시장 데이터를 불러오는 중
전체 종목
웰타워 과거 주가
Welltower Inc. Common Stock · WELL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Welltower Inc. Common Stock · WELL · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩301,935 | ₩305,798 | ₩300,393 | ₩302,378 | +0.15% | 283.4만 |
| 2026.10.08 | ₩296,531 | ₩301,412 | ₩295,042 | ₩299,119 | +0.87% | 252.4만 |
| 2026.10.07 | ₩302,820 | ₩304,309 | ₩296,209 | ₩296,544 | -2.07% | 261.2만 |
| 2026.10.06 | ₩300,326 | ₩304,725 | ₩298,019 | ₩302,794 | +0.82% | 217.1만 |
| 2026.10.05 | ₩304,899 | ₩308,091 | ₩299,924 | ₩300,621 | -1.40% | 244.9만 |
| 2026.10.02 | ₩304,255 | ₩308,359 | ₩302,230 | ₩305,382 | +0.37% | 264.7만 |
| 2026.10.01 | ₩307,018 | ₩308,788 | ₩303,397 | ₩304,349 | -0.87% | 285.8만 |
| 2026.09.30 | ₩312,745 | ₩314,407 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩308,775 |
| ₩308,775 |
| -1.27% |
| 299.6만 |
| 2026.09.29 | ₩311,913 | ₩314,005 | ₩309,901 | ₩312,342 | +0.14% | 189.9만 |
|---|
| 2026.09.28 | ₩314,367 | ₩314,917 | ₩310,263 | ₩312,423 | -0.62% | 233.9만 |
|---|
| 2026.09.25 | ₩313,603 | ₩318,270 | ₩308,292 | ₩310,290 | -1.06% | 230.7만 |
|---|
| 2026.09.24 | ₩313,817 | ₩317,800 | ₩312,275 | ₩313,294 | -0.17% | 275.1만 |
|---|
| 2026.09.23 | ₩307,112 | ₩311,122 | ₩307,045 | ₩308,279 | +0.38% | 276만 |
|---|
| 2026.09.22 | ₩308,386 | ₩310,652 | ₩307,112 | ₩308,976 | +0.19% | 207만 |
|---|
| 2026.09.21 | ₩307,461 | ₩313,764 | ₩306,455 | ₩312,154 | +1.53% | 281.1만 |
|---|
| 2026.09.18 | ₩307,917 | ₩310,947 | ₩305,771 | ₩306,938 | -0.32% | 829.1만 |
|---|
| 2026.09.17 | ₩315,655 | ₩316,902 | ₩310,572 | ₩311,484 | -1.32% | 206.5만 |
|---|
| 2026.09.16 | ₩312,154 | ₩317,546 | ₩310,210 | ₩314,488 | +0.75% | 213.6만 |
|---|
| 2026.09.15 | ₩313,053 | ₩314,314 | ₩308,104 | ₩312,154 | -0.29% | 201.9만 |
|---|
| 2026.09.14 | ₩319,973 | ₩322,280 | ₩314,099 | ₩314,099 | -1.84% | 168.2만 |
|---|
| 2026.09.11 | ₩317,733 | ₩321,100 | ₩313,925 | ₩315,990 | -0.55% | 210.7만 |
|---|
| 2026.09.10 | ₩319,651 | ₩321,770 | ₩314,917 | ₩316,111 | -1.11% | 228.8만 |
|---|
| 2026.09.09 | ₩317,814 | ₩319,490 | ₩314,783 | ₩316,365 | -0.46% | 187.4만 |
|---|
| 2026.09.08 | ₩314,193 | ₩322,333 | ₩314,193 | ₩318,176 | +1.27% | 280.5만 |
|---|
| 2026.09.04 | ₩320,979 | ₩323,755 | ₩315,762 | ₩316,728 | -1.32% | 225.5만 |
|---|
| 2026.09.03 | ₩320,670 | ₩325,311 | ₩318,458 | ₩323,366 | +0.84% | 230.4만 |
|---|
| 2026.09.02 | ₩322,803 | ₩323,178 | ₩317,371 | ₩319,973 | -0.88% | 251.7만 |
|---|
| 2026.09.01 | ₩319,249 | ₩325,847 | ₩319,061 | ₩322,427 | +1.00% | 341.7만 |
|---|
| 2026.08.31 | ₩317,063 | ₩319,034 | ₩313,174 | ₩316,821 | -0.08% | 491.1만 |
|---|
| 2026.08.28 | ₩323,634 | ₩323,728 | ₩318,471 | ₩319,276 | -1.35% | 213.1만 |
|---|
| 2026.08.27 | ₩319,785 | ₩322,709 | ₩318,136 | ₩321,328 | +0.48% | 239만 |
|---|
| 2026.08.26 | ₩324,493 | ₩325,941 | ₩320,469 | ₩323,956 | -0.17% | 236.8만 |
|---|
| 2026.08.25 | ₩322,910 | ₩324,962 | ₩320,080 | ₩323,406 | +0.15% | 177.3만 |
|---|
| 2026.08.24 | ₩321,663 | ₩325,592 | ₩319,799 | ₩321,877 | +0.07% | 168.6만 |
|---|
| 2026.08.21 | ₩318,082 | ₩323,353 | ₩316,607 | ₩320,818 | +0.86% | 314.1만 |
|---|
| 2026.08.20 | ₩316,365 | ₩320,241 | ₩315,306 | ₩318,377 | +0.64% | 268.3만 |
|---|
| 2026.08.19 | ₩315,749 | ₩317,465 | ₩314,220 | ₩316,137 | +0.12% | 227.4만 |
|---|
| 2026.08.18 | ₩316,151 | ₩320,322 | ₩315,159 | ₩315,749 | -0.13% | 188.3만 |
|---|
| 2026.08.17 | ₩314,407 | ₩316,875 | ₩312,476 | ₩315,561 | +0.37% | 251.7만 |
|---|
| 2026.08.14 | ₩314,005 | ₩317,076 | ₩312,664 | ₩315,856 | +0.59% | 197.4만 |
|---|
| 2026.08.13 | ₩310,465 | ₩315,950 | ₩310,076 | ₩314,407 | +1.27% | 447.7만 |
|---|
| 2026.08.12 | ₩302,405 | ₩309,271 | ₩301,707 | ₩308,815 | +2.12% | 340.2만 |
|---|
| 2026.08.11 | ₩312,959 | ₩313,455 | ₩302,485 | ₩303,102 | -3.15% | 331.4만 |
|---|
| 2026.08.10 | ₩317,707 | ₩317,868 | ₩314,354 | ₩315,212 | -0.79% | 215만 |
|---|
| 2026.08.07 | ₩315,346 | ₩319,665 | ₩314,582 | ₩317,733 | +0.76% | 352.7만 |
|---|
| 2026.08.06 | ₩320,402 | ₩320,791 | ₩313,469 | ₩316,500 | -1.22% | 301.6만 |
|---|
| 2026.08.05 | ₩311,538 | ₩318,525 | ₩308,708 | ₩318,176 | +2.13% | 306.1만 |
|---|
| 2026.08.04 | ₩308,869 | ₩311,591 | ₩303,732 | ₩310,559 | +0.55% | 521.6만 |
|---|
| 2026.08.03 | ₩315,239 | ₩317,036 | ₩311,216 | ₩312,610 | -0.83% | 378.6만 |
|---|
| 2026.07.31 | ₩314,099 | ₩317,975 | ₩311,980 | ₩314,407 | +0.10% | 398.3만 |
|---|
| 2026.07.30 | ₩320,697 | ₩322,950 | ₩314,005 | ₩316,003 | -1.46% | 299.4만 |
|---|
| 2026.07.29 | ₩326,088 | ₩328,972 | ₩320,000 | ₩323,312 | -0.85% | 270.5만 |
|---|
| 2026.07.28 | ₩337,153 | ₩342,249 | ₩324,868 | ₩326,652 | -3.11% | 463.1만 |
|---|
| 2026.07.27 | ₩336,804 | ₩338,185 | ₩333,049 | ₩333,049 | -1.11% | 260.9만 |
|---|
| 2026.07.24 | ₩333,237 | ₩339,218 | ₩329,951 | ₩338,051 | +1.44% | 331.2만 |
|---|
| 2026.07.23 | ₩328,476 | ₩335,436 | ₩326,571 | ₩331,319 | +0.87% | 283.2만 |
|---|
| 2026.07.22 | ₩331,574 | ₩331,721 | ₩327,443 | ₩328,623 | -0.89% | 201.9만 |
|---|
| 2026.07.21 | ₩324,908 | ₩331,855 | ₩324,908 | ₩330,407 | +1.69% | 269.4만 |
|---|
| 2026.07.20 | ₩326,504 | ₩329,052 | ₩325,458 | ₩328,355 | +0.57% | 260.4만 |
|---|
| 2026.07.17 | ₩327,322 | ₩330,487 | ₩324,855 | ₩326,223 | -0.34% | 279.2만 |
|---|
| 2026.07.16 | ₩314,166 | ₩324,265 | ₩313,643 | ₩323,862 | +3.09% | 271.1만 |
|---|
| 2026.07.15 | ₩317,425 | ₩319,222 | ₩311,564 | ₩312,865 | -1.44% | 254.8만 |
|---|
| 2026.07.14 | ₩315,695 | ₩318,136 | ₩313,817 | ₩316,500 | +0.25% | 332.4만 |
|---|
| 2026.07.13 | ₩312,704 | ₩316,137 | ₩309,660 | ₩314,555 | +0.59% | 190.3만 |
|---|
| 2026.07.10 | ₩312,114 | ₩312,490 | ₩306,267 | ₩310,585 | -0.49% | 253.1만 |
|---|
| 2026.07.09 | ₩313,375 | ₩314,756 | ₩310,746 | ₩311,296 | -0.66% | 165.5만 |
|---|
| 2026.07.08 | ₩317,331 | ₩319,182 | ₩313,563 | ₩313,683 | -1.15% | 255.8만 |
|---|
| 2026.07.07 | ₩314,528 | ₩320,670 | ₩312,838 | ₩318,632 | +1.30% | 419.8만 |
|---|
| 2026.07.06 | ₩316,325 | ₩316,956 | ₩309,808 | ₩312,061 | -1.35% | 285.8만 |
|---|
| 2026.07.02 | ₩309,995 | ₩316,580 | ₩307,407 | ₩316,580 | +2.12% | 413.2만 |
|---|
| 2026.07.01 | ₩305,234 | ₩310,934 | ₩304,389 | ₩308,708 | +1.14% | 273.6만 |
|---|
| 2026.06.30 | ₩303,504 | ₩308,547 | ₩301,962 | ₩304,389 | +0.29% | 446.5만 |
|---|
| 2026.06.29 | ₩304,752 | ₩305,811 | ₩300,299 | ₩305,409 | +0.22% | 259.3만 |
|---|
| 2026.06.26 | ₩304,470 | ₩306,482 | ₩299,119 | ₩304,872 | +0.13% | 494.5만 |
|---|
| 2026.06.25 | ₩297,295 | ₩301,037 | ₩294,143 | ₩300,044 | +0.92% | 282.4만 |
|---|
| 2026.06.24 | ₩293,500 | ₩300,326 | ₩291,153 | ₩296,960 | +1.18% | 535.6만 |
|---|
| 2026.06.23 | ₩285,735 | ₩293,701 | ₩283,857 | ₩291,917 | +2.16% | 359.3만 |
|---|
| 2026.06.22 | ₩278,681 | ₩284,970 | ₩276,548 | ₩283,576 | +1.76% | 364.4만 |
|---|
| 2026.06.18 | ₩279,646 | ₩279,646 | ₩272,109 | ₩277,138 | -0.90% | 806.1만 |
|---|
| 2026.06.17 | ₩285,909 | ₩287,223 | ₩276,682 | ₩277,004 | -3.11% | 485.5만 |
|---|
| 2026.06.16 | ₩286,258 | ₩289,315 | ₩284,394 | ₩286,325 | +0.02% | 235.4만 |
|---|
| 2026.06.15 | ₩285,185 | ₩289,168 | ₩283,844 | ₩285,413 | +0.08% | 447만 |
|---|
| 2026.06.12 | ₩284,608 | ₩288,229 | ₩284,246 | ₩287,304 | +0.95% | 226.4만 |
|---|
| 2026.06.11 | ₩285,104 | ₩287,438 | ₩282,342 | ₩282,530 | -0.90% | 380.7만 |
|---|
| 2026.06.10 | ₩279,888 | ₩285,440 | ₩278,815 | ₩283,455 | +1.27% | 311.1만 |
|---|
| 2026.06.09 | ₩270,647 | ₩278,815 | ₩266,906 | ₩277,299 | +2.46% | 316만 |
|---|
| 2026.06.08 | ₩277,769 | ₩279,271 | ₩266,839 | ₩268,220 | -3.44% | 290.6만 |
|---|
| 2026.06.05 | ₩269,400 | ₩282,181 | ₩268,220 | ₩277,514 | +3.01% | 317.7만 |
|---|
| 2026.06.04 | ₩271,318 | ₩273,598 | ₩265,873 | ₩269,360 | -0.72% | 284.5만 |
|---|
| 2026.06.03 | ₩261,944 | ₩269,454 | ₩261,903 | ₩267,670 | +2.19% | 547만 |
|---|
| 2026.06.02 | ₩264,532 | ₩266,155 | ₩261,072 | ₩261,984 | -0.96% | 334.8만 |
|---|
| 2026.06.01 | ₩274,966 | ₩278,144 | ₩264,639 | ₩264,679 | -3.74% | 348.3만 |
|---|
| 2026.05.29 | ₩281,618 | ₩282,798 | ₩275,368 | ₩275,368 | -2.22% | 1033.5만 |
|---|
| 2026.05.28 | ₩286,915 | ₩289,020 | ₩280,679 | ₩282,020 | -1.71% | 308.9만 |
|---|
| 2026.05.27 | ₩291,005 | ₩292,105 | ₩287,143 | ₩287,237 | -1.29% | 271.3만 |
|---|
| 2026.05.26 | ₩291,797 | ₩294,707 | ₩289,315 | ₩292,534 | +0.25% | 324.3만 |
|---|
| 2026.05.22 | ₩292,360 | ₩292,896 | ₩288,658 | ₩289,906 | -0.84% | 229.2만 |
|---|
| 2026.05.21 | ₩291,716 | ₩292,346 | ₩287,854 | ₩289,691 | -0.69% | 419.2만 |
|---|
| 2026.05.20 | ₩292,749 | ₩295,713 | ₩287,451 | ₩293,178 | +0.15% | 511.4만 |
|---|
| 2026.05.19 | ₩284,353 | ₩292,360 | ₩284,353 | ₩292,360 | +2.82% | 704.9만 |
|---|
| 2026.05.18 | ₩285,534 | ₩288,873 | ₩284,018 | ₩285,131 | -0.14% | 199.2만 |
|---|
| 2026.05.15 | ₩292,521 | ₩292,521 | ₩285,936 | ₩286,647 | -2.01% | 453.1만 |
|---|
| 2026.05.14 | ₩296,933 | ₩296,933 | ₩290,871 | ₩292,025 | -1.65% | 290.1만 |
|---|
| 2026.05.13 | ₩289,503 | ₩297,295 | ₩289,141 | ₩295,230 | +1.98% | 346.6만 |
|---|
| 2026.05.12 | ₩286,808 | ₩292,548 | ₩286,352 | ₩291,689 | +1.70% | 293.2만 |
|---|
| 2026.05.11 | ₩288,337 | ₩291,783 | ₩285,896 | ₩288,122 | -0.07% | 263.2만 |
|---|
| 2026.05.08 | ₩285,990 | ₩291,917 | ₩285,990 | ₩287,840 | +0.65% | 273.4만 |
|---|
| 2026.05.07 | ₩288,752 | ₩289,624 | ₩279,847 | ₩285,587 | -1.10% | 273.3만 |
|---|
| 2026.05.06 | ₩287,277 | ₩290,724 | ₩285,681 | ₩290,308 | +1.06% | 232.9만 |
|---|
| 2026.05.05 | ₩292,333 | ₩292,333 | ₩284,313 | ₩287,398 | -1.69% | 266.7만 |
|---|
| 2026.05.04 | ₩289,155 | ₩293,084 | ₩288,927 | ₩291,206 | +0.71% | 387.5만 |
|---|
| 2026.05.01 | ₩291,501 | ₩293,446 | ₩289,678 | ₩290,898 | -0.21% | 248.1만 |
|---|
| 2026.04.30 | ₩283,589 | ₩293,138 | ₩282,476 | ₩291,475 | +2.78% | 413.8만 |
|---|
| 2026.04.29 | ₩287,693 | ₩294,492 | ₩283,522 | ₩284,434 | -1.13% | 365.1만 |
|---|
| 2026.04.28 | ₩280,223 | ₩288,109 | ₩280,223 | ₩287,304 | +2.53% | 297.5만 |
|---|
| 2026.04.27 | ₩276,803 | ₩282,838 | ₩274,952 | ₩281,631 | +1.74% | 211.4만 |
|---|
| 2026.04.24 | ₩279,123 | ₩283,763 | ₩278,587 | ₩279,955 | +0.30% | 227.2만 |
|---|
| 2026.04.23 | ₩269,360 | ₩279,686 | ₩268,260 | ₩279,271 | +3.68% | 233.3만 |
|---|
| 2026.04.22 | ₩276,790 | ₩277,608 | ₩266,718 | ₩267,818 | -3.24% | 352.3만 |
|---|
| 2026.04.21 | ₩280,612 | ₩280,813 | ₩270,057 | ₩276,790 | -1.36% | 366.5만 |
|---|
| 2026.04.20 | ₩282,422 | ₩283,012 | ₩279,123 | ₩280,893 | -0.54% | 212.4만 |
|---|
| 2026.04.17 | ₩286,955 | ₩288,323 | ₩281,644 | ₩282,328 | -1.61% | 327.6만 |
|---|
| 2026.04.16 | ₩283,602 | ₩288,122 | ₩283,321 | ₩287,679 | +1.44% | 190.6만 |
|---|
| 2026.04.15 | ₩282,060 | ₩283,602 | ₩279,552 | ₩283,415 | +0.48% | 227.6만 |
|---|
| 2026.04.14 | ₩276,320 | ₩283,026 | ₩274,644 | ₩282,959 | +2.40% | 192.7만 |
|---|
| 2026.04.13 | ₩278,479 | ₩280,129 | ₩275,328 | ₩277,567 | -0.33% | 254.7만 |
|---|
| 2026.04.10 | ₩276,441 | ₩278,721 | ₩276,132 | ₩278,399 | +0.71% | 241.8만 |
|---|
| 2026.04.09 | ₩274,215 | ₩282,731 | ₩273,142 | ₩276,723 | +0.91% | 277.2만 |
|---|
| 2026.04.08 | ₩271,626 | ₩275,408 | ₩270,862 | ₩274,523 | +1.07% | 354.5만 |
|---|
| 2026.04.07 | ₩269,320 | ₩271,412 | ₩267,281 | ₩270,339 | +0.38% | 193.2만 |
|---|
| 2026.04.06 | ₩270,379 | ₩272,364 | ₩269,212 | ₩269,440 | -0.35% | 152.9만 |
|---|
| 2026.04.02 | ₩266,664 | ₩271,412 | ₩266,664 | ₩271,345 | +1.76% | 222.6만 |
|---|
| 2026.04.01 | ₩265,203 | ₩268,676 | ₩264,103 | ₩266,691 | +0.56% | 315만 |
|---|
| 2026.03.31 | ₩263,003 | ₩267,147 | ₩260,549 | ₩265,149 | +0.82% | 342.5만 |
|---|
| 2026.03.30 | ₩265,444 | ₩266,436 | ₩261,367 | ₩261,917 | -1.33% | 253만 |
|---|
| 2026.03.27 | ₩261,595 | ₩265,511 | ₩260,562 | ₩262,547 | +0.36% | 219.3만 |
|---|
| 2026.03.26 | ₩261,528 | ₩265,015 | ₩261,045 | ₩262,225 | +0.27% | 197만 |
|---|
| 2026.03.25 | ₩263,526 | ₩266,249 | ₩262,359 | ₩263,835 | +0.12% | 303.6만 |
|---|
| 2026.03.24 | ₩259,288 | ₩265,873 | ₩258,376 | ₩263,674 | +1.69% | 259.9만 |
|---|
| 2026.03.23 | ₩266,624 | ₩268,019 | ₩261,072 | ₩261,514 | -1.92% | 359.8만 |
|---|
| 2026.03.20 | ₩274,993 | ₩275,086 | ₩260,576 | ₩262,775 | -4.44% | 916.5만 |
|---|
| 2026.03.19 | ₩279,794 | ₩282,892 | ₩275,529 | ₩276,387 | -1.22% | 253.5만 |
|---|
| 2026.03.18 | ₩285,319 | ₩286,955 | ₩280,491 | ₩280,572 | -1.66% | 309.3만 |
|---|
| 2026.03.17 | ₩284,984 | ₩287,733 | ₩283,026 | ₩285,869 | +0.31% | 353만 |
|---|
| 2026.03.16 | ₩281,202 | ₩282,972 | ₩279,539 | ₩281,872 | +0.24% | 293.9만 |
|---|
| 2026.03.13 | ₩278,801 | ₩281,792 | ₩276,696 | ₩278,707 | -0.03% | 279.3만 |
|---|
| 2026.03.12 | ₩274,402 | ₩277,863 | ₩272,458 | ₩276,535 | +0.78% | 306.4만 |
|---|
| 2026.03.11 | ₩278,225 | ₩278,412 | ₩274,174 | ₩275,368 | -1.03% | 213.5만 |
|---|
| 2026.03.10 | ₩277,541 | ₩282,543 | ₩275,234 | ₩278,573 | +0.37% | 281.9만 |
|---|
| 2026.03.09 | ₩272,056 | ₩279,271 | ₩271,720 | ₩278,520 | +2.38% | 375.8만 |
|---|
| 2026.03.06 | ₩271,331 | ₩275,341 | ₩268,783 | ₩273,973 | +0.97% | 245.4만 |
|---|
| 2026.03.05 | ₩275,301 | ₩276,307 | ₩267,147 | ₩274,993 | -0.11% | 416.7만 |
|---|
| 2026.03.04 | ₩278,359 | ₩279,096 | ₩275,703 | ₩277,407 | -0.34% | 308.6만 |
|---|
| 2026.03.03 | ₩278,506 | ₩280,290 | ₩275,422 | ₩278,949 | +0.16% | 243.1만 |
|---|
| 2026.03.02 | ₩278,761 | ₩282,221 | ₩277,782 | ₩281,846 | +1.11% | 375.2만 |
|---|
| 2026.02.27 | ₩280,330 | ₩283,160 | ₩277,728 | ₩277,769 | -0.91% | 620.4만 |
|---|
| 2026.02.26 | ₩279,566 | ₩281,457 | ₩277,728 | ₩279,552 | -0.00% | 219.3만 |
|---|
| 2026.02.25 | ₩279,297 | ₩282,771 | ₩278,372 | ₩279,284 | -0.00% | 227.7만 |
|---|
| 2026.02.24 | ₩281,269 | ₩281,832 | ₩276,696 | ₩280,692 | -0.21% | 251.2만 |
|---|
| 2026.02.23 | ₩279,901 | ₩283,643 | ₩278,117 | ₩281,014 | +0.40% | 241.7만 |
|---|
| 2026.02.20 | ₩280,089 | ₩281,255 | ₩277,179 | ₩279,204 | -0.32% | 195.4만 |
|---|
| 2026.02.19 | ₩280,800 | ₩281,872 | ₩277,621 | ₩278,962 | -0.65% | 216.4만 |
|---|
| 2026.02.18 | ₩288,122 | ₩289,088 | ₩279,244 | ₩279,740 | -2.91% | 443.4만 |
|---|
| 2026.02.17 | ₩284,327 | ₩290,254 | ₩283,522 | ₩288,980 | +1.64% | 483.8만 |
|---|
| 2026.02.13 | ₩279,458 | ₩284,125 | ₩278,721 | ₩282,597 | +1.12% | 358.8만 |
|---|
| 2026.02.12 | ₩280,317 | ₩284,555 | ₩277,608 | ₩279,137 | -0.42% | 673.6만 |
|---|
| 2026.02.11 | ₩275,408 | ₩285,145 | ₩275,408 | ₩278,788 | +1.23% | 578.1만 |
|---|
| 2026.02.10 | ₩264,465 | ₩269,749 | ₩263,902 | ₩269,347 | +1.85% | 330.2만 |
|---|
| 2026.02.09 | ₩263,325 | ₩266,678 | ₩262,896 | ₩264,532 | +0.46% | 293.4만 |
|---|
| 2026.02.06 | ₩258,712 | ₩263,271 | ₩257,035 | ₩262,748 | +1.56% | 294.4만 |
|---|
| 2026.02.05 | ₩249,123 | ₩257,625 | ₩249,123 | ₩256,231 | +2.85% | 248.9만 |
|---|
| 2026.02.04 | ₩252,341 | ₩253,750 | ₩248,238 | ₩248,747 | -1.42% | 219.9만 |
|---|
| 2026.02.03 | ₩250,893 | ₩251,832 | ₩243,369 | ₩251,456 | +0.22% | 295만 |
|---|
| 2026.02.02 | ₩252,744 | ₩254,273 | ₩251,161 | ₩251,362 | -0.55% | 322.3만 |
|---|
| 2026.01.30 | ₩248,425 | ₩253,334 | ₩247,285 | ₩252,610 | +1.68% | 279.5만 |
|---|
| 2026.01.29 | ₩247,902 | ₩251,161 | ₩245,891 | ₩249,029 | +0.45% | 261.8만 |
|---|
| 2026.01.28 | ₩245,757 | ₩249,243 | ₩244,845 | ₩246,682 | +0.38% | 242만 |
|---|
| 2026.01.27 | ₩247,420 | ₩248,090 | ₩244,898 | ₩246,078 | -0.54% | 249.9만 |
|---|
| 2026.01.26 | ₩246,762 | ₩247,567 | ₩244,697 | ₩246,266 | -0.20% | 366.1만 |
|---|
| 2026.01.23 | ₩244,040 | ₩246,829 | ₩243,423 | ₩246,333 | +0.94% | 466.8만 |
|---|
| 2026.01.22 | ₩249,552 | ₩250,062 | ₩243,490 | ₩244,027 | -2.21% | 397.8만 |
|---|
| 2026.01.21 | ₩253,106 | ₩254,138 | ₩248,412 | ₩249,445 | -1.45% | 375.9만 |
|---|
| 2026.01.20 | ₩256,284 | ₩257,746 | ₩251,604 | ₩252,127 | -1.62% | 521.9만 |
|---|
| 2026.01.16 | ₩251,912 | ₩257,411 | ₩250,799 | ₩256,660 | +1.88% | 323.9만 |
|---|
| 2026.01.15 | ₩254,380 | ₩257,558 | ₩251,724 | ₩252,368 | -0.79% | 227.6만 |
|---|
| 2026.01.14 | ₩252,368 | ₩253,790 | ₩249,780 | ₩253,079 | +0.28% | 238.9만 |
|---|
| 2026.01.13 | ₩250,115 | ₩252,958 | ₩248,922 | ₩252,462 | +0.94% | 260.4만 |
|---|
| 2026.01.12 | ₩250,544 | ₩254,460 | ₩250,008 | ₩250,357 | -0.07% | 242.1만 |
|---|
| 2026.01.09 | ₩250,665 | ₩254,809 | ₩249,082 | ₩249,552 | -0.44% | 275.8만 |
|---|
| 2026.01.08 | ₩249,619 | ₩250,813 | ₩245,381 | ₩249,860 | +0.10% | 242.9만 |
|---|
| 2026.01.07 | ₩249,445 | ₩253,361 | ₩248,761 | ₩248,975 | -0.19% | 260.9만 |
|---|
| 2026.01.06 | ₩246,749 | ₩250,383 | ₩246,159 | ₩248,989 | +0.91% | 358만 |
|---|
| 2026.01.05 | ₩250,813 | ₩250,826 | ₩243,960 | ₩247,741 | -1.22% | 365.1만 |
|---|
| 2026.01.02 | ₩248,922 | ₩250,772 | ₩246,320 | ₩250,705 | +0.72% | 218.6만 |
|---|
| 2025.12.31 | ₩252,462 | ₩252,663 | ₩248,466 | ₩248,922 | -1.40% | 237.3만 |
|---|
| 2025.12.30 | ₩255,386 | ₩255,936 | ₩251,778 | ₩252,127 | -1.28% | 166.9만 |
|---|
| 2025.12.29 | ₩253,280 | ₩254,501 | ₩252,167 | ₩254,326 | +0.41% | 166.1만 |
|---|
| 2025.12.26 | ₩251,255 | ₩252,221 | ₩249,981 | ₩251,939 | +0.27% | 99.5만 |
|---|
| 2025.12.24 | ₩250,598 | ₩251,778 | ₩250,062 | ₩251,724 | +0.45% | 81.9만 |
|---|
| 2025.12.23 | ₩249,673 | ₩251,443 | ₩248,452 | ₩250,598 | +0.37% | 240.6만 |
|---|
| 2025.12.22 | ₩250,102 | ₩251,108 | ₩248,251 | ₩250,021 | -0.03% | 232만 |
|---|
| 2025.12.19 | ₩251,336 | ₩252,690 | ₩249,123 | ₩249,458 | -0.75% | 1615.9만 |
|---|
| 2025.12.18 | ₩253,280 | ₩254,836 | ₩247,674 | ₩251,443 | -0.73% | 416.7만 |
|---|
| 2025.12.17 | ₩254,903 | ₩256,847 | ₩252,288 | ₩253,682 | -0.48% | 445.8만 |
|---|
| 2025.12.16 | ₩255,600 | ₩259,074 | ₩254,715 | ₩255,345 | -0.10% | 285.3만 |
|---|
| 2025.12.15 | ₩252,154 | ₩256,164 | ₩251,899 | ₩255,439 | +1.30% | 391.5만 |
|---|
| 2025.12.12 | ₩249,619 | ₩252,033 | ₩248,117 | ₩250,424 | +0.32% | 423.7만 |
|---|
| 2025.12.11 | ₩255,198 | ₩255,600 | ₩246,226 | ₩248,063 | -2.80% | 710.7만 |
|---|
| 2025.12.10 | ₩263,714 | ₩264,478 | ₩255,775 | ₩256,244 | -2.83% | 374.4만 |
|---|
| 2025.12.09 | ₩270,191 | ₩272,753 | ₩262,091 | ₩262,587 | -2.81% | 342.3만 |
|---|
| 2025.12.08 | ₩274,282 | ₩274,738 | ₩268,904 | ₩269,400 | -1.78% | 380.8만 |
|---|
| 2025.12.05 | ₩274,121 | ₩274,979 | ₩272,310 | ₩274,000 | -0.04% | 273.2만 |
|---|
| 2025.12.04 | ₩270,714 | ₩275,663 | ₩269,655 | ₩273,410 | +1.00% | 254.5만 |
|---|
| 2025.12.03 | ₩271,935 | ₩272,552 | ₩269,293 | ₩270,795 | -0.42% | 264만 |
|---|
| 2025.12.02 | ₩273,839 | ₩274,590 | ₩271,372 | ₩272,512 | -0.48% | 257.7만 |
|---|
| 2025.12.01 | ₩278,412 | ₩279,110 | ₩273,209 | ₩273,450 | -1.78% | 257.3만 |
|---|
| 2025.11.28 | ₩277,286 | ₩280,357 | ₩276,562 | ₩279,244 | +0.71% | 131.1만 |
|---|
| 2025.11.26 | ₩274,255 | ₩277,621 | ₩271,868 | ₩276,602 | +0.86% | 229.2만 |
|---|
| 2025.11.25 | ₩270,728 | ₩275,368 | ₩270,299 | ₩274,376 | +1.35% | 283만 |
|---|
| 2025.11.24 | ₩268,126 | ₩272,485 | ₩267,147 | ₩271,305 | +1.19% | 614.8만 |
|---|
| 2025.11.21 | ₩265,243 | ₩268,555 | ₩261,032 | ₩268,126 | +1.09% | 447.2만 |
|---|
| 2025.11.20 | ₩265,793 | ₩270,124 | ₩264,291 | ₩264,975 | -0.31% | 502.3만 |
|---|
| 2025.11.19 | ₩264,465 | ₩267,751 | ₩263,204 | ₩264,063 | -0.15% | 284.2만 |
|---|
| 2025.11.18 | ₩265,524 | ₩269,078 | ₩264,693 | ₩265,927 | +0.15% | 399만 |
|---|
| 2025.11.17 | ₩261,032 | ₩264,773 | ₩260,468 | ₩264,559 | +1.35% | 551.7만 |
|---|
| 2025.11.14 | ₩258,095 | ₩261,287 | ₩256,861 | ₩259,932 | +0.71% | 279.4만 |
|---|
| 2025.11.13 | ₩257,679 | ₩258,309 | ₩254,957 | ₩256,244 | -0.56% | 318.2만 |
|---|
| 2025.11.12 | ₩257,156 | ₩258,577 | ₩256,177 | ₩257,008 | -0.06% | 387.9만 |
|---|
| 2025.11.11 | ₩256,700 | ₩258,551 | ₩254,433 | ₩257,907 | +0.47% | 213.9만 |
|---|
| 2025.11.10 | ₩254,340 | ₩257,652 | ₩253,468 | ₩256,231 | +0.74% | 342.9만 |
|---|
| 2025.11.07 | ₩252,167 | ₩255,721 | ₩249,753 | ₩255,144 | +1.18% | 331.9만 |
|---|
| 2025.11.06 | ₩250,906 | ₩253,374 | ₩248,667 | ₩251,805 | +0.36% | 382.7만 |
|---|
| 2025.11.05 | ₩249,471 | ₩252,288 | ₩248,358 | ₩249,914 | +0.18% | 313만 |
|---|
| 2025.11.04 | ₩245,837 | ₩247,969 | ₩242,699 | ₩247,232 | +0.57% | 257.8만 |
|---|
| 2025.11.03 | ₩241,103 | ₩245,113 | ₩240,379 | ₩244,509 | +1.41% | 292.6만 |
|---|
| 2025.10.31 | ₩240,701 | ₩243,866 | ₩238,971 | ₩242,793 | +0.87% | 404만 |
|---|
| 2025.10.30 | ₩238,407 | ₩243,436 | ₩237,978 | ₩242,578 | +1.75% | 280.2만 |
|---|
| 2025.10.29 | ₩240,111 | ₩246,145 | ₩234,572 | ₩237,321 | -1.16% | 480.7만 |
|---|
| 2025.10.28 | ₩254,179 | ₩254,179 | ₩238,112 | ₩240,996 | -5.19% | 537.1만 |
|---|
| 2025.10.27 | ₩239,158 | ₩245,247 | ₩238,085 | ₩244,898 | +2.40% | 337.1만 |
|---|
| 2025.10.24 | ₩237,093 | ₩240,888 | ₩236,503 | ₩238,635 | +0.65% | 189.4만 |
|---|
| 2025.10.23 | ₩236,637 | ₩237,723 | ₩234,558 | ₩236,114 | -0.22% | 183.2만 |
|---|
| 2025.10.22 | ₩235,846 | ₩236,838 | ₩234,317 | ₩235,953 | +0.05% | 157.2만 |
|---|
| 2025.10.21 | ₩239,292 | ₩239,561 | ₩232,185 | ₩234,853 | -1.86% | 345만 |
|---|
| 2025.10.20 | ₩236,476 | ₩238,635 | ₩234,786 | ₩238,327 | +0.78% | 190.2만 |
|---|
| 2025.10.17 | ₩231,528 | ₩235,578 | ₩231,340 | ₩234,813 | +1.42% | 315.2만 |
|---|
| 2025.10.16 | ₩232,788 | ₩232,976 | ₩229,663 | ₩230,776 | -0.86% | 263.1만 |
|---|
| 2025.10.15 | ₩226,646 | ₩232,493 | ₩226,418 | ₩231,125 | +1.98% | 286.3만 |
|---|
| 2025.10.14 | ₩223,803 | ₩227,290 | ₩223,803 | ₩227,102 | +1.47% | 348.2만 |
|---|
| 2025.10.13 | ₩222,033 | ₩223,816 | ₩219,605 | ₩223,763 | +0.78% | 215.5만 |
|---|
| 2025.10.10 | ₩223,991 | ₩225,251 | ₩221,979 | ₩222,542 | -0.65% | 253.8만 |
|---|