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 | ₩147,542 | ₩149,567 | ₩147,448 | ₩149,353 | +1.23% | 1183.3만 |
| 2026.10.08 | ₩145,664 | ₩149,058 | ₩145,449 | ₩148,293 | +1.80% | 2376.8만 |
| 2026.10.07 | ₩144,242 | ₩145,932 | ₩144,055 | ₩145,074 | +0.58% | 1613.2만 |
| 2026.10.06 | ₩140,165 | ₩144,256 | ₩140,165 | ₩143,786 | +2.58% | 2201.8만 |
| 2026.10.05 | ₩139,280 | ₩140,970 | ₩138,676 | ₩140,929 | +1.18% | 1923.3만 |
| 2026.10.02 | ₩140,755 | ₩141,023 | ₩139,239 | ₩139,843 | -0.65% | 2327.6만 |
| 2026.10.01 | ₩140,004 | ₩140,970 | ₩138,944 | ₩139,843 | -0.11% | 2304.4만 |
| 2026.09.30 | ₩143,478 | ₩143,558 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,387 |
| -2.85% |
| 2815.2만 |
| 2026.09.29 | ₩144,524 | ₩144,725 | ₩141,305 | ₩143,250 | -0.88% | 2727.5만 |
|---|
| 2026.09.28 | ₩144,725 | ₩146,764 | ₩143,880 | ₩145,838 | +0.77% | 1723.2만 |
|---|
| 2026.09.25 | ₩143,625 | ₩145,061 | ₩142,780 | ₩144,832 | +0.84% | 1961.4만 |
|---|
| 2026.09.24 | ₩149,111 | ₩149,111 | ₩144,202 | ₩144,309 | -3.22% | 2617.4만 |
|---|
| 2026.09.23 | ₩147,837 | ₩149,192 | ₩146,858 | ₩148,253 | +0.28% | 2277.1만 |
|---|
| 2026.09.22 | ₩145,020 | ₩147,797 | ₩144,336 | ₩147,703 | +1.85% | 1937.3만 |
|---|
| 2026.09.21 | ₩142,391 | ₩144,537 | ₩142,284 | ₩144,108 | +1.21% | 2396.7만 |
|---|
| 2026.09.18 | ₩142,499 | ₩144,484 | ₩142,405 | ₩143,156 | +0.46% | 4533.8만 |
|---|
| 2026.09.17 | ₩144,591 | ₩144,591 | ₩142,378 | ₩143,236 | -0.94% | 1921.6만 |
|---|
| 2026.09.16 | ₩145,289 | ₩145,771 | ₩144,122 | ₩144,189 | -0.76% | 1515.1만 |
|---|
| 2026.09.15 | ₩145,678 | ₩146,523 | ₩144,672 | ₩144,980 | -0.48% | 1931.6만 |
|---|
| 2026.09.14 | ₩144,967 | ₩147,193 | ₩144,859 | ₩146,308 | +0.93% | 2387.7만 |
|---|
| 2026.09.11 | ₩142,445 | ₩143,800 | ₩141,801 | ₩143,719 | +0.89% | 1706.9만 |
|---|
| 2026.09.10 | ₩142,405 | ₩143,733 | ₩141,627 | ₩141,815 | -0.41% | 1717.5만 |
|---|
| 2026.09.09 | ₩141,761 | ₩142,378 | ₩141,050 | ₩141,949 | +0.13% | 1546.1만 |
|---|
| 2026.09.08 | ₩143,223 | ₩143,384 | ₩141,721 | ₩142,244 | -0.68% | 2266.5만 |
|---|
| 2026.09.04 | ₩145,128 | ₩146,509 | ₩143,424 | ₩143,706 | -0.98% | 2054.1만 |
|---|
| 2026.09.03 | ₩142,740 | ₩146,670 | ₩142,204 | ₩145,423 | +1.88% | 2554.1만 |
|---|
| 2026.09.02 | ₩142,137 | ₩143,223 | ₩141,452 | ₩142,297 | +0.11% | 2518.2만 |
|---|
| 2026.09.01 | ₩140,983 | ₩143,035 | ₩140,379 | ₩142,069 | +0.77% | 2207.5만 |
|---|
| 2026.08.31 | ₩138,260 | ₩140,822 | ₩137,938 | ₩140,661 | +1.74% | 3418.9만 |
|---|
| 2026.08.28 | ₩138,274 | ₩138,689 | ₩137,482 | ₩138,274 | 0.00% | 1942.1만 |
|---|
| 2026.08.27 | ₩138,971 | ₩139,159 | ₩137,174 | ₩137,657 | -0.95% | 2981.7만 |
|---|
| 2026.08.26 | ₩141,520 | ₩142,297 | ₩139,601 | ₩139,950 | -1.11% | 2840.9만 |
|---|
| 2026.08.25 | ₩141,613 | ₩142,271 | ₩140,031 | ₩141,345 | -0.19% | 2703.3만 |
|---|
| 2026.08.24 | ₩139,682 | ₩142,982 | ₩139,494 | ₩142,834 | +2.26% | 3561.6만 |
|---|
| 2026.08.21 | ₩139,078 | ₩139,870 | ₩137,013 | ₩139,092 | +0.01% | 4445.4만 |
|---|
| 2026.08.20 | ₩142,686 | ₩143,518 | ₩137,952 | ₩139,280 | -2.39% | 8363.3만 |
|---|
| 2026.08.19 | ₩154,503 | ₩156,757 | ₩152,894 | ₩153,309 | -0.77% | 3428.7만 |
|---|
| 2026.08.18 | ₩155,992 | ₩156,005 | ₩153,551 | ₩154,517 | -0.95% | 2067.5만 |
|---|
| 2026.08.17 | ₩153,350 | ₩154,490 | ₩152,800 | ₩153,350 | 0.00% | 1813.1만 |
|---|
| 2026.08.14 | ₩155,134 | ₩156,193 | ₩153,765 | ₩154,610 | -0.34% | 1452만 |
|---|
| 2026.08.13 | ₩155,818 | ₩156,019 | ₩153,994 | ₩155,214 | -0.39% | 1682.2만 |
|---|
| 2026.08.12 | ₩150,721 | ₩155,657 | ₩150,600 | ₩155,603 | +3.24% | 2205.5만 |
|---|
| 2026.08.11 | ₩150,815 | ₩152,022 | ₩150,479 | ₩151,915 | +0.73% | 1700.6만 |
|---|
| 2026.08.10 | ₩148,990 | ₩151,163 | ₩148,561 | ₩151,110 | +1.42% | 1914.4만 |
|---|
| 2026.08.07 | ₩148,360 | ₩150,613 | ₩148,213 | ₩150,023 | +1.12% | 1881.9만 |
|---|
| 2026.08.06 | ₩153,001 | ₩153,658 | ₩148,937 | ₩150,318 | -1.75% | 2320.3만 |
|---|
| 2026.08.05 | ₩150,828 | ₩151,780 | ₩149,366 | ₩150,681 | -0.10% | 2144.6만 |
|---|
| 2026.08.04 | ₩146,214 | ₩149,795 | ₩145,610 | ₩149,621 | +2.33% | 2962만 |
|---|
| 2026.08.03 | ₩151,700 | ₩151,955 | ₩147,757 | ₩148,494 | -2.11% | 2394.3만 |
|---|
| 2026.07.31 | ₩148,239 | ₩150,104 | ₩147,394 | ₩149,151 | +0.62% | 2279.9만 |
|---|
| 2026.07.30 | ₩149,701 | ₩151,606 | ₩148,132 | ₩149,017 | -0.46% | 2874.7만 |
|---|
| 2026.07.29 | ₩151,874 | ₩153,833 | ₩150,828 | ₩153,202 | +0.87% | 2348만 |
|---|
| 2026.07.28 | ₩152,853 | ₩155,630 | ₩151,351 | ₩151,700 | -0.75% | 2486.8만 |
|---|
| 2026.07.27 | ₩147,435 | ₩150,909 | ₩147,394 | ₩149,876 | +1.66% | 1900.9만 |
|---|
| 2026.07.24 | ₩145,020 | ₩147,005 | ₩144,873 | ₩146,831 | +1.25% | 1840.6만 |
|---|
| 2026.07.23 | ₩144,202 | ₩145,610 | ₩143,236 | ₩145,396 | +0.83% | 2151.7만 |
|---|
| 2026.07.22 | ₩146,911 | ₩147,542 | ₩145,825 | ₩146,643 | -0.18% | 2349.5만 |
|---|
| 2026.07.21 | ₩149,567 | ₩149,956 | ₩147,394 | ₩148,065 | -1.00% | 2271.7만 |
|---|
| 2026.07.20 | ₩152,853 | ₩153,444 | ₩150,412 | ₩150,493 | -1.54% | 1773.9만 |
|---|
| 2026.07.17 | ₩156,877 | ₩158,393 | ₩152,371 | ₩153,229 | -2.33% | 2829만 |
|---|
| 2026.07.16 | ₩152,585 | ₩155,040 | ₩152,317 | ₩154,181 | +1.05% | 2077.8만 |
|---|
| 2026.07.15 | ₩151,901 | ₩153,886 | ₩150,318 | ₩150,935 | -0.64% | 1646.8만 |
|---|
| 2026.07.14 | ₩154,356 | ₩155,429 | ₩152,236 | ₩152,505 | -1.20% | 1468.2만 |
|---|
| 2026.07.13 | ₩153,886 | ₩154,973 | ₩152,920 | ₩153,953 | +0.04% | 1704.3만 |
|---|
| 2026.07.10 | ₩150,157 | ₩153,122 | ₩150,131 | ₩152,773 | +1.74% | 1246.2만 |
|---|
| 2026.07.09 | ₩149,205 | ₩151,244 | ₩148,937 | ₩150,506 | +0.87% | 2046.5만 |
|---|
| 2026.07.08 | ₩151,767 | ₩152,719 | ₩149,970 | ₩151,700 | -0.04% | 1989.2만 |
|---|
| 2026.07.07 | ₩151,526 | ₩152,236 | ₩149,286 | ₩149,607 | -1.27% | 1994.1만 |
|---|
| 2026.07.06 | ₩149,420 | ₩150,721 | ₩146,697 | ₩148,414 | -0.67% | 2952.3만 |
|---|
| 2026.07.02 | ₩146,643 | ₩150,828 | ₩146,415 | ₩150,010 | +2.30% | 2951.2만 |
|---|
| 2026.07.01 | ₩147,716 | ₩148,494 | ₩143,853 | ₩145,959 | -1.19% | 4039.1만 |
|---|
| 2026.06.30 | ₩152,867 | ₩153,725 | ₩151,472 | ₩151,915 | -0.62% | 2303.4만 |
|---|
| 2026.06.29 | ₩156,220 | ₩156,663 | ₩153,175 | ₩153,712 | -1.61% | 2036.7만 |
|---|
| 2026.06.26 | ₩157,320 | ₩158,111 | ₩154,369 | ₩155,174 | -1.36% | 3663.6만 |
|---|
| 2026.06.25 | ₩157,561 | ₩159,050 | ₩154,758 | ₩155,295 | -1.44% | 2038.5만 |
|---|
| 2026.06.24 | ₩160,365 | ₩161,491 | ₩159,520 | ₩159,614 | -0.47% | 2060만 |
|---|
| 2026.06.23 | ₩160,566 | ₩161,290 | ₩156,046 | ₩160,177 | -0.24% | 2341.1만 |
|---|
| 2026.06.22 | ₩156,877 | ₩158,809 | ₩156,864 | ₩157,172 | +0.19% | 1705.4만 |
|---|
| 2026.06.18 | ₩158,540 | ₩158,916 | ₩156,663 | ₩157,172 | -0.86% | 3652.7만 |
|---|
| 2026.06.17 | ₩160,391 | ₩162,310 | ₩157,535 | ₩158,447 | -1.21% | 2171.1만 |
|---|
| 2026.06.16 | ₩162,484 | ₩164,898 | ₩160,794 | ₩162,336 | -0.09% | 2306.1만 |
|---|
| 2026.06.15 | ₩160,606 | ₩162,953 | ₩159,050 | ₩162,055 | +0.90% | 2072.3만 |
|---|
| 2026.06.12 | ₩161,746 | ₩163,114 | ₩160,324 | ₩162,350 | +0.37% | 1475.4만 |
|---|
| 2026.06.11 | ₩161,719 | ₩163,450 | ₩160,231 | ₩161,625 | -0.06% | 2243.8만 |
|---|
| 2026.06.10 | ₩160,566 | ₩162,055 | ₩157,642 | ₩161,746 | +0.74% | 2241.5만 |
|---|
| 2026.06.09 | ₩161,464 | ₩161,625 | ₩158,272 | ₩159,453 | -1.25% | 2395.9만 |
|---|
| 2026.06.08 | ₩158,608 | ₩161,196 | ₩158,473 | ₩160,727 | +1.34% | 1951.4만 |
|---|
| 2026.06.05 | ₩158,742 | ₩162,149 | ₩158,406 | ₩159,453 | +0.45% | 3663.8만 |
|---|
| 2026.06.04 | ₩160,821 | ₩160,874 | ₩157,320 | ₩157,923 | -1.80% | 2287만 |
|---|
| 2026.06.03 | ₩151,700 | ₩157,320 | ₩151,512 | ₩156,783 | +3.35% | 3288.1만 |
|---|
| 2026.06.02 | ₩152,733 | ₩153,672 | ₩151,204 | ₩151,646 | -0.71% | 2736.6만 |
|---|
| 2026.06.01 | ₩153,886 | ₩155,563 | ₩152,317 | ₩153,712 | -0.11% | 2617.6만 |
|---|
| 2026.05.29 | ₩158,420 | ₩159,721 | ₩153,859 | ₩155,254 | -2.00% | 4219.1만 |
|---|
| 2026.05.28 | ₩159,560 | ₩159,842 | ₩157,374 | ₩159,479 | -0.05% | 2161.3만 |
|---|
| 2026.05.27 | ₩158,715 | ₩160,190 | ₩158,326 | ₩158,997 | +0.18% | 2206.2만 |
|---|
| 2026.05.26 | ₩161,880 | ₩162,363 | ₩158,165 | ₩159,037 | -1.76% | 2879.7만 |
|---|
| 2026.05.22 | ₩162,752 | ₩163,570 | ₩159,493 | ₩161,317 | -0.88% | 3033.1만 |
|---|
| 2026.05.21 | ₩166,870 | ₩168,734 | ₩161,478 | ₩162,752 | -2.47% | 5300.7만 |
|---|
| 2026.05.20 | ₩178,271 | ₩179,263 | ₩174,810 | ₩175,508 | -1.55% | 2847.2만 |
|---|
| 2026.05.19 | ₩178,311 | ₩181,289 | ₩177,131 | ₩180,001 | +0.95% | 1695.7만 |
|---|
| 2026.05.18 | ₩176,406 | ₩179,022 | ₩175,883 | ₩178,848 | +1.38% | 1718.3만 |
|---|
| 2026.05.15 | ₩179,317 | ₩179,666 | ₩175,427 | ₩176,313 | -1.68% | 2532.3만 |
|---|
| 2026.05.14 | ₩176,192 | ₩178,096 | ₩175,521 | ₩177,667 | +0.84% | 1420만 |
|---|
| 2026.05.13 | ₩173,281 | ₩177,761 | ₩172,718 | ₩176,339 | +1.76% | 1378.7만 |
|---|
| 2026.05.12 | ₩171,792 | ₩175,870 | ₩171,310 | ₩174,837 | +1.77% | 1793.5만 |
|---|
| 2026.05.11 | ₩174,609 | ₩175,172 | ₩169,512 | ₩171,135 | -1.99% | 1869.9만 |
|---|
| 2026.05.08 | ₩174,797 | ₩176,259 | ₩174,703 | ₩174,944 | +0.08% | 1518.4만 |
|---|
| 2026.05.07 | ₩174,234 | ₩175,172 | ₩172,584 | ₩174,636 | +0.23% | 1493.5만 |
|---|
| 2026.05.06 | ₩175,521 | ₩175,910 | ₩173,737 | ₩174,475 | -0.60% | 1637.2만 |
|---|
| 2026.05.05 | ₩175,052 | ₩176,688 | ₩174,770 | ₩175,427 | +0.21% | 1063.7만 |
|---|
| 2026.05.04 | ₩174,918 | ₩176,715 | ₩173,938 | ₩174,810 | -0.06% | 1034.1만 |
|---|
| 2026.05.01 | ₩176,943 | ₩178,888 | ₩175,682 | ₩176,514 | -0.24% | 1048.1만 |
|---|
| 2026.04.30 | ₩171,712 | ₩177,627 | ₩171,618 | ₩176,956 | +3.05% | 1986.8만 |
|---|
| 2026.04.29 | ₩169,915 | ₩171,792 | ₩168,882 | ₩171,699 | +1.05% | 1653.9만 |
|---|
| 2026.04.28 | ₩173,482 | ₩174,059 | ₩170,049 | ₩171,135 | -1.35% | 1634.2만 |
|---|
| 2026.04.27 | ₩173,858 | ₩174,113 | ₩170,880 | ₩171,135 | -1.57% | 1703만 |
|---|
| 2026.04.24 | ₩176,970 | ₩177,211 | ₩173,402 | ₩174,260 | -1.53% | 1601.6만 |
|---|
| 2026.04.23 | ₩175,132 | ₩177,667 | ₩175,025 | ₩177,091 | +1.12% | 1637.6만 |
|---|
| 2026.04.22 | ₩174,368 | ₩174,971 | ₩172,812 | ₩174,341 | -0.02% | 1762.5만 |
|---|
| 2026.04.21 | ₩171,457 | ₩174,059 | ₩170,988 | ₩173,831 | +1.38% | 1731.2만 |
|---|
| 2026.04.20 | ₩171,511 | ₩173,657 | ₩170,773 | ₩171,578 | +0.04% | 1893.4만 |
|---|
| 2026.04.17 | ₩167,084 | ₩171,108 | ₩165,475 | ₩171,014 | +2.35% | 2476.4만 |
|---|
| 2026.04.16 | ₩166,763 | ₩168,922 | ₩166,280 | ₩167,420 | +0.39% | 1832.5만 |
|---|
| 2026.04.15 | ₩167,165 | ₩167,755 | ₩165,220 | ₩167,339 | +0.10% | 1700.1만 |
|---|
| 2026.04.14 | ₩165,180 | ₩167,930 | ₩164,375 | ₩167,728 | +1.54% | 1532.1만 |
|---|
| 2026.04.13 | ₩169,392 | ₩169,405 | ₩166,253 | ₩167,084 | -1.36% | 1451.1만 |
|---|
| 2026.04.10 | ₩172,651 | ₩172,933 | ₩169,298 | ₩170,035 | -1.51% | 1389.4만 |
|---|
| 2026.04.09 | ₩170,465 | ₩173,952 | ₩170,102 | ₩173,201 | +1.61% | 1385.3만 |
|---|
| 2026.04.08 | ₩164,013 | ₩170,746 | ₩162,739 | ₩170,693 | +4.07% | 2019.4만 |
|---|
| 2026.04.07 | ₩169,257 | ₩169,485 | ₩163,356 | ₩164,295 | -2.93% | 1607.6만 |
|---|
| 2026.04.06 | ₩168,748 | ₩170,317 | ₩168,158 | ₩170,062 | +0.78% | 1085만 |
|---|
| 2026.04.02 | ₩167,862 | ₩168,868 | ₩166,521 | ₩168,721 | +0.51% | 1189.8만 |
|---|
| 2026.04.01 | ₩166,052 | ₩167,970 | ₩165,153 | ₩167,313 | +0.76% | 1704만 |
|---|
| 2026.03.31 | ₩165,555 | ₩167,661 | ₩164,764 | ₩166,696 | +0.69% | 2133만 |
|---|
| 2026.03.30 | ₩165,931 | ₩168,010 | ₩165,166 | ₩165,649 | -0.17% | 2042.9만 |
|---|
| 2026.03.27 | ₩163,678 | ₩166,682 | ₩163,396 | ₩164,831 | +0.70% | 1654.3만 |
|---|
| 2026.03.26 | ₩165,797 | ₩166,052 | ₩163,356 | ₩163,879 | -1.16% | 1644.3만 |
|---|
| 2026.03.25 | ₩164,724 | ₩165,636 | ₩163,342 | ₩165,059 | +0.20% | 1659.7만 |
|---|
| 2026.03.24 | ₩161,800 | ₩166,468 | ₩161,612 | ₩163,704 | +1.18% | 1727만 |
|---|
| 2026.03.23 | ₩161,599 | ₩162,470 | ₩159,681 | ₩161,921 | +0.20% | 2218.2만 |
|---|
| 2026.03.20 | ₩161,800 | ₩162,698 | ₩158,299 | ₩159,640 | -1.33% | 5754.6만 |
|---|
| 2026.03.19 | ₩164,174 | ₩164,643 | ₩159,976 | ₩162,417 | -1.07% | 1792.8만 |
|---|
| 2026.03.18 | ₩166,763 | ₩167,138 | ₩163,409 | ₩163,611 | -1.89% | 1973.5만 |
|---|
| 2026.03.17 | ₩169,874 | ₩170,599 | ₩167,473 | ₩167,769 | -1.24% | 1989.5만 |
|---|
| 2026.03.16 | ₩170,022 | ₩170,317 | ₩167,433 | ₩168,989 | -0.61% | 2046.3만 |
|---|
| 2026.03.13 | ₩168,184 | ₩169,928 | ₩167,621 | ₩169,700 | +0.90% | 1519.4만 |
|---|
| 2026.03.12 | ₩164,040 | ₩168,184 | ₩164,013 | ₩168,104 | +2.48% | 2175.2만 |
|---|
| 2026.03.11 | ₩168,077 | ₩168,318 | ₩165,046 | ₩165,636 | -1.45% | 1817.7만 |
|---|
| 2026.03.10 | ₩166,602 | ₩169,137 | ₩165,448 | ₩167,822 | +0.73% | 1879.4만 |
|---|
| 2026.03.09 | ₩165,904 | ₩167,004 | ₩164,308 | ₩166,776 | +0.53% | 1937.6만 |
|---|
| 2026.03.06 | ₩164,308 | ₩166,575 | ₩163,128 | ₩166,052 | +1.06% | 2155.3만 |
|---|
| 2026.03.05 | ₩168,171 | ₩168,573 | ₩163,168 | ₩165,394 | -1.65% | 2860.5만 |
|---|
| 2026.03.04 | ₩170,491 | ₩171,913 | ₩169,324 | ₩171,430 | +0.55% | 1643.4만 |
|---|
| 2026.03.03 | ₩169,700 | ₩172,181 | ₩168,560 | ₩171,564 | +1.10% | 1648만 |
|---|
| 2026.03.02 | ₩170,961 | ₩172,691 | ₩170,411 | ₩170,478 | -0.28% | 1709.2만 |
|---|
| 2026.02.27 | ₩168,359 | ₩172,490 | ₩167,862 | ₩171,618 | +1.94% | 2920.6만 |
|---|
| 2026.02.26 | ₩168,976 | ₩170,786 | ₩166,239 | ₩166,883 | -1.24% | 1863.8만 |
|---|
| 2026.02.25 | ₩169,821 | ₩170,880 | ₩168,225 | ₩168,667 | -0.68% | 1734.6만 |
|---|
| 2026.02.24 | ₩168,868 | ₩171,739 | ₩167,541 | ₩170,009 | +0.68% | 2016.1만 |
|---|
| 2026.02.23 | ₩165,676 | ₩170,076 | ₩164,925 | ₩168,748 | +1.85% | 2566.3만 |
|---|
| 2026.02.20 | ₩164,979 | ₩165,622 | ₩162,363 | ₩164,965 | -0.01% | 3515.1만 |
|---|
| 2026.02.19 | ₩172,356 | ₩174,502 | ₩166,856 | ₩167,487 | -2.82% | 4299.3만 |
|---|
| 2026.02.18 | ₩171,859 | ₩172,852 | ₩168,694 | ₩169,834 | -1.18% | 3648.5만 |
|---|
| 2026.02.17 | ₩178,539 | ₩180,658 | ₩171,900 | ₩172,825 | -3.20% | 3799.6만 |
|---|
| 2026.02.13 | ₩177,989 | ₩180,605 | ₩176,715 | ₩179,585 | +0.90% | 2413.1만 |
|---|
| 2026.02.12 | ₩173,536 | ₩180,390 | ₩173,442 | ₩179,250 | +3.29% | 3338.3만 |
|---|
| 2026.02.11 | ₩169,941 | ₩174,019 | ₩169,848 | ₩172,718 | +1.63% | 1923.2만 |
|---|
| 2026.02.10 | ₩172,946 | ₩173,482 | ₩169,526 | ₩169,941 | -1.74% | 2466.2만 |
|---|
| 2026.02.09 | ₩176,272 | ₩176,769 | ₩171,806 | ₩173,053 | -1.83% | 2719.7만 |
|---|
| 2026.02.06 | ₩170,733 | ₩176,648 | ₩170,411 | ₩175,950 | +3.06% | 2659.3만 |
|---|
| 2026.02.05 | ₩172,463 | ₩173,831 | ₩169,754 | ₩170,263 | -1.28% | 3051.8만 |
|---|
| 2026.02.04 | ₩171,859 | ₩173,576 | ₩170,465 | ₩171,685 | -0.10% | 2753.2만 |
|---|
| 2026.02.03 | ₩165,851 | ₩171,913 | ₩165,851 | ₩171,296 | +3.28% | 3201.9만 |
|---|
| 2026.02.02 | ₩160,284 | ₩166,588 | ₩159,681 | ₩166,400 | +3.82% | 3121만 |
|---|
| 2026.01.30 | ₩156,810 | ₩160,163 | ₩156,394 | ₩159,801 | +1.91% | 2221.5만 |
|---|
| 2026.01.29 | ₩156,193 | ₩157,816 | ₩155,684 | ₩157,481 | +0.82% | 1638.1만 |
|---|
| 2026.01.28 | ₩156,448 | ₩157,548 | ₩155,415 | ₩156,354 | -0.06% | 1634.2만 |
|---|
| 2026.01.27 | ₩157,602 | ₩157,776 | ₩154,892 | ₩156,850 | -0.48% | 2296.9만 |
|---|
| 2026.01.26 | ₩158,017 | ₩159,412 | ₩157,454 | ₩157,789 | -0.14% | 1955.2만 |
|---|
| 2026.01.23 | ₩158,500 | ₩159,090 | ₩157,119 | ₩157,910 | -0.37% | 2080.7만 |
|---|
| 2026.01.22 | ₩160,002 | ₩160,311 | ₩157,803 | ₩158,044 | -1.22% | 2454.7만 |
|---|
| 2026.01.21 | ₩158,380 | ₩161,612 | ₩157,669 | ₩160,096 | +1.08% | 3481.2만 |
|---|
| 2026.01.20 | ₩162,149 | ₩163,128 | ₩157,749 | ₩159,225 | -1.80% | 4533.4만 |
|---|
| 2026.01.16 | ₩159,171 | ₩161,760 | ₩156,797 | ₩160,552 | +0.87% | 4.2억 |
|---|
| 2026.01.15 | ₩160,928 | ₩162,122 | ₩159,251 | ₩159,882 | -0.65% | 3455.9만 |
|---|
| 2026.01.14 | ₩161,210 | ₩162,618 | ₩159,654 | ₩161,008 | -0.12% | 3276.4만 |
|---|
| 2026.01.13 | ₩158,125 | ₩161,639 | ₩157,910 | ₩161,438 | +2.10% | 3122.2만 |
|---|
| 2026.01.12 | ₩157,602 | ₩159,399 | ₩156,140 | ₩158,232 | +0.40% | 4918.2만 |
|---|
| 2026.01.09 | ₩150,573 | ₩154,865 | ₩150,573 | ₩153,618 | +2.02% | 2190.3만 |
|---|
| 2026.01.08 | ₩149,272 | ₩152,196 | ₩147,287 | ₩151,660 | +1.60% | 2405.8만 |
|---|
| 2026.01.07 | ₩153,162 | ₩153,886 | ₩150,359 | ₩151,190 | -1.29% | 2330.6만 |
|---|
| 2026.01.06 | ₩150,761 | ₩153,967 | ₩150,211 | ₩153,363 | +1.73% | 2012.1만 |
|---|
| 2026.01.05 | ₩151,324 | ₩152,545 | ₩150,426 | ₩151,177 | -0.10% | 1955.8만 |
|---|
| 2026.01.02 | ₩149,460 | ₩151,284 | ₩149,044 | ₩151,244 | +1.19% | 1430.7만 |
|---|
| 2025.12.31 | ₩149,862 | ₩150,560 | ₩149,312 | ₩149,433 | -0.29% | 1148.7만 |
|---|
| 2025.12.30 | ₩150,077 | ₩151,150 | ₩150,010 | ₩150,117 | +0.03% | 1173.1만 |
|---|
| 2025.12.29 | ₩149,675 | ₩151,271 | ₩149,648 | ₩150,935 | +0.84% | 1298만 |
|---|
| 2025.12.26 | ₩149,849 | ₩150,184 | ₩149,366 | ₩149,876 | +0.02% | 900.4만 |
|---|
| 2025.12.24 | ₩148,749 | ₩149,836 | ₩148,280 | ₩149,701 | +0.64% | 901만 |
|---|
| 2025.12.23 | ₩150,211 | ₩150,694 | ₩148,481 | ₩148,749 | -0.97% | 2032만 |
|---|
| 2025.12.22 | ₩152,920 | ₩153,336 | ₩150,520 | ₩151,029 | -1.24% | 2147.4만 |
|---|
| 2025.12.19 | ₩154,436 | ₩154,624 | ₩152,277 | ₩153,390 | -0.68% | 5004.4만 |
|---|
| 2025.12.18 | ₩154,262 | ₩156,233 | ₩153,725 | ₩154,020 | -0.16% | 2147.7만 |
|---|
| 2025.12.17 | ₩154,517 | ₩156,113 | ₩154,342 | ₩155,134 | +0.40% | 1617.8만 |
|---|
| 2025.12.16 | ₩156,368 | ₩156,770 | ₩154,181 | ₩154,812 | -1.00% | 1964.2만 |
|---|
| 2025.12.15 | ₩156,837 | ₩157,535 | ₩155,107 | ₩156,649 | -0.12% | 1871.4만 |
|---|
| 2025.12.12 | ₩154,597 | ₩156,864 | ₩154,275 | ₩156,529 | +1.25% | 1909.2만 |
|---|
| 2025.12.11 | ₩151,754 | ₩155,415 | ₩151,365 | ₩154,946 | +2.10% | 2158.7만 |
|---|
| 2025.12.10 | ₩154,718 | ₩155,898 | ₩151,552 | ₩151,807 | -1.88% | 2286만 |
|---|
| 2025.12.09 | ₩152,840 | ₩155,214 | ₩151,593 | ₩154,329 | +0.97% | 2432.7만 |
|---|
| 2025.12.08 | ₩153,672 | ₩154,235 | ₩150,627 | ₩152,317 | -0.88% | 2270.1만 |
|---|
| 2025.12.05 | ₩153,886 | ₩155,952 | ₩153,819 | ₩154,396 | +0.33% | 2395.6만 |
|---|
| 2025.12.04 | ₩152,397 | ₩154,101 | ₩151,780 | ₩154,034 | +1.07% | 2590.5만 |
|---|
| 2025.12.03 | ₩150,895 | ₩154,101 | ₩150,520 | ₩153,457 | +1.70% | 2447.8만 |
|---|
| 2025.12.02 | ₩149,514 | ₩151,096 | ₩148,602 | ₩150,774 | +0.84% | 1871.2만 |
|---|
| 2025.12.01 | ₩148,226 | ₩149,903 | ₩148,025 | ₩149,594 | +0.92% | 1723.7만 |
|---|
| 2025.11.28 | ₩146,603 | ₩148,481 | ₩146,201 | ₩148,226 | +1.11% | 984.7만 |
|---|
| 2025.11.26 | ₩143,786 | ₩146,992 | ₩143,746 | ₩146,335 | +1.77% | 1778.3만 |
|---|
| 2025.11.25 | ₩140,312 | ₩144,081 | ₩139,803 | ₩143,518 | +2.28% | 2021.3만 |
|---|
| 2025.11.24 | ₩141,318 | ₩142,539 | ₩139,172 | ₩139,575 | -1.23% | 4251.9만 |
|---|
| 2025.11.21 | ₩144,832 | ₩145,061 | ₩140,460 | ₩141,265 | -2.46% | 4142.1만 |
|---|
| 2025.11.20 | ₩139,414 | ₩144,739 | ₩137,724 | ₩143,666 | +3.05% | 5037.6만 |
|---|
| 2025.11.19 | ₩136,248 | ₩136,423 | ₩133,700 | ₩134,947 | -0.95% | 2215.7만 |
|---|
| 2025.11.18 | ₩138,126 | ₩138,609 | ₩135,980 | ₩135,993 | -1.54% | 1760.5만 |
|---|
| 2025.11.17 | ₩137,590 | ₩138,582 | ₩136,946 | ₩138,086 | +0.36% | 1528.9만 |
|---|
| 2025.11.14 | ₩134,397 | ₩137,469 | ₩132,627 | ₩137,455 | +2.28% | 2342.4만 |
|---|
| 2025.11.13 | ₩138,944 | ₩139,400 | ₩136,838 | ₩137,536 | -1.01% | 1808.9만 |
|---|
| 2025.11.12 | ₩138,622 | ₩138,958 | ₩137,697 | ₩138,743 | +0.09% | 1208.4만 |
|---|
| 2025.11.11 | ₩137,482 | ₩139,145 | ₩137,241 | ₩138,743 | +0.92% | 1318.2만 |
|---|
| 2025.11.10 | ₩137,013 | ₩137,710 | ₩136,275 | ₩137,375 | +0.26% | 1450.8만 |
|---|
| 2025.11.07 | ₩136,986 | ₩138,113 | ₩136,449 | ₩137,603 | +0.45% | 1724.9만 |
|---|
| 2025.11.06 | ₩135,926 | ₩136,718 | ₩134,169 | ₩136,382 | +0.34% | 1486.6만 |
|---|
| 2025.11.05 | ₩136,463 | ₩137,724 | ₩135,269 | ₩136,101 | -0.27% | 1335.7만 |
|---|
| 2025.11.04 | ₩136,986 | ₩137,643 | ₩136,087 | ₩137,174 | +0.14% | 1263.6만 |
|---|
| 2025.11.03 | ₩135,229 | ₩136,543 | ₩134,666 | ₩136,262 | +0.76% | 1481.2만 |
|---|
| 2025.10.31 | ₩136,409 | ₩136,946 | ₩134,370 | ₩135,712 | -0.51% | 2023.7만 |
|---|
| 2025.10.30 | ₩137,080 | ₩138,649 | ₩136,758 | ₩137,120 | +0.03% | 1406.5만 |
|---|
| 2025.10.29 | ₩138,032 | ₩139,052 | ₩136,959 | ₩137,429 | -0.44% | 1198.6만 |
|---|
| 2025.10.28 | ₩139,575 | ₩139,682 | ₩138,220 | ₩138,381 | -0.86% | 1332.3만 |
|---|
| 2025.10.27 | ₩142,633 | ₩142,660 | ₩139,695 | ₩140,125 | -1.76% | 1637.6만 |
|---|
| 2025.10.24 | ₩143,612 | ₩143,746 | ₩141,520 | ₩142,405 | -0.84% | 1031.8만 |
|---|
| 2025.10.23 | ₩143,987 | ₩144,283 | ₩141,882 | ₩143,330 | -0.46% | 1140.8만 |
|---|
| 2025.10.22 | ₩142,914 | ₩144,551 | ₩141,721 | ₩143,706 | +0.55% | 1229.7만 |
|---|
| 2025.10.21 | ₩143,961 | ₩144,162 | ₩142,418 | ₩142,472 | -1.03% | 1090만 |
|---|
| 2025.10.20 | ₩144,658 | ₩145,195 | ₩142,995 | ₩143,585 | -0.74% | 1058.1만 |
|---|
| 2025.10.17 | ₩143,746 | ₩145,128 | ₩142,472 | ₩144,497 | +0.52% | 1373.6만 |
|---|
| 2025.10.16 | ₩146,469 | ₩146,979 | ₩141,721 | ₩142,807 | -2.50% | 1636.6만 |
|---|
| 2025.10.15 | ₩143,947 | ₩146,952 | ₩143,920 | ₩146,241 | +1.59% | 2141.6만 |
|---|
| 2025.10.14 | ₩139,561 | ₩144,752 | ₩138,005 | ₩143,800 | +3.04% | 3086만 |
|---|
| 2025.10.13 | ₩135,967 | ₩137,415 | ₩135,564 | ₩136,973 | +0.74% | 1087.1만 |
|---|
| 2025.10.10 | ₩136,879 | ₩138,998 | ₩136,168 | ₩136,597 | -0.21% | 1851.9만 |
|---|