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 | ₩147,544 | ₩149,569 | ₩147,450 | ₩149,355 | +1.23% | 1183.3만 |
| 2026.10.08 | ₩145,666 | ₩149,060 | ₩145,452 | ₩148,295 | +1.80% | 2376.8만 |
| 2026.10.07 | ₩144,244 | ₩145,935 | ₩144,057 | ₩145,076 | +0.58% | 1613.2만 |
| 2026.10.06 | ₩140,167 | ₩144,258 | ₩140,167 | ₩143,788 | +2.58% | 2201.8만 |
| 2026.10.05 | ₩139,282 | ₩140,972 | ₩138,678 | ₩140,931 | +1.18% | 1923.3만 |
| 2026.10.02 | ₩140,757 | ₩141,025 | ₩139,241 | ₩139,845 | -0.65% | 2327.6만 |
| 2026.10.01 | ₩140,006 | ₩140,972 | ₩138,946 | ₩139,845 | -0.11% | 2304.4만 |
| 2026.09.30 | ₩143,480 | ₩143,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,389 |
| -2.85% |
| 2815.2만 |
| 2026.09.29 | ₩144,526 | ₩144,727 | ₩141,307 | ₩143,252 | -0.88% | 2727.5만 |
|---|
| 2026.09.28 | ₩144,727 | ₩146,766 | ₩143,882 | ₩145,841 | +0.77% | 1723.2만 |
|---|
| 2026.09.25 | ₩143,627 | ₩145,063 | ₩142,782 | ₩144,835 | +0.84% | 1961.4만 |
|---|
| 2026.09.24 | ₩149,113 | ₩149,113 | ₩144,204 | ₩144,312 | -3.22% | 2617.4만 |
|---|
| 2026.09.23 | ₩147,839 | ₩149,194 | ₩146,860 | ₩148,255 | +0.28% | 2277.1만 |
|---|
| 2026.09.22 | ₩145,022 | ₩147,799 | ₩144,338 | ₩147,705 | +1.85% | 1937.3만 |
|---|
| 2026.09.21 | ₩142,393 | ₩144,540 | ₩142,286 | ₩144,110 | +1.21% | 2396.7만 |
|---|
| 2026.09.18 | ₩142,501 | ₩144,486 | ₩142,407 | ₩143,158 | +0.46% | 4533.8만 |
|---|
| 2026.09.17 | ₩144,593 | ₩144,593 | ₩142,380 | ₩143,238 | -0.94% | 1921.6만 |
|---|
| 2026.09.16 | ₩145,291 | ₩145,774 | ₩144,124 | ₩144,191 | -0.76% | 1515.1만 |
|---|
| 2026.09.15 | ₩145,680 | ₩146,525 | ₩144,674 | ₩144,982 | -0.48% | 1931.6만 |
|---|
| 2026.09.14 | ₩144,969 | ₩147,195 | ₩144,861 | ₩146,310 | +0.93% | 2387.7만 |
|---|
| 2026.09.11 | ₩142,447 | ₩143,802 | ₩141,803 | ₩143,721 | +0.89% | 1706.9만 |
|---|
| 2026.09.10 | ₩142,407 | ₩143,735 | ₩141,629 | ₩141,817 | -0.41% | 1717.5만 |
|---|
| 2026.09.09 | ₩141,763 | ₩142,380 | ₩141,052 | ₩141,951 | +0.13% | 1546.1만 |
|---|
| 2026.09.08 | ₩143,225 | ₩143,386 | ₩141,723 | ₩142,246 | -0.68% | 2266.5만 |
|---|
| 2026.09.04 | ₩145,130 | ₩146,511 | ₩143,426 | ₩143,708 | -0.98% | 2054.1만 |
|---|
| 2026.09.03 | ₩142,742 | ₩146,672 | ₩142,206 | ₩145,425 | +1.88% | 2554.1만 |
|---|
| 2026.09.02 | ₩142,139 | ₩143,225 | ₩141,455 | ₩142,300 | +0.11% | 2518.2만 |
|---|
| 2026.09.01 | ₩140,985 | ₩143,037 | ₩140,382 | ₩142,072 | +0.77% | 2207.5만 |
|---|
| 2026.08.31 | ₩138,262 | ₩140,824 | ₩137,940 | ₩140,663 | +1.74% | 3418.9만 |
|---|
| 2026.08.28 | ₩138,276 | ₩138,691 | ₩137,484 | ₩138,276 | 0.00% | 1942.1만 |
|---|
| 2026.08.27 | ₩138,973 | ₩139,161 | ₩137,176 | ₩137,659 | -0.95% | 2981.7만 |
|---|
| 2026.08.26 | ₩141,522 | ₩142,300 | ₩139,604 | ₩139,952 | -1.11% | 2840.9만 |
|---|
| 2026.08.25 | ₩141,616 | ₩142,273 | ₩140,033 | ₩141,347 | -0.19% | 2703.3만 |
|---|
| 2026.08.24 | ₩139,684 | ₩142,984 | ₩139,496 | ₩142,836 | +2.26% | 3561.6만 |
|---|
| 2026.08.21 | ₩139,080 | ₩139,872 | ₩137,015 | ₩139,094 | +0.01% | 4445.4만 |
|---|
| 2026.08.20 | ₩142,689 | ₩143,520 | ₩137,954 | ₩139,282 | -2.39% | 8363.3만 |
|---|
| 2026.08.19 | ₩154,506 | ₩156,759 | ₩152,896 | ₩153,312 | -0.77% | 3428.7만 |
|---|
| 2026.08.18 | ₩155,994 | ₩156,008 | ₩153,553 | ₩154,519 | -0.95% | 2067.5만 |
|---|
| 2026.08.17 | ₩153,352 | ₩154,492 | ₩152,802 | ₩153,352 | 0.00% | 1813.1만 |
|---|
| 2026.08.14 | ₩155,136 | ₩156,196 | ₩153,768 | ₩154,613 | -0.34% | 1452만 |
|---|
| 2026.08.13 | ₩155,820 | ₩156,021 | ₩153,996 | ₩155,216 | -0.39% | 1682.2만 |
|---|
| 2026.08.12 | ₩150,723 | ₩155,659 | ₩150,602 | ₩155,605 | +3.24% | 2205.5만 |
|---|
| 2026.08.11 | ₩150,817 | ₩152,024 | ₩150,482 | ₩151,917 | +0.73% | 1700.6만 |
|---|
| 2026.08.10 | ₩148,993 | ₩151,166 | ₩148,563 | ₩151,112 | +1.42% | 1914.4만 |
|---|
| 2026.08.07 | ₩148,362 | ₩150,616 | ₩148,215 | ₩150,026 | +1.12% | 1881.9만 |
|---|
| 2026.08.06 | ₩153,003 | ₩153,660 | ₩148,939 | ₩150,321 | -1.75% | 2320.3만 |
|---|
| 2026.08.05 | ₩150,830 | ₩151,783 | ₩149,368 | ₩150,683 | -0.10% | 2144.6만 |
|---|
| 2026.08.04 | ₩146,216 | ₩149,798 | ₩145,613 | ₩149,623 | +2.33% | 2962만 |
|---|
| 2026.08.03 | ₩151,702 | ₩151,957 | ₩147,759 | ₩148,496 | -2.11% | 2394.3만 |
|---|
| 2026.07.31 | ₩148,242 | ₩150,106 | ₩147,397 | ₩149,154 | +0.62% | 2279.9만 |
|---|
| 2026.07.30 | ₩149,704 | ₩151,608 | ₩148,134 | ₩149,020 | -0.46% | 2874.7만 |
|---|
| 2026.07.29 | ₩151,877 | ₩153,835 | ₩150,830 | ₩153,204 | +0.87% | 2348만 |
|---|
| 2026.07.28 | ₩152,856 | ₩155,632 | ₩151,353 | ₩151,702 | -0.75% | 2486.8만 |
|---|
| 2026.07.27 | ₩147,437 | ₩150,911 | ₩147,397 | ₩149,878 | +1.66% | 1900.9만 |
|---|
| 2026.07.24 | ₩145,022 | ₩147,008 | ₩144,875 | ₩146,833 | +1.25% | 1840.6만 |
|---|
| 2026.07.23 | ₩144,204 | ₩145,613 | ₩143,238 | ₩145,398 | +0.83% | 2151.7만 |
|---|
| 2026.07.22 | ₩146,914 | ₩147,544 | ₩145,827 | ₩146,645 | -0.18% | 2349.5만 |
|---|
| 2026.07.21 | ₩149,569 | ₩149,958 | ₩147,397 | ₩148,067 | -1.00% | 2271.7만 |
|---|
| 2026.07.20 | ₩152,856 | ₩153,446 | ₩150,415 | ₩150,495 | -1.54% | 1773.9만 |
|---|
| 2026.07.17 | ₩156,880 | ₩158,395 | ₩152,373 | ₩153,231 | -2.33% | 2829만 |
|---|
| 2026.07.16 | ₩152,587 | ₩155,042 | ₩152,319 | ₩154,184 | +1.05% | 2077.8만 |
|---|
| 2026.07.15 | ₩151,903 | ₩153,889 | ₩150,321 | ₩150,938 | -0.64% | 1646.8만 |
|---|
| 2026.07.14 | ₩154,358 | ₩155,431 | ₩152,239 | ₩152,507 | -1.20% | 1468.2만 |
|---|
| 2026.07.13 | ₩153,889 | ₩154,975 | ₩152,923 | ₩153,956 | +0.04% | 1704.3만 |
|---|
| 2026.07.10 | ₩150,160 | ₩153,124 | ₩150,133 | ₩152,775 | +1.74% | 1246.2만 |
|---|
| 2026.07.09 | ₩149,207 | ₩151,246 | ₩148,939 | ₩150,508 | +0.87% | 2046.5만 |
|---|
| 2026.07.08 | ₩151,769 | ₩152,722 | ₩149,972 | ₩151,702 | -0.04% | 1989.2만 |
|---|
| 2026.07.07 | ₩151,528 | ₩152,239 | ₩149,288 | ₩149,610 | -1.27% | 1994.1만 |
|---|
| 2026.07.06 | ₩149,422 | ₩150,723 | ₩146,699 | ₩148,416 | -0.67% | 2952.3만 |
|---|
| 2026.07.02 | ₩146,645 | ₩150,830 | ₩146,417 | ₩150,012 | +2.30% | 2951.2만 |
|---|
| 2026.07.01 | ₩147,718 | ₩148,496 | ₩143,855 | ₩145,961 | -1.19% | 4039.1만 |
|---|
| 2026.06.30 | ₩152,869 | ₩153,728 | ₩151,474 | ₩151,917 | -0.62% | 2303.4만 |
|---|
| 2026.06.29 | ₩156,222 | ₩156,665 | ₩153,178 | ₩153,714 | -1.61% | 2036.7만 |
|---|
| 2026.06.26 | ₩157,322 | ₩158,114 | ₩154,371 | ₩155,176 | -1.36% | 3663.6만 |
|---|
| 2026.06.25 | ₩157,564 | ₩159,053 | ₩154,760 | ₩155,297 | -1.44% | 2038.5만 |
|---|
| 2026.06.24 | ₩160,367 | ₩161,494 | ₩159,522 | ₩159,616 | -0.47% | 2060만 |
|---|
| 2026.06.23 | ₩160,568 | ₩161,293 | ₩156,048 | ₩160,179 | -0.24% | 2341.1만 |
|---|
| 2026.06.22 | ₩156,880 | ₩158,811 | ₩156,866 | ₩157,175 | +0.19% | 1705.4만 |
|---|
| 2026.06.18 | ₩158,543 | ₩158,918 | ₩156,665 | ₩157,175 | -0.86% | 3652.7만 |
|---|
| 2026.06.17 | ₩160,394 | ₩162,312 | ₩157,537 | ₩158,449 | -1.21% | 2171.1만 |
|---|
| 2026.06.16 | ₩162,486 | ₩164,901 | ₩160,796 | ₩162,339 | -0.09% | 2306.1만 |
|---|
| 2026.06.15 | ₩160,608 | ₩162,956 | ₩159,053 | ₩162,057 | +0.90% | 2072.3만 |
|---|
| 2026.06.12 | ₩161,749 | ₩163,117 | ₩160,327 | ₩162,352 | +0.37% | 1475.4만 |
|---|
| 2026.06.11 | ₩161,722 | ₩163,452 | ₩160,233 | ₩161,628 | -0.06% | 2243.8만 |
|---|
| 2026.06.10 | ₩160,568 | ₩162,057 | ₩157,644 | ₩161,749 | +0.74% | 2241.5만 |
|---|
| 2026.06.09 | ₩161,467 | ₩161,628 | ₩158,275 | ₩159,455 | -1.25% | 2395.9만 |
|---|
| 2026.06.08 | ₩158,610 | ₩161,199 | ₩158,476 | ₩160,729 | +1.34% | 1951.4만 |
|---|
| 2026.06.05 | ₩158,744 | ₩162,151 | ₩158,409 | ₩159,455 | +0.45% | 3663.8만 |
|---|
| 2026.06.04 | ₩160,823 | ₩160,877 | ₩157,322 | ₩157,926 | -1.80% | 2287만 |
|---|
| 2026.06.03 | ₩151,702 | ₩157,322 | ₩151,514 | ₩156,786 | +3.35% | 3288.1만 |
|---|
| 2026.06.02 | ₩152,735 | ₩153,674 | ₩151,206 | ₩151,649 | -0.71% | 2736.6만 |
|---|
| 2026.06.01 | ₩153,889 | ₩155,565 | ₩152,319 | ₩153,714 | -0.11% | 2617.6만 |
|---|
| 2026.05.29 | ₩158,422 | ₩159,723 | ₩153,862 | ₩155,257 | -2.00% | 4219.1만 |
|---|
| 2026.05.28 | ₩159,562 | ₩159,844 | ₩157,376 | ₩159,482 | -0.05% | 2161.3만 |
|---|
| 2026.05.27 | ₩158,717 | ₩160,193 | ₩158,328 | ₩158,999 | +0.18% | 2206.2만 |
|---|
| 2026.05.26 | ₩161,883 | ₩162,366 | ₩158,167 | ₩159,039 | -1.76% | 2879.7만 |
|---|
| 2026.05.22 | ₩162,755 | ₩163,573 | ₩159,495 | ₩161,319 | -0.88% | 3033.1만 |
|---|
| 2026.05.21 | ₩166,872 | ₩168,737 | ₩161,480 | ₩162,755 | -2.47% | 5300.7만 |
|---|
| 2026.05.20 | ₩178,274 | ₩179,266 | ₩174,813 | ₩175,510 | -1.55% | 2847.2만 |
|---|
| 2026.05.19 | ₩178,314 | ₩181,291 | ₩177,133 | ₩180,004 | +0.95% | 1695.7만 |
|---|
| 2026.05.18 | ₩176,409 | ₩179,025 | ₩175,886 | ₩178,850 | +1.38% | 1718.3만 |
|---|
| 2026.05.15 | ₩179,320 | ₩179,668 | ₩175,430 | ₩176,315 | -1.68% | 2532.3만 |
|---|
| 2026.05.14 | ₩176,194 | ₩178,099 | ₩175,524 | ₩177,670 | +0.84% | 1420만 |
|---|
| 2026.05.13 | ₩173,284 | ₩177,764 | ₩172,720 | ₩176,342 | +1.76% | 1378.7만 |
|---|
| 2026.05.12 | ₩171,795 | ₩175,873 | ₩171,312 | ₩174,840 | +1.77% | 1793.5만 |
|---|
| 2026.05.11 | ₩174,612 | ₩175,175 | ₩169,515 | ₩171,138 | -1.99% | 1869.9만 |
|---|
| 2026.05.08 | ₩174,800 | ₩176,262 | ₩174,706 | ₩174,947 | +0.08% | 1518.4만 |
|---|
| 2026.05.07 | ₩174,236 | ₩175,175 | ₩172,586 | ₩174,639 | +0.23% | 1493.5만 |
|---|
| 2026.05.06 | ₩175,524 | ₩175,913 | ₩173,740 | ₩174,478 | -0.60% | 1637.2만 |
|---|
| 2026.05.05 | ₩175,054 | ₩176,691 | ₩174,773 | ₩175,430 | +0.21% | 1063.7만 |
|---|
| 2026.05.04 | ₩174,920 | ₩176,718 | ₩173,941 | ₩174,813 | -0.06% | 1034.1만 |
|---|
| 2026.05.01 | ₩176,946 | ₩178,891 | ₩175,685 | ₩176,516 | -0.24% | 1048.1만 |
|---|
| 2026.04.30 | ₩171,715 | ₩177,630 | ₩171,621 | ₩176,959 | +3.05% | 1986.8만 |
|---|
| 2026.04.29 | ₩169,917 | ₩171,795 | ₩168,884 | ₩171,701 | +1.05% | 1653.9만 |
|---|
| 2026.04.28 | ₩173,485 | ₩174,062 | ₩170,051 | ₩171,138 | -1.35% | 1634.2만 |
|---|
| 2026.04.27 | ₩173,861 | ₩174,115 | ₩170,883 | ₩171,138 | -1.57% | 1703만 |
|---|
| 2026.04.24 | ₩176,972 | ₩177,214 | ₩173,405 | ₩174,263 | -1.53% | 1601.6만 |
|---|
| 2026.04.23 | ₩175,135 | ₩177,670 | ₩175,028 | ₩177,093 | +1.12% | 1637.6만 |
|---|
| 2026.04.22 | ₩174,370 | ₩174,974 | ₩172,814 | ₩174,343 | -0.02% | 1762.5만 |
|---|
| 2026.04.21 | ₩171,460 | ₩174,062 | ₩170,990 | ₩173,834 | +1.38% | 1731.2만 |
|---|
| 2026.04.20 | ₩171,513 | ₩173,659 | ₩170,776 | ₩171,580 | +0.04% | 1893.4만 |
|---|
| 2026.04.17 | ₩167,087 | ₩171,111 | ₩165,477 | ₩171,017 | +2.35% | 2476.4만 |
|---|
| 2026.04.16 | ₩166,765 | ₩168,925 | ₩166,282 | ₩167,422 | +0.39% | 1832.5만 |
|---|
| 2026.04.15 | ₩167,167 | ₩167,758 | ₩165,223 | ₩167,342 | +0.10% | 1700.1만 |
|---|
| 2026.04.14 | ₩165,182 | ₩167,932 | ₩164,378 | ₩167,731 | +1.54% | 1532.1만 |
|---|
| 2026.04.13 | ₩169,394 | ₩169,407 | ₩166,255 | ₩167,087 | -1.36% | 1451.1만 |
|---|
| 2026.04.10 | ₩172,653 | ₩172,935 | ₩169,300 | ₩170,038 | -1.51% | 1389.4만 |
|---|
| 2026.04.09 | ₩170,467 | ₩173,954 | ₩170,105 | ₩173,203 | +1.61% | 1385.3만 |
|---|
| 2026.04.08 | ₩164,015 | ₩170,749 | ₩162,741 | ₩170,695 | +4.07% | 2019.4만 |
|---|
| 2026.04.07 | ₩169,260 | ₩169,488 | ₩163,358 | ₩164,297 | -2.93% | 1607.6만 |
|---|
| 2026.04.06 | ₩168,750 | ₩170,320 | ₩168,160 | ₩170,065 | +0.78% | 1085만 |
|---|
| 2026.04.02 | ₩167,865 | ₩168,871 | ₩166,524 | ₩168,723 | +0.51% | 1189.8만 |
|---|
| 2026.04.01 | ₩166,054 | ₩167,972 | ₩165,155 | ₩167,315 | +0.76% | 1704만 |
|---|
| 2026.03.31 | ₩165,558 | ₩167,664 | ₩164,767 | ₩166,698 | +0.69% | 2133만 |
|---|
| 2026.03.30 | ₩165,933 | ₩168,012 | ₩165,169 | ₩165,652 | -0.17% | 2042.9만 |
|---|
| 2026.03.27 | ₩163,680 | ₩166,685 | ₩163,398 | ₩164,834 | +0.70% | 1654.3만 |
|---|
| 2026.03.26 | ₩165,799 | ₩166,054 | ₩163,358 | ₩163,881 | -1.16% | 1644.3만 |
|---|
| 2026.03.25 | ₩164,726 | ₩165,638 | ₩163,345 | ₩165,062 | +0.20% | 1659.7만 |
|---|
| 2026.03.24 | ₩161,802 | ₩166,470 | ₩161,614 | ₩163,707 | +1.18% | 1727만 |
|---|
| 2026.03.23 | ₩161,601 | ₩162,473 | ₩159,683 | ₩161,923 | +0.20% | 2218.2만 |
|---|
| 2026.03.20 | ₩161,802 | ₩162,701 | ₩158,301 | ₩159,643 | -1.33% | 5754.6만 |
|---|
| 2026.03.19 | ₩164,176 | ₩164,646 | ₩159,978 | ₩162,419 | -1.07% | 1792.8만 |
|---|
| 2026.03.18 | ₩166,765 | ₩167,141 | ₩163,412 | ₩163,613 | -1.89% | 1973.5만 |
|---|
| 2026.03.17 | ₩169,877 | ₩170,601 | ₩167,476 | ₩167,771 | -1.24% | 1989.5만 |
|---|
| 2026.03.16 | ₩170,024 | ₩170,320 | ₩167,436 | ₩168,992 | -0.61% | 2046.3만 |
|---|
| 2026.03.13 | ₩168,187 | ₩169,931 | ₩167,624 | ₩169,703 | +0.90% | 1519.4만 |
|---|
| 2026.03.12 | ₩164,042 | ₩168,187 | ₩164,015 | ₩168,106 | +2.48% | 2175.2만 |
|---|
| 2026.03.11 | ₩168,080 | ₩168,321 | ₩165,048 | ₩165,638 | -1.45% | 1817.7만 |
|---|
| 2026.03.10 | ₩166,604 | ₩169,139 | ₩165,451 | ₩167,825 | +0.73% | 1879.4만 |
|---|
| 2026.03.09 | ₩165,907 | ₩167,007 | ₩164,310 | ₩166,778 | +0.53% | 1937.6만 |
|---|
| 2026.03.06 | ₩164,310 | ₩166,577 | ₩163,130 | ₩166,054 | +1.06% | 2155.3만 |
|---|
| 2026.03.05 | ₩168,173 | ₩168,576 | ₩163,170 | ₩165,397 | -1.65% | 2860.5만 |
|---|
| 2026.03.04 | ₩170,494 | ₩171,916 | ₩169,327 | ₩171,433 | +0.55% | 1643.4만 |
|---|
| 2026.03.03 | ₩169,703 | ₩172,184 | ₩168,562 | ₩171,567 | +1.10% | 1648만 |
|---|
| 2026.03.02 | ₩170,963 | ₩172,694 | ₩170,413 | ₩170,480 | -0.28% | 1709.2만 |
|---|
| 2026.02.27 | ₩168,361 | ₩172,492 | ₩167,865 | ₩171,621 | +1.94% | 2920.6만 |
|---|
| 2026.02.26 | ₩168,978 | ₩170,789 | ₩166,242 | ₩166,886 | -1.24% | 1863.8만 |
|---|
| 2026.02.25 | ₩169,823 | ₩170,883 | ₩168,227 | ₩168,670 | -0.68% | 1734.6만 |
|---|
| 2026.02.24 | ₩168,871 | ₩171,741 | ₩167,543 | ₩170,011 | +0.68% | 2016.1만 |
|---|
| 2026.02.23 | ₩165,679 | ₩170,078 | ₩164,927 | ₩168,750 | +1.85% | 2566.3만 |
|---|
| 2026.02.20 | ₩164,981 | ₩165,625 | ₩162,366 | ₩164,968 | -0.01% | 3515.1만 |
|---|
| 2026.02.19 | ₩172,358 | ₩174,504 | ₩166,859 | ₩167,489 | -2.82% | 4299.3만 |
|---|
| 2026.02.18 | ₩171,862 | ₩172,855 | ₩168,697 | ₩169,837 | -1.18% | 3648.5만 |
|---|
| 2026.02.17 | ₩178,542 | ₩180,661 | ₩171,902 | ₩172,828 | -3.20% | 3799.6만 |
|---|
| 2026.02.13 | ₩177,992 | ₩180,607 | ₩176,718 | ₩179,588 | +0.90% | 2413.1만 |
|---|
| 2026.02.12 | ₩173,539 | ₩180,393 | ₩173,445 | ₩179,253 | +3.29% | 3338.3만 |
|---|
| 2026.02.11 | ₩169,944 | ₩174,022 | ₩169,850 | ₩172,720 | +1.63% | 1923.2만 |
|---|
| 2026.02.10 | ₩172,949 | ₩173,485 | ₩169,528 | ₩169,944 | -1.74% | 2466.2만 |
|---|
| 2026.02.09 | ₩176,275 | ₩176,771 | ₩171,808 | ₩173,056 | -1.83% | 2719.7만 |
|---|
| 2026.02.06 | ₩170,735 | ₩176,651 | ₩170,413 | ₩175,953 | +3.06% | 2659.3만 |
|---|
| 2026.02.05 | ₩172,466 | ₩173,834 | ₩169,756 | ₩170,266 | -1.28% | 3051.8만 |
|---|
| 2026.02.04 | ₩171,862 | ₩173,579 | ₩170,467 | ₩171,688 | -0.10% | 2753.2만 |
|---|
| 2026.02.03 | ₩165,853 | ₩171,916 | ₩165,853 | ₩171,299 | +3.28% | 3201.9만 |
|---|
| 2026.02.02 | ₩160,287 | ₩166,591 | ₩159,683 | ₩166,403 | +3.82% | 3121만 |
|---|
| 2026.01.30 | ₩156,813 | ₩160,166 | ₩156,397 | ₩159,804 | +1.91% | 2221.5만 |
|---|
| 2026.01.29 | ₩156,196 | ₩157,819 | ₩155,686 | ₩157,483 | +0.82% | 1638.1만 |
|---|
| 2026.01.28 | ₩156,450 | ₩157,550 | ₩155,418 | ₩156,357 | -0.06% | 1634.2만 |
|---|
| 2026.01.27 | ₩157,604 | ₩157,778 | ₩154,894 | ₩156,853 | -0.48% | 2296.9만 |
|---|
| 2026.01.26 | ₩158,020 | ₩159,415 | ₩157,456 | ₩157,792 | -0.14% | 1955.2만 |
|---|
| 2026.01.23 | ₩158,503 | ₩159,093 | ₩157,121 | ₩157,912 | -0.37% | 2080.7만 |
|---|
| 2026.01.22 | ₩160,005 | ₩160,313 | ₩157,805 | ₩158,047 | -1.22% | 2454.7만 |
|---|
| 2026.01.21 | ₩158,382 | ₩161,614 | ₩157,671 | ₩160,099 | +1.08% | 3481.2만 |
|---|
| 2026.01.20 | ₩162,151 | ₩163,130 | ₩157,751 | ₩159,227 | -1.80% | 4533.4만 |
|---|
| 2026.01.16 | ₩159,173 | ₩161,762 | ₩156,799 | ₩160,555 | +0.87% | 4.2억 |
|---|
| 2026.01.15 | ₩160,930 | ₩162,124 | ₩159,254 | ₩159,884 | -0.65% | 3455.9만 |
|---|
| 2026.01.14 | ₩161,212 | ₩162,620 | ₩159,656 | ₩161,011 | -0.12% | 3276.4만 |
|---|
| 2026.01.13 | ₩158,127 | ₩161,641 | ₩157,912 | ₩161,440 | +2.10% | 3122.2만 |
|---|
| 2026.01.12 | ₩157,604 | ₩159,401 | ₩156,142 | ₩158,234 | +0.40% | 4918.2만 |
|---|
| 2026.01.09 | ₩150,575 | ₩154,868 | ₩150,575 | ₩153,620 | +2.02% | 2190.3만 |
|---|
| 2026.01.08 | ₩149,274 | ₩152,198 | ₩147,289 | ₩151,662 | +1.60% | 2405.8만 |
|---|
| 2026.01.07 | ₩153,164 | ₩153,889 | ₩150,361 | ₩151,192 | -1.29% | 2330.6만 |
|---|
| 2026.01.06 | ₩150,763 | ₩153,969 | ₩150,213 | ₩153,365 | +1.73% | 2012.1만 |
|---|
| 2026.01.05 | ₩151,327 | ₩152,547 | ₩150,428 | ₩151,179 | -0.10% | 1955.8만 |
|---|
| 2026.01.02 | ₩149,462 | ₩151,286 | ₩149,046 | ₩151,246 | +1.19% | 1430.7만 |
|---|
| 2025.12.31 | ₩149,865 | ₩150,562 | ₩149,315 | ₩149,435 | -0.29% | 1148.7만 |
|---|
| 2025.12.30 | ₩150,079 | ₩151,152 | ₩150,012 | ₩150,119 | +0.03% | 1173.1만 |
|---|
| 2025.12.29 | ₩149,677 | ₩151,273 | ₩149,650 | ₩150,938 | +0.84% | 1298만 |
|---|
| 2025.12.26 | ₩149,851 | ₩150,186 | ₩149,368 | ₩149,878 | +0.02% | 900.4만 |
|---|
| 2025.12.24 | ₩148,751 | ₩149,838 | ₩148,282 | ₩149,704 | +0.64% | 901만 |
|---|
| 2025.12.23 | ₩150,213 | ₩150,696 | ₩148,483 | ₩148,751 | -0.97% | 2032만 |
|---|
| 2025.12.22 | ₩152,923 | ₩153,339 | ₩150,522 | ₩151,032 | -1.24% | 2147.4만 |
|---|
| 2025.12.19 | ₩154,438 | ₩154,626 | ₩152,279 | ₩153,392 | -0.68% | 5004.4만 |
|---|
| 2025.12.18 | ₩154,264 | ₩156,236 | ₩153,728 | ₩154,023 | -0.16% | 2147.7만 |
|---|
| 2025.12.17 | ₩154,519 | ₩156,115 | ₩154,345 | ₩155,136 | +0.40% | 1617.8만 |
|---|
| 2025.12.16 | ₩156,370 | ₩156,772 | ₩154,184 | ₩154,814 | -1.00% | 1964.2만 |
|---|
| 2025.12.15 | ₩156,839 | ₩157,537 | ₩155,109 | ₩156,652 | -0.12% | 1871.4만 |
|---|
| 2025.12.12 | ₩154,599 | ₩156,866 | ₩154,277 | ₩156,531 | +1.25% | 1909.2만 |
|---|
| 2025.12.11 | ₩151,756 | ₩155,418 | ₩151,367 | ₩154,948 | +2.10% | 2158.7만 |
|---|
| 2025.12.10 | ₩154,720 | ₩155,900 | ₩151,555 | ₩151,809 | -1.88% | 2286만 |
|---|
| 2025.12.09 | ₩152,842 | ₩155,216 | ₩151,595 | ₩154,331 | +0.97% | 2432.7만 |
|---|
| 2025.12.08 | ₩153,674 | ₩154,237 | ₩150,629 | ₩152,319 | -0.88% | 2270.1만 |
|---|
| 2025.12.05 | ₩153,889 | ₩155,954 | ₩153,821 | ₩154,398 | +0.33% | 2395.6만 |
|---|
| 2025.12.04 | ₩152,400 | ₩154,103 | ₩151,783 | ₩154,036 | +1.07% | 2590.5만 |
|---|
| 2025.12.03 | ₩150,897 | ₩154,103 | ₩150,522 | ₩153,459 | +1.70% | 2447.8만 |
|---|
| 2025.12.02 | ₩149,516 | ₩151,099 | ₩148,604 | ₩150,777 | +0.84% | 1871.2만 |
|---|
| 2025.12.01 | ₩148,228 | ₩149,905 | ₩148,027 | ₩149,596 | +0.92% | 1723.7만 |
|---|
| 2025.11.28 | ₩146,605 | ₩148,483 | ₩146,203 | ₩148,228 | +1.11% | 984.7만 |
|---|
| 2025.11.26 | ₩143,788 | ₩146,994 | ₩143,748 | ₩146,337 | +1.77% | 1778.3만 |
|---|
| 2025.11.25 | ₩140,314 | ₩144,084 | ₩139,805 | ₩143,520 | +2.28% | 2021.3만 |
|---|
| 2025.11.24 | ₩141,320 | ₩142,541 | ₩139,174 | ₩139,577 | -1.23% | 4251.9만 |
|---|
| 2025.11.21 | ₩144,835 | ₩145,063 | ₩140,462 | ₩141,267 | -2.46% | 4142.1만 |
|---|
| 2025.11.20 | ₩139,416 | ₩144,741 | ₩137,726 | ₩143,668 | +3.05% | 5037.6만 |
|---|
| 2025.11.19 | ₩136,250 | ₩136,425 | ₩133,702 | ₩134,949 | -0.95% | 2215.7만 |
|---|
| 2025.11.18 | ₩138,128 | ₩138,611 | ₩135,982 | ₩135,995 | -1.54% | 1760.5만 |
|---|
| 2025.11.17 | ₩137,592 | ₩138,584 | ₩136,948 | ₩138,088 | +0.36% | 1528.9만 |
|---|
| 2025.11.14 | ₩134,399 | ₩137,471 | ₩132,629 | ₩137,457 | +2.28% | 2342.4만 |
|---|
| 2025.11.13 | ₩138,946 | ₩139,402 | ₩136,840 | ₩137,538 | -1.01% | 1808.9만 |
|---|
| 2025.11.12 | ₩138,624 | ₩138,960 | ₩137,699 | ₩138,745 | +0.09% | 1208.4만 |
|---|
| 2025.11.11 | ₩137,484 | ₩139,147 | ₩137,243 | ₩138,745 | +0.92% | 1318.2만 |
|---|
| 2025.11.10 | ₩137,015 | ₩137,712 | ₩136,277 | ₩137,377 | +0.26% | 1450.8만 |
|---|
| 2025.11.07 | ₩136,988 | ₩138,115 | ₩136,451 | ₩137,605 | +0.45% | 1724.9만 |
|---|
| 2025.11.06 | ₩135,928 | ₩136,720 | ₩134,171 | ₩136,384 | +0.34% | 1486.6만 |
|---|
| 2025.11.05 | ₩136,465 | ₩137,726 | ₩135,271 | ₩136,103 | -0.27% | 1335.7만 |
|---|
| 2025.11.04 | ₩136,988 | ₩137,645 | ₩136,089 | ₩137,176 | +0.14% | 1263.6만 |
|---|
| 2025.11.03 | ₩135,231 | ₩136,545 | ₩134,668 | ₩136,264 | +0.76% | 1481.2만 |
|---|
| 2025.10.31 | ₩136,411 | ₩136,948 | ₩134,372 | ₩135,714 | -0.51% | 2023.7만 |
|---|
| 2025.10.30 | ₩137,082 | ₩138,651 | ₩136,760 | ₩137,122 | +0.03% | 1406.5만 |
|---|
| 2025.10.29 | ₩138,034 | ₩139,054 | ₩136,961 | ₩137,431 | -0.44% | 1198.6만 |
|---|
| 2025.10.28 | ₩139,577 | ₩139,684 | ₩138,222 | ₩138,383 | -0.86% | 1332.3만 |
|---|
| 2025.10.27 | ₩142,635 | ₩142,662 | ₩139,697 | ₩140,127 | -1.76% | 1637.6만 |
|---|
| 2025.10.24 | ₩143,614 | ₩143,748 | ₩141,522 | ₩142,407 | -0.84% | 1031.8만 |
|---|
| 2025.10.23 | ₩143,990 | ₩144,285 | ₩141,884 | ₩143,332 | -0.46% | 1140.8만 |
|---|
| 2025.10.22 | ₩142,917 | ₩144,553 | ₩141,723 | ₩143,708 | +0.55% | 1229.7만 |
|---|
| 2025.10.21 | ₩143,963 | ₩144,164 | ₩142,420 | ₩142,474 | -1.03% | 1090만 |
|---|
| 2025.10.20 | ₩144,660 | ₩145,197 | ₩142,997 | ₩143,587 | -0.74% | 1058.1만 |
|---|
| 2025.10.17 | ₩143,748 | ₩145,130 | ₩142,474 | ₩144,499 | +0.52% | 1373.6만 |
|---|
| 2025.10.16 | ₩146,471 | ₩146,981 | ₩141,723 | ₩142,809 | -2.50% | 1636.6만 |
|---|
| 2025.10.15 | ₩143,949 | ₩146,954 | ₩143,923 | ₩146,243 | +1.59% | 2141.6만 |
|---|
| 2025.10.14 | ₩139,563 | ₩144,754 | ₩138,007 | ₩143,802 | +3.04% | 3086만 |
|---|
| 2025.10.13 | ₩135,969 | ₩137,417 | ₩135,566 | ₩136,975 | +0.74% | 1087.1만 |
|---|
| 2025.10.10 | ₩136,881 | ₩139,000 | ₩136,170 | ₩136,599 | -0.21% | 1851.9만 |
|---|