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 | ₩147,525 | ₩149,551 | ₩147,432 | ₩149,336 | +1.23% | 1183.3만 |
| 2026.10.08 | ₩145,648 | ₩149,041 | ₩145,433 | ₩148,276 | +1.80% | 2376.8만 |
| 2026.10.07 | ₩144,226 | ₩145,916 | ₩144,038 | ₩145,058 | +0.58% | 1613.2만 |
| 2026.10.06 | ₩140,149 | ₩144,240 | ₩140,149 | ₩143,770 | +2.58% | 2201.8만 |
| 2026.10.05 | ₩139,264 | ₩140,954 | ₩138,660 | ₩140,914 | +1.18% | 1923.3만 |
| 2026.10.02 | ₩140,739 | ₩141,007 | ₩139,224 | ₩139,827 | -0.65% | 2327.6만 |
| 2026.10.01 | ₩139,988 | ₩140,954 | ₩138,929 | ₩139,827 | -0.11% | 2304.4만 |
| 2026.09.30 | ₩143,462 | ₩143,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,371 |
| -2.85% |
| 2815.2만 |
| 2026.09.29 | ₩144,508 | ₩144,709 | ₩141,289 | ₩143,234 | -0.88% | 2727.5만 |
|---|
| 2026.09.28 | ₩144,709 | ₩146,748 | ₩143,864 | ₩145,822 | +0.77% | 1723.2만 |
|---|
| 2026.09.25 | ₩143,609 | ₩145,044 | ₩142,764 | ₩144,816 | +0.84% | 1961.4만 |
|---|
| 2026.09.24 | ₩149,095 | ₩149,095 | ₩144,186 | ₩144,293 | -3.22% | 2617.4만 |
|---|
| 2026.09.23 | ₩147,820 | ₩149,175 | ₩146,841 | ₩148,236 | +0.28% | 2277.1만 |
|---|
| 2026.09.22 | ₩145,004 | ₩147,780 | ₩144,320 | ₩147,686 | +1.85% | 1937.3만 |
|---|
| 2026.09.21 | ₩142,375 | ₩144,521 | ₩142,268 | ₩144,092 | +1.21% | 2396.7만 |
|---|
| 2026.09.18 | ₩142,483 | ₩144,468 | ₩142,389 | ₩143,140 | +0.46% | 4533.8만 |
|---|
| 2026.09.17 | ₩144,575 | ₩144,575 | ₩142,362 | ₩143,220 | -0.94% | 1921.6만 |
|---|
| 2026.09.16 | ₩145,272 | ₩145,755 | ₩144,105 | ₩144,173 | -0.76% | 1515.1만 |
|---|
| 2026.09.15 | ₩145,661 | ₩146,506 | ₩144,655 | ₩144,964 | -0.48% | 1931.6만 |
|---|
| 2026.09.14 | ₩144,950 | ₩147,177 | ₩144,843 | ₩146,292 | +0.93% | 2387.7만 |
|---|
| 2026.09.11 | ₩142,429 | ₩143,784 | ₩141,785 | ₩143,703 | +0.89% | 1706.9만 |
|---|
| 2026.09.10 | ₩142,389 | ₩143,717 | ₩141,611 | ₩141,799 | -0.41% | 1717.5만 |
|---|
| 2026.09.09 | ₩141,745 | ₩142,362 | ₩141,034 | ₩141,933 | +0.13% | 1546.1만 |
|---|
| 2026.09.08 | ₩143,207 | ₩143,368 | ₩141,705 | ₩142,228 | -0.68% | 2266.5만 |
|---|
| 2026.09.04 | ₩145,111 | ₩146,493 | ₩143,408 | ₩143,690 | -0.98% | 2054.1만 |
|---|
| 2026.09.03 | ₩142,724 | ₩146,654 | ₩142,188 | ₩145,406 | +1.88% | 2554.1만 |
|---|
| 2026.09.02 | ₩142,121 | ₩143,207 | ₩141,437 | ₩142,282 | +0.11% | 2518.2만 |
|---|
| 2026.09.01 | ₩140,967 | ₩143,019 | ₩140,364 | ₩142,054 | +0.77% | 2207.5만 |
|---|
| 2026.08.31 | ₩138,245 | ₩140,806 | ₩137,923 | ₩140,645 | +1.74% | 3418.9만 |
|---|
| 2026.08.28 | ₩138,258 | ₩138,674 | ₩137,467 | ₩138,258 | 0.00% | 1942.1만 |
|---|
| 2026.08.27 | ₩138,956 | ₩139,143 | ₩137,158 | ₩137,641 | -0.95% | 2981.7만 |
|---|
| 2026.08.26 | ₩141,504 | ₩142,282 | ₩139,586 | ₩139,935 | -1.11% | 2840.9만 |
|---|
| 2026.08.25 | ₩141,598 | ₩142,255 | ₩140,015 | ₩141,329 | -0.19% | 2703.3만 |
|---|
| 2026.08.24 | ₩139,666 | ₩142,966 | ₩139,479 | ₩142,818 | +2.26% | 3561.6만 |
|---|
| 2026.08.21 | ₩139,063 | ₩139,854 | ₩136,997 | ₩139,076 | +0.01% | 4445.4만 |
|---|
| 2026.08.20 | ₩142,670 | ₩143,502 | ₩137,936 | ₩139,264 | -2.39% | 8363.3만 |
|---|
| 2026.08.19 | ₩154,486 | ₩156,739 | ₩152,877 | ₩153,292 | -0.77% | 3428.7만 |
|---|
| 2026.08.18 | ₩155,975 | ₩155,988 | ₩153,534 | ₩154,499 | -0.95% | 2067.5만 |
|---|
| 2026.08.17 | ₩153,333 | ₩154,473 | ₩152,783 | ₩153,333 | 0.00% | 1813.1만 |
|---|
| 2026.08.14 | ₩155,116 | ₩156,176 | ₩153,748 | ₩154,593 | -0.34% | 1452만 |
|---|
| 2026.08.13 | ₩155,800 | ₩156,001 | ₩153,976 | ₩155,197 | -0.39% | 1682.2만 |
|---|
| 2026.08.12 | ₩150,704 | ₩155,639 | ₩150,583 | ₩155,586 | +3.24% | 2205.5만 |
|---|
| 2026.08.11 | ₩150,798 | ₩152,005 | ₩150,462 | ₩151,898 | +0.73% | 1700.6만 |
|---|
| 2026.08.10 | ₩148,974 | ₩151,146 | ₩148,545 | ₩151,093 | +1.42% | 1914.4만 |
|---|
| 2026.08.07 | ₩148,343 | ₩150,597 | ₩148,196 | ₩150,007 | +1.12% | 1881.9만 |
|---|
| 2026.08.06 | ₩152,984 | ₩153,641 | ₩148,920 | ₩150,302 | -1.75% | 2320.3만 |
|---|
| 2026.08.05 | ₩150,811 | ₩151,763 | ₩149,349 | ₩150,664 | -0.10% | 2144.6만 |
|---|
| 2026.08.04 | ₩146,198 | ₩149,779 | ₩145,594 | ₩149,604 | +2.33% | 2962만 |
|---|
| 2026.08.03 | ₩151,683 | ₩151,938 | ₩147,740 | ₩148,478 | -2.11% | 2394.3만 |
|---|
| 2026.07.31 | ₩148,223 | ₩150,087 | ₩147,378 | ₩149,135 | +0.62% | 2279.9만 |
|---|
| 2026.07.30 | ₩149,685 | ₩151,589 | ₩148,116 | ₩149,001 | -0.46% | 2874.7만 |
|---|
| 2026.07.29 | ₩151,857 | ₩153,815 | ₩150,811 | ₩153,185 | +0.87% | 2348만 |
|---|
| 2026.07.28 | ₩152,836 | ₩155,612 | ₩151,334 | ₩151,683 | -0.75% | 2486.8만 |
|---|
| 2026.07.27 | ₩147,418 | ₩150,892 | ₩147,378 | ₩149,859 | +1.66% | 1900.9만 |
|---|
| 2026.07.24 | ₩145,004 | ₩146,989 | ₩144,857 | ₩146,815 | +1.25% | 1840.6만 |
|---|
| 2026.07.23 | ₩144,186 | ₩145,594 | ₩143,220 | ₩145,380 | +0.83% | 2151.7만 |
|---|
| 2026.07.22 | ₩146,895 | ₩147,525 | ₩145,809 | ₩146,627 | -0.18% | 2349.5만 |
|---|
| 2026.07.21 | ₩149,551 | ₩149,939 | ₩147,378 | ₩148,048 | -1.00% | 2271.7만 |
|---|
| 2026.07.20 | ₩152,836 | ₩153,426 | ₩150,395 | ₩150,476 | -1.54% | 1773.9만 |
|---|
| 2026.07.17 | ₩156,860 | ₩158,375 | ₩152,354 | ₩153,212 | -2.33% | 2829만 |
|---|
| 2026.07.16 | ₩152,568 | ₩155,022 | ₩152,300 | ₩154,164 | +1.05% | 2077.8만 |
|---|
| 2026.07.15 | ₩151,884 | ₩153,869 | ₩150,302 | ₩150,918 | -0.64% | 1646.8만 |
|---|
| 2026.07.14 | ₩154,338 | ₩155,411 | ₩152,219 | ₩152,488 | -1.20% | 1468.2만 |
|---|
| 2026.07.13 | ₩153,869 | ₩154,955 | ₩152,903 | ₩153,936 | +0.04% | 1704.3만 |
|---|
| 2026.07.10 | ₩150,141 | ₩153,105 | ₩150,114 | ₩152,756 | +1.74% | 1246.2만 |
|---|
| 2026.07.09 | ₩149,188 | ₩151,227 | ₩148,920 | ₩150,489 | +0.87% | 2046.5만 |
|---|
| 2026.07.08 | ₩151,750 | ₩152,702 | ₩149,953 | ₩151,683 | -0.04% | 1989.2만 |
|---|
| 2026.07.07 | ₩151,509 | ₩152,219 | ₩149,269 | ₩149,591 | -1.27% | 1994.1만 |
|---|
| 2026.07.06 | ₩149,403 | ₩150,704 | ₩146,680 | ₩148,397 | -0.67% | 2952.3만 |
|---|
| 2026.07.02 | ₩146,627 | ₩150,811 | ₩146,399 | ₩149,993 | +2.30% | 2951.2만 |
|---|
| 2026.07.01 | ₩147,700 | ₩148,478 | ₩143,837 | ₩145,943 | -1.19% | 4039.1만 |
|---|
| 2026.06.30 | ₩152,850 | ₩153,708 | ₩151,455 | ₩151,898 | -0.62% | 2303.4만 |
|---|
| 2026.06.29 | ₩156,203 | ₩156,645 | ₩153,158 | ₩153,695 | -1.61% | 2036.7만 |
|---|
| 2026.06.26 | ₩157,302 | ₩158,094 | ₩154,352 | ₩155,156 | -1.36% | 3663.6만 |
|---|
| 2026.06.25 | ₩157,544 | ₩159,032 | ₩154,741 | ₩155,277 | -1.44% | 2038.5만 |
|---|
| 2026.06.24 | ₩160,347 | ₩161,473 | ₩159,502 | ₩159,596 | -0.47% | 2060만 |
|---|
| 2026.06.23 | ₩160,548 | ₩161,272 | ₩156,028 | ₩160,159 | -0.24% | 2341.1만 |
|---|
| 2026.06.22 | ₩156,860 | ₩158,791 | ₩156,846 | ₩157,155 | +0.19% | 1705.4만 |
|---|
| 2026.06.18 | ₩158,523 | ₩158,898 | ₩156,645 | ₩157,155 | -0.86% | 3652.7만 |
|---|
| 2026.06.17 | ₩160,374 | ₩162,291 | ₩157,517 | ₩158,429 | -1.21% | 2171.1만 |
|---|
| 2026.06.16 | ₩162,466 | ₩164,880 | ₩160,776 | ₩162,318 | -0.09% | 2306.1만 |
|---|
| 2026.06.15 | ₩160,588 | ₩162,935 | ₩159,032 | ₩162,037 | +0.90% | 2072.3만 |
|---|
| 2026.06.12 | ₩161,728 | ₩163,096 | ₩160,306 | ₩162,332 | +0.37% | 1475.4만 |
|---|
| 2026.06.11 | ₩161,701 | ₩163,431 | ₩160,213 | ₩161,607 | -0.06% | 2243.8만 |
|---|
| 2026.06.10 | ₩160,548 | ₩162,037 | ₩157,624 | ₩161,728 | +0.74% | 2241.5만 |
|---|
| 2026.06.09 | ₩161,446 | ₩161,607 | ₩158,255 | ₩159,435 | -1.25% | 2395.9만 |
|---|
| 2026.06.08 | ₩158,590 | ₩161,178 | ₩158,456 | ₩160,709 | +1.34% | 1951.4만 |
|---|
| 2026.06.05 | ₩158,724 | ₩162,130 | ₩158,389 | ₩159,435 | +0.45% | 3663.8만 |
|---|
| 2026.06.04 | ₩160,803 | ₩160,856 | ₩157,302 | ₩157,906 | -1.80% | 2287만 |
|---|
| 2026.06.03 | ₩151,683 | ₩157,302 | ₩151,495 | ₩156,766 | +3.35% | 3288.1만 |
|---|
| 2026.06.02 | ₩152,716 | ₩153,654 | ₩151,187 | ₩151,629 | -0.71% | 2736.6만 |
|---|
| 2026.06.01 | ₩153,869 | ₩155,545 | ₩152,300 | ₩153,695 | -0.11% | 2617.6만 |
|---|
| 2026.05.29 | ₩158,402 | ₩159,703 | ₩153,842 | ₩155,237 | -2.00% | 4219.1만 |
|---|
| 2026.05.28 | ₩159,542 | ₩159,824 | ₩157,356 | ₩159,462 | -0.05% | 2161.3만 |
|---|
| 2026.05.27 | ₩158,697 | ₩160,172 | ₩158,308 | ₩158,979 | +0.18% | 2206.2만 |
|---|
| 2026.05.26 | ₩161,862 | ₩162,345 | ₩158,147 | ₩159,019 | -1.76% | 2879.7만 |
|---|
| 2026.05.22 | ₩162,734 | ₩163,552 | ₩159,475 | ₩161,299 | -0.88% | 3033.1만 |
|---|
| 2026.05.21 | ₩166,851 | ₩168,715 | ₩161,460 | ₩162,734 | -2.47% | 5300.7만 |
|---|
| 2026.05.20 | ₩178,251 | ₩179,243 | ₩174,791 | ₩175,488 | -1.55% | 2847.2만 |
|---|
| 2026.05.19 | ₩178,291 | ₩181,268 | ₩177,111 | ₩179,981 | +0.95% | 1695.7만 |
|---|
| 2026.05.18 | ₩176,387 | ₩179,002 | ₩175,864 | ₩178,828 | +1.38% | 1718.3만 |
|---|
| 2026.05.15 | ₩179,297 | ₩179,646 | ₩175,408 | ₩176,293 | -1.68% | 2532.3만 |
|---|
| 2026.05.14 | ₩176,172 | ₩178,077 | ₩175,502 | ₩177,647 | +0.84% | 1420만 |
|---|
| 2026.05.13 | ₩173,262 | ₩177,741 | ₩172,699 | ₩176,320 | +1.76% | 1378.7만 |
|---|
| 2026.05.12 | ₩171,773 | ₩175,850 | ₩171,290 | ₩174,818 | +1.77% | 1793.5만 |
|---|
| 2026.05.11 | ₩174,590 | ₩175,153 | ₩169,493 | ₩171,116 | -1.99% | 1869.9만 |
|---|
| 2026.05.08 | ₩174,777 | ₩176,239 | ₩174,683 | ₩174,925 | +0.08% | 1518.4만 |
|---|
| 2026.05.07 | ₩174,214 | ₩175,153 | ₩172,564 | ₩174,616 | +0.23% | 1493.5만 |
|---|
| 2026.05.06 | ₩175,502 | ₩175,891 | ₩173,718 | ₩174,455 | -0.60% | 1637.2만 |
|---|
| 2026.05.05 | ₩175,032 | ₩176,668 | ₩174,751 | ₩175,408 | +0.21% | 1063.7만 |
|---|
| 2026.05.04 | ₩174,898 | ₩176,695 | ₩173,919 | ₩174,791 | -0.06% | 1034.1만 |
|---|
| 2026.05.01 | ₩176,923 | ₩178,868 | ₩175,663 | ₩176,494 | -0.24% | 1048.1만 |
|---|
| 2026.04.30 | ₩171,693 | ₩177,607 | ₩171,599 | ₩176,937 | +3.05% | 1986.8만 |
|---|
| 2026.04.29 | ₩169,896 | ₩171,773 | ₩168,863 | ₩171,679 | +1.05% | 1653.9만 |
|---|
| 2026.04.28 | ₩173,463 | ₩174,040 | ₩170,030 | ₩171,116 | -1.35% | 1634.2만 |
|---|
| 2026.04.27 | ₩173,839 | ₩174,093 | ₩170,861 | ₩171,116 | -1.57% | 1703만 |
|---|
| 2026.04.24 | ₩176,950 | ₩177,191 | ₩173,383 | ₩174,241 | -1.53% | 1601.6만 |
|---|
| 2026.04.23 | ₩175,113 | ₩177,647 | ₩175,005 | ₩177,071 | +1.12% | 1637.6만 |
|---|
| 2026.04.22 | ₩174,348 | ₩174,952 | ₩172,792 | ₩174,321 | -0.02% | 1762.5만 |
|---|
| 2026.04.21 | ₩171,438 | ₩174,040 | ₩170,969 | ₩173,812 | +1.38% | 1731.2만 |
|---|
| 2026.04.20 | ₩171,492 | ₩173,637 | ₩170,754 | ₩171,559 | +0.04% | 1893.4만 |
|---|
| 2026.04.17 | ₩167,066 | ₩171,089 | ₩165,456 | ₩170,995 | +2.35% | 2476.4만 |
|---|
| 2026.04.16 | ₩166,744 | ₩168,903 | ₩166,261 | ₩167,401 | +0.39% | 1832.5만 |
|---|
| 2026.04.15 | ₩167,146 | ₩167,736 | ₩165,202 | ₩167,321 | +0.10% | 1700.1만 |
|---|
| 2026.04.14 | ₩165,161 | ₩167,911 | ₩164,357 | ₩167,710 | +1.54% | 1532.1만 |
|---|
| 2026.04.13 | ₩169,373 | ₩169,386 | ₩166,234 | ₩167,066 | -1.36% | 1451.1만 |
|---|
| 2026.04.10 | ₩172,632 | ₩172,913 | ₩169,279 | ₩170,016 | -1.51% | 1389.4만 |
|---|
| 2026.04.09 | ₩170,445 | ₩173,932 | ₩170,083 | ₩173,181 | +1.61% | 1385.3만 |
|---|
| 2026.04.08 | ₩163,995 | ₩170,727 | ₩162,721 | ₩170,673 | +4.07% | 2019.4만 |
|---|
| 2026.04.07 | ₩169,238 | ₩169,466 | ₩163,337 | ₩164,276 | -2.93% | 1607.6만 |
|---|
| 2026.04.06 | ₩168,729 | ₩170,298 | ₩168,139 | ₩170,043 | +0.78% | 1085만 |
|---|
| 2026.04.02 | ₩167,844 | ₩168,850 | ₩166,503 | ₩168,702 | +0.51% | 1189.8만 |
|---|
| 2026.04.01 | ₩166,033 | ₩167,951 | ₩165,135 | ₩167,294 | +0.76% | 1704만 |
|---|
| 2026.03.31 | ₩165,537 | ₩167,643 | ₩164,746 | ₩166,677 | +0.69% | 2133만 |
|---|
| 2026.03.30 | ₩165,912 | ₩167,991 | ₩165,148 | ₩165,631 | -0.17% | 2042.9만 |
|---|
| 2026.03.27 | ₩163,659 | ₩166,663 | ₩163,378 | ₩164,813 | +0.70% | 1654.3만 |
|---|
| 2026.03.26 | ₩165,778 | ₩166,033 | ₩163,337 | ₩163,860 | -1.16% | 1644.3만 |
|---|
| 2026.03.25 | ₩164,705 | ₩165,617 | ₩163,324 | ₩165,041 | +0.20% | 1659.7만 |
|---|
| 2026.03.24 | ₩161,782 | ₩166,449 | ₩161,594 | ₩163,686 | +1.18% | 1727만 |
|---|
| 2026.03.23 | ₩161,581 | ₩162,452 | ₩159,663 | ₩161,902 | +0.20% | 2218.2만 |
|---|
| 2026.03.20 | ₩161,782 | ₩162,680 | ₩158,281 | ₩159,622 | -1.33% | 5754.6만 |
|---|
| 2026.03.19 | ₩164,156 | ₩164,625 | ₩159,958 | ₩162,399 | -1.07% | 1792.8만 |
|---|
| 2026.03.18 | ₩166,744 | ₩167,119 | ₩163,391 | ₩163,592 | -1.89% | 1973.5만 |
|---|
| 2026.03.17 | ₩169,855 | ₩170,580 | ₩167,455 | ₩167,750 | -1.24% | 1989.5만 |
|---|
| 2026.03.16 | ₩170,003 | ₩170,298 | ₩167,415 | ₩168,970 | -0.61% | 2046.3만 |
|---|
| 2026.03.13 | ₩168,166 | ₩169,909 | ₩167,602 | ₩169,681 | +0.90% | 1519.4만 |
|---|
| 2026.03.12 | ₩164,021 | ₩168,166 | ₩163,995 | ₩168,085 | +2.48% | 2175.2만 |
|---|
| 2026.03.11 | ₩168,058 | ₩168,300 | ₩165,027 | ₩165,617 | -1.45% | 1817.7만 |
|---|
| 2026.03.10 | ₩166,583 | ₩169,118 | ₩165,430 | ₩167,803 | +0.73% | 1879.4만 |
|---|
| 2026.03.09 | ₩165,886 | ₩166,985 | ₩164,290 | ₩166,757 | +0.53% | 1937.6만 |
|---|
| 2026.03.06 | ₩164,290 | ₩166,556 | ₩163,109 | ₩166,033 | +1.06% | 2155.3만 |
|---|
| 2026.03.05 | ₩168,152 | ₩168,554 | ₩163,150 | ₩165,376 | -1.65% | 2860.5만 |
|---|
| 2026.03.04 | ₩170,472 | ₩171,894 | ₩169,306 | ₩171,411 | +0.55% | 1643.4만 |
|---|
| 2026.03.03 | ₩169,681 | ₩172,162 | ₩168,541 | ₩171,545 | +1.10% | 1648만 |
|---|
| 2026.03.02 | ₩170,942 | ₩172,672 | ₩170,392 | ₩170,459 | -0.28% | 1709.2만 |
|---|
| 2026.02.27 | ₩168,340 | ₩172,471 | ₩167,844 | ₩171,599 | +1.94% | 2920.6만 |
|---|
| 2026.02.26 | ₩168,957 | ₩170,767 | ₩166,221 | ₩166,865 | -1.24% | 1863.8만 |
|---|
| 2026.02.25 | ₩169,802 | ₩170,861 | ₩168,206 | ₩168,648 | -0.68% | 1734.6만 |
|---|
| 2026.02.24 | ₩168,850 | ₩171,720 | ₩167,522 | ₩169,989 | +0.68% | 2016.1만 |
|---|
| 2026.02.23 | ₩165,658 | ₩170,057 | ₩164,907 | ₩168,729 | +1.85% | 2566.3만 |
|---|
| 2026.02.20 | ₩164,960 | ₩165,604 | ₩162,345 | ₩164,947 | -0.01% | 3515.1만 |
|---|
| 2026.02.19 | ₩172,336 | ₩174,482 | ₩166,838 | ₩167,468 | -2.82% | 4299.3만 |
|---|
| 2026.02.18 | ₩171,840 | ₩172,833 | ₩168,675 | ₩169,815 | -1.18% | 3648.5만 |
|---|
| 2026.02.17 | ₩178,519 | ₩180,638 | ₩171,881 | ₩172,806 | -3.20% | 3799.6만 |
|---|
| 2026.02.13 | ₩177,969 | ₩180,584 | ₩176,695 | ₩179,565 | +0.90% | 2413.1만 |
|---|
| 2026.02.12 | ₩173,517 | ₩180,370 | ₩173,423 | ₩179,230 | +3.29% | 3338.3만 |
|---|
| 2026.02.11 | ₩169,922 | ₩174,000 | ₩169,829 | ₩172,699 | +1.63% | 1923.2만 |
|---|
| 2026.02.10 | ₩172,927 | ₩173,463 | ₩169,507 | ₩169,922 | -1.74% | 2466.2만 |
|---|
| 2026.02.09 | ₩176,253 | ₩176,749 | ₩171,787 | ₩173,034 | -1.83% | 2719.7만 |
|---|
| 2026.02.06 | ₩170,714 | ₩176,628 | ₩170,392 | ₩175,931 | +3.06% | 2659.3만 |
|---|
| 2026.02.05 | ₩172,444 | ₩173,812 | ₩169,735 | ₩170,244 | -1.28% | 3051.8만 |
|---|
| 2026.02.04 | ₩171,840 | ₩173,557 | ₩170,445 | ₩171,666 | -0.10% | 2753.2만 |
|---|
| 2026.02.03 | ₩165,832 | ₩171,894 | ₩165,832 | ₩171,277 | +3.28% | 3201.9만 |
|---|
| 2026.02.02 | ₩160,266 | ₩166,570 | ₩159,663 | ₩166,382 | +3.82% | 3121만 |
|---|
| 2026.01.30 | ₩156,793 | ₩160,146 | ₩156,377 | ₩159,783 | +1.91% | 2221.5만 |
|---|
| 2026.01.29 | ₩156,176 | ₩157,799 | ₩155,666 | ₩157,463 | +0.82% | 1638.1만 |
|---|
| 2026.01.28 | ₩156,431 | ₩157,530 | ₩155,398 | ₩156,337 | -0.06% | 1634.2만 |
|---|
| 2026.01.27 | ₩157,584 | ₩157,758 | ₩154,875 | ₩156,833 | -0.48% | 2296.9만 |
|---|
| 2026.01.26 | ₩158,000 | ₩159,394 | ₩157,436 | ₩157,772 | -0.14% | 1955.2만 |
|---|
| 2026.01.23 | ₩158,483 | ₩159,073 | ₩157,101 | ₩157,892 | -0.37% | 2080.7만 |
|---|
| 2026.01.22 | ₩159,985 | ₩160,293 | ₩157,785 | ₩158,027 | -1.22% | 2454.7만 |
|---|
| 2026.01.21 | ₩158,362 | ₩161,594 | ₩157,651 | ₩160,078 | +1.08% | 3481.2만 |
|---|
| 2026.01.20 | ₩162,130 | ₩163,109 | ₩157,731 | ₩159,207 | -1.80% | 4533.4만 |
|---|
| 2026.01.16 | ₩159,153 | ₩161,741 | ₩156,779 | ₩160,534 | +0.87% | 4.2억 |
|---|
| 2026.01.15 | ₩160,910 | ₩162,104 | ₩159,234 | ₩159,864 | -0.65% | 3455.9만 |
|---|
| 2026.01.14 | ₩161,192 | ₩162,600 | ₩159,636 | ₩160,990 | -0.12% | 3276.4만 |
|---|
| 2026.01.13 | ₩158,107 | ₩161,621 | ₩157,892 | ₩161,420 | +2.10% | 3122.2만 |
|---|
| 2026.01.12 | ₩157,584 | ₩159,381 | ₩156,122 | ₩158,214 | +0.40% | 4918.2만 |
|---|
| 2026.01.09 | ₩150,556 | ₩154,848 | ₩150,556 | ₩153,601 | +2.02% | 2190.3만 |
|---|
| 2026.01.08 | ₩149,255 | ₩152,179 | ₩147,271 | ₩151,643 | +1.60% | 2405.8만 |
|---|
| 2026.01.07 | ₩153,145 | ₩153,869 | ₩150,342 | ₩151,173 | -1.29% | 2330.6만 |
|---|
| 2026.01.06 | ₩150,744 | ₩153,949 | ₩150,194 | ₩153,346 | +1.73% | 2012.1만 |
|---|
| 2026.01.05 | ₩151,307 | ₩152,528 | ₩150,409 | ₩151,160 | -0.10% | 1955.8만 |
|---|
| 2026.01.02 | ₩149,443 | ₩151,267 | ₩149,027 | ₩151,227 | +1.19% | 1430.7만 |
|---|
| 2025.12.31 | ₩149,846 | ₩150,543 | ₩149,296 | ₩149,416 | -0.29% | 1148.7만 |
|---|
| 2025.12.30 | ₩150,060 | ₩151,133 | ₩149,993 | ₩150,100 | +0.03% | 1173.1만 |
|---|
| 2025.12.29 | ₩149,658 | ₩151,254 | ₩149,631 | ₩150,918 | +0.84% | 1298만 |
|---|
| 2025.12.26 | ₩149,832 | ₩150,167 | ₩149,349 | ₩149,859 | +0.02% | 900.4만 |
|---|
| 2025.12.24 | ₩148,732 | ₩149,819 | ₩148,263 | ₩149,685 | +0.64% | 901만 |
|---|
| 2025.12.23 | ₩150,194 | ₩150,677 | ₩148,464 | ₩148,732 | -0.97% | 2032만 |
|---|
| 2025.12.22 | ₩152,903 | ₩153,319 | ₩150,503 | ₩151,012 | -1.24% | 2147.4만 |
|---|
| 2025.12.19 | ₩154,419 | ₩154,607 | ₩152,260 | ₩153,373 | -0.68% | 5004.4만 |
|---|
| 2025.12.18 | ₩154,245 | ₩156,216 | ₩153,708 | ₩154,003 | -0.16% | 2147.7만 |
|---|
| 2025.12.17 | ₩154,499 | ₩156,095 | ₩154,325 | ₩155,116 | +0.40% | 1617.8만 |
|---|
| 2025.12.16 | ₩156,350 | ₩156,752 | ₩154,164 | ₩154,794 | -1.00% | 1964.2만 |
|---|
| 2025.12.15 | ₩156,820 | ₩157,517 | ₩155,089 | ₩156,632 | -0.12% | 1871.4만 |
|---|
| 2025.12.12 | ₩154,580 | ₩156,846 | ₩154,258 | ₩156,511 | +1.25% | 1909.2만 |
|---|
| 2025.12.11 | ₩151,737 | ₩155,398 | ₩151,348 | ₩154,928 | +2.10% | 2158.7만 |
|---|
| 2025.12.10 | ₩154,700 | ₩155,881 | ₩151,535 | ₩151,790 | -1.88% | 2286만 |
|---|
| 2025.12.09 | ₩152,823 | ₩155,197 | ₩151,576 | ₩154,312 | +0.97% | 2432.7만 |
|---|
| 2025.12.08 | ₩153,654 | ₩154,218 | ₩150,610 | ₩152,300 | -0.88% | 2270.1만 |
|---|
| 2025.12.05 | ₩153,869 | ₩155,934 | ₩153,802 | ₩154,379 | +0.33% | 2395.6만 |
|---|
| 2025.12.04 | ₩152,380 | ₩154,084 | ₩151,763 | ₩154,017 | +1.07% | 2590.5만 |
|---|
| 2025.12.03 | ₩150,878 | ₩154,084 | ₩150,503 | ₩153,440 | +1.70% | 2447.8만 |
|---|
| 2025.12.02 | ₩149,497 | ₩151,079 | ₩148,585 | ₩150,758 | +0.84% | 1871.2만 |
|---|
| 2025.12.01 | ₩148,209 | ₩149,886 | ₩148,008 | ₩149,577 | +0.92% | 1723.7만 |
|---|
| 2025.11.28 | ₩146,587 | ₩148,464 | ₩146,184 | ₩148,209 | +1.11% | 984.7만 |
|---|
| 2025.11.26 | ₩143,770 | ₩146,976 | ₩143,730 | ₩146,318 | +1.77% | 1778.3만 |
|---|
| 2025.11.25 | ₩140,297 | ₩144,065 | ₩139,787 | ₩143,502 | +2.28% | 2021.3만 |
|---|
| 2025.11.24 | ₩141,303 | ₩142,523 | ₩139,157 | ₩139,559 | -1.23% | 4251.9만 |
|---|
| 2025.11.21 | ₩144,816 | ₩145,044 | ₩140,444 | ₩141,249 | -2.46% | 4142.1만 |
|---|
| 2025.11.20 | ₩139,398 | ₩144,722 | ₩137,708 | ₩143,650 | +3.05% | 5037.6만 |
|---|
| 2025.11.19 | ₩136,233 | ₩136,407 | ₩133,685 | ₩134,932 | -0.95% | 2215.7만 |
|---|
| 2025.11.18 | ₩138,111 | ₩138,593 | ₩135,965 | ₩135,978 | -1.54% | 1760.5만 |
|---|
| 2025.11.17 | ₩137,574 | ₩138,567 | ₩136,930 | ₩138,070 | +0.36% | 1528.9만 |
|---|
| 2025.11.14 | ₩134,382 | ₩137,453 | ₩132,612 | ₩137,440 | +2.28% | 2342.4만 |
|---|
| 2025.11.13 | ₩138,929 | ₩139,385 | ₩136,823 | ₩137,520 | -1.01% | 1808.9만 |
|---|
| 2025.11.12 | ₩138,607 | ₩138,942 | ₩137,681 | ₩138,728 | +0.09% | 1208.4만 |
|---|
| 2025.11.11 | ₩137,467 | ₩139,130 | ₩137,225 | ₩138,728 | +0.92% | 1318.2만 |
|---|
| 2025.11.10 | ₩136,997 | ₩137,695 | ₩136,260 | ₩137,360 | +0.26% | 1450.8만 |
|---|
| 2025.11.07 | ₩136,971 | ₩138,097 | ₩136,434 | ₩137,588 | +0.45% | 1724.9만 |
|---|
| 2025.11.06 | ₩135,911 | ₩136,702 | ₩134,154 | ₩136,367 | +0.34% | 1486.6만 |
|---|
| 2025.11.05 | ₩136,448 | ₩137,708 | ₩135,254 | ₩136,085 | -0.27% | 1335.7만 |
|---|
| 2025.11.04 | ₩136,971 | ₩137,628 | ₩136,072 | ₩137,158 | +0.14% | 1263.6만 |
|---|
| 2025.11.03 | ₩135,214 | ₩136,528 | ₩134,650 | ₩136,246 | +0.76% | 1481.2만 |
|---|
| 2025.10.31 | ₩136,394 | ₩136,930 | ₩134,355 | ₩135,697 | -0.51% | 2023.7만 |
|---|
| 2025.10.30 | ₩137,065 | ₩138,634 | ₩136,743 | ₩137,105 | +0.03% | 1406.5만 |
|---|
| 2025.10.29 | ₩138,017 | ₩139,036 | ₩136,944 | ₩137,413 | -0.44% | 1198.6만 |
|---|
| 2025.10.28 | ₩139,559 | ₩139,666 | ₩138,204 | ₩138,365 | -0.86% | 1332.3만 |
|---|
| 2025.10.27 | ₩142,617 | ₩142,644 | ₩139,680 | ₩140,109 | -1.76% | 1637.6만 |
|---|
| 2025.10.24 | ₩143,596 | ₩143,730 | ₩141,504 | ₩142,389 | -0.84% | 1031.8만 |
|---|
| 2025.10.23 | ₩143,971 | ₩144,266 | ₩141,866 | ₩143,314 | -0.46% | 1140.8만 |
|---|
| 2025.10.22 | ₩142,898 | ₩144,535 | ₩141,705 | ₩143,690 | +0.55% | 1229.7만 |
|---|
| 2025.10.21 | ₩143,945 | ₩144,146 | ₩142,402 | ₩142,456 | -1.03% | 1090만 |
|---|
| 2025.10.20 | ₩144,642 | ₩145,178 | ₩142,979 | ₩143,569 | -0.74% | 1058.1만 |
|---|
| 2025.10.17 | ₩143,730 | ₩145,111 | ₩142,456 | ₩144,481 | +0.52% | 1373.6만 |
|---|
| 2025.10.16 | ₩146,452 | ₩146,962 | ₩141,705 | ₩142,791 | -2.50% | 1636.6만 |
|---|
| 2025.10.15 | ₩143,931 | ₩146,935 | ₩143,904 | ₩146,224 | +1.59% | 2141.6만 |
|---|
| 2025.10.14 | ₩139,546 | ₩144,736 | ₩137,990 | ₩143,784 | +3.04% | 3086만 |
|---|
| 2025.10.13 | ₩135,951 | ₩137,400 | ₩135,549 | ₩136,957 | +0.74% | 1087.1만 |
|---|
| 2025.10.10 | ₩136,863 | ₩138,982 | ₩136,153 | ₩136,582 | -0.21% | 1851.9만 |
|---|