57,743 | ₩56,022 | ₩56,449 | -1.31% | 42.7만 |
|---|
| 2026.08.11 | ₩57,903 | ₩58,971 | ₩56,969 | ₩57,436 | -0.81% | 65.9만 |
|---|
| 2026.08.10 | ₩58,397 | ₩58,717 | ₩55,208 | ₩57,877 | -0.89% | 68.4만 |
|---|
| 2026.08.07 | ₩59,024 | ₩63,400 | ₩58,571 | ₩59,278 | +0.43% | 60.6만 |
|---|
| 2026.08.06 | ₩64,027 | ₩64,788 | ₩55,208 | ₩59,051 | -7.77% | 160.7만 |
|---|
| 2026.08.05 | ₩69,284 | ₩69,391 | ₩67,750 | ₩68,564 | -1.04% | 28.3만 |
|---|
| 2026.08.04 | ₩69,711 | ₩70,258 | ₩67,763 | ₩69,137 | -0.82% | 25.2만 |
|---|
| 2026.08.03 | ₩67,363 | ₩69,631 | ₩67,176 | ₩69,497 | +3.17% | 25.9만 |
|---|
| 2026.07.31 | ₩65,575 | ₩66,442 | ₩64,401 | ₩66,295 | +1.10% | 27.5만 |
|---|
| 2026.07.30 | ₩67,229 | ₩67,229 | ₩64,321 | ₩65,468 | -2.62% | 24.1만 |
|---|
| 2026.07.29 | ₩67,416 | ₩69,111 | ₩66,842 | ₩67,389 | -0.04% | 31만 |
|---|
| 2026.07.28 | ₩66,349 | ₩68,564 | ₩65,882 | ₩68,016 | +2.51% | 25.9만 |
|---|
| 2026.07.27 | ₩64,881 | ₩66,162 | ₩64,588 | ₩65,748 | +1.34% | 28.1만 |
|---|
| 2026.07.24 | ₩62,827 | ₩65,335 | ₩62,346 | ₩64,307 | +2.36% | 24.1만 |
|---|
| 2026.07.23 | ₩62,680 | ₩62,853 | ₩61,839 | ₩62,453 | -0.36% | 24.1만 |
|---|
| 2026.07.22 | ₩63,360 | ₩64,748 | ₩62,226 | ₩63,680 | +0.51% | 29.7만 |
|---|
| 2026.07.21 | ₩64,361 | ₩65,361 | ₩64,041 | ₩64,147 | -0.33% | 22.5만 |
|---|
| 2026.07.20 | ₩66,696 | ₩67,683 | ₩64,294 | ₩64,668 | -3.04% | 21.7만 |
|---|
| 2026.07.17 | ₩68,083 | ₩69,377 | ₩66,229 | ₩66,816 | -1.86% | 22.2만 |
|---|
| 2026.07.16 | ₩66,082 | ₩68,403 | ₩66,082 | ₩68,297 | +3.35% | 19.8만 |
|---|
| 2026.07.15 | ₩65,348 | ₩67,349 | ₩65,295 | ₩65,949 | +0.92% | 32.6만 |
|---|
| 2026.07.14 | ₩65,148 | ₩65,842 | ₩64,401 | ₩64,708 | -0.68% | 24.3만 |
|---|
| 2026.07.13 | ₩67,309 | ₩67,870 | ₩64,854 | ₩65,188 | -3.15% | 21만 |
|---|
| 2026.07.10 | ₩67,256 | ₩67,870 | ₩66,536 | ₩67,016 | -0.36% | 15.4만 |
|---|
| 2026.07.09 | ₩66,082 | ₩67,563 | ₩65,588 | ₩66,682 | +0.91% | 19.9만 |
|---|
| 2026.07.08 | ₩67,283 | ₩67,870 | ₩65,361 | ₩65,735 | -2.30% | 42.8만 |
|---|
| 2026.07.07 | ₩70,511 | ₩71,365 | ₩68,097 | ₩68,337 | -3.08% | 22.6만 |
|---|
| 2026.07.06 | ₩72,593 | ₩73,327 | ₩70,218 | ₩70,231 | -3.25% | 21.8만 |
|---|
| 2026.07.02 | ₩74,341 | ₩74,954 | ₩72,273 | ₩72,780 | -2.10% | 18.9만 |
|---|
| 2026.07.01 | ₩72,046 | ₩74,020 | ₩71,766 | ₩73,273 | +1.70% | 25.3만 |
|---|
| 2026.06.30 | ₩71,872 | ₩73,500 | ₩70,885 | ₩72,980 | +1.54% | 39.6만 |
|---|
| 2026.06.29 | ₩72,606 | ₩72,713 | ₩71,098 | ₩71,819 | -1.08% | 29.3만 |
|---|
| 2026.06.26 | ₩70,965 | ₩73,380 | ₩70,565 | ₩73,006 | +2.88% | 103.2만 |
|---|
| 2026.06.25 | ₩71,365 | ₩72,753 | ₩70,605 | ₩70,712 | -0.92% | 19.6만 |
|---|
| 2026.06.24 | ₩68,510 | ₩70,992 | ₩68,243 | ₩70,712 | +3.21% | 29.3만 |
|---|
| 2026.06.23 | ₩69,057 | ₩70,245 | ₩68,083 | ₩68,243 | -1.18% | 32.2만 |
|---|
| 2026.06.22 | ₩69,097 | ₩70,485 | ₩67,483 | ₩68,817 | -0.41% | 45.6만 |
|---|
| 2026.06.18 | ₩68,283 | ₩70,338 | ₩67,683 | ₩69,324 | +1.52% | 68.9만 |
|---|
| 2026.06.17 | ₩68,777 | ₩70,578 | ₩67,283 | ₩68,043 | -1.07% | 25만 |
|---|
| 2026.06.16 | ₩68,924 | ₩70,138 | ₩68,377 | ₩69,177 | +0.37% | 22.6만 |
|---|
| 2026.06.15 | ₩71,712 | ₩73,380 | ₩68,243 | ₩68,417 | -4.60% | 32.7만 |
|---|
| 2026.06.12 | ₩70,418 | ₩72,019 | ₩69,297 | ₩71,058 | +0.91% | 26.1만 |
|---|
| 2026.06.11 | ₩67,870 | ₩69,924 | ₩67,750 | ₩69,831 | +2.89% | 29.3만 |
|---|
| 2026.06.10 | ₩70,778 | ₩70,778 | ₩68,110 | ₩68,137 | -3.73% | 19.8만 |
|---|
| 2026.06.09 | ₩70,044 | ₩72,219 | ₩69,631 | ₩70,565 | +0.74% | 37.5만 |
|---|
| 2026.06.08 | ₩68,790 | ₩70,418 | ₩68,097 | ₩69,097 | +0.45% | 32.9만 |
|---|
| 2026.06.05 | ₩69,097 | ₩69,858 | ₩68,070 | ₩68,377 | -1.04% | 26.2만 |
|---|
| 2026.06.04 | ₩65,668 | ₩69,004 | ₩64,748 | ₩68,964 | +5.02% | 41.3만 |
|---|
| 2026.06.03 | ₩65,468 | ₩65,682 | ₩63,200 | ₩64,468 | -1.53% | 31.3만 |
|---|
| 2026.06.02 | ₩64,414 | ₩67,416 | ₩63,587 | ₩66,456 | +3.17% | 42.5만 |
|---|
| 2026.06.01 | ₩66,349 | ₩66,882 | ₩63,374 | ₩64,481 | -2.82% | 54.9만 |
|---|
| 2026.05.29 | ₩67,670 | ₩68,016 | ₩66,509 | ₩66,962 | -1.04% | 40.3만 |
|---|
| 2026.05.28 | ₩66,989 | ₩68,630 | ₩66,736 | ₩67,790 | +1.19% | 20.4만 |
|---|
| 2026.05.27 | ₩67,576 | ₩68,363 | ₩66,962 | ₩67,510 | -0.10% | 32.9만 |
|---|
| 2026.05.26 | ₩67,643 | ₩68,043 | ₩66,335 | ₩66,816 | -1.22% | 17.3만 |
|---|
| 2026.05.22 | ₩67,416 | ₩68,123 | ₩66,456 | ₩67,203 | -0.32% | 25.1만 |
|---|
| 2026.05.21 | ₩64,681 | ₩67,496 | ₩64,388 | ₩67,416 | +4.23% | 27만 |
|---|
| 2026.05.20 | ₩64,628 | ₩66,802 | ₩63,387 | ₩66,349 | +2.66% | 54.4만 |
|---|
| 2026.05.19 | ₩66,802 | ₩66,802 | ₩64,561 | ₩64,628 | -3.26% | 44.9만 |
|---|
| 2026.05.18 | ₩68,537 | ₩69,844 | ₩67,123 | ₩67,203 | -1.95% | 28.1만 |
|---|
| 2026.05.15 | ₩70,258 | ₩70,258 | ₩68,070 | ₩68,177 | -2.96% | 23.3만 |
|---|
| 2026.05.14 | ₩72,806 | ₩73,407 | ₩70,645 | ₩70,672 | -2.93% | 31.8만 |
|---|
| 2026.05.13 | ₩72,980 | ₩73,393 | ₩71,512 | ₩71,832 | -1.57% | 45.5만 |
|---|
| 2026.05.12 | ₩71,926 | ₩73,793 | ₩70,992 | ₩73,620 | +2.36% | 58만 |
|---|
| 2026.05.11 | ₩72,780 | ₩72,780 | ₩69,151 | ₩71,792 | -1.36% | 44.9만 |
|---|
| 2026.05.08 | ₩72,940 | ₩74,060 | ₩71,752 | ₩72,860 | -0.11% | 36.1만 |
|---|
| 2026.05.07 | ₩73,060 | ₩75,848 | ₩71,259 | ₩73,153 | +0.13% | 36.6만 |
|---|
| 2026.05.06 | ₩69,177 | ₩72,072 | ₩69,030 | ₩70,938 | +2.55% | 41.1만 |
|---|
| 2026.05.05 | ₩68,043 | ₩69,124 | ₩66,736 | ₩68,257 | +0.31% | 16.5만 |
|---|
| 2026.05.04 | ₩67,990 | ₩69,724 | ₩67,790 | ₩67,856 | -0.20% | 29.1만 |
|---|
| 2026.05.01 | ₩67,590 | ₩68,737 | ₩66,709 | ₩68,417 | +1.22% | 18.8만 |
|---|
| 2026.04.30 | ₩67,643 | ₩68,523 | ₩67,109 | ₩67,176 | -0.69% | 19.9만 |
|---|
| 2026.04.29 | ₩68,590 | ₩69,084 | ₩67,523 | ₩68,003 | -0.86% | 19.3만 |
|---|
| 2026.04.28 | ₩68,163 | ₩69,004 | ₩67,363 | ₩68,697 | +0.78% | 25.8만 |
|---|
| 2026.04.27 | ₩68,590 | ₩69,964 | ₩67,750 | ₩67,896 | -1.01% | 18.7만 |
|---|
| 2026.04.24 | ₩66,562 | ₩69,204 | ₩64,628 | ₩68,590 | +3.05% | 25.8만 |
|---|
| 2026.04.23 | ₩66,842 | ₩67,256 | ₩65,535 | ₩66,255 | -0.88% | 21.3만 |
|---|
| 2026.04.22 | ₩66,642 | ₩67,429 | ₩65,935 | ₩66,709 | +0.10% | 22만 |
|---|
| 2026.04.21 | ₩68,190 | ₩68,750 | ₩65,348 | ₩66,242 | -2.86% | 26.1만 |
|---|
| 2026.04.20 | ₩66,509 | ₩68,257 | ₩65,815 | ₩67,776 | +1.91% | 31.8만 |
|---|
| 2026.04.17 | ₩66,776 | ₩67,843 | ₩66,682 | ₩66,976 | +0.30% | 24.7만 |
|---|
| 2026.04.16 | ₩65,655 | ₩66,522 | ₩65,095 | ₩65,735 | +0.12% | 23.2만 |
|---|
| 2026.04.15 | ₩64,454 | ₩65,762 | ₩64,267 | ₩65,361 | +1.41% | 22.2만 |
|---|
| 2026.04.14 | ₩64,094 | ₩65,015 | ₩63,667 | ₩64,321 | +0.35% | 14.8만 |
|---|
| 2026.04.13 | ₩62,093 | ₩63,867 | ₩61,866 | ₩63,841 | +2.81% | 25.4만 |
|---|
| 2026.04.10 | ₩61,079 | ₩62,533 | ₩60,545 | ₩62,426 | +2.21% | 16.7만 |
|---|
| 2026.04.09 | ₩59,731 | ₩61,532 | ₩59,371 | ₩60,852 | +1.88% | 26.9만 |
|---|
| 2026.04.08 | ₩62,066 | ₩62,720 | ₩60,292 | ₩60,398 | -2.69% | 35만 |
|---|
| 2026.04.07 | ₩59,878 | ₩61,239 | ₩59,198 | ₩59,851 | -0.04% | 31.9만 |
|---|
| 2026.04.06 | ₩59,318 | ₩60,598 | ₩58,571 | ₩60,198 | +1.48% | 28.9만 |
|---|
| 2026.04.02 | ₩58,584 | ₩59,611 | ₩57,410 | ₩59,291 | +1.21% | 18.6만 |
|---|
| 2026.04.01 | ₩58,584 | ₩60,051 | ₩58,210 | ₩59,077 | +0.84% | 25만 |
|---|
| 2026.03.31 | ₩58,704 | ₩59,851 | ₩57,503 | ₩59,211 | +0.86% | 31.7만 |
|---|
| 2026.03.30 | ₩57,877 | ₩58,490 | ₩56,783 | ₩58,023 | +0.25% | 36.1만 |
|---|
| 2026.03.27 | ₩59,064 | ₩60,131 | ₩57,250 | ₩57,436 | -2.76% | 29.2만 |
|---|
| 2026.03.26 | ₩59,731 | ₩60,812 | ₩59,211 | ₩59,958 | +0.38% | 25만 |
|---|
| 2026.03.25 | ₩59,491 | ₩60,785 | ₩58,597 | ₩60,131 | +1.08% | 40.9만 |
|---|
| 2026.03.24 | ₩58,517 | ₩59,571 | ₩57,903 | ₩58,677 | +0.27% | 53.1만 |
|---|
| 2026.03.23 | ₩60,318 | ₩61,159 | ₩58,957 | ₩59,371 | -1.57% | 42.5만 |
|---|
| 2026.03.20 | ₩59,331 | ₩60,425 | ₩58,170 | ₩58,464 | -1.46% | 58.4만 |
|---|
| 2026.03.19 | ₩59,318 | ₩60,292 | ₩58,490 | ₩59,544 | +0.38% | 38.8만 |
|---|
| 2026.03.18 | ₩60,385 | ₩61,986 | ₩59,665 | ₩59,851 | -0.88% | 48.8만 |
|---|
| 2026.03.17 | ₩61,559 | ₩63,520 | ₩60,959 | ₩61,199 | -0.59% | 41.8만 |
|---|
| 2026.03.16 | ₩60,959 | ₩61,546 | ₩59,838 | ₩60,652 | -0.50% | 57.8만 |
|---|
| 2026.03.13 | ₩61,226 | ₩62,253 | ₩59,625 | ₩60,051 | -1.92% | 33.1만 |
|---|
| 2026.03.12 | ₩62,293 | ₩64,147 | ₩61,226 | ₩61,692 | -0.96% | 49.6만 |
|---|
| 2026.03.11 | ₩63,414 | ₩64,161 | ₩60,438 | ₩62,960 | -0.72% | 72.5만 |
|---|
| 2026.03.10 | ₩65,415 | ₩65,415 | ₩61,452 | ₩63,374 | -3.12% | 84.4만 |
|---|
| 2026.03.09 | ₩63,760 | ₩66,722 | ₩62,666 | ₩66,602 | +4.46% | 61.7만 |
|---|
| 2026.03.06 | ₩65,788 | ₩66,202 | ₩64,107 | ₩64,294 | -2.27% | 40.4만 |
|---|
| 2026.03.05 | ₩66,389 | ₩67,523 | ₩65,268 | ₩67,389 | +1.51% | 36.7만 |
|---|
| 2026.03.04 | ₩66,709 | ₩67,389 | ₩65,402 | ₩67,176 | +0.70% | 47.4만 |
|---|
| 2026.03.03 | ₩62,400 | ₩64,988 | ₩61,773 | ₩64,975 | +4.13% | 43.1만 |
|---|
| 2026.03.02 | ₩59,665 | ₩63,614 | ₩59,358 | ₩63,560 | +6.53% | 49.6만 |
|---|
| 2026.02.27 | ₩63,374 | ₩63,414 | ₩56,196 | ₩61,386 | -3.14% | 147.4만 |
|---|
| 2026.02.26 | ₩73,407 | ₩74,621 | ₩62,079 | ₩63,320 | -13.74% | 137.7만 |
|---|
| 2026.02.25 | ₩83,933 | ₩84,240 | ₩77,636 | ₩78,597 | -6.36% | 51.6만 |
|---|
| 2026.02.24 | ₩81,865 | ₩84,133 | ₩81,865 | ₩83,800 | +2.36% | 25.3만 |
|---|
| 2026.02.23 | ₩84,053 | ₩84,480 | ₩80,851 | ₩81,732 | -2.76% | 27.3만 |
|---|
| 2026.02.20 | ₩86,588 | ₩86,722 | ₩84,320 | ₩84,400 | -2.53% | 23.3만 |
|---|
| 2026.02.19 | ₩85,721 | ₩86,628 | ₩85,374 | ₩86,482 | +0.89% | 20.2만 |
|---|
| 2026.02.18 | ₩84,053 | ₩86,722 | ₩84,027 | ₩86,388 | +2.78% | 27.2만 |
|---|
| 2026.02.17 | ₩82,946 | ₩83,773 | ₩81,785 | ₩83,066 | +0.14% | 17.8만 |
|---|
| 2026.02.13 | ₩82,159 | ₩83,320 | ₩80,771 | ₩82,532 | +0.45% | 19.2만 |
|---|
| 2026.02.12 | ₩82,492 | ₩83,760 | ₩80,651 | ₩81,879 | -0.74% | 32.6만 |
|---|
| 2026.02.11 | ₩85,187 | ₩85,508 | ₩81,292 | ₩82,012 | -3.73% | 16.3만 |
|---|
| 2026.02.10 | ₩84,440 | ₩86,268 | ₩83,880 | ₩85,134 | +0.82% | 18.8만 |
|---|
| 2026.02.09 | ₩84,347 | ₩84,720 | ₩83,199 | ₩83,773 | -0.68% | 15.9만 |
|---|
| 2026.02.06 | ₩84,053 | ₩85,067 | ₩83,133 | ₩84,360 | +0.37% | 19.9만 |
|---|
| 2026.02.05 | ₩86,588 | ₩88,416 | ₩83,293 | ₩83,867 | -3.14% | 26만 |
|---|
| 2026.02.04 | ₩81,492 | ₩86,228 | ₩81,452 | ₩86,068 | +5.62% | 25만 |
|---|
| 2026.02.03 | ₩82,773 | ₩84,881 | ₩80,651 | ₩81,038 | -2.10% | 25.2만 |
|---|
| 2026.02.02 | ₩83,733 | ₩85,494 | ₩83,173 | ₩83,386 | -0.41% | 24.2만 |
|---|
| 2026.01.30 | ₩85,468 | ₩85,521 | ₩81,825 | ₩83,907 | -1.83% | 33만 |
|---|
| 2026.01.29 | ₩86,161 | ₩86,588 | ₩84,654 | ₩86,215 | +0.06% | 20.7만 |
|---|
| 2026.01.28 | ₩85,134 | ₩86,935 | ₩85,054 | ₩85,681 | +0.64% | 27.6만 |
|---|
| 2026.01.27 | ₩85,147 | ₩85,748 | ₩84,534 | ₩84,881 | -0.31% | 15.1만 |
|---|
| 2026.01.26 | ₩85,588 | ₩86,281 | ₩83,987 | ₩86,001 | +0.48% | 20.5만 |
|---|
| 2026.01.23 | ₩86,348 | ₩86,802 | ₩84,907 | ₩85,321 | -1.19% | 23.8만 |
|---|
| 2026.01.22 | ₩86,361 | ₩87,816 | ₩85,588 | ₩86,895 | +0.62% | 21.8만 |
|---|
| 2026.01.21 | ₩84,280 | ₩86,482 | ₩84,280 | ₩85,574 | +1.54% | 15.6만 |
|---|
| 2026.01.20 | ₩85,187 | ₩85,534 | ₩83,706 | ₩84,627 | -0.66% | 18.6만 |
|---|
| 2026.01.16 | ₩87,082 | ₩88,683 | ₩86,868 | ₩87,189 | +0.12% | 19.3만 |
|---|
| 2026.01.15 | ₩86,281 | ₩88,189 | ₩85,161 | ₩87,962 | +1.95% | 31.1만 |
|---|
| 2026.01.14 | ₩83,653 | ₩86,602 | ₩83,466 | ₩86,228 | +3.08% | 17.4만 |
|---|
| 2026.01.13 | ₩85,401 | ₩86,308 | ₩83,800 | ₩84,120 | -1.50% | 16.5만 |
|---|
| 2026.01.12 | ₩86,201 | ₩86,642 | ₩84,307 | ₩85,494 | -0.82% | 19.2만 |
|---|
| 2026.01.09 | ₩84,147 | ₩87,322 | ₩83,893 | ₩86,722 | +3.06% | 33.8만 |
|---|
| 2026.01.08 | ₩80,251 | ₩83,800 | ₩80,251 | ₩83,199 | +3.67% | 23.7만 |
|---|
| 2026.01.07 | ₩81,398 | ₩81,865 | ₩79,731 | ₩80,998 | -0.49% | 24.7만 |
|---|
| 2026.01.06 | ₩78,783 | ₩81,051 | ₩78,663 | ₩80,971 | +2.78% | 28.4만 |
|---|
| 2026.01.05 | ₩78,303 | ₩80,291 | ₩78,183 | ₩79,691 | +1.77% | 24.8만 |
|---|
| 2026.01.02 | ₩79,971 | ₩80,611 | ₩78,223 | ₩78,343 | -2.04% | 26.1만 |
|---|
| 2025.12.31 | ₩80,825 | ₩81,078 | ₩79,824 | ₩80,251 | -0.71% | 16만 |
|---|
| 2025.12.30 | ₩81,238 | ₩81,492 | ₩80,878 | ₩81,118 | -0.15% | 17.2만 |
|---|
| 2025.12.29 | ₩80,998 | ₩82,119 | ₩80,558 | ₩81,025 | +0.03% | 22.2만 |
|---|
| 2025.12.26 | ₩81,038 | ₩81,385 | ₩80,278 | ₩81,345 | +0.38% | 21.4만 |
|---|
| 2025.12.24 | ₩80,584 | ₩81,705 | ₩80,584 | ₩81,265 | +0.84% | 9.2만 |
|---|
| 2025.12.23 | ₩81,652 | ₩82,052 | ₩80,411 | ₩80,985 | -0.82% | 29.2만 |
|---|
| 2025.12.22 | ₩80,504 | ₩82,426 | ₩80,451 | ₩82,105 | +1.99% | 49만 |
|---|
| 2025.12.19 | ₩81,985 | ₩83,239 | ₩80,278 | ₩80,451 | -1.87% | 65.6만 |
|---|
| 2025.12.18 | ₩82,746 | ₩83,466 | ₩81,318 | ₩82,226 | -0.63% | 36.6만 |
|---|
| 2025.12.17 | ₩82,599 | ₩84,760 | ₩80,118 | ₩81,972 | -0.76% | 31.2만 |
|---|
| 2025.12.16 | ₩83,320 | ₩84,200 | ₩82,959 | ₩83,266 | -0.06% | 32.2만 |
|---|
| 2025.12.15 | ₩84,000 | ₩84,133 | ₩82,652 | ₩83,146 | -1.02% | 34.1만 |
|---|
| 2025.12.12 | ₩85,334 | ₩85,334 | ₩83,306 | ₩83,493 | -2.16% | 24.4만 |
|---|
| 2025.12.11 | ₩85,267 | ₩86,215 | ₩84,507 | ₩84,774 | -0.58% | 26.4만 |
|---|
| 2025.12.10 | ₩83,333 | ₩85,227 | ₩82,052 | ₩84,600 | +1.52% | 47.9만 |
|---|
| 2025.12.09 | ₩84,040 | ₩86,602 | ₩82,506 | ₩83,173 | -1.03% | 22.1만 |
|---|
| 2025.12.08 | ₩84,534 | ₩85,521 | ₩83,226 | ₩83,933 | -0.71% | 37.1만 |
|---|
| 2025.12.05 | ₩85,481 | ₩86,281 | ₩83,813 | ₩84,360 | -1.31% | 26.7만 |
|---|
| 2025.12.04 | ₩85,187 | ₩85,748 | ₩84,734 | ₩85,281 | +0.11% | 25.1만 |
|---|
| 2025.12.03 | ₩84,947 | ₩86,201 | ₩84,720 | ₩85,868 | +1.08% | 25.5만 |
|---|
| 2025.12.02 | ₩86,855 | ₩87,082 | ₩84,467 | ₩84,494 | -2.72% | 22.8만 |
|---|
| 2025.12.01 | ₩84,907 | ₩86,188 | ₩84,667 | ₩85,935 | +1.21% | 25.5만 |
|---|
| 2025.11.28 | ₩86,882 | ₩87,629 | ₩85,721 | ₩86,241 | -0.74% | 9.3만 |
|---|
| 2025.11.26 | ₩85,254 | ₩88,056 | ₩84,921 | ₩86,855 | +1.88% | 39.2만 |
|---|
| 2025.11.25 | ₩81,812 | ₩86,642 | ₩81,812 | ₩85,721 | +4.78% | 42.1만 |
|---|
| 2025.11.24 | ₩81,972 | ₩82,652 | ₩81,091 | ₩81,452 | -0.63% | 37.1만 |
|---|
| 2025.11.21 | ₩81,919 | ₩83,813 | ₩81,011 | ₩82,372 | +0.55% | 39.1만 |
|---|
| 2025.11.20 | ₩84,053 | ₩85,388 | ₩81,172 | ₩81,745 | -2.75% | 29.8만 |
|---|
| 2025.11.19 | ₩82,719 | ₩84,387 | ₩82,706 | ₩83,146 | +0.52% | 24.6만 |
|---|
| 2025.11.18 | ₩82,692 | ₩83,973 | ₩81,719 | ₩82,466 | -0.27% | 22.5만 |
|---|
| 2025.11.17 | ₩87,055 | ₩87,055 | ₩82,879 | ₩82,986 | -4.67% | 19.6만 |
|---|
| 2025.11.14 | ₩86,722 | ₩88,069 | ₩86,015 | ₩87,175 | +0.52% | 16.9만 |
|---|
| 2025.11.13 | ₩88,096 | ₩90,151 | ₩87,242 | ₩87,536 | -0.64% | 20.6만 |
|---|
| 2025.11.12 | ₩90,618 | ₩92,312 | ₩88,563 | ₩89,097 | -1.68% | 25.3만 |
|---|
| 2025.11.11 | ₩88,923 | ₩91,325 | ₩88,216 | ₩90,537 | +1.82% | 36.2만 |
|---|
| 2025.11.10 | ₩92,605 | ₩93,873 | ₩88,229 | ₩88,429 | -4.51% | 45.2만 |
|---|
| 2025.11.07 | ₩93,940 | ₩96,875 | ₩91,872 | ₩92,552 | -1.48% | 41.7만 |
|---|
| 2025.11.06 | ₩98,863 | ₩100,731 | ₩94,353 | ₩94,847 | -4.06% | 50.4만 |
|---|
| 2025.11.05 | ₩106,908 | ₩108,215 | ₩105,293 | ₩106,708 | -0.19% | 19.4만 |
|---|
| 2025.11.04 | ₩106,921 | ₩107,535 | ₩105,734 | ₩107,041 | +0.11% | 14.4만 |
|---|
| 2025.11.03 | ₩105,774 | ₩107,135 | ₩104,133 | ₩107,135 | +1.29% | 20.9만 |
|---|
| 2025.10.31 | ₩105,974 | ₩106,668 | ₩103,813 | ₩106,628 | +0.62% | 21.3만 |
|---|
| 2025.10.30 | ₩106,134 | ₩107,802 | ₩105,520 | ₩106,788 | +0.62% | 16.1만 |
|---|
| 2025.10.29 | ₩110,737 | ₩111,524 | ₩105,253 | ₩106,388 | -3.93% | 29.4만 |
|---|
| 2025.10.28 | ₩112,792 | ₩113,766 | ₩110,350 | ₩111,111 | -1.49% | 10.5만 |
|---|
| 2025.10.27 | ₩114,192 | ₩115,166 | ₩111,978 | ₩113,886 | -0.27% | 8.8만 |
|---|
| 2025.10.24 | ₩118,729 | ₩120,076 | ₩114,379 | ₩114,419 | -3.63% | 17.6만 |
|---|
| 2025.10.23 | ₩112,245 | ₩115,834 | ₩112,245 | ₩115,407 | +2.82% | 20만 |
|---|
| 2025.10.22 | ₩111,551 | ₩113,979 | ₩111,004 | ₩112,525 | +0.87% | 12.6만 |
|---|
| 2025.10.21 | ₩110,230 | ₩112,471 | ₩110,070 | ₩111,030 | +0.73% | 6.9만 |
|---|
| 2025.10.20 | ₩109,056 | ₩110,724 | ₩109,056 | ₩110,337 | +1.17% | 7.1만 |
|---|
| 2025.10.17 | ₩107,922 | ₩110,110 | ₩106,401 | ₩108,415 | +0.46% | 13.3만 |
|---|
| 2025.10.16 | ₩112,191 | ₩112,992 | ₩107,401 | ₩107,682 | -4.02% | 21만 |
|---|
| 2025.10.15 | ₩111,124 | ₩112,805 | ₩111,124 | ₩112,511 | +1.25% | 14.6만 |
|---|
| 2025.10.14 | ₩107,201 | ₩112,004 | ₩107,068 | ₩110,697 | +3.26% | 17.5만 |
|---|
| 2025.10.13 | ₩109,149 | ₩109,670 | ₩107,348 | ₩108,709 | -0.40% | 14.6만 |
|---|
| 2025.10.10 | ₩109,763 | ₩109,950 | ₩107,482 | ₩108,776 | -0.90% | 21.8만 |
|---|