시장 데이터를 불러오는 중
전체 종목
월마트 과거 주가
Walmart Inc. - Common Stock · WMT · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Walmart Inc. - Common Stock · WMT · NASDAQ
주요 사업 분야는 백화점·전문 소매유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩147,402 | ₩149,426 | ₩147,308 | ₩149,211 | +1.23% | 1183.3만 |
| 2026.10.08 | ₩145,526 | ₩148,916 | ₩145,312 | ₩148,153 | +1.80% | 2376.8만 |
| 2026.10.07 | ₩144,106 | ₩145,794 | ₩143,918 | ₩144,937 | +0.58% | 1613.2만 |
| 2026.10.06 | ₩140,032 | ₩144,119 | ₩140,032 | ₩143,650 | +2.58% | 2201.8만 |
| 2026.10.05 | ₩139,148 | ₩140,836 | ₩138,545 | ₩140,796 | +1.18% | 1923.3만 |
| 2026.10.02 | ₩140,622 | ₩140,890 | ₩139,107 | ₩139,710 | -0.65% | 2327.6만 |
| 2026.10.01 | ₩139,871 | ₩140,836 | ₩138,813 | ₩139,710 | -0.11% | 2304.4만 |
| 2026.09.30 | ₩143,342 | ₩143,422 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,255 |
| -2.85% |
| 2815.2만 |
| 2026.09.29 | ₩144,387 | ₩144,588 | ₩141,171 | ₩143,114 | -0.88% | 2727.5만 |
|---|
| 2026.09.28 | ₩144,588 | ₩146,625 | ₩143,744 | ₩145,700 | +0.77% | 1723.2만 |
|---|
| 2026.09.25 | ₩143,489 | ₩144,923 | ₩142,645 | ₩144,695 | +0.84% | 1961.4만 |
|---|
| 2026.09.24 | ₩148,970 | ₩148,970 | ₩144,066 | ₩144,173 | -3.22% | 2617.4만 |
|---|
| 2026.09.23 | ₩147,697 | ₩149,050 | ₩146,719 | ₩148,112 | +0.28% | 2277.1만 |
|---|
| 2026.09.22 | ₩144,883 | ₩147,657 | ₩144,200 | ₩147,563 | +1.85% | 1937.3만 |
|---|
| 2026.09.21 | ₩142,257 | ₩144,401 | ₩142,149 | ₩143,972 | +1.21% | 2396.7만 |
|---|
| 2026.09.18 | ₩142,364 | ₩144,347 | ₩142,270 | ₩143,020 | +0.46% | 4533.8만 |
|---|
| 2026.09.17 | ₩144,454 | ₩144,454 | ₩142,243 | ₩143,101 | -0.94% | 1921.6만 |
|---|
| 2026.09.16 | ₩145,151 | ₩145,633 | ₩143,985 | ₩144,052 | -0.76% | 1515.1만 |
|---|
| 2026.09.15 | ₩145,540 | ₩146,384 | ₩144,535 | ₩144,843 | -0.48% | 1931.6만 |
|---|
| 2026.09.14 | ₩144,829 | ₩147,054 | ₩144,722 | ₩146,169 | +0.93% | 2387.7만 |
|---|
| 2026.09.11 | ₩142,310 | ₩143,664 | ₩141,667 | ₩143,583 | +0.89% | 1706.9만 |
|---|
| 2026.09.10 | ₩142,270 | ₩143,597 | ₩141,493 | ₩141,680 | -0.41% | 1717.5만 |
|---|
| 2026.09.09 | ₩141,627 | ₩142,243 | ₩140,917 | ₩141,814 | +0.13% | 1546.1만 |
|---|
| 2026.09.08 | ₩143,087 | ₩143,248 | ₩141,587 | ₩142,109 | -0.68% | 2266.5만 |
|---|
| 2026.09.04 | ₩144,990 | ₩146,370 | ₩143,288 | ₩143,570 | -0.98% | 2054.1만 |
|---|
| 2026.09.03 | ₩142,605 | ₩146,531 | ₩142,069 | ₩145,285 | +1.88% | 2554.1만 |
|---|
| 2026.09.02 | ₩142,002 | ₩143,087 | ₩141,319 | ₩142,163 | +0.11% | 2518.2만 |
|---|
| 2026.09.01 | ₩140,850 | ₩142,900 | ₩140,246 | ₩141,935 | +0.77% | 2207.5만 |
|---|
| 2026.08.31 | ₩138,129 | ₩140,689 | ₩137,808 | ₩140,528 | +1.74% | 3418.9만 |
|---|
| 2026.08.28 | ₩138,143 | ₩138,558 | ₩137,352 | ₩138,143 | 0.00% | 1942.1만 |
|---|
| 2026.08.27 | ₩138,839 | ₩139,027 | ₩137,044 | ₩137,526 | -0.95% | 2981.7만 |
|---|
| 2026.08.26 | ₩141,386 | ₩142,163 | ₩139,469 | ₩139,818 | -1.11% | 2840.9만 |
|---|
| 2026.08.25 | ₩141,479 | ₩142,136 | ₩139,898 | ₩141,211 | -0.19% | 2703.3만 |
|---|
| 2026.08.24 | ₩139,550 | ₩142,846 | ₩139,362 | ₩142,699 | +2.26% | 3561.6만 |
|---|
| 2026.08.21 | ₩138,947 | ₩139,737 | ₩136,883 | ₩138,960 | +0.01% | 4445.4만 |
|---|
| 2026.08.20 | ₩142,551 | ₩143,382 | ₩137,821 | ₩139,148 | -2.39% | 8363.3만 |
|---|
| 2026.08.19 | ₩154,357 | ₩156,608 | ₩152,749 | ₩153,164 | -0.77% | 3428.7만 |
|---|
| 2026.08.18 | ₩155,844 | ₩155,858 | ₩153,405 | ₩154,370 | -0.95% | 2067.5만 |
|---|
| 2026.08.17 | ₩153,204 | ₩154,344 | ₩152,655 | ₩153,204 | 0.00% | 1813.1만 |
|---|
| 2026.08.14 | ₩154,987 | ₩156,045 | ₩153,620 | ₩154,464 | -0.34% | 1452만 |
|---|
| 2026.08.13 | ₩155,670 | ₩155,871 | ₩153,848 | ₩155,067 | -0.39% | 1682.2만 |
|---|
| 2026.08.12 | ₩150,578 | ₩155,509 | ₩150,457 | ₩155,456 | +3.24% | 2205.5만 |
|---|
| 2026.08.11 | ₩150,672 | ₩151,878 | ₩150,337 | ₩151,771 | +0.73% | 1700.6만 |
|---|
| 2026.08.10 | ₩148,849 | ₩151,020 | ₩148,421 | ₩150,967 | +1.42% | 1914.4만 |
|---|
| 2026.08.07 | ₩148,220 | ₩150,471 | ₩148,072 | ₩149,881 | +1.12% | 1881.9만 |
|---|
| 2026.08.06 | ₩152,856 | ₩153,513 | ₩148,796 | ₩150,176 | -1.75% | 2320.3만 |
|---|
| 2026.08.05 | ₩150,685 | ₩151,637 | ₩149,225 | ₩150,538 | -0.10% | 2144.6만 |
|---|
| 2026.08.04 | ₩146,076 | ₩149,653 | ₩145,473 | ₩149,479 | +2.33% | 2962만 |
|---|
| 2026.08.03 | ₩151,556 | ₩151,811 | ₩147,617 | ₩148,354 | -2.11% | 2394.3만 |
|---|
| 2026.07.31 | ₩148,099 | ₩149,962 | ₩147,255 | ₩149,010 | +0.62% | 2279.9만 |
|---|
| 2026.07.30 | ₩149,560 | ₩151,462 | ₩147,992 | ₩148,876 | -0.46% | 2874.7만 |
|---|
| 2026.07.29 | ₩151,730 | ₩153,687 | ₩150,685 | ₩153,057 | +0.87% | 2348만 |
|---|
| 2026.07.28 | ₩152,709 | ₩155,483 | ₩151,208 | ₩151,556 | -0.75% | 2486.8만 |
|---|
| 2026.07.27 | ₩147,295 | ₩150,766 | ₩147,255 | ₩149,734 | +1.66% | 1900.9만 |
|---|
| 2026.07.24 | ₩144,883 | ₩146,866 | ₩144,736 | ₩146,692 | +1.25% | 1840.6만 |
|---|
| 2026.07.23 | ₩144,066 | ₩145,473 | ₩143,101 | ₩145,258 | +0.83% | 2151.7만 |
|---|
| 2026.07.22 | ₩146,772 | ₩147,402 | ₩145,687 | ₩146,504 | -0.18% | 2349.5만 |
|---|
| 2026.07.21 | ₩149,426 | ₩149,814 | ₩147,255 | ₩147,925 | -1.00% | 2271.7만 |
|---|
| 2026.07.20 | ₩152,709 | ₩153,298 | ₩150,270 | ₩150,350 | -1.54% | 1773.9만 |
|---|
| 2026.07.17 | ₩156,729 | ₩158,243 | ₩152,226 | ₩153,084 | -2.33% | 2829만 |
|---|
| 2026.07.16 | ₩152,441 | ₩154,893 | ₩152,173 | ₩154,035 | +1.05% | 2077.8만 |
|---|
| 2026.07.15 | ₩151,757 | ₩153,740 | ₩150,176 | ₩150,792 | -0.64% | 1646.8만 |
|---|
| 2026.07.14 | ₩154,210 | ₩155,282 | ₩152,092 | ₩152,360 | -1.20% | 1468.2만 |
|---|
| 2026.07.13 | ₩153,740 | ₩154,826 | ₩152,776 | ₩153,807 | +0.04% | 1704.3만 |
|---|
| 2026.07.10 | ₩150,015 | ₩152,977 | ₩149,988 | ₩152,628 | +1.74% | 1246.2만 |
|---|
| 2026.07.09 | ₩149,064 | ₩151,101 | ₩148,796 | ₩150,364 | +0.87% | 2046.5만 |
|---|
| 2026.07.08 | ₩151,623 | ₩152,575 | ₩149,828 | ₩151,556 | -0.04% | 1989.2만 |
|---|
| 2026.07.07 | ₩151,382 | ₩152,092 | ₩149,144 | ₩149,466 | -1.27% | 1994.1만 |
|---|
| 2026.07.06 | ₩149,278 | ₩150,578 | ₩146,558 | ₩148,273 | -0.67% | 2952.3만 |
|---|
| 2026.07.02 | ₩146,504 | ₩150,685 | ₩146,277 | ₩149,868 | +2.30% | 2951.2만 |
|---|
| 2026.07.01 | ₩147,576 | ₩148,354 | ₩143,717 | ₩145,821 | -1.19% | 4039.1만 |
|---|
| 2026.06.30 | ₩152,722 | ₩153,580 | ₩151,328 | ₩151,771 | -0.62% | 2303.4만 |
|---|
| 2026.06.29 | ₩156,072 | ₩156,514 | ₩153,030 | ₩153,566 | -1.61% | 2036.7만 |
|---|
| 2026.06.26 | ₩157,171 | ₩157,962 | ₩154,223 | ₩155,027 | -1.36% | 3663.6만 |
|---|
| 2026.06.25 | ₩157,412 | ₩158,900 | ₩154,612 | ₩155,148 | -1.44% | 2038.5만 |
|---|
| 2026.06.24 | ₩160,213 | ₩161,338 | ₩159,369 | ₩159,462 | -0.47% | 2060만 |
|---|
| 2026.06.23 | ₩160,414 | ₩161,137 | ₩155,898 | ₩160,025 | -0.24% | 2341.1만 |
|---|
| 2026.06.22 | ₩156,729 | ₩158,658 | ₩156,715 | ₩157,024 | +0.19% | 1705.4만 |
|---|
| 2026.06.18 | ₩158,390 | ₩158,766 | ₩156,514 | ₩157,024 | -0.86% | 3652.7만 |
|---|
| 2026.06.17 | ₩160,240 | ₩162,156 | ₩157,385 | ₩158,297 | -1.21% | 2171.1만 |
|---|
| 2026.06.16 | ₩162,330 | ₩164,742 | ₩160,642 | ₩162,183 | -0.09% | 2306.1만 |
|---|
| 2026.06.15 | ₩160,454 | ₩162,799 | ₩158,900 | ₩161,901 | +0.90% | 2072.3만 |
|---|
| 2026.06.12 | ₩161,593 | ₩162,960 | ₩160,173 | ₩162,196 | +0.37% | 1475.4만 |
|---|
| 2026.06.11 | ₩161,566 | ₩163,295 | ₩160,079 | ₩161,472 | -0.06% | 2243.8만 |
|---|
| 2026.06.10 | ₩160,414 | ₩161,901 | ₩157,493 | ₩161,593 | +0.74% | 2241.5만 |
|---|
| 2026.06.09 | ₩161,312 | ₩161,472 | ₩158,122 | ₩159,302 | -1.25% | 2395.9만 |
|---|
| 2026.06.08 | ₩158,457 | ₩161,044 | ₩158,323 | ₩160,575 | +1.34% | 1951.4만 |
|---|
| 2026.06.05 | ₩158,591 | ₩161,995 | ₩158,256 | ₩159,302 | +0.45% | 3663.8만 |
|---|
| 2026.06.04 | ₩160,668 | ₩160,722 | ₩157,171 | ₩157,774 | -1.80% | 2287만 |
|---|
| 2026.06.03 | ₩151,556 | ₩157,171 | ₩151,369 | ₩156,635 | +3.35% | 3288.1만 |
|---|
| 2026.06.02 | ₩152,588 | ₩153,526 | ₩151,060 | ₩151,503 | -0.71% | 2736.6만 |
|---|
| 2026.06.01 | ₩153,740 | ₩155,416 | ₩152,173 | ₩153,566 | -0.11% | 2617.6만 |
|---|
| 2026.05.29 | ₩158,270 | ₩159,570 | ₩153,714 | ₩155,107 | -2.00% | 4219.1만 |
|---|
| 2026.05.28 | ₩159,409 | ₩159,690 | ₩157,225 | ₩159,328 | -0.05% | 2161.3만 |
|---|
| 2026.05.27 | ₩158,565 | ₩160,039 | ₩158,176 | ₩158,846 | +0.18% | 2206.2만 |
|---|
| 2026.05.26 | ₩161,727 | ₩162,209 | ₩158,015 | ₩158,886 | -1.76% | 2879.7만 |
|---|
| 2026.05.22 | ₩162,598 | ₩163,415 | ₩159,342 | ₩161,164 | -0.88% | 3033.1만 |
|---|
| 2026.05.21 | ₩166,712 | ₩168,575 | ₩161,325 | ₩162,598 | -2.47% | 5300.7만 |
|---|
| 2026.05.20 | ₩178,102 | ₩179,094 | ₩174,645 | ₩175,342 | -1.55% | 2847.2만 |
|---|
| 2026.05.19 | ₩178,142 | ₩181,117 | ₩176,963 | ₩179,831 | +0.95% | 1695.7만 |
|---|
| 2026.05.18 | ₩176,239 | ₩178,852 | ₩175,717 | ₩178,678 | +1.38% | 1718.3만 |
|---|
| 2026.05.15 | ₩179,147 | ₩179,496 | ₩175,261 | ₩176,146 | -1.68% | 2532.3만 |
|---|
| 2026.05.14 | ₩176,025 | ₩177,928 | ₩175,355 | ₩177,499 | +0.84% | 1420만 |
|---|
| 2026.05.13 | ₩173,117 | ₩177,593 | ₩172,554 | ₩176,172 | +1.76% | 1378.7만 |
|---|
| 2026.05.12 | ₩171,630 | ₩175,703 | ₩171,147 | ₩174,672 | +1.77% | 1793.5만 |
|---|
| 2026.05.11 | ₩174,444 | ₩175,007 | ₩169,352 | ₩170,973 | -1.99% | 1869.9만 |
|---|
| 2026.05.08 | ₩174,631 | ₩176,092 | ₩174,538 | ₩174,779 | +0.08% | 1518.4만 |
|---|
| 2026.05.07 | ₩174,069 | ₩175,007 | ₩172,420 | ₩174,471 | +0.23% | 1493.5만 |
|---|
| 2026.05.06 | ₩175,355 | ₩175,744 | ₩173,573 | ₩174,310 | -0.60% | 1637.2만 |
|---|
| 2026.05.05 | ₩174,886 | ₩176,521 | ₩174,605 | ₩175,261 | +0.21% | 1063.7만 |
|---|
| 2026.05.04 | ₩174,752 | ₩176,548 | ₩173,774 | ₩174,645 | -0.06% | 1034.1만 |
|---|
| 2026.05.01 | ₩176,775 | ₩178,718 | ₩175,516 | ₩176,347 | -0.24% | 1048.1만 |
|---|
| 2026.04.30 | ₩171,549 | ₩177,459 | ₩171,456 | ₩176,789 | +3.05% | 1986.8만 |
|---|
| 2026.04.29 | ₩169,754 | ₩171,630 | ₩168,722 | ₩171,536 | +1.05% | 1653.9만 |
|---|
| 2026.04.28 | ₩173,318 | ₩173,894 | ₩169,888 | ₩170,973 | -1.35% | 1634.2만 |
|---|
| 2026.04.27 | ₩173,693 | ₩173,948 | ₩170,719 | ₩170,973 | -1.57% | 1703만 |
|---|
| 2026.04.24 | ₩176,802 | ₩177,043 | ₩173,238 | ₩174,095 | -1.53% | 1601.6만 |
|---|
| 2026.04.23 | ₩174,966 | ₩177,499 | ₩174,859 | ₩176,923 | +1.12% | 1637.6만 |
|---|
| 2026.04.22 | ₩174,203 | ₩174,806 | ₩172,648 | ₩174,176 | -0.02% | 1762.5만 |
|---|
| 2026.04.21 | ₩171,295 | ₩173,894 | ₩170,826 | ₩173,667 | +1.38% | 1731.2만 |
|---|
| 2026.04.20 | ₩171,348 | ₩173,492 | ₩170,611 | ₩171,415 | +0.04% | 1893.4만 |
|---|
| 2026.04.17 | ₩166,926 | ₩170,946 | ₩165,318 | ₩170,853 | +2.35% | 2476.4만 |
|---|
| 2026.04.16 | ₩166,605 | ₩168,762 | ₩166,122 | ₩167,261 | +0.39% | 1832.5만 |
|---|
| 2026.04.15 | ₩167,007 | ₩167,596 | ₩165,064 | ₩167,181 | +0.10% | 1700.1만 |
|---|
| 2026.04.14 | ₩165,023 | ₩167,770 | ₩164,219 | ₩167,570 | +1.54% | 1532.1만 |
|---|
| 2026.04.13 | ₩169,231 | ₩169,245 | ₩166,095 | ₩166,926 | -1.36% | 1451.1만 |
|---|
| 2026.04.10 | ₩172,487 | ₩172,769 | ₩169,137 | ₩169,874 | -1.51% | 1389.4만 |
|---|
| 2026.04.09 | ₩170,303 | ₩173,787 | ₩169,941 | ₩173,037 | +1.61% | 1385.3만 |
|---|
| 2026.04.08 | ₩163,858 | ₩170,585 | ₩162,585 | ₩170,531 | +4.07% | 2019.4만 |
|---|
| 2026.04.07 | ₩169,097 | ₩169,325 | ₩163,201 | ₩164,139 | -2.93% | 1607.6만 |
|---|
| 2026.04.06 | ₩168,588 | ₩170,156 | ₩167,998 | ₩169,901 | +0.78% | 1085만 |
|---|
| 2026.04.02 | ₩167,704 | ₩168,709 | ₩166,363 | ₩168,561 | +0.51% | 1189.8만 |
|---|
| 2026.04.01 | ₩165,894 | ₩167,811 | ₩164,997 | ₩167,154 | +0.76% | 1704만 |
|---|
| 2026.03.31 | ₩165,399 | ₩167,503 | ₩164,608 | ₩166,538 | +0.69% | 2133만 |
|---|
| 2026.03.30 | ₩165,774 | ₩167,851 | ₩165,010 | ₩165,492 | -0.17% | 2042.9만 |
|---|
| 2026.03.27 | ₩163,523 | ₩166,524 | ₩163,241 | ₩164,675 | +0.70% | 1654.3만 |
|---|
| 2026.03.26 | ₩165,640 | ₩165,894 | ₩163,201 | ₩163,724 | -1.16% | 1644.3만 |
|---|
| 2026.03.25 | ₩164,568 | ₩165,479 | ₩163,188 | ₩164,903 | +0.20% | 1659.7만 |
|---|
| 2026.03.24 | ₩161,647 | ₩166,310 | ₩161,459 | ₩163,549 | +1.18% | 1727만 |
|---|
| 2026.03.23 | ₩161,446 | ₩162,317 | ₩159,529 | ₩161,767 | +0.20% | 2218.2만 |
|---|
| 2026.03.20 | ₩161,647 | ₩162,544 | ₩158,149 | ₩159,489 | -1.33% | 5754.6만 |
|---|
| 2026.03.19 | ₩164,018 | ₩164,487 | ₩159,824 | ₩162,263 | -1.07% | 1792.8만 |
|---|
| 2026.03.18 | ₩166,605 | ₩166,980 | ₩163,255 | ₩163,456 | -1.89% | 1973.5만 |
|---|
| 2026.03.17 | ₩169,714 | ₩170,437 | ₩167,315 | ₩167,610 | -1.24% | 1989.5만 |
|---|
| 2026.03.16 | ₩169,861 | ₩170,156 | ₩167,275 | ₩168,829 | -0.61% | 2046.3만 |
|---|
| 2026.03.13 | ₩168,025 | ₩169,767 | ₩167,462 | ₩169,539 | +0.90% | 1519.4만 |
|---|
| 2026.03.12 | ₩163,884 | ₩168,025 | ₩163,858 | ₩167,945 | +2.48% | 2175.2만 |
|---|
| 2026.03.11 | ₩167,918 | ₩168,159 | ₩164,889 | ₩165,479 | -1.45% | 1817.7만 |
|---|
| 2026.03.10 | ₩166,444 | ₩168,977 | ₩165,291 | ₩167,663 | +0.73% | 1879.4만 |
|---|
| 2026.03.09 | ₩165,747 | ₩166,846 | ₩164,152 | ₩166,618 | +0.53% | 1937.6만 |
|---|
| 2026.03.06 | ₩164,152 | ₩166,417 | ₩162,973 | ₩165,894 | +1.06% | 2155.3만 |
|---|
| 2026.03.05 | ₩168,012 | ₩168,414 | ₩163,013 | ₩165,238 | -1.65% | 2860.5만 |
|---|
| 2026.03.04 | ₩170,330 | ₩171,750 | ₩169,164 | ₩171,268 | +0.55% | 1643.4만 |
|---|
| 2026.03.03 | ₩169,539 | ₩172,018 | ₩168,400 | ₩171,402 | +1.10% | 1648만 |
|---|
| 2026.03.02 | ₩170,799 | ₩172,528 | ₩170,250 | ₩170,317 | -0.28% | 1709.2만 |
|---|
| 2026.02.27 | ₩168,199 | ₩172,327 | ₩167,704 | ₩171,456 | +1.94% | 2920.6만 |
|---|
| 2026.02.26 | ₩168,816 | ₩170,625 | ₩166,082 | ₩166,725 | -1.24% | 1863.8만 |
|---|
| 2026.02.25 | ₩169,660 | ₩170,719 | ₩168,065 | ₩168,508 | -0.68% | 1734.6만 |
|---|
| 2026.02.24 | ₩168,709 | ₩171,576 | ₩167,382 | ₩169,848 | +0.68% | 2016.1만 |
|---|
| 2026.02.23 | ₩165,519 | ₩169,915 | ₩164,769 | ₩168,588 | +1.85% | 2566.3만 |
|---|
| 2026.02.20 | ₩164,822 | ₩165,466 | ₩162,209 | ₩164,809 | -0.01% | 3515.1만 |
|---|
| 2026.02.19 | ₩172,193 | ₩174,337 | ₩166,698 | ₩167,328 | -2.82% | 4299.3만 |
|---|
| 2026.02.18 | ₩171,697 | ₩172,688 | ₩168,534 | ₩169,673 | -1.18% | 3648.5만 |
|---|
| 2026.02.17 | ₩178,370 | ₩180,487 | ₩171,737 | ₩172,662 | -3.20% | 3799.6만 |
|---|
| 2026.02.13 | ₩177,821 | ₩180,434 | ₩176,548 | ₩179,415 | +0.90% | 2413.1만 |
|---|
| 2026.02.12 | ₩173,372 | ₩180,219 | ₩173,278 | ₩179,080 | +3.29% | 3338.3만 |
|---|
| 2026.02.11 | ₩169,781 | ₩173,854 | ₩169,687 | ₩172,554 | +1.63% | 1923.2만 |
|---|
| 2026.02.10 | ₩172,782 | ₩173,318 | ₩169,365 | ₩169,781 | -1.74% | 2466.2만 |
|---|
| 2026.02.09 | ₩176,105 | ₩176,601 | ₩171,643 | ₩172,889 | -1.83% | 2719.7만 |
|---|
| 2026.02.06 | ₩170,571 | ₩176,481 | ₩170,250 | ₩175,784 | +3.06% | 2659.3만 |
|---|
| 2026.02.05 | ₩172,300 | ₩173,667 | ₩169,593 | ₩170,102 | -1.28% | 3051.8만 |
|---|
| 2026.02.04 | ₩171,697 | ₩173,412 | ₩170,303 | ₩171,523 | -0.10% | 2753.2만 |
|---|
| 2026.02.03 | ₩165,693 | ₩171,750 | ₩165,693 | ₩171,134 | +3.28% | 3201.9만 |
|---|
| 2026.02.02 | ₩160,132 | ₩166,430 | ₩159,529 | ₩166,243 | +3.82% | 3121만 |
|---|
| 2026.01.30 | ₩156,662 | ₩160,012 | ₩156,246 | ₩159,650 | +1.91% | 2221.5만 |
|---|
| 2026.01.29 | ₩156,045 | ₩157,667 | ₩155,536 | ₩157,332 | +0.82% | 1638.1만 |
|---|
| 2026.01.28 | ₩156,300 | ₩157,399 | ₩155,268 | ₩156,206 | -0.06% | 1634.2만 |
|---|
| 2026.01.27 | ₩157,452 | ₩157,627 | ₩154,746 | ₩156,702 | -0.48% | 2296.9만 |
|---|
| 2026.01.26 | ₩157,868 | ₩159,261 | ₩157,305 | ₩157,640 | -0.14% | 1955.2만 |
|---|
| 2026.01.23 | ₩158,350 | ₩158,940 | ₩156,970 | ₩157,761 | -0.37% | 2080.7만 |
|---|
| 2026.01.22 | ₩159,851 | ₩160,159 | ₩157,653 | ₩157,895 | -1.22% | 2454.7만 |
|---|
| 2026.01.21 | ₩158,230 | ₩161,459 | ₩157,519 | ₩159,945 | +1.08% | 3481.2만 |
|---|
| 2026.01.20 | ₩161,995 | ₩162,973 | ₩157,600 | ₩159,074 | -1.80% | 4533.4만 |
|---|
| 2026.01.16 | ₩159,020 | ₩161,606 | ₩156,648 | ₩160,400 | +0.87% | 4.2억 |
|---|
| 2026.01.15 | ₩160,776 | ₩161,968 | ₩159,101 | ₩159,730 | -0.65% | 3455.9만 |
|---|
| 2026.01.14 | ₩161,057 | ₩162,464 | ₩159,503 | ₩160,856 | -0.12% | 3276.4만 |
|---|
| 2026.01.13 | ₩157,975 | ₩161,486 | ₩157,761 | ₩161,285 | +2.10% | 3122.2만 |
|---|
| 2026.01.12 | ₩157,452 | ₩159,248 | ₩155,992 | ₩158,082 | +0.40% | 4918.2만 |
|---|
| 2026.01.09 | ₩150,431 | ₩154,719 | ₩150,431 | ₩153,472 | +2.02% | 2190.3만 |
|---|
| 2026.01.08 | ₩149,131 | ₩152,052 | ₩147,148 | ₩151,516 | +1.60% | 2405.8만 |
|---|
| 2026.01.07 | ₩153,017 | ₩153,740 | ₩150,216 | ₩151,047 | -1.29% | 2330.6만 |
|---|
| 2026.01.06 | ₩150,618 | ₩153,821 | ₩150,069 | ₩153,218 | +1.73% | 2012.1만 |
|---|
| 2026.01.05 | ₩151,181 | ₩152,400 | ₩150,283 | ₩151,034 | -0.10% | 1955.8만 |
|---|
| 2026.01.02 | ₩149,318 | ₩151,141 | ₩148,903 | ₩151,101 | +1.19% | 1430.7만 |
|---|
| 2025.12.31 | ₩149,720 | ₩150,417 | ₩149,171 | ₩149,292 | -0.29% | 1148.7만 |
|---|
| 2025.12.30 | ₩149,935 | ₩151,007 | ₩149,868 | ₩149,975 | +0.03% | 1173.1만 |
|---|
| 2025.12.29 | ₩149,533 | ₩151,127 | ₩149,506 | ₩150,792 | +0.84% | 1298만 |
|---|
| 2025.12.26 | ₩149,707 | ₩150,042 | ₩149,225 | ₩149,734 | +0.02% | 900.4만 |
|---|
| 2025.12.24 | ₩148,608 | ₩149,694 | ₩148,139 | ₩149,560 | +0.64% | 901만 |
|---|
| 2025.12.23 | ₩150,069 | ₩150,551 | ₩148,340 | ₩148,608 | -0.97% | 2032만 |
|---|
| 2025.12.22 | ₩152,776 | ₩153,191 | ₩150,377 | ₩150,886 | -1.24% | 2147.4만 |
|---|
| 2025.12.19 | ₩154,290 | ₩154,478 | ₩152,132 | ₩153,245 | -0.68% | 5004.4만 |
|---|
| 2025.12.18 | ₩154,116 | ₩156,086 | ₩153,580 | ₩153,874 | -0.16% | 2147.7만 |
|---|
| 2025.12.17 | ₩154,370 | ₩155,965 | ₩154,196 | ₩154,987 | +0.40% | 1617.8만 |
|---|
| 2025.12.16 | ₩156,220 | ₩156,622 | ₩154,035 | ₩154,665 | -1.00% | 1964.2만 |
|---|
| 2025.12.15 | ₩156,689 | ₩157,385 | ₩154,960 | ₩156,501 | -0.12% | 1871.4만 |
|---|
| 2025.12.12 | ₩154,451 | ₩156,715 | ₩154,129 | ₩156,380 | +1.25% | 1909.2만 |
|---|
| 2025.12.11 | ₩151,610 | ₩155,268 | ₩151,221 | ₩154,799 | +2.10% | 2158.7만 |
|---|
| 2025.12.10 | ₩154,571 | ₩155,751 | ₩151,409 | ₩151,663 | -1.88% | 2286만 |
|---|
| 2025.12.09 | ₩152,695 | ₩155,067 | ₩151,449 | ₩154,183 | +0.97% | 2432.7만 |
|---|
| 2025.12.08 | ₩153,526 | ₩154,089 | ₩150,484 | ₩152,173 | -0.88% | 2270.1만 |
|---|
| 2025.12.05 | ₩153,740 | ₩155,804 | ₩153,673 | ₩154,250 | +0.33% | 2395.6만 |
|---|
| 2025.12.04 | ₩152,253 | ₩153,955 | ₩151,637 | ₩153,888 | +1.07% | 2590.5만 |
|---|
| 2025.12.03 | ₩150,752 | ₩153,955 | ₩150,377 | ₩153,312 | +1.70% | 2447.8만 |
|---|
| 2025.12.02 | ₩149,372 | ₩150,953 | ₩148,461 | ₩150,632 | +0.84% | 1871.2만 |
|---|
| 2025.12.01 | ₩148,086 | ₩149,761 | ₩147,885 | ₩149,452 | +0.92% | 1723.7만 |
|---|
| 2025.11.28 | ₩146,464 | ₩148,340 | ₩146,062 | ₩148,086 | +1.11% | 984.7만 |
|---|
| 2025.11.26 | ₩143,650 | ₩146,853 | ₩143,610 | ₩146,196 | +1.77% | 1778.3만 |
|---|
| 2025.11.25 | ₩140,179 | ₩143,945 | ₩139,670 | ₩143,382 | +2.28% | 2021.3만 |
|---|
| 2025.11.24 | ₩141,185 | ₩142,404 | ₩139,040 | ₩139,442 | -1.23% | 4251.9만 |
|---|
| 2025.11.21 | ₩144,695 | ₩144,923 | ₩140,327 | ₩141,131 | -2.46% | 4142.1만 |
|---|
| 2025.11.20 | ₩139,282 | ₩144,602 | ₩137,593 | ₩143,530 | +3.05% | 5037.6만 |
|---|
| 2025.11.19 | ₩136,119 | ₩136,293 | ₩133,573 | ₩134,819 | -0.95% | 2215.7만 |
|---|
| 2025.11.18 | ₩137,995 | ₩138,478 | ₩135,851 | ₩135,865 | -1.54% | 1760.5만 |
|---|
| 2025.11.17 | ₩137,459 | ₩138,451 | ₩136,816 | ₩137,955 | +0.36% | 1528.9만 |
|---|
| 2025.11.14 | ₩134,270 | ₩137,339 | ₩132,501 | ₩137,325 | +2.28% | 2342.4만 |
|---|
| 2025.11.13 | ₩138,813 | ₩139,268 | ₩136,709 | ₩137,406 | -1.01% | 1808.9만 |
|---|
| 2025.11.12 | ₩138,491 | ₩138,826 | ₩137,566 | ₩138,612 | +0.09% | 1208.4만 |
|---|
| 2025.11.11 | ₩137,352 | ₩139,014 | ₩137,111 | ₩138,612 | +0.92% | 1318.2만 |
|---|
| 2025.11.10 | ₩136,883 | ₩137,580 | ₩136,146 | ₩137,245 | +0.26% | 1450.8만 |
|---|
| 2025.11.07 | ₩136,856 | ₩137,982 | ₩136,320 | ₩137,473 | +0.45% | 1724.9만 |
|---|
| 2025.11.06 | ₩135,798 | ₩136,588 | ₩134,042 | ₩136,253 | +0.34% | 1486.6만 |
|---|
| 2025.11.05 | ₩136,334 | ₩137,593 | ₩135,141 | ₩135,972 | -0.27% | 1335.7만 |
|---|
| 2025.11.04 | ₩136,856 | ₩137,513 | ₩135,958 | ₩137,044 | +0.14% | 1263.6만 |
|---|
| 2025.11.03 | ₩135,101 | ₩136,414 | ₩134,538 | ₩136,133 | +0.76% | 1481.2만 |
|---|
| 2025.10.31 | ₩136,280 | ₩136,816 | ₩134,243 | ₩135,583 | -0.51% | 2023.7만 |
|---|
| 2025.10.30 | ₩136,950 | ₩138,518 | ₩136,628 | ₩136,990 | +0.03% | 1406.5만 |
|---|
| 2025.10.29 | ₩137,901 | ₩138,920 | ₩136,829 | ₩137,298 | -0.44% | 1198.6만 |
|---|
| 2025.10.28 | ₩139,442 | ₩139,550 | ₩138,089 | ₩138,250 | -0.86% | 1332.3만 |
|---|
| 2025.10.27 | ₩142,498 | ₩142,525 | ₩139,563 | ₩139,992 | -1.76% | 1637.6만 |
|---|
| 2025.10.24 | ₩143,476 | ₩143,610 | ₩141,386 | ₩142,270 | -0.84% | 1031.8만 |
|---|
| 2025.10.23 | ₩143,851 | ₩144,146 | ₩141,747 | ₩143,195 | -0.46% | 1140.8만 |
|---|
| 2025.10.22 | ₩142,779 | ₩144,414 | ₩141,587 | ₩143,570 | +0.55% | 1229.7만 |
|---|
| 2025.10.21 | ₩143,824 | ₩144,025 | ₩142,283 | ₩142,337 | -1.03% | 1090만 |
|---|
| 2025.10.20 | ₩144,521 | ₩145,057 | ₩142,860 | ₩143,449 | -0.74% | 1058.1만 |
|---|
| 2025.10.17 | ₩143,610 | ₩144,990 | ₩142,337 | ₩144,360 | +0.52% | 1373.6만 |
|---|
| 2025.10.16 | ₩146,330 | ₩146,839 | ₩141,587 | ₩142,672 | -2.50% | 1636.6만 |
|---|
| 2025.10.15 | ₩143,811 | ₩146,813 | ₩143,784 | ₩146,102 | +1.59% | 2141.6만 |
|---|
| 2025.10.14 | ₩139,429 | ₩144,615 | ₩137,875 | ₩143,664 | +3.04% | 3086만 |
|---|
| 2025.10.13 | ₩135,838 | ₩137,285 | ₩135,436 | ₩136,843 | +0.74% | 1087.1만 |
|---|
| 2025.10.10 | ₩136,749 | ₩138,866 | ₩136,039 | ₩136,468 | -0.21% | 1851.9만 |
|---|