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 | ₩147,234 | ₩149,255 | ₩147,140 | ₩149,041 | +1.23% | 1183.3만 |
| 2026.10.08 | ₩145,360 | ₩148,746 | ₩145,146 | ₩147,983 | +1.80% | 2376.8만 |
| 2026.10.07 | ₩143,941 | ₩145,628 | ₩143,754 | ₩144,771 | +0.58% | 1613.2만 |
| 2026.10.06 | ₩139,872 | ₩143,955 | ₩139,872 | ₩143,486 | +2.58% | 2201.8만 |
| 2026.10.05 | ₩138,989 | ₩140,675 | ₩138,386 | ₩140,635 | +1.18% | 1923.3만 |
| 2026.10.02 | ₩140,461 | ₩140,729 | ₩138,949 | ₩139,551 | -0.65% | 2327.6만 |
| 2026.10.01 | ₩139,712 | ₩140,675 | ₩138,654 | ₩139,551 | -0.11% | 2304.4만 |
| 2026.09.30 | ₩143,178 | ₩143,259 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,096 |
| -2.85% |
| 2815.2만 |
| 2026.09.29 | ₩144,222 | ₩144,423 | ₩141,010 | ₩142,951 | -0.88% | 2727.5만 |
|---|
| 2026.09.28 | ₩144,423 | ₩146,458 | ₩143,580 | ₩145,534 | +0.77% | 1723.2만 |
|---|
| 2026.09.25 | ₩143,326 | ₩144,758 | ₩142,482 | ₩144,530 | +0.84% | 1961.4만 |
|---|
| 2026.09.24 | ₩148,800 | ₩148,800 | ₩143,901 | ₩144,008 | -3.22% | 2617.4만 |
|---|
| 2026.09.23 | ₩147,528 | ₩148,880 | ₩146,551 | ₩147,943 | +0.28% | 2277.1만 |
|---|
| 2026.09.22 | ₩144,718 | ₩147,488 | ₩144,035 | ₩147,395 | +1.85% | 1937.3만 |
|---|
| 2026.09.21 | ₩142,094 | ₩144,236 | ₩141,987 | ₩143,807 | +1.21% | 2396.7만 |
|---|
| 2026.09.18 | ₩142,201 | ₩144,182 | ₩142,107 | ₩142,857 | +0.46% | 4533.8만 |
|---|
| 2026.09.17 | ₩144,289 | ₩144,289 | ₩142,081 | ₩142,937 | -0.94% | 1921.6만 |
|---|
| 2026.09.16 | ₩144,985 | ₩145,467 | ₩143,821 | ₩143,888 | -0.76% | 1515.1만 |
|---|
| 2026.09.15 | ₩145,373 | ₩146,217 | ₩144,370 | ₩144,677 | -0.48% | 1931.6만 |
|---|
| 2026.09.14 | ₩144,664 | ₩146,886 | ₩144,557 | ₩146,002 | +0.93% | 2387.7만 |
|---|
| 2026.09.11 | ₩142,148 | ₩143,500 | ₩141,505 | ₩143,419 | +0.89% | 1706.9만 |
|---|
| 2026.09.10 | ₩142,107 | ₩143,433 | ₩141,331 | ₩141,519 | -0.41% | 1717.5만 |
|---|
| 2026.09.09 | ₩141,465 | ₩142,081 | ₩140,756 | ₩141,652 | +0.13% | 1546.1만 |
|---|
| 2026.09.08 | ₩142,924 | ₩143,085 | ₩141,425 | ₩141,947 | -0.68% | 2266.5만 |
|---|
| 2026.09.04 | ₩144,825 | ₩146,203 | ₩143,125 | ₩143,406 | -0.98% | 2054.1만 |
|---|
| 2026.09.03 | ₩142,442 | ₩146,364 | ₩141,907 | ₩145,119 | +1.88% | 2554.1만 |
|---|
| 2026.09.02 | ₩141,840 | ₩142,924 | ₩141,157 | ₩142,000 | +0.11% | 2518.2만 |
|---|
| 2026.09.01 | ₩140,689 | ₩142,737 | ₩140,086 | ₩141,773 | +0.77% | 2207.5만 |
|---|
| 2026.08.31 | ₩137,972 | ₩140,528 | ₩137,650 | ₩140,367 | +1.74% | 3418.9만 |
|---|
| 2026.08.28 | ₩137,985 | ₩138,400 | ₩137,195 | ₩137,985 | 0.00% | 1942.1만 |
|---|
| 2026.08.27 | ₩138,681 | ₩138,868 | ₩136,887 | ₩137,369 | -0.95% | 2981.7만 |
|---|
| 2026.08.26 | ₩141,224 | ₩142,000 | ₩139,310 | ₩139,658 | -1.11% | 2840.9만 |
|---|
| 2026.08.25 | ₩141,318 | ₩141,974 | ₩139,738 | ₩141,050 | -0.19% | 2703.3만 |
|---|
| 2026.08.24 | ₩139,390 | ₩142,683 | ₩139,203 | ₩142,536 | +2.26% | 3561.6만 |
|---|
| 2026.08.21 | ₩138,788 | ₩139,578 | ₩136,727 | ₩138,801 | +0.01% | 4445.4만 |
|---|
| 2026.08.20 | ₩142,389 | ₩143,218 | ₩137,664 | ₩138,989 | -2.39% | 8363.3만 |
|---|
| 2026.08.19 | ₩154,181 | ₩156,429 | ₩152,574 | ₩152,989 | -0.77% | 3428.7만 |
|---|
| 2026.08.18 | ₩155,666 | ₩155,680 | ₩153,230 | ₩154,194 | -0.95% | 2067.5만 |
|---|
| 2026.08.17 | ₩153,030 | ₩154,167 | ₩152,481 | ₩153,030 | 0.00% | 1813.1만 |
|---|
| 2026.08.14 | ₩154,810 | ₩155,867 | ₩153,444 | ₩154,288 | -0.34% | 1452만 |
|---|
| 2026.08.13 | ₩155,492 | ₩155,693 | ₩153,672 | ₩154,890 | -0.39% | 1682.2만 |
|---|
| 2026.08.12 | ₩150,406 | ₩155,332 | ₩150,286 | ₩155,278 | +3.24% | 2205.5만 |
|---|
| 2026.08.11 | ₩150,500 | ₩151,704 | ₩150,165 | ₩151,597 | +0.73% | 1700.6만 |
|---|
| 2026.08.10 | ₩148,679 | ₩150,848 | ₩148,251 | ₩150,794 | +1.42% | 1914.4만 |
|---|
| 2026.08.07 | ₩148,050 | ₩150,299 | ₩147,903 | ₩149,710 | +1.12% | 1881.9만 |
|---|
| 2026.08.06 | ₩152,682 | ₩153,337 | ₩148,626 | ₩150,005 | -1.75% | 2320.3만 |
|---|
| 2026.08.05 | ₩150,513 | ₩151,464 | ₩149,054 | ₩150,366 | -0.10% | 2144.6만 |
|---|
| 2026.08.04 | ₩145,909 | ₩149,483 | ₩145,306 | ₩149,309 | +2.33% | 2962만 |
|---|
| 2026.08.03 | ₩151,383 | ₩151,638 | ₩147,448 | ₩148,184 | -2.11% | 2394.3만 |
|---|
| 2026.07.31 | ₩147,930 | ₩149,790 | ₩147,087 | ₩148,840 | +0.62% | 2279.9만 |
|---|
| 2026.07.30 | ₩149,389 | ₩151,290 | ₩147,823 | ₩148,706 | -0.46% | 2874.7만 |
|---|
| 2026.07.29 | ₩151,557 | ₩153,511 | ₩150,513 | ₩152,882 | +0.87% | 2348만 |
|---|
| 2026.07.28 | ₩152,534 | ₩155,305 | ₩151,035 | ₩151,383 | -0.75% | 2486.8만 |
|---|
| 2026.07.27 | ₩147,127 | ₩150,594 | ₩147,087 | ₩149,563 | +1.66% | 1900.9만 |
|---|
| 2026.07.24 | ₩144,718 | ₩146,699 | ₩144,570 | ₩146,525 | +1.25% | 1840.6만 |
|---|
| 2026.07.23 | ₩143,901 | ₩145,306 | ₩142,937 | ₩145,092 | +0.83% | 2151.7만 |
|---|
| 2026.07.22 | ₩146,605 | ₩147,234 | ₩145,521 | ₩146,337 | -0.18% | 2349.5만 |
|---|
| 2026.07.21 | ₩149,255 | ₩149,643 | ₩147,087 | ₩147,756 | -1.00% | 2271.7만 |
|---|
| 2026.07.20 | ₩152,534 | ₩153,123 | ₩150,098 | ₩150,179 | -1.54% | 1773.9만 |
|---|
| 2026.07.17 | ₩156,550 | ₩158,062 | ₩152,052 | ₩152,909 | -2.33% | 2829만 |
|---|
| 2026.07.16 | ₩152,267 | ₩154,716 | ₩151,999 | ₩153,859 | +1.05% | 2077.8만 |
|---|
| 2026.07.15 | ₩151,584 | ₩153,565 | ₩150,005 | ₩150,620 | -0.64% | 1646.8만 |
|---|
| 2026.07.14 | ₩154,033 | ₩155,104 | ₩151,919 | ₩152,186 | -1.20% | 1468.2만 |
|---|
| 2026.07.13 | ₩153,565 | ₩154,649 | ₩152,601 | ₩153,632 | +0.04% | 1704.3만 |
|---|
| 2026.07.10 | ₩149,844 | ₩152,802 | ₩149,817 | ₩152,454 | +1.74% | 1246.2만 |
|---|
| 2026.07.09 | ₩148,894 | ₩150,928 | ₩148,626 | ₩150,192 | +0.87% | 2046.5만 |
|---|
| 2026.07.08 | ₩151,450 | ₩152,400 | ₩149,657 | ₩151,383 | -0.04% | 1989.2만 |
|---|
| 2026.07.07 | ₩151,209 | ₩151,919 | ₩148,974 | ₩149,295 | -1.27% | 1994.1만 |
|---|
| 2026.07.06 | ₩149,108 | ₩150,406 | ₩146,391 | ₩148,104 | -0.67% | 2952.3만 |
|---|
| 2026.07.02 | ₩146,337 | ₩150,513 | ₩146,110 | ₩149,697 | +2.30% | 2951.2만 |
|---|
| 2026.07.01 | ₩147,408 | ₩148,184 | ₩143,553 | ₩145,654 | -1.19% | 4039.1만 |
|---|
| 2026.06.30 | ₩152,548 | ₩153,404 | ₩151,156 | ₩151,597 | -0.62% | 2303.4만 |
|---|
| 2026.06.29 | ₩155,894 | ₩156,336 | ₩152,856 | ₩153,391 | -1.61% | 2036.7만 |
|---|
| 2026.06.26 | ₩156,991 | ₩157,781 | ₩154,047 | ₩154,850 | -1.36% | 3663.6만 |
|---|
| 2026.06.25 | ₩157,232 | ₩158,718 | ₩154,435 | ₩154,970 | -1.44% | 2038.5만 |
|---|
| 2026.06.24 | ₩160,030 | ₩161,154 | ₩159,187 | ₩159,280 | -0.47% | 2060만 |
|---|
| 2026.06.23 | ₩160,231 | ₩160,953 | ₩155,720 | ₩159,842 | -0.24% | 2341.1만 |
|---|
| 2026.06.22 | ₩156,550 | ₩158,477 | ₩156,536 | ₩156,844 | +0.19% | 1705.4만 |
|---|
| 2026.06.18 | ₩158,210 | ₩158,584 | ₩156,336 | ₩156,844 | -0.86% | 3652.7만 |
|---|
| 2026.06.17 | ₩160,057 | ₩161,971 | ₩157,206 | ₩158,116 | -1.21% | 2171.1만 |
|---|
| 2026.06.16 | ₩162,145 | ₩164,554 | ₩160,458 | ₩161,997 | -0.09% | 2306.1만 |
|---|
| 2026.06.15 | ₩160,271 | ₩162,613 | ₩158,718 | ₩161,716 | +0.90% | 2072.3만 |
|---|
| 2026.06.12 | ₩161,409 | ₩162,774 | ₩159,990 | ₩162,011 | +0.37% | 1475.4만 |
|---|
| 2026.06.11 | ₩161,382 | ₩163,108 | ₩159,896 | ₩161,288 | -0.06% | 2243.8만 |
|---|
| 2026.06.10 | ₩160,231 | ₩161,716 | ₩157,313 | ₩161,409 | +0.74% | 2241.5만 |
|---|
| 2026.06.09 | ₩161,127 | ₩161,288 | ₩157,942 | ₩159,120 | -1.25% | 2395.9만 |
|---|
| 2026.06.08 | ₩158,276 | ₩160,860 | ₩158,143 | ₩160,391 | +1.34% | 1951.4만 |
|---|
| 2026.06.05 | ₩158,410 | ₩161,810 | ₩158,076 | ₩159,120 | +0.45% | 3663.8만 |
|---|
| 2026.06.04 | ₩160,485 | ₩160,538 | ₩156,991 | ₩157,594 | -1.80% | 2287만 |
|---|
| 2026.06.03 | ₩151,383 | ₩156,991 | ₩151,196 | ₩156,456 | +3.35% | 3288.1만 |
|---|
| 2026.06.02 | ₩152,414 | ₩153,351 | ₩150,888 | ₩151,330 | -0.71% | 2736.6만 |
|---|
| 2026.06.01 | ₩153,565 | ₩155,238 | ₩151,999 | ₩153,391 | -0.11% | 2617.6만 |
|---|
| 2026.05.29 | ₩158,089 | ₩159,387 | ₩153,538 | ₩154,930 | -2.00% | 4219.1만 |
|---|
| 2026.05.28 | ₩159,227 | ₩159,508 | ₩157,045 | ₩159,146 | -0.05% | 2161.3만 |
|---|
| 2026.05.27 | ₩158,384 | ₩159,856 | ₩157,995 | ₩158,665 | +0.18% | 2206.2만 |
|---|
| 2026.05.26 | ₩161,542 | ₩162,024 | ₩157,835 | ₩158,705 | -1.76% | 2879.7만 |
|---|
| 2026.05.22 | ₩162,412 | ₩163,229 | ₩159,160 | ₩160,980 | -0.88% | 3033.1만 |
|---|
| 2026.05.21 | ₩166,522 | ₩168,382 | ₩161,141 | ₩162,412 | -2.47% | 5300.7만 |
|---|
| 2026.05.20 | ₩177,899 | ₩178,889 | ₩174,445 | ₩175,141 | -1.55% | 2847.2만 |
|---|
| 2026.05.19 | ₩177,939 | ₩180,910 | ₩176,761 | ₩179,625 | +0.95% | 1695.7만 |
|---|
| 2026.05.18 | ₩176,038 | ₩178,648 | ₩175,516 | ₩178,474 | +1.38% | 1718.3만 |
|---|
| 2026.05.15 | ₩178,943 | ₩179,291 | ₩175,061 | ₩175,945 | -1.68% | 2532.3만 |
|---|
| 2026.05.14 | ₩175,824 | ₩177,725 | ₩175,155 | ₩177,296 | +0.84% | 1420만 |
|---|
| 2026.05.13 | ₩172,920 | ₩177,390 | ₩172,357 | ₩175,971 | +1.76% | 1378.7만 |
|---|
| 2026.05.12 | ₩171,434 | ₩175,503 | ₩170,952 | ₩174,472 | +1.77% | 1793.5만 |
|---|
| 2026.05.11 | ₩174,245 | ₩174,807 | ₩169,158 | ₩170,778 | -1.99% | 1869.9만 |
|---|
| 2026.05.08 | ₩174,432 | ₩175,891 | ₩174,338 | ₩174,579 | +0.08% | 1518.4만 |
|---|
| 2026.05.07 | ₩173,870 | ₩174,807 | ₩172,224 | ₩174,271 | +0.23% | 1493.5만 |
|---|
| 2026.05.06 | ₩175,155 | ₩175,543 | ₩173,375 | ₩174,111 | -0.60% | 1637.2만 |
|---|
| 2026.05.05 | ₩174,686 | ₩176,319 | ₩174,405 | ₩175,061 | +0.21% | 1063.7만 |
|---|
| 2026.05.04 | ₩174,552 | ₩176,346 | ₩173,575 | ₩174,445 | -0.06% | 1034.1만 |
|---|
| 2026.05.01 | ₩176,574 | ₩178,514 | ₩175,315 | ₩176,145 | -0.24% | 1048.1만 |
|---|
| 2026.04.30 | ₩171,353 | ₩177,256 | ₩171,260 | ₩176,587 | +3.05% | 1986.8만 |
|---|
| 2026.04.29 | ₩169,560 | ₩171,434 | ₩168,529 | ₩171,340 | +1.05% | 1653.9만 |
|---|
| 2026.04.28 | ₩173,120 | ₩173,696 | ₩169,694 | ₩170,778 | -1.35% | 1634.2만 |
|---|
| 2026.04.27 | ₩173,495 | ₩173,749 | ₩170,524 | ₩170,778 | -1.57% | 1703만 |
|---|
| 2026.04.24 | ₩176,600 | ₩176,841 | ₩173,040 | ₩173,897 | -1.53% | 1601.6만 |
|---|
| 2026.04.23 | ₩174,767 | ₩177,296 | ₩174,660 | ₩176,721 | +1.12% | 1637.6만 |
|---|
| 2026.04.22 | ₩174,004 | ₩174,606 | ₩172,451 | ₩173,977 | -0.02% | 1762.5만 |
|---|
| 2026.04.21 | ₩171,099 | ₩173,696 | ₩170,631 | ₩173,468 | +1.38% | 1731.2만 |
|---|
| 2026.04.20 | ₩171,153 | ₩173,294 | ₩170,417 | ₩171,220 | +0.04% | 1893.4만 |
|---|
| 2026.04.17 | ₩166,736 | ₩170,751 | ₩165,130 | ₩170,657 | +2.35% | 2476.4만 |
|---|
| 2026.04.16 | ₩166,414 | ₩168,569 | ₩165,933 | ₩167,070 | +0.39% | 1832.5만 |
|---|
| 2026.04.15 | ₩166,816 | ₩167,405 | ₩164,875 | ₩166,990 | +0.10% | 1700.1만 |
|---|
| 2026.04.14 | ₩164,835 | ₩167,579 | ₩164,032 | ₩167,378 | +1.54% | 1532.1만 |
|---|
| 2026.04.13 | ₩169,038 | ₩169,051 | ₩165,906 | ₩166,736 | -1.36% | 1451.1만 |
|---|
| 2026.04.10 | ₩172,290 | ₩172,572 | ₩168,944 | ₩169,680 | -1.51% | 1389.4만 |
|---|
| 2026.04.09 | ₩170,109 | ₩173,589 | ₩169,747 | ₩172,839 | +1.61% | 1385.3만 |
|---|
| 2026.04.08 | ₩163,671 | ₩170,390 | ₩162,399 | ₩170,336 | +4.07% | 2019.4만 |
|---|
| 2026.04.07 | ₩168,904 | ₩169,132 | ₩163,015 | ₩163,952 | -2.93% | 1607.6만 |
|---|
| 2026.04.06 | ₩168,395 | ₩169,961 | ₩167,806 | ₩169,707 | +0.78% | 1085만 |
|---|
| 2026.04.02 | ₩167,512 | ₩168,516 | ₩166,174 | ₩168,369 | +0.51% | 1189.8만 |
|---|
| 2026.04.01 | ₩165,705 | ₩167,619 | ₩164,808 | ₩166,963 | +0.76% | 1704만 |
|---|
| 2026.03.31 | ₩165,210 | ₩167,311 | ₩164,420 | ₩166,348 | +0.69% | 2133만 |
|---|
| 2026.03.30 | ₩165,585 | ₩167,659 | ₩164,822 | ₩165,304 | -0.17% | 2042.9만 |
|---|
| 2026.03.27 | ₩163,336 | ₩166,334 | ₩163,055 | ₩164,487 | +0.70% | 1654.3만 |
|---|
| 2026.03.26 | ₩165,451 | ₩165,705 | ₩163,015 | ₩163,537 | -1.16% | 1644.3만 |
|---|
| 2026.03.25 | ₩164,380 | ₩165,290 | ₩163,001 | ₩164,715 | +0.20% | 1659.7만 |
|---|
| 2026.03.24 | ₩161,462 | ₩166,120 | ₩161,275 | ₩163,363 | +1.18% | 1727만 |
|---|
| 2026.03.23 | ₩161,261 | ₩162,131 | ₩159,347 | ₩161,583 | +0.20% | 2218.2만 |
|---|
| 2026.03.20 | ₩161,462 | ₩162,359 | ₩157,969 | ₩159,307 | -1.33% | 5754.6만 |
|---|
| 2026.03.19 | ₩163,831 | ₩164,300 | ₩159,642 | ₩162,078 | -1.07% | 1792.8만 |
|---|
| 2026.03.18 | ₩166,414 | ₩166,789 | ₩163,068 | ₩163,269 | -1.89% | 1973.5만 |
|---|
| 2026.03.17 | ₩169,520 | ₩170,243 | ₩167,124 | ₩167,418 | -1.24% | 1989.5만 |
|---|
| 2026.03.16 | ₩169,667 | ₩169,961 | ₩167,084 | ₩168,636 | -0.61% | 2046.3만 |
|---|
| 2026.03.13 | ₩167,833 | ₩169,573 | ₩167,271 | ₩169,346 | +0.90% | 1519.4만 |
|---|
| 2026.03.12 | ₩163,697 | ₩167,833 | ₩163,671 | ₩167,753 | +2.48% | 2175.2만 |
|---|
| 2026.03.11 | ₩167,726 | ₩167,967 | ₩164,701 | ₩165,290 | -1.45% | 1817.7만 |
|---|
| 2026.03.10 | ₩166,254 | ₩168,784 | ₩165,103 | ₩167,472 | +0.73% | 1879.4만 |
|---|
| 2026.03.09 | ₩165,558 | ₩166,655 | ₩163,965 | ₩166,428 | +0.53% | 1937.6만 |
|---|
| 2026.03.06 | ₩163,965 | ₩166,227 | ₩162,787 | ₩165,705 | +1.06% | 2155.3만 |
|---|
| 2026.03.05 | ₩167,820 | ₩168,221 | ₩162,827 | ₩165,049 | -1.65% | 2860.5만 |
|---|
| 2026.03.04 | ₩170,135 | ₩171,554 | ₩168,971 | ₩171,072 | +0.55% | 1643.4만 |
|---|
| 2026.03.03 | ₩169,346 | ₩171,822 | ₩168,208 | ₩171,206 | +1.10% | 1648만 |
|---|
| 2026.03.02 | ₩170,604 | ₩172,331 | ₩170,055 | ₩170,122 | -0.28% | 1709.2만 |
|---|
| 2026.02.27 | ₩168,007 | ₩172,130 | ₩167,512 | ₩171,260 | +1.94% | 2920.6만 |
|---|
| 2026.02.26 | ₩168,623 | ₩170,430 | ₩165,892 | ₩166,535 | -1.24% | 1863.8만 |
|---|
| 2026.02.25 | ₩169,466 | ₩170,524 | ₩167,873 | ₩168,315 | -0.68% | 1734.6만 |
|---|
| 2026.02.24 | ₩168,516 | ₩171,380 | ₩167,191 | ₩169,654 | +0.68% | 2016.1만 |
|---|
| 2026.02.23 | ₩165,330 | ₩169,721 | ₩164,581 | ₩168,395 | +1.85% | 2566.3만 |
|---|
| 2026.02.20 | ₩164,634 | ₩165,277 | ₩162,024 | ₩164,621 | -0.01% | 3515.1만 |
|---|
| 2026.02.19 | ₩171,996 | ₩174,138 | ₩166,508 | ₩167,137 | -2.82% | 4299.3만 |
|---|
| 2026.02.18 | ₩171,501 | ₩172,491 | ₩168,342 | ₩169,480 | -1.18% | 3648.5만 |
|---|
| 2026.02.17 | ₩178,166 | ₩180,281 | ₩171,541 | ₩172,464 | -3.20% | 3799.6만 |
|---|
| 2026.02.13 | ₩177,618 | ₩180,228 | ₩176,346 | ₩179,210 | +0.90% | 2413.1만 |
|---|
| 2026.02.12 | ₩173,174 | ₩180,014 | ₩173,080 | ₩178,876 | +3.29% | 3338.3만 |
|---|
| 2026.02.11 | ₩169,587 | ₩173,656 | ₩169,493 | ₩172,357 | +1.63% | 1923.2만 |
|---|
| 2026.02.10 | ₩172,585 | ₩173,120 | ₩169,172 | ₩169,587 | -1.74% | 2466.2만 |
|---|
| 2026.02.09 | ₩175,904 | ₩176,400 | ₩171,447 | ₩172,692 | -1.83% | 2719.7만 |
|---|
| 2026.02.06 | ₩170,376 | ₩176,279 | ₩170,055 | ₩175,583 | +3.06% | 2659.3만 |
|---|
| 2026.02.05 | ₩172,103 | ₩173,468 | ₩169,399 | ₩169,908 | -1.28% | 3051.8만 |
|---|
| 2026.02.04 | ₩171,501 | ₩173,214 | ₩170,109 | ₩171,327 | -0.10% | 2753.2만 |
|---|
| 2026.02.03 | ₩165,504 | ₩171,554 | ₩165,504 | ₩170,939 | +3.28% | 3201.9만 |
|---|
| 2026.02.02 | ₩159,950 | ₩166,240 | ₩159,347 | ₩166,053 | +3.82% | 3121만 |
|---|
| 2026.01.30 | ₩156,483 | ₩159,829 | ₩156,068 | ₩159,468 | +1.91% | 2221.5만 |
|---|
| 2026.01.29 | ₩155,867 | ₩157,487 | ₩155,359 | ₩157,152 | +0.82% | 1638.1만 |
|---|
| 2026.01.28 | ₩156,121 | ₩157,219 | ₩155,091 | ₩156,028 | -0.06% | 1634.2만 |
|---|
| 2026.01.27 | ₩157,273 | ₩157,447 | ₩154,569 | ₩156,523 | -0.48% | 2296.9만 |
|---|
| 2026.01.26 | ₩157,688 | ₩159,080 | ₩157,125 | ₩157,460 | -0.14% | 1955.2만 |
|---|
| 2026.01.23 | ₩158,169 | ₩158,758 | ₩156,791 | ₩157,580 | -0.37% | 2080.7만 |
|---|
| 2026.01.22 | ₩159,668 | ₩159,976 | ₩157,473 | ₩157,714 | -1.22% | 2454.7만 |
|---|
| 2026.01.21 | ₩158,049 | ₩161,275 | ₩157,340 | ₩159,762 | +1.08% | 3481.2만 |
|---|
| 2026.01.20 | ₩161,810 | ₩162,787 | ₩157,420 | ₩158,892 | -1.80% | 4533.4만 |
|---|
| 2026.01.16 | ₩158,839 | ₩161,422 | ₩156,469 | ₩160,217 | +0.87% | 4.2억 |
|---|
| 2026.01.15 | ₩160,592 | ₩161,783 | ₩158,919 | ₩159,548 | -0.65% | 3455.9만 |
|---|
| 2026.01.14 | ₩160,873 | ₩162,279 | ₩159,320 | ₩160,672 | -0.12% | 3276.4만 |
|---|
| 2026.01.13 | ₩157,795 | ₩161,301 | ₩157,580 | ₩161,101 | +2.10% | 3122.2만 |
|---|
| 2026.01.12 | ₩157,273 | ₩159,066 | ₩155,814 | ₩157,902 | +0.40% | 4918.2만 |
|---|
| 2026.01.09 | ₩150,259 | ₩154,542 | ₩150,259 | ₩153,297 | +2.02% | 2190.3만 |
|---|
| 2026.01.08 | ₩148,961 | ₩151,878 | ₩146,980 | ₩151,343 | +1.60% | 2405.8만 |
|---|
| 2026.01.07 | ₩152,842 | ₩153,565 | ₩150,045 | ₩150,875 | -1.29% | 2330.6만 |
|---|
| 2026.01.06 | ₩150,446 | ₩153,645 | ₩149,897 | ₩153,043 | +1.73% | 2012.1만 |
|---|
| 2026.01.05 | ₩151,008 | ₩152,226 | ₩150,112 | ₩150,861 | -0.10% | 1955.8만 |
|---|
| 2026.01.02 | ₩149,148 | ₩150,968 | ₩148,733 | ₩150,928 | +1.19% | 1430.7만 |
|---|
| 2025.12.31 | ₩149,549 | ₩150,246 | ₩149,001 | ₩149,121 | -0.29% | 1148.7만 |
|---|
| 2025.12.30 | ₩149,764 | ₩150,834 | ₩149,697 | ₩149,804 | +0.03% | 1173.1만 |
|---|
| 2025.12.29 | ₩149,362 | ₩150,955 | ₩149,335 | ₩150,620 | +0.84% | 1298만 |
|---|
| 2025.12.26 | ₩149,536 | ₩149,871 | ₩149,054 | ₩149,563 | +0.02% | 900.4만 |
|---|
| 2025.12.24 | ₩148,439 | ₩149,523 | ₩147,970 | ₩149,389 | +0.64% | 901만 |
|---|
| 2025.12.23 | ₩149,897 | ₩150,379 | ₩148,171 | ₩148,439 | -0.97% | 2032만 |
|---|
| 2025.12.22 | ₩152,601 | ₩153,016 | ₩150,205 | ₩150,714 | -1.24% | 2147.4만 |
|---|
| 2025.12.19 | ₩154,114 | ₩154,301 | ₩151,959 | ₩153,070 | -0.68% | 5004.4만 |
|---|
| 2025.12.18 | ₩153,940 | ₩155,907 | ₩153,404 | ₩153,699 | -0.16% | 2147.7만 |
|---|
| 2025.12.17 | ₩154,194 | ₩155,787 | ₩154,020 | ₩154,810 | +0.40% | 1617.8만 |
|---|
| 2025.12.16 | ₩156,041 | ₩156,443 | ₩153,859 | ₩154,489 | -1.00% | 1964.2만 |
|---|
| 2025.12.15 | ₩156,510 | ₩157,206 | ₩154,783 | ₩156,322 | -0.12% | 1871.4만 |
|---|
| 2025.12.12 | ₩154,274 | ₩156,536 | ₩153,953 | ₩156,202 | +1.25% | 1909.2만 |
|---|
| 2025.12.11 | ₩151,437 | ₩155,091 | ₩151,049 | ₩154,622 | +2.10% | 2158.7만 |
|---|
| 2025.12.10 | ₩154,395 | ₩155,573 | ₩151,236 | ₩151,490 | -1.88% | 2286만 |
|---|
| 2025.12.09 | ₩152,521 | ₩154,890 | ₩151,276 | ₩154,007 | +0.97% | 2432.7만 |
|---|
| 2025.12.08 | ₩153,351 | ₩153,913 | ₩150,312 | ₩151,999 | -0.88% | 2270.1만 |
|---|
| 2025.12.05 | ₩153,565 | ₩155,626 | ₩153,498 | ₩154,074 | +0.33% | 2395.6만 |
|---|
| 2025.12.04 | ₩152,079 | ₩153,779 | ₩151,464 | ₩153,712 | +1.07% | 2590.5만 |
|---|
| 2025.12.03 | ₩150,580 | ₩153,779 | ₩150,205 | ₩153,137 | +1.70% | 2447.8만 |
|---|
| 2025.12.02 | ₩149,201 | ₩150,781 | ₩148,291 | ₩150,460 | +0.84% | 1871.2만 |
|---|
| 2025.12.01 | ₩147,917 | ₩149,590 | ₩147,716 | ₩149,282 | +0.92% | 1723.7만 |
|---|
| 2025.11.28 | ₩146,297 | ₩148,171 | ₩145,895 | ₩147,917 | +1.11% | 984.7만 |
|---|
| 2025.11.26 | ₩143,486 | ₩146,685 | ₩143,446 | ₩146,029 | +1.77% | 1778.3만 |
|---|
| 2025.11.25 | ₩140,019 | ₩143,781 | ₩139,511 | ₩143,218 | +2.28% | 2021.3만 |
|---|
| 2025.11.24 | ₩141,023 | ₩142,241 | ₩138,882 | ₩139,283 | -1.23% | 4251.9만 |
|---|
| 2025.11.21 | ₩144,530 | ₩144,758 | ₩140,167 | ₩140,970 | -2.46% | 4142.1만 |
|---|
| 2025.11.20 | ₩139,123 | ₩144,436 | ₩137,436 | ₩143,366 | +3.05% | 5037.6만 |
|---|
| 2025.11.19 | ₩135,964 | ₩136,138 | ₩133,421 | ₩134,665 | -0.95% | 2215.7만 |
|---|
| 2025.11.18 | ₩137,838 | ₩138,320 | ₩135,696 | ₩135,710 | -1.54% | 1760.5만 |
|---|
| 2025.11.17 | ₩137,302 | ₩138,293 | ₩136,660 | ₩137,798 | +0.36% | 1528.9만 |
|---|
| 2025.11.14 | ₩134,117 | ₩137,182 | ₩132,350 | ₩137,168 | +2.28% | 2342.4만 |
|---|
| 2025.11.13 | ₩138,654 | ₩139,109 | ₩136,553 | ₩137,249 | -1.01% | 1808.9만 |
|---|
| 2025.11.12 | ₩138,333 | ₩138,668 | ₩137,409 | ₩138,453 | +0.09% | 1208.4만 |
|---|
| 2025.11.11 | ₩137,195 | ₩138,855 | ₩136,954 | ₩138,453 | +0.92% | 1318.2만 |
|---|
| 2025.11.10 | ₩136,727 | ₩137,423 | ₩135,991 | ₩137,088 | +0.26% | 1450.8만 |
|---|
| 2025.11.07 | ₩136,700 | ₩137,824 | ₩136,165 | ₩137,316 | +0.45% | 1724.9만 |
|---|
| 2025.11.06 | ₩135,643 | ₩136,432 | ₩133,889 | ₩136,098 | +0.34% | 1486.6만 |
|---|
| 2025.11.05 | ₩136,178 | ₩137,436 | ₩134,987 | ₩135,817 | -0.27% | 1335.7만 |
|---|
| 2025.11.04 | ₩136,700 | ₩137,356 | ₩135,803 | ₩136,887 | +0.14% | 1263.6만 |
|---|
| 2025.11.03 | ₩134,947 | ₩136,258 | ₩134,384 | ₩135,977 | +0.76% | 1481.2만 |
|---|
| 2025.10.31 | ₩136,124 | ₩136,660 | ₩134,090 | ₩135,428 | -0.51% | 2023.7만 |
|---|
| 2025.10.30 | ₩136,794 | ₩138,360 | ₩136,472 | ₩136,834 | +0.03% | 1406.5만 |
|---|
| 2025.10.29 | ₩137,744 | ₩138,761 | ₩136,673 | ₩137,142 | -0.44% | 1198.6만 |
|---|
| 2025.10.28 | ₩139,283 | ₩139,390 | ₩137,931 | ₩138,092 | -0.86% | 1332.3만 |
|---|
| 2025.10.27 | ₩142,335 | ₩142,362 | ₩139,404 | ₩139,832 | -1.76% | 1637.6만 |
|---|
| 2025.10.24 | ₩143,312 | ₩143,446 | ₩141,224 | ₩142,107 | -0.84% | 1031.8만 |
|---|
| 2025.10.23 | ₩143,687 | ₩143,981 | ₩141,585 | ₩143,031 | -0.46% | 1140.8만 |
|---|
| 2025.10.22 | ₩142,616 | ₩144,249 | ₩141,425 | ₩143,406 | +0.55% | 1229.7만 |
|---|
| 2025.10.21 | ₩143,660 | ₩143,861 | ₩142,121 | ₩142,174 | -1.03% | 1090만 |
|---|
| 2025.10.20 | ₩144,356 | ₩144,892 | ₩142,696 | ₩143,285 | -0.74% | 1058.1만 |
|---|
| 2025.10.17 | ₩143,446 | ₩144,825 | ₩142,174 | ₩144,196 | +0.52% | 1373.6만 |
|---|
| 2025.10.16 | ₩146,163 | ₩146,672 | ₩141,425 | ₩142,509 | -2.50% | 1636.6만 |
|---|
| 2025.10.15 | ₩143,647 | ₩146,645 | ₩143,620 | ₩145,936 | +1.59% | 2141.6만 |
|---|
| 2025.10.14 | ₩139,270 | ₩144,450 | ₩137,717 | ₩143,500 | +3.04% | 3086만 |
|---|
| 2025.10.13 | ₩135,683 | ₩137,128 | ₩135,281 | ₩136,687 | +0.74% | 1087.1만 |
|---|
| 2025.10.10 | ₩136,593 | ₩138,708 | ₩135,884 | ₩136,312 | -0.21% | 1851.9만 |
|---|