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 | ₩147,255 | ₩149,276 | ₩147,161 | ₩149,062 | +1.23% | 1183.3만 |
| 2026.10.08 | ₩145,381 | ₩148,768 | ₩145,166 | ₩148,004 | +1.80% | 2376.8만 |
| 2026.10.07 | ₩143,962 | ₩145,648 | ₩143,774 | ₩144,792 | +0.58% | 1613.2만 |
| 2026.10.06 | ₩139,892 | ₩143,975 | ₩139,892 | ₩143,506 | +2.58% | 2201.8만 |
| 2026.10.05 | ₩139,009 | ₩140,695 | ₩138,406 | ₩140,655 | +1.18% | 1923.3만 |
| 2026.10.02 | ₩140,481 | ₩140,749 | ₩138,968 | ₩139,571 | -0.65% | 2327.6만 |
| 2026.10.01 | ₩139,731 | ₩140,695 | ₩138,674 | ₩139,571 | -0.11% | 2304.4만 |
| 2026.09.30 | ₩143,199 | ₩143,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,116 |
| -2.85% |
| 2815.2만 |
| 2026.09.29 | ₩144,243 | ₩144,444 | ₩141,030 | ₩142,971 | -0.88% | 2727.5만 |
|---|
| 2026.09.28 | ₩144,444 | ₩146,478 | ₩143,600 | ₩145,555 | +0.77% | 1723.2만 |
|---|
| 2026.09.25 | ₩143,346 | ₩144,778 | ₩142,502 | ₩144,551 | +0.84% | 1961.4만 |
|---|
| 2026.09.24 | ₩148,821 | ₩148,821 | ₩143,921 | ₩144,029 | -3.22% | 2617.4만 |
|---|
| 2026.09.23 | ₩147,549 | ₩148,901 | ₩146,572 | ₩147,964 | +0.28% | 2277.1만 |
|---|
| 2026.09.22 | ₩144,738 | ₩147,509 | ₩144,055 | ₩147,415 | +1.85% | 1937.3만 |
|---|
| 2026.09.21 | ₩142,114 | ₩144,256 | ₩142,007 | ₩143,828 | +1.21% | 2396.7만 |
|---|
| 2026.09.18 | ₩142,221 | ₩144,203 | ₩142,128 | ₩142,877 | +0.46% | 4533.8만 |
|---|
| 2026.09.17 | ₩144,310 | ₩144,310 | ₩142,101 | ₩142,958 | -0.94% | 1921.6만 |
|---|
| 2026.09.16 | ₩145,006 | ₩145,488 | ₩143,841 | ₩143,908 | -0.76% | 1515.1만 |
|---|
| 2026.09.15 | ₩145,394 | ₩146,237 | ₩144,390 | ₩144,698 | -0.48% | 1931.6만 |
|---|
| 2026.09.14 | ₩144,685 | ₩146,907 | ₩144,577 | ₩146,023 | +0.93% | 2387.7만 |
|---|
| 2026.09.11 | ₩142,168 | ₩143,520 | ₩141,525 | ₩143,440 | +0.89% | 1706.9만 |
|---|
| 2026.09.10 | ₩142,128 | ₩143,453 | ₩141,351 | ₩141,539 | -0.41% | 1717.5만 |
|---|
| 2026.09.09 | ₩141,485 | ₩142,101 | ₩140,776 | ₩141,673 | +0.13% | 1546.1만 |
|---|
| 2026.09.08 | ₩142,944 | ₩143,105 | ₩141,445 | ₩141,967 | -0.68% | 2266.5만 |
|---|
| 2026.09.04 | ₩144,845 | ₩146,224 | ₩143,145 | ₩143,426 | -0.98% | 2054.1만 |
|---|
| 2026.09.03 | ₩142,462 | ₩146,385 | ₩141,927 | ₩145,140 | +1.88% | 2554.1만 |
|---|
| 2026.09.02 | ₩141,860 | ₩142,944 | ₩141,177 | ₩142,021 | +0.11% | 2518.2만 |
|---|
| 2026.09.01 | ₩140,709 | ₩142,757 | ₩140,106 | ₩141,793 | +0.77% | 2207.5만 |
|---|
| 2026.08.31 | ₩137,991 | ₩140,548 | ₩137,670 | ₩140,387 | +1.74% | 3418.9만 |
|---|
| 2026.08.28 | ₩138,005 | ₩138,420 | ₩137,215 | ₩138,005 | 0.00% | 1942.1만 |
|---|
| 2026.08.27 | ₩138,701 | ₩138,888 | ₩136,907 | ₩137,389 | -0.95% | 2981.7만 |
|---|
| 2026.08.26 | ₩141,244 | ₩142,021 | ₩139,330 | ₩139,678 | -1.11% | 2840.9만 |
|---|
| 2026.08.25 | ₩141,338 | ₩141,994 | ₩139,758 | ₩141,070 | -0.19% | 2703.3만 |
|---|
| 2026.08.24 | ₩139,410 | ₩142,703 | ₩139,223 | ₩142,556 | +2.26% | 3561.6만 |
|---|
| 2026.08.21 | ₩138,808 | ₩139,598 | ₩136,746 | ₩138,821 | +0.01% | 4445.4만 |
|---|
| 2026.08.20 | ₩142,409 | ₩143,239 | ₩137,683 | ₩139,009 | -2.39% | 8363.3만 |
|---|
| 2026.08.19 | ₩154,203 | ₩156,452 | ₩152,596 | ₩153,011 | -0.77% | 3428.7만 |
|---|
| 2026.08.18 | ₩155,688 | ₩155,702 | ₩153,252 | ₩154,216 | -0.95% | 2067.5만 |
|---|
| 2026.08.17 | ₩153,051 | ₩154,189 | ₩152,502 | ₩153,051 | 0.00% | 1813.1만 |
|---|
| 2026.08.14 | ₩154,832 | ₩155,889 | ₩153,466 | ₩154,310 | -0.34% | 1452만 |
|---|
| 2026.08.13 | ₩155,514 | ₩155,715 | ₩153,694 | ₩154,912 | -0.39% | 1682.2만 |
|---|
| 2026.08.12 | ₩150,427 | ₩155,354 | ₩150,307 | ₩155,300 | +3.24% | 2205.5만 |
|---|
| 2026.08.11 | ₩150,521 | ₩151,726 | ₩150,187 | ₩151,619 | +0.73% | 1700.6만 |
|---|
| 2026.08.10 | ₩148,701 | ₩150,869 | ₩148,272 | ₩150,816 | +1.42% | 1914.4만 |
|---|
| 2026.08.07 | ₩148,071 | ₩150,320 | ₩147,924 | ₩149,731 | +1.12% | 1881.9만 |
|---|
| 2026.08.06 | ₩152,703 | ₩153,359 | ₩148,647 | ₩150,026 | -1.75% | 2320.3만 |
|---|
| 2026.08.05 | ₩150,535 | ₩151,485 | ₩149,075 | ₩150,387 | -0.10% | 2144.6만 |
|---|
| 2026.08.04 | ₩145,930 | ₩149,504 | ₩145,327 | ₩149,330 | +2.33% | 2962만 |
|---|
| 2026.08.03 | ₩151,405 | ₩151,659 | ₩147,469 | ₩148,205 | -2.11% | 2394.3만 |
|---|
| 2026.07.31 | ₩147,951 | ₩149,812 | ₩147,108 | ₩148,861 | +0.62% | 2279.9만 |
|---|
| 2026.07.30 | ₩149,410 | ₩151,311 | ₩147,844 | ₩148,727 | -0.46% | 2874.7만 |
|---|
| 2026.07.29 | ₩151,579 | ₩153,533 | ₩150,535 | ₩152,904 | +0.87% | 2348만 |
|---|
| 2026.07.28 | ₩152,556 | ₩155,327 | ₩151,057 | ₩151,405 | -0.75% | 2486.8만 |
|---|
| 2026.07.27 | ₩147,148 | ₩150,615 | ₩147,108 | ₩149,584 | +1.66% | 1900.9만 |
|---|
| 2026.07.24 | ₩144,738 | ₩146,719 | ₩144,591 | ₩146,545 | +1.25% | 1840.6만 |
|---|
| 2026.07.23 | ₩143,921 | ₩145,327 | ₩142,958 | ₩145,113 | +0.83% | 2151.7만 |
|---|
| 2026.07.22 | ₩146,626 | ₩147,255 | ₩145,541 | ₩146,358 | -0.18% | 2349.5만 |
|---|
| 2026.07.21 | ₩149,276 | ₩149,664 | ₩147,108 | ₩147,777 | -1.00% | 2271.7만 |
|---|
| 2026.07.20 | ₩152,556 | ₩153,145 | ₩150,120 | ₩150,200 | -1.54% | 1773.9만 |
|---|
| 2026.07.17 | ₩156,572 | ₩158,085 | ₩152,074 | ₩152,931 | -2.33% | 2829만 |
|---|
| 2026.07.16 | ₩152,288 | ₩154,738 | ₩152,020 | ₩153,881 | +1.05% | 2077.8만 |
|---|
| 2026.07.15 | ₩151,606 | ₩153,587 | ₩150,026 | ₩150,642 | -0.64% | 1646.8만 |
|---|
| 2026.07.14 | ₩154,055 | ₩155,126 | ₩151,940 | ₩152,208 | -1.20% | 1468.2만 |
|---|
| 2026.07.13 | ₩153,587 | ₩154,671 | ₩152,623 | ₩153,654 | +0.04% | 1704.3만 |
|---|
| 2026.07.10 | ₩149,865 | ₩152,824 | ₩149,838 | ₩152,476 | +1.74% | 1246.2만 |
|---|
| 2026.07.09 | ₩148,915 | ₩150,950 | ₩148,647 | ₩150,213 | +0.87% | 2046.5만 |
|---|
| 2026.07.08 | ₩151,472 | ₩152,422 | ₩149,678 | ₩151,405 | -0.04% | 1989.2만 |
|---|
| 2026.07.07 | ₩151,231 | ₩151,940 | ₩148,995 | ₩149,316 | -1.27% | 1994.1만 |
|---|
| 2026.07.06 | ₩149,129 | ₩150,427 | ₩146,411 | ₩148,125 | -0.67% | 2952.3만 |
|---|
| 2026.07.02 | ₩146,358 | ₩150,535 | ₩146,130 | ₩149,718 | +2.30% | 2951.2만 |
|---|
| 2026.07.01 | ₩147,429 | ₩148,205 | ₩143,573 | ₩145,675 | -1.19% | 4039.1만 |
|---|
| 2026.06.30 | ₩152,569 | ₩153,426 | ₩151,177 | ₩151,619 | -0.62% | 2303.4만 |
|---|
| 2026.06.29 | ₩155,916 | ₩156,358 | ₩152,877 | ₩153,413 | -1.61% | 2036.7만 |
|---|
| 2026.06.26 | ₩157,014 | ₩157,804 | ₩154,069 | ₩154,872 | -1.36% | 3663.6만 |
|---|
| 2026.06.25 | ₩157,255 | ₩158,741 | ₩154,457 | ₩154,992 | -1.44% | 2038.5만 |
|---|
| 2026.06.24 | ₩160,053 | ₩161,177 | ₩159,209 | ₩159,303 | -0.47% | 2060만 |
|---|
| 2026.06.23 | ₩160,253 | ₩160,976 | ₩155,742 | ₩159,865 | -0.24% | 2341.1만 |
|---|
| 2026.06.22 | ₩156,572 | ₩158,500 | ₩156,559 | ₩156,867 | +0.19% | 1705.4만 |
|---|
| 2026.06.18 | ₩158,232 | ₩158,607 | ₩156,358 | ₩156,867 | -0.86% | 3652.7만 |
|---|
| 2026.06.17 | ₩160,079 | ₩161,994 | ₩157,228 | ₩158,138 | -1.21% | 2171.1만 |
|---|
| 2026.06.16 | ₩162,168 | ₩164,577 | ₩160,481 | ₩162,020 | -0.09% | 2306.1만 |
|---|
| 2026.06.15 | ₩160,294 | ₩162,636 | ₩158,741 | ₩161,739 | +0.90% | 2072.3만 |
|---|
| 2026.06.12 | ₩161,431 | ₩162,797 | ₩160,012 | ₩162,034 | +0.37% | 1475.4만 |
|---|
| 2026.06.11 | ₩161,405 | ₩163,132 | ₩159,919 | ₩161,311 | -0.06% | 2243.8만 |
|---|
| 2026.06.10 | ₩160,253 | ₩161,739 | ₩157,335 | ₩161,431 | +0.74% | 2241.5만 |
|---|
| 2026.06.09 | ₩161,150 | ₩161,311 | ₩157,964 | ₩159,142 | -1.25% | 2395.9만 |
|---|
| 2026.06.08 | ₩158,299 | ₩160,883 | ₩158,165 | ₩160,414 | +1.34% | 1951.4만 |
|---|
| 2026.06.05 | ₩158,433 | ₩161,833 | ₩158,098 | ₩159,142 | +0.45% | 3663.8만 |
|---|
| 2026.06.04 | ₩160,508 | ₩160,561 | ₩157,014 | ₩157,616 | -1.80% | 2287만 |
|---|
| 2026.06.03 | ₩151,405 | ₩157,014 | ₩151,217 | ₩156,478 | +3.35% | 3288.1만 |
|---|
| 2026.06.02 | ₩152,435 | ₩153,373 | ₩150,909 | ₩151,351 | -0.71% | 2736.6만 |
|---|
| 2026.06.01 | ₩153,587 | ₩155,260 | ₩152,020 | ₩153,413 | -0.11% | 2617.6만 |
|---|
| 2026.05.29 | ₩158,111 | ₩159,410 | ₩153,560 | ₩154,952 | -2.00% | 4219.1만 |
|---|
| 2026.05.28 | ₩159,249 | ₩159,530 | ₩157,067 | ₩159,169 | -0.05% | 2161.3만 |
|---|
| 2026.05.27 | ₩158,406 | ₩159,879 | ₩158,018 | ₩158,687 | +0.18% | 2206.2만 |
|---|
| 2026.05.26 | ₩161,565 | ₩162,047 | ₩157,857 | ₩158,727 | -1.76% | 2879.7만 |
|---|
| 2026.05.22 | ₩162,435 | ₩163,252 | ₩159,182 | ₩161,003 | -0.88% | 3033.1만 |
|---|
| 2026.05.21 | ₩166,545 | ₩168,406 | ₩161,164 | ₩162,435 | -2.47% | 5300.7만 |
|---|
| 2026.05.20 | ₩177,924 | ₩178,915 | ₩174,470 | ₩175,166 | -1.55% | 2847.2만 |
|---|
| 2026.05.19 | ₩177,964 | ₩180,936 | ₩176,786 | ₩179,651 | +0.95% | 1695.7만 |
|---|
| 2026.05.18 | ₩176,063 | ₩178,674 | ₩175,541 | ₩178,500 | +1.38% | 1718.3만 |
|---|
| 2026.05.15 | ₩178,968 | ₩179,316 | ₩175,086 | ₩175,969 | -1.68% | 2532.3만 |
|---|
| 2026.05.14 | ₩175,849 | ₩177,750 | ₩175,180 | ₩177,322 | +0.84% | 1420만 |
|---|
| 2026.05.13 | ₩172,944 | ₩177,415 | ₩172,382 | ₩175,996 | +1.76% | 1378.7만 |
|---|
| 2026.05.12 | ₩171,458 | ₩175,528 | ₩170,976 | ₩174,497 | +1.77% | 1793.5만 |
|---|
| 2026.05.11 | ₩174,269 | ₩174,832 | ₩169,182 | ₩170,802 | -1.99% | 1869.9만 |
|---|
| 2026.05.08 | ₩174,457 | ₩175,916 | ₩174,363 | ₩174,604 | +0.08% | 1518.4만 |
|---|
| 2026.05.07 | ₩173,895 | ₩174,832 | ₩172,248 | ₩174,296 | +0.23% | 1493.5만 |
|---|
| 2026.05.06 | ₩175,180 | ₩175,568 | ₩173,399 | ₩174,135 | -0.60% | 1637.2만 |
|---|
| 2026.05.05 | ₩174,711 | ₩176,344 | ₩174,430 | ₩175,086 | +0.21% | 1063.7만 |
|---|
| 2026.05.04 | ₩174,577 | ₩176,371 | ₩173,600 | ₩174,470 | -0.06% | 1034.1만 |
|---|
| 2026.05.01 | ₩176,599 | ₩178,540 | ₩175,340 | ₩176,170 | -0.24% | 1048.1만 |
|---|
| 2026.04.30 | ₩171,378 | ₩177,281 | ₩171,284 | ₩176,612 | +3.05% | 1986.8만 |
|---|
| 2026.04.29 | ₩169,584 | ₩171,458 | ₩168,553 | ₩171,364 | +1.05% | 1653.9만 |
|---|
| 2026.04.28 | ₩173,145 | ₩173,721 | ₩169,718 | ₩170,802 | -1.35% | 1634.2만 |
|---|
| 2026.04.27 | ₩173,520 | ₩173,774 | ₩170,548 | ₩170,802 | -1.57% | 1703만 |
|---|
| 2026.04.24 | ₩176,625 | ₩176,866 | ₩173,065 | ₩173,921 | -1.53% | 1601.6만 |
|---|
| 2026.04.23 | ₩174,791 | ₩177,322 | ₩174,684 | ₩176,746 | +1.12% | 1637.6만 |
|---|
| 2026.04.22 | ₩174,028 | ₩174,631 | ₩172,476 | ₩174,002 | -0.02% | 1762.5만 |
|---|
| 2026.04.21 | ₩171,123 | ₩173,721 | ₩170,655 | ₩173,493 | +1.38% | 1731.2만 |
|---|
| 2026.04.20 | ₩171,177 | ₩173,319 | ₩170,441 | ₩171,244 | +0.04% | 1893.4만 |
|---|
| 2026.04.17 | ₩166,759 | ₩170,775 | ₩165,153 | ₩170,682 | +2.35% | 2476.4만 |
|---|
| 2026.04.16 | ₩166,438 | ₩168,593 | ₩165,956 | ₩167,094 | +0.39% | 1832.5만 |
|---|
| 2026.04.15 | ₩166,840 | ₩167,429 | ₩164,899 | ₩167,014 | +0.10% | 1700.1만 |
|---|
| 2026.04.14 | ₩164,858 | ₩167,603 | ₩164,055 | ₩167,402 | +1.54% | 1532.1만 |
|---|
| 2026.04.13 | ₩169,062 | ₩169,075 | ₩165,929 | ₩166,759 | -1.36% | 1451.1만 |
|---|
| 2026.04.10 | ₩172,315 | ₩172,596 | ₩168,968 | ₩169,704 | -1.51% | 1389.4만 |
|---|
| 2026.04.09 | ₩170,133 | ₩173,613 | ₩169,771 | ₩172,864 | +1.61% | 1385.3만 |
|---|
| 2026.04.08 | ₩163,694 | ₩170,414 | ₩162,422 | ₩170,360 | +4.07% | 2019.4만 |
|---|
| 2026.04.07 | ₩168,928 | ₩169,156 | ₩163,038 | ₩163,975 | -2.93% | 1607.6만 |
|---|
| 2026.04.06 | ₩168,419 | ₩169,986 | ₩167,830 | ₩169,731 | +0.78% | 1085만 |
|---|
| 2026.04.02 | ₩167,536 | ₩168,540 | ₩166,197 | ₩168,393 | +0.51% | 1189.8만 |
|---|
| 2026.04.01 | ₩165,729 | ₩167,643 | ₩164,832 | ₩166,987 | +0.76% | 1704만 |
|---|
| 2026.03.31 | ₩165,233 | ₩167,335 | ₩164,443 | ₩166,371 | +0.69% | 2133만 |
|---|
| 2026.03.30 | ₩165,608 | ₩167,683 | ₩164,845 | ₩165,327 | -0.17% | 2042.9만 |
|---|
| 2026.03.27 | ₩163,359 | ₩166,358 | ₩163,078 | ₩164,510 | +0.70% | 1654.3만 |
|---|
| 2026.03.26 | ₩165,474 | ₩165,729 | ₩163,038 | ₩163,560 | -1.16% | 1644.3만 |
|---|
| 2026.03.25 | ₩164,403 | ₩165,314 | ₩163,024 | ₩164,738 | +0.20% | 1659.7만 |
|---|
| 2026.03.24 | ₩161,485 | ₩166,144 | ₩161,298 | ₩163,386 | +1.18% | 1727만 |
|---|
| 2026.03.23 | ₩161,284 | ₩162,154 | ₩159,370 | ₩161,605 | +0.20% | 2218.2만 |
|---|
| 2026.03.20 | ₩161,485 | ₩162,382 | ₩157,991 | ₩159,330 | -1.33% | 5754.6만 |
|---|
| 2026.03.19 | ₩163,854 | ₩164,323 | ₩159,664 | ₩162,101 | -1.07% | 1792.8만 |
|---|
| 2026.03.18 | ₩166,438 | ₩166,813 | ₩163,091 | ₩163,292 | -1.89% | 1973.5만 |
|---|
| 2026.03.17 | ₩169,544 | ₩170,267 | ₩167,148 | ₩167,442 | -1.24% | 1989.5만 |
|---|
| 2026.03.16 | ₩169,691 | ₩169,986 | ₩167,107 | ₩168,660 | -0.61% | 2046.3만 |
|---|
| 2026.03.13 | ₩167,857 | ₩169,597 | ₩167,295 | ₩169,370 | +0.90% | 1519.4만 |
|---|
| 2026.03.12 | ₩163,721 | ₩167,857 | ₩163,694 | ₩167,777 | +2.48% | 2175.2만 |
|---|
| 2026.03.11 | ₩167,750 | ₩167,991 | ₩164,725 | ₩165,314 | -1.45% | 1817.7만 |
|---|
| 2026.03.10 | ₩166,277 | ₩168,808 | ₩165,126 | ₩167,496 | +0.73% | 1879.4만 |
|---|
| 2026.03.09 | ₩165,581 | ₩166,679 | ₩163,988 | ₩166,451 | +0.53% | 1937.6만 |
|---|
| 2026.03.06 | ₩163,988 | ₩166,251 | ₩162,810 | ₩165,729 | +1.06% | 2155.3만 |
|---|
| 2026.03.05 | ₩167,844 | ₩168,245 | ₩162,850 | ₩165,073 | -1.65% | 2860.5만 |
|---|
| 2026.03.04 | ₩170,160 | ₩171,579 | ₩168,995 | ₩171,097 | +0.55% | 1643.4만 |
|---|
| 2026.03.03 | ₩169,370 | ₩171,846 | ₩168,232 | ₩171,231 | +1.10% | 1648만 |
|---|
| 2026.03.02 | ₩170,628 | ₩172,355 | ₩170,079 | ₩170,146 | -0.28% | 1709.2만 |
|---|
| 2026.02.27 | ₩168,031 | ₩172,154 | ₩167,536 | ₩171,284 | +1.94% | 2920.6만 |
|---|
| 2026.02.26 | ₩168,647 | ₩170,454 | ₩165,916 | ₩166,559 | -1.24% | 1863.8만 |
|---|
| 2026.02.25 | ₩169,490 | ₩170,548 | ₩167,897 | ₩168,339 | -0.68% | 1734.6만 |
|---|
| 2026.02.24 | ₩168,540 | ₩171,405 | ₩167,215 | ₩169,678 | +0.68% | 2016.1만 |
|---|
| 2026.02.23 | ₩165,354 | ₩169,745 | ₩164,604 | ₩168,419 | +1.85% | 2566.3만 |
|---|
| 2026.02.20 | ₩164,658 | ₩165,300 | ₩162,047 | ₩164,644 | -0.01% | 3515.1만 |
|---|
| 2026.02.19 | ₩172,020 | ₩174,162 | ₩166,532 | ₩167,161 | -2.82% | 4299.3만 |
|---|
| 2026.02.18 | ₩171,525 | ₩172,516 | ₩168,366 | ₩169,504 | -1.18% | 3648.5만 |
|---|
| 2026.02.17 | ₩178,192 | ₩180,307 | ₩171,565 | ₩172,489 | -3.20% | 3799.6만 |
|---|
| 2026.02.13 | ₩177,643 | ₩180,253 | ₩176,371 | ₩179,236 | +0.90% | 2413.1만 |
|---|
| 2026.02.12 | ₩173,198 | ₩180,039 | ₩173,105 | ₩178,901 | +3.29% | 3338.3만 |
|---|
| 2026.02.11 | ₩169,611 | ₩173,680 | ₩169,517 | ₩172,382 | +1.63% | 1923.2만 |
|---|
| 2026.02.10 | ₩172,609 | ₩173,145 | ₩169,196 | ₩169,611 | -1.74% | 2466.2만 |
|---|
| 2026.02.09 | ₩175,929 | ₩176,425 | ₩171,472 | ₩172,716 | -1.83% | 2719.7만 |
|---|
| 2026.02.06 | ₩170,401 | ₩176,304 | ₩170,079 | ₩175,608 | +3.06% | 2659.3만 |
|---|
| 2026.02.05 | ₩172,127 | ₩173,493 | ₩169,423 | ₩169,932 | -1.28% | 3051.8만 |
|---|
| 2026.02.04 | ₩171,525 | ₩173,239 | ₩170,133 | ₩171,351 | -0.10% | 2753.2만 |
|---|
| 2026.02.03 | ₩165,528 | ₩171,579 | ₩165,528 | ₩170,963 | +3.28% | 3201.9만 |
|---|
| 2026.02.02 | ₩159,972 | ₩166,264 | ₩159,370 | ₩166,077 | +3.82% | 3121만 |
|---|
| 2026.01.30 | ₩156,505 | ₩159,852 | ₩156,090 | ₩159,490 | +1.91% | 2221.5만 |
|---|
| 2026.01.29 | ₩155,889 | ₩157,509 | ₩155,381 | ₩157,174 | +0.82% | 1638.1만 |
|---|
| 2026.01.28 | ₩156,144 | ₩157,241 | ₩155,113 | ₩156,050 | -0.06% | 1634.2만 |
|---|
| 2026.01.27 | ₩157,295 | ₩157,469 | ₩154,591 | ₩156,545 | -0.48% | 2296.9만 |
|---|
| 2026.01.26 | ₩157,710 | ₩159,102 | ₩157,148 | ₩157,482 | -0.14% | 1955.2만 |
|---|
| 2026.01.23 | ₩158,192 | ₩158,781 | ₩156,813 | ₩157,603 | -0.37% | 2080.7만 |
|---|
| 2026.01.22 | ₩159,691 | ₩159,999 | ₩157,496 | ₩157,737 | -1.22% | 2454.7만 |
|---|
| 2026.01.21 | ₩158,071 | ₩161,298 | ₩157,362 | ₩159,785 | +1.08% | 3481.2만 |
|---|
| 2026.01.20 | ₩161,833 | ₩162,810 | ₩157,442 | ₩158,915 | -1.80% | 4533.4만 |
|---|
| 2026.01.16 | ₩158,861 | ₩161,445 | ₩156,492 | ₩160,240 | +0.87% | 4.2억 |
|---|
| 2026.01.15 | ₩160,615 | ₩161,806 | ₩158,941 | ₩159,571 | -0.65% | 3455.9만 |
|---|
| 2026.01.14 | ₩160,896 | ₩162,302 | ₩159,343 | ₩160,695 | -0.12% | 3276.4만 |
|---|
| 2026.01.13 | ₩157,817 | ₩161,324 | ₩157,603 | ₩161,124 | +2.10% | 3122.2만 |
|---|
| 2026.01.12 | ₩157,295 | ₩159,089 | ₩155,836 | ₩157,924 | +0.40% | 4918.2만 |
|---|
| 2026.01.09 | ₩150,280 | ₩154,564 | ₩150,280 | ₩153,319 | +2.02% | 2190.3만 |
|---|
| 2026.01.08 | ₩148,982 | ₩151,900 | ₩147,000 | ₩151,365 | +1.60% | 2405.8만 |
|---|
| 2026.01.07 | ₩152,864 | ₩153,587 | ₩150,066 | ₩150,896 | -1.29% | 2330.6만 |
|---|
| 2026.01.06 | ₩150,468 | ₩153,667 | ₩149,919 | ₩153,065 | +1.73% | 2012.1만 |
|---|
| 2026.01.05 | ₩151,030 | ₩152,248 | ₩150,133 | ₩150,883 | -0.10% | 1955.8만 |
|---|
| 2026.01.02 | ₩149,169 | ₩150,990 | ₩148,754 | ₩150,950 | +1.19% | 1430.7만 |
|---|
| 2025.12.31 | ₩149,571 | ₩150,267 | ₩149,022 | ₩149,142 | -0.29% | 1148.7만 |
|---|
| 2025.12.30 | ₩149,785 | ₩150,856 | ₩149,718 | ₩149,825 | +0.03% | 1173.1만 |
|---|
| 2025.12.29 | ₩149,383 | ₩150,976 | ₩149,357 | ₩150,642 | +0.84% | 1298만 |
|---|
| 2025.12.26 | ₩149,557 | ₩149,892 | ₩149,075 | ₩149,584 | +0.02% | 900.4만 |
|---|
| 2025.12.24 | ₩148,460 | ₩149,544 | ₩147,991 | ₩149,410 | +0.64% | 901만 |
|---|
| 2025.12.23 | ₩149,919 | ₩150,401 | ₩148,192 | ₩148,460 | -0.97% | 2032만 |
|---|
| 2025.12.22 | ₩152,623 | ₩153,038 | ₩150,227 | ₩150,735 | -1.24% | 2147.4만 |
|---|
| 2025.12.19 | ₩154,136 | ₩154,323 | ₩151,980 | ₩153,091 | -0.68% | 5004.4만 |
|---|
| 2025.12.18 | ₩153,962 | ₩155,929 | ₩153,426 | ₩153,721 | -0.16% | 2147.7만 |
|---|
| 2025.12.17 | ₩154,216 | ₩155,809 | ₩154,042 | ₩154,832 | +0.40% | 1617.8만 |
|---|
| 2025.12.16 | ₩156,063 | ₩156,465 | ₩153,881 | ₩154,510 | -1.00% | 1964.2만 |
|---|
| 2025.12.15 | ₩156,532 | ₩157,228 | ₩154,805 | ₩156,344 | -0.12% | 1871.4만 |
|---|
| 2025.12.12 | ₩154,296 | ₩156,559 | ₩153,975 | ₩156,224 | +1.25% | 1909.2만 |
|---|
| 2025.12.11 | ₩151,458 | ₩155,113 | ₩151,070 | ₩154,644 | +2.10% | 2158.7만 |
|---|
| 2025.12.10 | ₩154,417 | ₩155,595 | ₩151,257 | ₩151,512 | -1.88% | 2286만 |
|---|
| 2025.12.09 | ₩152,543 | ₩154,912 | ₩151,298 | ₩154,029 | +0.97% | 2432.7만 |
|---|
| 2025.12.08 | ₩153,373 | ₩153,935 | ₩150,334 | ₩152,020 | -0.88% | 2270.1만 |
|---|
| 2025.12.05 | ₩153,587 | ₩155,648 | ₩153,520 | ₩154,095 | +0.33% | 2395.6만 |
|---|
| 2025.12.04 | ₩152,101 | ₩153,801 | ₩151,485 | ₩153,734 | +1.07% | 2590.5만 |
|---|
| 2025.12.03 | ₩150,602 | ₩153,801 | ₩150,227 | ₩153,158 | +1.70% | 2447.8만 |
|---|
| 2025.12.02 | ₩149,223 | ₩150,802 | ₩148,312 | ₩150,481 | +0.84% | 1871.2만 |
|---|
| 2025.12.01 | ₩147,938 | ₩149,611 | ₩147,737 | ₩149,303 | +0.92% | 1723.7만 |
|---|
| 2025.11.28 | ₩146,318 | ₩148,192 | ₩145,916 | ₩147,938 | +1.11% | 984.7만 |
|---|
| 2025.11.26 | ₩143,506 | ₩146,706 | ₩143,466 | ₩146,050 | +1.77% | 1778.3만 |
|---|
| 2025.11.25 | ₩140,039 | ₩143,801 | ₩139,531 | ₩143,239 | +2.28% | 2021.3만 |
|---|
| 2025.11.24 | ₩141,043 | ₩142,262 | ₩138,901 | ₩139,303 | -1.23% | 4251.9만 |
|---|
| 2025.11.21 | ₩144,551 | ₩144,778 | ₩140,187 | ₩140,990 | -2.46% | 4142.1만 |
|---|
| 2025.11.20 | ₩139,142 | ₩144,457 | ₩137,456 | ₩143,386 | +3.05% | 5037.6만 |
|---|
| 2025.11.19 | ₩135,983 | ₩136,157 | ₩133,440 | ₩134,685 | -0.95% | 2215.7만 |
|---|
| 2025.11.18 | ₩137,857 | ₩138,339 | ₩135,715 | ₩135,729 | -1.54% | 1760.5만 |
|---|
| 2025.11.17 | ₩137,322 | ₩138,312 | ₩136,679 | ₩137,817 | +0.36% | 1528.9만 |
|---|
| 2025.11.14 | ₩134,136 | ₩137,201 | ₩132,369 | ₩137,188 | +2.28% | 2342.4만 |
|---|
| 2025.11.13 | ₩138,674 | ₩139,129 | ₩136,572 | ₩137,268 | -1.01% | 1808.9만 |
|---|
| 2025.11.12 | ₩138,353 | ₩138,687 | ₩137,429 | ₩138,473 | +0.09% | 1208.4만 |
|---|
| 2025.11.11 | ₩137,215 | ₩138,875 | ₩136,974 | ₩138,473 | +0.92% | 1318.2만 |
|---|
| 2025.11.10 | ₩136,746 | ₩137,442 | ₩136,010 | ₩137,108 | +0.26% | 1450.8만 |
|---|
| 2025.11.07 | ₩136,719 | ₩137,844 | ₩136,184 | ₩137,335 | +0.45% | 1724.9만 |
|---|
| 2025.11.06 | ₩135,662 | ₩136,452 | ₩133,908 | ₩136,117 | +0.34% | 1486.6만 |
|---|
| 2025.11.05 | ₩136,197 | ₩137,456 | ₩135,006 | ₩135,836 | -0.27% | 1335.7만 |
|---|
| 2025.11.04 | ₩136,719 | ₩137,375 | ₩135,822 | ₩136,907 | +0.14% | 1263.6만 |
|---|
| 2025.11.03 | ₩134,966 | ₩136,278 | ₩134,403 | ₩135,996 | +0.76% | 1481.2만 |
|---|
| 2025.10.31 | ₩136,144 | ₩136,679 | ₩134,109 | ₩135,448 | -0.51% | 2023.7만 |
|---|
| 2025.10.30 | ₩136,813 | ₩138,379 | ₩136,492 | ₩136,853 | +0.03% | 1406.5만 |
|---|
| 2025.10.29 | ₩137,764 | ₩138,781 | ₩136,693 | ₩137,161 | -0.44% | 1198.6만 |
|---|
| 2025.10.28 | ₩139,303 | ₩139,410 | ₩137,951 | ₩138,112 | -0.86% | 1332.3만 |
|---|
| 2025.10.27 | ₩142,355 | ₩142,382 | ₩139,424 | ₩139,852 | -1.76% | 1637.6만 |
|---|
| 2025.10.24 | ₩143,332 | ₩143,466 | ₩141,244 | ₩142,128 | -0.84% | 1031.8만 |
|---|
| 2025.10.23 | ₩143,707 | ₩144,002 | ₩141,606 | ₩143,051 | -0.46% | 1140.8만 |
|---|
| 2025.10.22 | ₩142,636 | ₩144,270 | ₩141,445 | ₩143,426 | +0.55% | 1229.7만 |
|---|
| 2025.10.21 | ₩143,681 | ₩143,881 | ₩142,141 | ₩142,195 | -1.03% | 1090만 |
|---|
| 2025.10.20 | ₩144,377 | ₩144,912 | ₩142,717 | ₩143,306 | -0.74% | 1058.1만 |
|---|
| 2025.10.17 | ₩143,466 | ₩144,845 | ₩142,195 | ₩144,216 | +0.52% | 1373.6만 |
|---|
| 2025.10.16 | ₩146,184 | ₩146,693 | ₩141,445 | ₩142,529 | -2.50% | 1636.6만 |
|---|
| 2025.10.15 | ₩143,667 | ₩146,666 | ₩143,640 | ₩145,956 | +1.59% | 2141.6만 |
|---|
| 2025.10.14 | ₩139,290 | ₩144,470 | ₩137,737 | ₩143,520 | +3.04% | 3086만 |
|---|
| 2025.10.13 | ₩135,702 | ₩137,148 | ₩135,300 | ₩136,706 | +0.74% | 1087.1만 |
|---|
| 2025.10.10 | ₩136,612 | ₩138,727 | ₩135,903 | ₩136,331 | -0.21% | 1851.9만 |
|---|