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 | ₩45,502 | ₩46,466 | ₩44,096 | ₩44,203 | -2.85% | 57.1만 |
| 2026.10.08 | ₩45,783 | ₩46,332 | ₩44,337 | ₩46,051 | +0.58% | 74.4만 |
| 2026.10.07 | ₩47,792 | ₩47,792 | ₩44,471 | ₩45,475 | -4.85% | 74.2만 |
| 2026.10.06 | ₩44,698 | ₩47,377 | ₩44,551 | ₩47,002 | +5.15% | 74.1만 |
| 2026.10.05 | ₩45,261 | ₩45,556 | ₩43,882 | ₩44,270 | -2.19% | 69.2만 |
| 2026.10.02 | ₩47,203 | ₩47,524 | ₩45,154 | ₩45,489 | -3.63% | 52.6만 |
| 2026.10.01 | ₩47,189 | ₩47,578 | ₩44,980 | ₩46,238 | -2.01% | 62.9만 |
| 2026.09.30 | ₩48,769 | ₩48,769 | ₩46,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,015 |
| -3.60% |
| 59.4만 |
| 2026.09.29 | ₩49,974 | ₩50,309 | ₩48,341 | ₩48,609 | -2.73% | 37.3만 |
|---|
| 2026.09.28 | ₩50,564 | ₩50,564 | ₩48,635 | ₩49,600 | -1.91% | 64.2만 |
|---|
| 2026.09.25 | ₩49,961 | ₩51,501 | ₩49,600 | ₩50,858 | +1.80% | 47.7만 |
|---|
| 2026.09.24 | ₩49,640 | ₩50,028 | ₩48,957 | ₩49,961 | +0.65% | 49.8만 |
|---|
| 2026.09.23 | ₩50,952 | ₩51,340 | ₩49,144 | ₩49,492 | -2.86% | 59.2만 |
|---|
| 2026.09.22 | ₩52,050 | ₩52,077 | ₩51,059 | ₩51,314 | -1.41% | 43.1만 |
|---|
| 2026.09.21 | ₩51,046 | ₩52,010 | ₩50,845 | ₩51,394 | +0.68% | 47만 |
|---|
| 2026.09.18 | ₩51,260 | ₩51,434 | ₩50,336 | ₩50,577 | -1.33% | 89.5만 |
|---|
| 2026.09.17 | ₩53,456 | ₩53,456 | ₩51,461 | ₩51,514 | -3.63% | 36.3만 |
|---|
| 2026.09.16 | ₩53,603 | ₩54,728 | ₩51,367 | ₩52,586 | -1.90% | 72.4만 |
|---|
| 2026.09.15 | ₩53,844 | ₩53,858 | ₩52,733 | ₩53,710 | -0.25% | 36.9만 |
|---|
| 2026.09.14 | ₩54,099 | ₩55,866 | ₩54,018 | ₩54,233 | +0.25% | 44만 |
|---|
| 2026.09.11 | ₩54,715 | ₩54,969 | ₩53,831 | ₩54,273 | -0.81% | 33.9만 |
|---|
| 2026.09.10 | ₩54,969 | ₩54,969 | ₩53,777 | ₩54,005 | -1.75% | 37.5만 |
|---|
| 2026.09.09 | ₩55,933 | ₩55,933 | ₩54,728 | ₩55,398 | -0.96% | 42만 |
|---|
| 2026.09.08 | ₩56,777 | ₩56,777 | ₩55,585 | ₩56,134 | -1.13% | 40.1만 |
|---|
| 2026.09.04 | ₩55,639 | ₩57,755 | ₩54,956 | ₩57,058 | +2.55% | 44.5만 |
|---|
| 2026.09.03 | ₩54,514 | ₩56,241 | ₩54,072 | ₩55,840 | +2.43% | 69만 |
|---|
| 2026.09.02 | ₩54,032 | ₩54,795 | ₩53,523 | ₩53,657 | -0.69% | 46.1만 |
|---|
| 2026.09.01 | ₩53,938 | ₩54,755 | ₩53,483 | ₩53,925 | -0.02% | 36.1만 |
|---|
| 2026.08.31 | ₩55,103 | ₩55,398 | ₩53,978 | ₩54,273 | -1.51% | 50.7만 |
|---|
| 2026.08.28 | ₩54,340 | ₩55,840 | ₩53,925 | ₩55,371 | +1.90% | 53만 |
|---|
| 2026.08.27 | ₩53,978 | ₩54,755 | ₩53,349 | ₩53,938 | -0.07% | 43.1만 |
|---|
| 2026.08.26 | ₩54,634 | ₩54,634 | ₩52,974 | ₩53,952 | -1.25% | 39.9만 |
|---|
| 2026.08.25 | ₩52,867 | ₩54,875 | ₩52,238 | ₩54,487 | +3.06% | 44.9만 |
|---|
| 2026.08.24 | ₩53,952 | ₩54,393 | ₩52,653 | ₩52,867 | -2.01% | 31.5만 |
|---|
| 2026.08.21 | ₩54,380 | ₩54,380 | ₩53,228 | ₩53,858 | -0.96% | 36.6만 |
|---|
| 2026.08.20 | ₩54,126 | ₩54,795 | ₩52,827 | ₩53,804 | -0.59% | 37만 |
|---|
| 2026.08.19 | ₩53,657 | ₩55,880 | ₩53,657 | ₩55,652 | +3.72% | 42.8만 |
|---|
| 2026.08.18 | ₩53,992 | ₩54,286 | ₩52,880 | ₩53,175 | -1.51% | 36.6만 |
|---|
| 2026.08.17 | ₩57,406 | ₩57,406 | ₩54,072 | ₩54,501 | -5.06% | 42.7만 |
|---|
| 2026.08.14 | ₩57,259 | ₩58,103 | ₩56,549 | ₩56,991 | -0.47% | 25만 |
|---|
| 2026.08.13 | ₩57,219 | ₩57,647 | ₩55,746 | ₩57,286 | +0.12% | 61.7만 |
|---|
| 2026.08.12 | ₩57,406 | ₩57,955 | ₩56,228 | ₩56,656 | -1.31% | 42.7만 |
|---|
| 2026.08.11 | ₩58,116 | ₩59,187 | ₩57,179 | ₩57,647 | -0.81% | 65.9만 |
|---|
| 2026.08.10 | ₩58,612 | ₩58,933 | ₩55,411 | ₩58,089 | -0.89% | 68.4만 |
|---|
| 2026.08.07 | ₩59,241 | ₩63,633 | ₩58,786 | ₩59,495 | +0.43% | 60.6만 |
|---|
| 2026.08.06 | ₩64,262 | ₩65,026 | ₩55,411 | ₩59,268 | -7.77% | 160.7만 |
|---|
| 2026.08.05 | ₩69,538 | ₩69,646 | ₩67,998 | ₩68,815 | -1.04% | 28.3만 |
|---|
| 2026.08.04 | ₩69,967 | ₩70,516 | ₩68,012 | ₩69,391 | -0.82% | 25.2만 |
|---|
| 2026.08.03 | ₩67,610 | ₩69,887 | ₩67,423 | ₩69,753 | +3.17% | 25.9만 |
|---|
| 2026.07.31 | ₩65,816 | ₩66,686 | ₩64,637 | ₩66,539 | +1.10% | 27.5만 |
|---|
| 2026.07.30 | ₩67,476 | ₩67,476 | ₩64,557 | ₩65,709 | -2.62% | 24.1만 |
|---|
| 2026.07.29 | ₩67,664 | ₩69,364 | ₩67,088 | ₩67,637 | -0.04% | 31만 |
|---|
| 2026.07.28 | ₩66,592 | ₩68,815 | ₩66,124 | ₩68,266 | +2.51% | 25.9만 |
|---|
| 2026.07.27 | ₩65,119 | ₩66,405 | ₩64,825 | ₩65,990 | +1.34% | 28.1만 |
|---|
| 2026.07.24 | ₩63,057 | ₩65,575 | ₩62,575 | ₩64,544 | +2.36% | 24.1만 |
|---|
| 2026.07.23 | ₩62,910 | ₩63,084 | ₩62,066 | ₩62,682 | -0.36% | 24.1만 |
|---|
| 2026.07.22 | ₩63,593 | ₩64,986 | ₩62,455 | ₩63,914 | +0.51% | 29.7만 |
|---|
| 2026.07.21 | ₩64,597 | ₩65,602 | ₩64,276 | ₩64,383 | -0.33% | 22.5만 |
|---|
| 2026.07.20 | ₩66,941 | ₩67,932 | ₩64,530 | ₩64,905 | -3.04% | 21.7만 |
|---|
| 2026.07.17 | ₩68,333 | ₩69,632 | ₩66,472 | ₩67,061 | -1.86% | 22.2만 |
|---|
| 2026.07.16 | ₩66,325 | ₩68,655 | ₩66,325 | ₩68,548 | +3.35% | 19.8만 |
|---|
| 2026.07.15 | ₩65,588 | ₩67,597 | ₩65,535 | ₩66,191 | +0.92% | 32.6만 |
|---|
| 2026.07.14 | ₩65,387 | ₩66,084 | ₩64,637 | ₩64,945 | -0.68% | 24.3만 |
|---|
| 2026.07.13 | ₩67,557 | ₩68,119 | ₩65,093 | ₩65,427 | -3.15% | 21만 |
|---|
| 2026.07.10 | ₩67,503 | ₩68,119 | ₩66,780 | ₩67,262 | -0.36% | 15.4만 |
|---|
| 2026.07.09 | ₩66,325 | ₩67,811 | ₩65,829 | ₩66,927 | +0.91% | 19.9만 |
|---|
| 2026.07.08 | ₩67,530 | ₩68,119 | ₩65,602 | ₩65,976 | -2.30% | 42.8만 |
|---|
| 2026.07.07 | ₩70,770 | ₩71,627 | ₩68,347 | ₩68,588 | -3.08% | 22.6만 |
|---|
| 2026.07.06 | ₩72,859 | ₩73,596 | ₩70,476 | ₩70,489 | -3.25% | 21.8만 |
|---|
| 2026.07.02 | ₩74,614 | ₩75,230 | ₩72,538 | ₩73,047 | -2.10% | 18.9만 |
|---|
| 2026.07.01 | ₩72,310 | ₩74,292 | ₩72,029 | ₩73,542 | +1.70% | 25.3만 |
|---|
| 2026.06.30 | ₩72,136 | ₩73,770 | ₩71,145 | ₩73,248 | +1.54% | 39.6만 |
|---|
| 2026.06.29 | ₩72,873 | ₩72,980 | ₩71,360 | ₩72,083 | -1.08% | 29.3만 |
|---|
| 2026.06.26 | ₩71,226 | ₩73,649 | ₩70,824 | ₩73,274 | +2.88% | 103.2만 |
|---|
| 2026.06.25 | ₩71,627 | ₩73,020 | ₩70,864 | ₩70,971 | -0.92% | 19.6만 |
|---|
| 2026.06.24 | ₩68,762 | ₩71,252 | ₩68,494 | ₩70,971 | +3.21% | 29.3만 |
|---|
| 2026.06.23 | ₩69,311 | ₩70,503 | ₩68,333 | ₩68,494 | -1.18% | 32.2만 |
|---|
| 2026.06.22 | ₩69,351 | ₩70,744 | ₩67,731 | ₩69,070 | -0.41% | 45.6만 |
|---|
| 2026.06.18 | ₩68,534 | ₩70,596 | ₩67,932 | ₩69,579 | +1.52% | 68.9만 |
|---|
| 2026.06.17 | ₩69,030 | ₩70,837 | ₩67,530 | ₩68,293 | -1.07% | 25만 |
|---|
| 2026.06.16 | ₩69,177 | ₩70,395 | ₩68,628 | ₩69,431 | +0.37% | 22.6만 |
|---|
| 2026.06.15 | ₩71,976 | ₩73,649 | ₩68,494 | ₩68,668 | -4.60% | 32.7만 |
|---|
| 2026.06.12 | ₩70,677 | ₩72,284 | ₩69,552 | ₩71,319 | +0.91% | 26.1만 |
|---|
| 2026.06.11 | ₩68,119 | ₩70,181 | ₩67,998 | ₩70,087 | +2.89% | 29.3만 |
|---|
| 2026.06.10 | ₩71,038 | ₩71,038 | ₩68,360 | ₩68,387 | -3.73% | 19.8만 |
|---|
| 2026.06.09 | ₩70,302 | ₩72,484 | ₩69,887 | ₩70,824 | +0.74% | 37.5만 |
|---|
| 2026.06.08 | ₩69,043 | ₩70,677 | ₩68,347 | ₩69,351 | +0.45% | 32.9만 |
|---|
| 2026.06.05 | ₩69,351 | ₩70,114 | ₩68,320 | ₩68,628 | -1.04% | 26.2만 |
|---|
| 2026.06.04 | ₩65,910 | ₩69,257 | ₩64,986 | ₩69,217 | +5.02% | 41.3만 |
|---|
| 2026.06.03 | ₩65,709 | ₩65,923 | ₩63,432 | ₩64,704 | -1.53% | 31.3만 |
|---|
| 2026.06.02 | ₩64,651 | ₩67,664 | ₩63,821 | ₩66,700 | +3.17% | 42.5만 |
|---|
| 2026.06.01 | ₩66,592 | ₩67,128 | ₩63,606 | ₩64,718 | -2.82% | 54.9만 |
|---|
| 2026.05.29 | ₩67,918 | ₩68,266 | ₩66,753 | ₩67,208 | -1.04% | 40.3만 |
|---|
| 2026.05.28 | ₩67,235 | ₩68,882 | ₩66,981 | ₩68,039 | +1.19% | 20.4만 |
|---|
| 2026.05.27 | ₩67,824 | ₩68,614 | ₩67,208 | ₩67,757 | -0.10% | 32.9만 |
|---|
| 2026.05.26 | ₩67,891 | ₩68,293 | ₩66,579 | ₩67,061 | -1.22% | 17.3만 |
|---|
| 2026.05.22 | ₩67,664 | ₩68,373 | ₩66,700 | ₩67,449 | -0.32% | 25.1만 |
|---|
| 2026.05.21 | ₩64,919 | ₩67,744 | ₩64,624 | ₩67,664 | +4.23% | 27만 |
|---|
| 2026.05.20 | ₩64,865 | ₩67,048 | ₩63,620 | ₩66,592 | +2.66% | 54.4만 |
|---|
| 2026.05.19 | ₩67,048 | ₩67,048 | ₩64,798 | ₩64,865 | -3.26% | 44.9만 |
|---|
| 2026.05.18 | ₩68,789 | ₩70,101 | ₩67,369 | ₩67,449 | -1.95% | 28.1만 |
|---|
| 2026.05.15 | ₩70,516 | ₩70,516 | ₩68,320 | ₩68,427 | -2.96% | 23.3만 |
|---|
| 2026.05.14 | ₩73,074 | ₩73,676 | ₩70,904 | ₩70,931 | -2.93% | 31.8만 |
|---|
| 2026.05.13 | ₩73,248 | ₩73,663 | ₩71,775 | ₩72,096 | -1.57% | 45.5만 |
|---|
| 2026.05.12 | ₩72,190 | ₩74,065 | ₩71,252 | ₩73,890 | +2.36% | 58만 |
|---|
| 2026.05.11 | ₩73,047 | ₩73,047 | ₩69,405 | ₩72,056 | -1.36% | 44.9만 |
|---|
| 2026.05.08 | ₩73,208 | ₩74,332 | ₩72,016 | ₩73,127 | -0.11% | 36.1만 |
|---|
| 2026.05.07 | ₩73,328 | ₩76,127 | ₩71,520 | ₩73,422 | +0.13% | 36.6만 |
|---|
| 2026.05.06 | ₩69,431 | ₩72,337 | ₩69,284 | ₩71,199 | +2.55% | 41.1만 |
|---|
| 2026.05.05 | ₩68,293 | ₩69,378 | ₩66,981 | ₩68,507 | +0.31% | 16.5만 |
|---|
| 2026.05.04 | ₩68,240 | ₩69,980 | ₩68,039 | ₩68,106 | -0.20% | 29.1만 |
|---|
| 2026.05.01 | ₩67,838 | ₩68,989 | ₩66,954 | ₩68,668 | +1.22% | 18.8만 |
|---|
| 2026.04.30 | ₩67,891 | ₩68,775 | ₩67,356 | ₩67,423 | -0.69% | 19.9만 |
|---|
| 2026.04.29 | ₩68,842 | ₩69,338 | ₩67,771 | ₩68,253 | -0.86% | 19.3만 |
|---|
| 2026.04.28 | ₩68,414 | ₩69,257 | ₩67,610 | ₩68,949 | +0.78% | 25.8만 |
|---|
| 2026.04.27 | ₩68,842 | ₩70,221 | ₩67,998 | ₩68,146 | -1.01% | 18.7만 |
|---|
| 2026.04.24 | ₩66,807 | ₩69,458 | ₩64,865 | ₩68,842 | +3.05% | 25.8만 |
|---|
| 2026.04.23 | ₩67,088 | ₩67,503 | ₩65,776 | ₩66,499 | -0.88% | 21.3만 |
|---|
| 2026.04.22 | ₩66,887 | ₩67,677 | ₩66,177 | ₩66,954 | +0.10% | 22만 |
|---|
| 2026.04.21 | ₩68,440 | ₩69,003 | ₩65,588 | ₩66,485 | -2.86% | 26.1만 |
|---|
| 2026.04.20 | ₩66,753 | ₩68,507 | ₩66,057 | ₩68,025 | +1.91% | 31.8만 |
|---|
| 2026.04.17 | ₩67,021 | ₩68,092 | ₩66,927 | ₩67,222 | +0.30% | 24.7만 |
|---|
| 2026.04.16 | ₩65,896 | ₩66,767 | ₩65,334 | ₩65,976 | +0.12% | 23.2만 |
|---|
| 2026.04.15 | ₩64,691 | ₩66,003 | ₩64,503 | ₩65,602 | +1.41% | 22.2만 |
|---|
| 2026.04.14 | ₩64,329 | ₩65,253 | ₩63,901 | ₩64,557 | +0.35% | 14.8만 |
|---|
| 2026.04.13 | ₩62,321 | ₩64,102 | ₩62,093 | ₩64,075 | +2.81% | 25.4만 |
|---|
| 2026.04.10 | ₩61,303 | ₩62,763 | ₩60,767 | ₩62,656 | +2.21% | 16.7만 |
|---|
| 2026.04.09 | ₩59,951 | ₩61,758 | ₩59,589 | ₩61,075 | +1.88% | 26.9만 |
|---|
| 2026.04.08 | ₩62,294 | ₩62,950 | ₩60,513 | ₩60,620 | -2.69% | 35만 |
|---|
| 2026.04.07 | ₩60,098 | ₩61,464 | ₩59,415 | ₩60,071 | -0.04% | 31.9만 |
|---|
| 2026.04.06 | ₩59,535 | ₩60,821 | ₩58,786 | ₩60,419 | +1.48% | 28.9만 |
|---|
| 2026.04.02 | ₩58,799 | ₩59,830 | ₩57,621 | ₩59,509 | +1.21% | 18.6만 |
|---|
| 2026.04.01 | ₩58,799 | ₩60,272 | ₩58,424 | ₩59,294 | +0.84% | 25만 |
|---|
| 2026.03.31 | ₩58,920 | ₩60,071 | ₩57,714 | ₩59,428 | +0.86% | 31.7만 |
|---|
| 2026.03.30 | ₩58,089 | ₩58,705 | ₩56,991 | ₩58,237 | +0.25% | 36.1만 |
|---|
| 2026.03.27 | ₩59,281 | ₩60,352 | ₩57,460 | ₩57,647 | -2.76% | 29.2만 |
|---|
| 2026.03.26 | ₩59,951 | ₩61,035 | ₩59,428 | ₩60,178 | +0.38% | 25만 |
|---|
| 2026.03.25 | ₩59,710 | ₩61,008 | ₩58,812 | ₩60,352 | +1.08% | 40.9만 |
|---|
| 2026.03.24 | ₩58,732 | ₩59,790 | ₩58,116 | ₩58,893 | +0.27% | 53.1만 |
|---|
| 2026.03.23 | ₩60,540 | ₩61,383 | ₩59,174 | ₩59,589 | -1.57% | 42.5만 |
|---|
| 2026.03.20 | ₩59,549 | ₩60,647 | ₩58,384 | ₩58,678 | -1.46% | 58.4만 |
|---|
| 2026.03.19 | ₩59,535 | ₩60,513 | ₩58,705 | ₩59,763 | +0.38% | 38.8만 |
|---|
| 2026.03.18 | ₩60,607 | ₩62,214 | ₩59,884 | ₩60,071 | -0.88% | 48.8만 |
|---|
| 2026.03.17 | ₩61,785 | ₩63,754 | ₩61,183 | ₩61,424 | -0.59% | 41.8만 |
|---|
| 2026.03.16 | ₩61,183 | ₩61,772 | ₩60,058 | ₩60,875 | -0.50% | 57.8만 |
|---|
| 2026.03.13 | ₩61,450 | ₩62,481 | ₩59,843 | ₩60,272 | -1.92% | 33.1만 |
|---|
| 2026.03.12 | ₩62,522 | ₩64,383 | ₩61,450 | ₩61,919 | -0.96% | 49.6만 |
|---|
| 2026.03.11 | ₩63,646 | ₩64,396 | ₩60,660 | ₩63,191 | -0.72% | 72.5만 |
|---|
| 2026.03.10 | ₩65,655 | ₩65,655 | ₩61,678 | ₩63,606 | -3.12% | 84.4만 |
|---|
| 2026.03.09 | ₩63,995 | ₩66,967 | ₩62,897 | ₩66,847 | +4.46% | 61.7만 |
|---|
| 2026.03.06 | ₩66,030 | ₩66,445 | ₩64,343 | ₩64,530 | -2.27% | 40.4만 |
|---|
| 2026.03.05 | ₩66,633 | ₩67,771 | ₩65,508 | ₩67,637 | +1.51% | 36.7만 |
|---|
| 2026.03.04 | ₩66,954 | ₩67,637 | ₩65,642 | ₩67,423 | +0.70% | 47.4만 |
|---|
| 2026.03.03 | ₩62,629 | ₩65,227 | ₩61,999 | ₩65,213 | +4.13% | 43.1만 |
|---|
| 2026.03.02 | ₩59,884 | ₩63,847 | ₩59,576 | ₩63,794 | +6.53% | 49.6만 |
|---|
| 2026.02.27 | ₩63,606 | ₩63,646 | ₩56,402 | ₩61,611 | -3.14% | 147.4만 |
|---|
| 2026.02.26 | ₩73,676 | ₩74,895 | ₩62,307 | ₩63,553 | -13.74% | 137.7만 |
|---|
| 2026.02.25 | ₩84,242 | ₩84,550 | ₩77,921 | ₩78,885 | -6.36% | 51.6만 |
|---|
| 2026.02.24 | ₩82,166 | ₩84,442 | ₩82,166 | ₩84,108 | +2.36% | 25.3만 |
|---|
| 2026.02.23 | ₩84,362 | ₩84,791 | ₩81,148 | ₩82,032 | -2.76% | 27.3만 |
|---|
| 2026.02.20 | ₩86,906 | ₩87,040 | ₩84,630 | ₩84,710 | -2.53% | 23.3만 |
|---|
| 2026.02.19 | ₩86,036 | ₩86,946 | ₩85,688 | ₩86,799 | +0.89% | 20.2만 |
|---|
| 2026.02.18 | ₩84,362 | ₩87,040 | ₩84,335 | ₩86,705 | +2.78% | 27.2만 |
|---|
| 2026.02.17 | ₩83,251 | ₩84,081 | ₩82,086 | ₩83,371 | +0.14% | 17.8만 |
|---|
| 2026.02.13 | ₩82,461 | ₩83,626 | ₩81,068 | ₩82,835 | +0.45% | 19.2만 |
|---|
| 2026.02.12 | ₩82,795 | ₩84,067 | ₩80,947 | ₩82,179 | -0.74% | 32.6만 |
|---|
| 2026.02.11 | ₩85,500 | ₩85,822 | ₩81,590 | ₩82,313 | -3.73% | 16.3만 |
|---|
| 2026.02.10 | ₩84,750 | ₩86,585 | ₩84,188 | ₩85,447 | +0.82% | 18.8만 |
|---|
| 2026.02.09 | ₩84,657 | ₩85,032 | ₩83,505 | ₩84,081 | -0.68% | 15.9만 |
|---|
| 2026.02.06 | ₩84,362 | ₩85,380 | ₩83,438 | ₩84,670 | +0.37% | 19.9만 |
|---|
| 2026.02.05 | ₩86,906 | ₩88,741 | ₩83,599 | ₩84,175 | -3.14% | 26만 |
|---|
| 2026.02.04 | ₩81,791 | ₩86,545 | ₩81,751 | ₩86,384 | +5.62% | 25만 |
|---|
| 2026.02.03 | ₩83,077 | ₩85,192 | ₩80,947 | ₩81,336 | -2.10% | 25.2만 |
|---|
| 2026.02.02 | ₩84,041 | ₩85,808 | ₩83,478 | ₩83,693 | -0.41% | 24.2만 |
|---|
| 2026.01.30 | ₩85,781 | ₩85,835 | ₩82,126 | ₩84,215 | -1.83% | 33만 |
|---|
| 2026.01.29 | ₩86,478 | ₩86,906 | ₩84,965 | ₩86,531 | +0.06% | 20.7만 |
|---|
| 2026.01.28 | ₩85,447 | ₩87,254 | ₩85,366 | ₩85,996 | +0.64% | 27.6만 |
|---|
| 2026.01.27 | ₩85,460 | ₩86,063 | ₩84,844 | ₩85,192 | -0.31% | 15.1만 |
|---|
| 2026.01.26 | ₩85,902 | ₩86,598 | ₩84,295 | ₩86,317 | +0.48% | 20.5만 |
|---|
| 2026.01.23 | ₩86,665 | ₩87,121 | ₩85,219 | ₩85,634 | -1.19% | 23.8만 |
|---|
| 2026.01.22 | ₩86,679 | ₩88,138 | ₩85,902 | ₩87,214 | +0.62% | 21.8만 |
|---|
| 2026.01.21 | ₩84,590 | ₩86,799 | ₩84,590 | ₩85,889 | +1.54% | 15.6만 |
|---|
| 2026.01.20 | ₩85,500 | ₩85,848 | ₩84,014 | ₩84,938 | -0.66% | 18.6만 |
|---|
| 2026.01.16 | ₩87,402 | ₩89,009 | ₩87,187 | ₩87,509 | +0.12% | 19.3만 |
|---|
| 2026.01.15 | ₩86,598 | ₩88,513 | ₩85,473 | ₩88,286 | +1.95% | 31.1만 |
|---|
| 2026.01.14 | ₩83,960 | ₩86,920 | ₩83,773 | ₩86,545 | +3.08% | 17.4만 |
|---|
| 2026.01.13 | ₩85,715 | ₩86,625 | ₩84,108 | ₩84,429 | -1.50% | 16.5만 |
|---|
| 2026.01.12 | ₩86,518 | ₩86,960 | ₩84,616 | ₩85,808 | -0.82% | 19.2만 |
|---|
| 2026.01.09 | ₩84,456 | ₩87,643 | ₩84,201 | ₩87,040 | +3.06% | 33.8만 |
|---|
| 2026.01.08 | ₩80,546 | ₩84,108 | ₩80,546 | ₩83,505 | +3.67% | 23.7만 |
|---|
| 2026.01.07 | ₩81,697 | ₩82,166 | ₩80,023 | ₩81,296 | -0.49% | 24.7만 |
|---|
| 2026.01.06 | ₩79,073 | ₩81,349 | ₩78,952 | ₩81,269 | +2.78% | 28.4만 |
|---|
| 2026.01.05 | ₩78,591 | ₩80,586 | ₩78,470 | ₩79,983 | +1.77% | 24.8만 |
|---|
| 2026.01.02 | ₩80,264 | ₩80,907 | ₩78,510 | ₩78,631 | -2.04% | 26.1만 |
|---|
| 2025.12.31 | ₩81,121 | ₩81,376 | ₩80,117 | ₩80,546 | -0.71% | 16만 |
|---|
| 2025.12.30 | ₩81,537 | ₩81,791 | ₩81,175 | ₩81,416 | -0.15% | 17.2만 |
|---|
| 2025.12.29 | ₩81,296 | ₩82,420 | ₩80,854 | ₩81,322 | +0.03% | 22.2만 |
|---|
| 2025.12.26 | ₩81,336 | ₩81,684 | ₩80,572 | ₩81,644 | +0.38% | 21.4만 |
|---|
| 2025.12.24 | ₩80,880 | ₩82,005 | ₩80,880 | ₩81,563 | +0.84% | 9.2만 |
|---|
| 2025.12.23 | ₩81,952 | ₩82,353 | ₩80,706 | ₩81,282 | -0.82% | 29.2만 |
|---|
| 2025.12.22 | ₩80,800 | ₩82,728 | ₩80,747 | ₩82,407 | +1.99% | 49만 |
|---|
| 2025.12.19 | ₩82,286 | ₩83,545 | ₩80,572 | ₩80,747 | -1.87% | 65.6만 |
|---|
| 2025.12.18 | ₩83,050 | ₩83,773 | ₩81,617 | ₩82,528 | -0.63% | 36.6만 |
|---|
| 2025.12.17 | ₩82,902 | ₩85,072 | ₩80,412 | ₩82,273 | -0.76% | 31.2만 |
|---|
| 2025.12.16 | ₩83,626 | ₩84,509 | ₩83,264 | ₩83,572 | -0.06% | 32.2만 |
|---|
| 2025.12.15 | ₩84,308 | ₩84,442 | ₩82,956 | ₩83,451 | -1.02% | 34.1만 |
|---|
| 2025.12.12 | ₩85,648 | ₩85,648 | ₩83,612 | ₩83,800 | -2.16% | 24.4만 |
|---|
| 2025.12.11 | ₩85,581 | ₩86,531 | ₩84,817 | ₩85,085 | -0.58% | 26.4만 |
|---|
| 2025.12.10 | ₩83,639 | ₩85,540 | ₩82,353 | ₩84,911 | +1.52% | 47.9만 |
|---|
| 2025.12.09 | ₩84,349 | ₩86,920 | ₩82,809 | ₩83,478 | -1.03% | 22.1만 |
|---|
| 2025.12.08 | ₩84,844 | ₩85,835 | ₩83,532 | ₩84,242 | -0.71% | 37.1만 |
|---|
| 2025.12.05 | ₩85,795 | ₩86,598 | ₩84,121 | ₩84,670 | -1.31% | 26.7만 |
|---|
| 2025.12.04 | ₩85,500 | ₩86,063 | ₩85,045 | ₩85,594 | +0.11% | 25.1만 |
|---|
| 2025.12.03 | ₩85,259 | ₩86,518 | ₩85,032 | ₩86,183 | +1.08% | 25.5만 |
|---|
| 2025.12.02 | ₩87,174 | ₩87,402 | ₩84,777 | ₩84,804 | -2.72% | 22.8만 |
|---|
| 2025.12.01 | ₩85,219 | ₩86,505 | ₩84,978 | ₩86,250 | +1.21% | 25.5만 |
|---|
| 2025.11.28 | ₩87,201 | ₩87,951 | ₩86,036 | ₩86,558 | -0.74% | 9.3만 |
|---|
| 2025.11.26 | ₩85,567 | ₩88,379 | ₩85,232 | ₩87,174 | +1.88% | 39.2만 |
|---|
| 2025.11.25 | ₩82,112 | ₩86,960 | ₩82,112 | ₩86,036 | +4.78% | 42.1만 |
|---|
| 2025.11.24 | ₩82,273 | ₩82,956 | ₩81,389 | ₩81,751 | -0.63% | 37.1만 |
|---|
| 2025.11.21 | ₩82,220 | ₩84,121 | ₩81,309 | ₩82,675 | +0.55% | 39.1만 |
|---|
| 2025.11.20 | ₩84,362 | ₩85,701 | ₩81,470 | ₩82,045 | -2.75% | 29.8만 |
|---|
| 2025.11.19 | ₩83,023 | ₩84,697 | ₩83,010 | ₩83,451 | +0.52% | 24.6만 |
|---|
| 2025.11.18 | ₩82,996 | ₩84,282 | ₩82,019 | ₩82,769 | -0.27% | 22.5만 |
|---|
| 2025.11.17 | ₩87,375 | ₩87,375 | ₩83,184 | ₩83,291 | -4.67% | 19.6만 |
|---|
| 2025.11.14 | ₩87,040 | ₩88,393 | ₩86,330 | ₩87,495 | +0.52% | 16.9만 |
|---|
| 2025.11.13 | ₩88,419 | ₩90,482 | ₩87,562 | ₩87,857 | -0.64% | 20.6만 |
|---|
| 2025.11.12 | ₩90,950 | ₩92,651 | ₩88,888 | ₩89,424 | -1.68% | 25.3만 |
|---|
| 2025.11.11 | ₩89,250 | ₩91,660 | ₩88,540 | ₩90,870 | +1.82% | 36.2만 |
|---|
| 2025.11.10 | ₩92,946 | ₩94,218 | ₩88,553 | ₩88,754 | -4.51% | 45.2만 |
|---|
| 2025.11.07 | ₩94,285 | ₩97,231 | ₩92,209 | ₩92,892 | -1.48% | 41.7만 |
|---|
| 2025.11.06 | ₩99,226 | ₩101,101 | ₩94,700 | ₩95,195 | -4.06% | 50.4만 |
|---|
| 2025.11.05 | ₩107,300 | ₩108,613 | ₩105,680 | ₩107,100 | -0.19% | 19.4만 |
|---|
| 2025.11.04 | ₩107,314 | ₩107,930 | ₩106,122 | ₩107,434 | +0.11% | 14.4만 |
|---|
| 2025.11.03 | ₩106,162 | ₩107,528 | ₩104,515 | ₩107,528 | +1.29% | 20.9만 |
|---|
| 2025.10.31 | ₩106,363 | ₩107,059 | ₩104,194 | ₩107,019 | +0.62% | 21.3만 |
|---|
| 2025.10.30 | ₩106,524 | ₩108,198 | ₩105,908 | ₩107,180 | +0.62% | 16.1만 |
|---|
| 2025.10.29 | ₩111,144 | ₩111,934 | ₩105,640 | ₩106,778 | -3.93% | 29.4만 |
|---|
| 2025.10.28 | ₩113,206 | ₩114,183 | ₩110,755 | ₩111,519 | -1.49% | 10.5만 |
|---|
| 2025.10.27 | ₩114,612 | ₩115,589 | ₩112,389 | ₩114,304 | -0.27% | 8.8만 |
|---|
| 2025.10.24 | ₩119,165 | ₩120,517 | ₩114,799 | ₩114,840 | -3.63% | 17.6만 |
|---|
| 2025.10.23 | ₩112,657 | ₩116,259 | ₩112,657 | ₩115,830 | +2.82% | 20만 |
|---|
| 2025.10.22 | ₩111,960 | ₩114,398 | ₩111,411 | ₩112,938 | +0.87% | 12.6만 |
|---|
| 2025.10.21 | ₩110,635 | ₩112,884 | ₩110,474 | ₩111,438 | +0.73% | 6.9만 |
|---|
| 2025.10.20 | ₩109,456 | ₩111,130 | ₩109,456 | ₩110,742 | +1.17% | 7.1만 |
|---|
| 2025.10.17 | ₩108,318 | ₩110,514 | ₩106,792 | ₩108,814 | +0.46% | 13.3만 |
|---|
| 2025.10.16 | ₩112,603 | ₩113,407 | ₩107,796 | ₩108,077 | -4.02% | 21만 |
|---|
| 2025.10.15 | ₩111,532 | ₩113,219 | ₩111,532 | ₩112,925 | +1.25% | 14.6만 |
|---|
| 2025.10.14 | ₩107,595 | ₩112,416 | ₩107,461 | ₩111,103 | +3.26% | 17.5만 |
|---|
| 2025.10.13 | ₩109,550 | ₩110,072 | ₩107,742 | ₩109,108 | -0.40% | 14.6만 |
|---|
| 2025.10.10 | ₩110,166 | ₩110,354 | ₩107,876 | ₩109,175 | -0.90% | 21.8만 |
|---|