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 | ₩147,538 | ₩149,563 | ₩147,444 | ₩149,348 | +1.23% | 1183.3만 |
| 2026.10.08 | ₩145,660 | ₩149,053 | ₩145,445 | ₩148,289 | +1.80% | 2376.8만 |
| 2026.10.07 | ₩144,238 | ₩145,928 | ₩144,050 | ₩145,070 | +0.58% | 1613.2만 |
| 2026.10.06 | ₩140,161 | ₩144,251 | ₩140,161 | ₩143,782 | +2.58% | 2201.8만 |
| 2026.10.05 | ₩139,275 | ₩140,965 | ₩138,672 | ₩140,925 | +1.18% | 1923.3만 |
| 2026.10.02 | ₩140,751 | ₩141,019 | ₩139,235 | ₩139,839 | -0.65% | 2327.6만 |
| 2026.10.01 | ₩140,000 | ₩140,965 | ₩138,940 | ₩139,839 | -0.11% | 2304.4만 |
| 2026.09.30 | ₩143,474 | ₩143,554 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,383 |
| -2.85% |
| 2815.2만 |
| 2026.09.29 | ₩144,520 | ₩144,721 | ₩141,301 | ₩143,246 | -0.88% | 2727.5만 |
|---|
| 2026.09.28 | ₩144,721 | ₩146,760 | ₩143,876 | ₩145,834 | +0.77% | 1723.2만 |
|---|
| 2026.09.25 | ₩143,621 | ₩145,056 | ₩142,776 | ₩144,828 | +0.84% | 1961.4만 |
|---|
| 2026.09.24 | ₩149,107 | ₩149,107 | ₩144,198 | ₩144,305 | -3.22% | 2617.4만 |
|---|
| 2026.09.23 | ₩147,833 | ₩149,187 | ₩146,853 | ₩148,248 | +0.28% | 2277.1만 |
|---|
| 2026.09.22 | ₩145,016 | ₩147,792 | ₩144,332 | ₩147,698 | +1.85% | 1937.3만 |
|---|
| 2026.09.21 | ₩142,387 | ₩144,533 | ₩142,280 | ₩144,104 | +1.21% | 2396.7만 |
|---|
| 2026.09.18 | ₩142,494 | ₩144,479 | ₩142,401 | ₩143,152 | +0.46% | 4533.8만 |
|---|
| 2026.09.17 | ₩144,587 | ₩144,587 | ₩142,374 | ₩143,232 | -0.94% | 1921.6만 |
|---|
| 2026.09.16 | ₩145,284 | ₩145,767 | ₩144,117 | ₩144,184 | -0.76% | 1515.1만 |
|---|
| 2026.09.15 | ₩145,673 | ₩146,518 | ₩144,667 | ₩144,976 | -0.48% | 1931.6만 |
|---|
| 2026.09.14 | ₩144,962 | ₩147,189 | ₩144,855 | ₩146,304 | +0.93% | 2387.7만 |
|---|
| 2026.09.11 | ₩142,441 | ₩143,795 | ₩141,797 | ₩143,715 | +0.89% | 1706.9만 |
|---|
| 2026.09.10 | ₩142,401 | ₩143,728 | ₩141,623 | ₩141,810 | -0.41% | 1717.5만 |
|---|
| 2026.09.09 | ₩141,757 | ₩142,374 | ₩141,046 | ₩141,944 | +0.13% | 1546.1만 |
|---|
| 2026.09.08 | ₩143,219 | ₩143,380 | ₩141,716 | ₩142,240 | -0.68% | 2266.5만 |
|---|
| 2026.09.04 | ₩145,123 | ₩146,505 | ₩143,420 | ₩143,702 | -0.98% | 2054.1만 |
|---|
| 2026.09.03 | ₩142,736 | ₩146,666 | ₩142,199 | ₩145,418 | +1.88% | 2554.1만 |
|---|
| 2026.09.02 | ₩142,132 | ₩143,219 | ₩141,448 | ₩142,293 | +0.11% | 2518.2만 |
|---|
| 2026.09.01 | ₩140,979 | ₩143,031 | ₩140,375 | ₩142,065 | +0.77% | 2207.5만 |
|---|
| 2026.08.31 | ₩138,256 | ₩140,818 | ₩137,934 | ₩140,657 | +1.74% | 3418.9만 |
|---|
| 2026.08.28 | ₩138,269 | ₩138,685 | ₩137,478 | ₩138,269 | 0.00% | 1942.1만 |
|---|
| 2026.08.27 | ₩138,967 | ₩139,155 | ₩137,170 | ₩137,652 | -0.95% | 2981.7만 |
|---|
| 2026.08.26 | ₩141,515 | ₩142,293 | ₩139,597 | ₩139,946 | -1.11% | 2840.9만 |
|---|
| 2026.08.25 | ₩141,609 | ₩142,266 | ₩140,027 | ₩141,341 | -0.19% | 2703.3만 |
|---|
| 2026.08.24 | ₩139,678 | ₩142,977 | ₩139,490 | ₩142,830 | +2.26% | 3561.6만 |
|---|
| 2026.08.21 | ₩139,074 | ₩139,866 | ₩137,009 | ₩139,088 | +0.01% | 4445.4만 |
|---|
| 2026.08.20 | ₩142,682 | ₩143,514 | ₩137,948 | ₩139,275 | -2.39% | 8363.3만 |
|---|
| 2026.08.19 | ₩154,499 | ₩156,752 | ₩152,889 | ₩153,305 | -0.77% | 3428.7만 |
|---|
| 2026.08.18 | ₩155,987 | ₩156,001 | ₩153,546 | ₩154,512 | -0.95% | 2067.5만 |
|---|
| 2026.08.17 | ₩153,345 | ₩154,485 | ₩152,795 | ₩153,345 | 0.00% | 1813.1만 |
|---|
| 2026.08.14 | ₩155,129 | ₩156,189 | ₩153,761 | ₩154,606 | -0.34% | 1452만 |
|---|
| 2026.08.13 | ₩155,813 | ₩156,014 | ₩153,989 | ₩155,209 | -0.39% | 1682.2만 |
|---|
| 2026.08.12 | ₩150,716 | ₩155,652 | ₩150,596 | ₩155,598 | +3.24% | 2205.5만 |
|---|
| 2026.08.11 | ₩150,810 | ₩152,017 | ₩150,475 | ₩151,910 | +0.73% | 1700.6만 |
|---|
| 2026.08.10 | ₩148,986 | ₩151,159 | ₩148,557 | ₩151,105 | +1.42% | 1914.4만 |
|---|
| 2026.08.07 | ₩148,356 | ₩150,609 | ₩148,208 | ₩150,019 | +1.12% | 1881.9만 |
|---|
| 2026.08.06 | ₩152,996 | ₩153,654 | ₩148,932 | ₩150,314 | -1.75% | 2320.3만 |
|---|
| 2026.08.05 | ₩150,824 | ₩151,776 | ₩149,362 | ₩150,676 | -0.10% | 2144.6만 |
|---|
| 2026.08.04 | ₩146,210 | ₩149,791 | ₩145,606 | ₩149,616 | +2.33% | 2962만 |
|---|
| 2026.08.03 | ₩151,695 | ₩151,950 | ₩147,752 | ₩148,490 | -2.11% | 2394.3만 |
|---|
| 2026.07.31 | ₩148,235 | ₩150,099 | ₩147,390 | ₩149,147 | +0.62% | 2279.9만 |
|---|
| 2026.07.30 | ₩149,697 | ₩151,601 | ₩148,128 | ₩149,013 | -0.46% | 2874.7만 |
|---|
| 2026.07.29 | ₩151,870 | ₩153,828 | ₩150,824 | ₩153,198 | +0.87% | 2348만 |
|---|
| 2026.07.28 | ₩152,849 | ₩155,625 | ₩151,347 | ₩151,695 | -0.75% | 2486.8만 |
|---|
| 2026.07.27 | ₩147,430 | ₩150,904 | ₩147,390 | ₩149,871 | +1.66% | 1900.9만 |
|---|
| 2026.07.24 | ₩145,016 | ₩147,001 | ₩144,868 | ₩146,827 | +1.25% | 1840.6만 |
|---|
| 2026.07.23 | ₩144,198 | ₩145,606 | ₩143,232 | ₩145,392 | +0.83% | 2151.7만 |
|---|
| 2026.07.22 | ₩146,907 | ₩147,538 | ₩145,821 | ₩146,639 | -0.18% | 2349.5만 |
|---|
| 2026.07.21 | ₩149,563 | ₩149,952 | ₩147,390 | ₩148,061 | -1.00% | 2271.7만 |
|---|
| 2026.07.20 | ₩152,849 | ₩153,439 | ₩150,408 | ₩150,488 | -1.54% | 1773.9만 |
|---|
| 2026.07.17 | ₩156,873 | ₩158,388 | ₩152,366 | ₩153,224 | -2.33% | 2829만 |
|---|
| 2026.07.16 | ₩152,581 | ₩155,035 | ₩152,312 | ₩154,177 | +1.05% | 2077.8만 |
|---|
| 2026.07.15 | ₩151,897 | ₩153,882 | ₩150,314 | ₩150,931 | -0.64% | 1646.8만 |
|---|
| 2026.07.14 | ₩154,351 | ₩155,424 | ₩152,232 | ₩152,500 | -1.20% | 1468.2만 |
|---|
| 2026.07.13 | ₩153,882 | ₩154,968 | ₩152,916 | ₩153,949 | +0.04% | 1704.3만 |
|---|
| 2026.07.10 | ₩150,153 | ₩153,117 | ₩150,126 | ₩152,768 | +1.74% | 1246.2만 |
|---|
| 2026.07.09 | ₩149,201 | ₩151,239 | ₩148,932 | ₩150,502 | +0.87% | 2046.5만 |
|---|
| 2026.07.08 | ₩151,762 | ₩152,715 | ₩149,965 | ₩151,695 | -0.04% | 1989.2만 |
|---|
| 2026.07.07 | ₩151,521 | ₩152,232 | ₩149,281 | ₩149,603 | -1.27% | 1994.1만 |
|---|
| 2026.07.06 | ₩149,415 | ₩150,716 | ₩146,693 | ₩148,409 | -0.67% | 2952.3만 |
|---|
| 2026.07.02 | ₩146,639 | ₩150,824 | ₩146,411 | ₩150,005 | +2.30% | 2951.2만 |
|---|
| 2026.07.01 | ₩147,712 | ₩148,490 | ₩143,849 | ₩145,955 | -1.19% | 4039.1만 |
|---|
| 2026.06.30 | ₩152,862 | ₩153,721 | ₩151,467 | ₩151,910 | -0.62% | 2303.4만 |
|---|
| 2026.06.29 | ₩156,215 | ₩156,658 | ₩153,171 | ₩153,707 | -1.61% | 2036.7만 |
|---|
| 2026.06.26 | ₩157,315 | ₩158,107 | ₩154,364 | ₩155,169 | -1.36% | 3663.6만 |
|---|
| 2026.06.25 | ₩157,557 | ₩159,045 | ₩154,753 | ₩155,290 | -1.44% | 2038.5만 |
|---|
| 2026.06.24 | ₩160,360 | ₩161,487 | ₩159,515 | ₩159,609 | -0.47% | 2060만 |
|---|
| 2026.06.23 | ₩160,561 | ₩161,285 | ₩156,041 | ₩160,172 | -0.24% | 2341.1만 |
|---|
| 2026.06.22 | ₩156,873 | ₩158,804 | ₩156,859 | ₩157,168 | +0.19% | 1705.4만 |
|---|
| 2026.06.18 | ₩158,536 | ₩158,911 | ₩156,658 | ₩157,168 | -0.86% | 3652.7만 |
|---|
| 2026.06.17 | ₩160,387 | ₩162,305 | ₩157,530 | ₩158,442 | -1.21% | 2171.1만 |
|---|
| 2026.06.16 | ₩162,479 | ₩164,893 | ₩160,789 | ₩162,331 | -0.09% | 2306.1만 |
|---|
| 2026.06.15 | ₩160,601 | ₩162,948 | ₩159,045 | ₩162,050 | +0.90% | 2072.3만 |
|---|
| 2026.06.12 | ₩161,741 | ₩163,109 | ₩160,320 | ₩162,345 | +0.37% | 1475.4만 |
|---|
| 2026.06.11 | ₩161,715 | ₩163,445 | ₩160,226 | ₩161,621 | -0.06% | 2243.8만 |
|---|
| 2026.06.10 | ₩160,561 | ₩162,050 | ₩157,637 | ₩161,741 | +0.74% | 2241.5만 |
|---|
| 2026.06.09 | ₩161,460 | ₩161,621 | ₩158,268 | ₩159,448 | -1.25% | 2395.9만 |
|---|
| 2026.06.08 | ₩158,603 | ₩161,191 | ₩158,469 | ₩160,722 | +1.34% | 1951.4만 |
|---|
| 2026.06.05 | ₩158,737 | ₩162,144 | ₩158,402 | ₩159,448 | +0.45% | 3663.8만 |
|---|
| 2026.06.04 | ₩160,816 | ₩160,870 | ₩157,315 | ₩157,919 | -1.80% | 2287만 |
|---|
| 2026.06.03 | ₩151,695 | ₩157,315 | ₩151,508 | ₩156,779 | +3.35% | 3288.1만 |
|---|
| 2026.06.02 | ₩152,728 | ₩153,667 | ₩151,199 | ₩151,642 | -0.71% | 2736.6만 |
|---|
| 2026.06.01 | ₩153,882 | ₩155,558 | ₩152,312 | ₩153,707 | -0.11% | 2617.6만 |
|---|
| 2026.05.29 | ₩158,415 | ₩159,716 | ₩153,855 | ₩155,250 | -2.00% | 4219.1만 |
|---|
| 2026.05.28 | ₩159,555 | ₩159,837 | ₩157,369 | ₩159,475 | -0.05% | 2161.3만 |
|---|
| 2026.05.27 | ₩158,710 | ₩160,185 | ₩158,321 | ₩158,992 | +0.18% | 2206.2만 |
|---|
| 2026.05.26 | ₩161,875 | ₩162,358 | ₩158,160 | ₩159,032 | -1.76% | 2879.7만 |
|---|
| 2026.05.22 | ₩162,747 | ₩163,565 | ₩159,488 | ₩161,312 | -0.88% | 3033.1만 |
|---|
| 2026.05.21 | ₩166,865 | ₩168,729 | ₩161,473 | ₩162,747 | -2.47% | 5300.7만 |
|---|
| 2026.05.20 | ₩178,266 | ₩179,258 | ₩174,805 | ₩175,503 | -1.55% | 2847.2만 |
|---|
| 2026.05.19 | ₩178,306 | ₩181,283 | ₩177,125 | ₩179,996 | +0.95% | 1695.7만 |
|---|
| 2026.05.18 | ₩176,401 | ₩179,017 | ₩175,878 | ₩178,842 | +1.38% | 1718.3만 |
|---|
| 2026.05.15 | ₩179,312 | ₩179,660 | ₩175,422 | ₩176,307 | -1.68% | 2532.3만 |
|---|
| 2026.05.14 | ₩176,187 | ₩178,091 | ₩175,516 | ₩177,662 | +0.84% | 1420만 |
|---|
| 2026.05.13 | ₩173,276 | ₩177,756 | ₩172,713 | ₩176,334 | +1.76% | 1378.7만 |
|---|
| 2026.05.12 | ₩171,787 | ₩175,865 | ₩171,304 | ₩174,832 | +1.77% | 1793.5만 |
|---|
| 2026.05.11 | ₩174,604 | ₩175,167 | ₩169,507 | ₩171,130 | -1.99% | 1869.9만 |
|---|
| 2026.05.08 | ₩174,792 | ₩176,254 | ₩174,698 | ₩174,939 | +0.08% | 1518.4만 |
|---|
| 2026.05.07 | ₩174,228 | ₩175,167 | ₩172,579 | ₩174,631 | +0.23% | 1493.5만 |
|---|
| 2026.05.06 | ₩175,516 | ₩175,905 | ₩173,732 | ₩174,470 | -0.60% | 1637.2만 |
|---|
| 2026.05.05 | ₩175,047 | ₩176,683 | ₩174,765 | ₩175,422 | +0.21% | 1063.7만 |
|---|
| 2026.05.04 | ₩174,912 | ₩176,710 | ₩173,933 | ₩174,805 | -0.06% | 1034.1만 |
|---|
| 2026.05.01 | ₩176,938 | ₩178,883 | ₩175,677 | ₩176,509 | -0.24% | 1048.1만 |
|---|
| 2026.04.30 | ₩171,707 | ₩177,622 | ₩171,613 | ₩176,951 | +3.05% | 1986.8만 |
|---|
| 2026.04.29 | ₩169,910 | ₩171,787 | ₩168,877 | ₩171,693 | +1.05% | 1653.9만 |
|---|
| 2026.04.28 | ₩173,477 | ₩174,054 | ₩170,044 | ₩171,130 | -1.35% | 1634.2만 |
|---|
| 2026.04.27 | ₩173,853 | ₩174,108 | ₩170,875 | ₩171,130 | -1.57% | 1703만 |
|---|
| 2026.04.24 | ₩176,965 | ₩177,206 | ₩173,397 | ₩174,255 | -1.53% | 1601.6만 |
|---|
| 2026.04.23 | ₩175,127 | ₩177,662 | ₩175,020 | ₩177,085 | +1.12% | 1637.6만 |
|---|
| 2026.04.22 | ₩174,363 | ₩174,966 | ₩172,807 | ₩174,336 | -0.02% | 1762.5만 |
|---|
| 2026.04.21 | ₩171,452 | ₩174,054 | ₩170,983 | ₩173,826 | +1.38% | 1731.2만 |
|---|
| 2026.04.20 | ₩171,506 | ₩173,652 | ₩170,768 | ₩171,573 | +0.04% | 1893.4만 |
|---|
| 2026.04.17 | ₩167,080 | ₩171,103 | ₩165,470 | ₩171,009 | +2.35% | 2476.4만 |
|---|
| 2026.04.16 | ₩166,758 | ₩168,917 | ₩166,275 | ₩167,415 | +0.39% | 1832.5만 |
|---|
| 2026.04.15 | ₩167,160 | ₩167,750 | ₩165,215 | ₩167,334 | +0.10% | 1700.1만 |
|---|
| 2026.04.14 | ₩165,175 | ₩167,924 | ₩164,370 | ₩167,723 | +1.54% | 1532.1만 |
|---|
| 2026.04.13 | ₩169,386 | ₩169,400 | ₩166,248 | ₩167,080 | -1.36% | 1451.1만 |
|---|
| 2026.04.10 | ₩172,646 | ₩172,927 | ₩169,293 | ₩170,030 | -1.51% | 1389.4만 |
|---|
| 2026.04.09 | ₩170,459 | ₩173,947 | ₩170,097 | ₩173,196 | +1.61% | 1385.3만 |
|---|
| 2026.04.08 | ₩164,008 | ₩170,741 | ₩162,734 | ₩170,687 | +4.07% | 2019.4만 |
|---|
| 2026.04.07 | ₩169,252 | ₩169,480 | ₩163,351 | ₩164,290 | -2.93% | 1607.6만 |
|---|
| 2026.04.06 | ₩168,743 | ₩170,312 | ₩168,153 | ₩170,057 | +0.78% | 1085만 |
|---|
| 2026.04.02 | ₩167,857 | ₩168,863 | ₩166,516 | ₩168,716 | +0.51% | 1189.8만 |
|---|
| 2026.04.01 | ₩166,047 | ₩167,965 | ₩165,148 | ₩167,308 | +0.76% | 1704만 |
|---|
| 2026.03.31 | ₩165,550 | ₩167,656 | ₩164,759 | ₩166,691 | +0.69% | 2133만 |
|---|
| 2026.03.30 | ₩165,926 | ₩168,005 | ₩165,162 | ₩165,644 | -0.17% | 2042.9만 |
|---|
| 2026.03.27 | ₩163,673 | ₩166,677 | ₩163,391 | ₩164,826 | +0.70% | 1654.3만 |
|---|
| 2026.03.26 | ₩165,792 | ₩166,047 | ₩163,351 | ₩163,874 | -1.16% | 1644.3만 |
|---|
| 2026.03.25 | ₩164,719 | ₩165,631 | ₩163,337 | ₩165,054 | +0.20% | 1659.7만 |
|---|
| 2026.03.24 | ₩161,795 | ₩166,463 | ₩161,607 | ₩163,700 | +1.18% | 1727만 |
|---|
| 2026.03.23 | ₩161,594 | ₩162,466 | ₩159,676 | ₩161,916 | +0.20% | 2218.2만 |
|---|
| 2026.03.20 | ₩161,795 | ₩162,694 | ₩158,294 | ₩159,636 | -1.33% | 5754.6만 |
|---|
| 2026.03.19 | ₩164,169 | ₩164,638 | ₩159,971 | ₩162,412 | -1.07% | 1792.8만 |
|---|
| 2026.03.18 | ₩166,758 | ₩167,133 | ₩163,404 | ₩163,606 | -1.89% | 1973.5만 |
|---|
| 2026.03.17 | ₩169,869 | ₩170,594 | ₩167,468 | ₩167,764 | -1.24% | 1989.5만 |
|---|
| 2026.03.16 | ₩170,017 | ₩170,312 | ₩167,428 | ₩168,984 | -0.61% | 2046.3만 |
|---|
| 2026.03.13 | ₩168,179 | ₩169,923 | ₩167,616 | ₩169,695 | +0.90% | 1519.4만 |
|---|
| 2026.03.12 | ₩164,035 | ₩168,179 | ₩164,008 | ₩168,099 | +2.48% | 2175.2만 |
|---|
| 2026.03.11 | ₩168,072 | ₩168,313 | ₩165,041 | ₩165,631 | -1.45% | 1817.7만 |
|---|
| 2026.03.10 | ₩166,597 | ₩169,132 | ₩165,443 | ₩167,817 | +0.73% | 1879.4만 |
|---|
| 2026.03.09 | ₩165,899 | ₩166,999 | ₩164,303 | ₩166,771 | +0.53% | 1937.6만 |
|---|
| 2026.03.06 | ₩164,303 | ₩166,570 | ₩163,123 | ₩166,047 | +1.06% | 2155.3만 |
|---|
| 2026.03.05 | ₩168,166 | ₩168,568 | ₩163,163 | ₩165,390 | -1.65% | 2860.5만 |
|---|
| 2026.03.04 | ₩170,486 | ₩171,908 | ₩169,319 | ₩171,425 | +0.55% | 1643.4만 |
|---|
| 2026.03.03 | ₩169,695 | ₩172,176 | ₩168,555 | ₩171,559 | +1.10% | 1648만 |
|---|
| 2026.03.02 | ₩170,956 | ₩172,686 | ₩170,406 | ₩170,473 | -0.28% | 1709.2만 |
|---|
| 2026.02.27 | ₩168,354 | ₩172,485 | ₩167,857 | ₩171,613 | +1.94% | 2920.6만 |
|---|
| 2026.02.26 | ₩168,971 | ₩170,781 | ₩166,235 | ₩166,878 | -1.24% | 1863.8만 |
|---|
| 2026.02.25 | ₩169,816 | ₩170,875 | ₩168,220 | ₩168,662 | -0.68% | 1734.6만 |
|---|
| 2026.02.24 | ₩168,863 | ₩171,734 | ₩167,536 | ₩170,003 | +0.68% | 2016.1만 |
|---|
| 2026.02.23 | ₩165,671 | ₩170,071 | ₩164,920 | ₩168,743 | +1.85% | 2566.3만 |
|---|
| 2026.02.20 | ₩164,974 | ₩165,618 | ₩162,358 | ₩164,960 | -0.01% | 3515.1만 |
|---|
| 2026.02.19 | ₩172,351 | ₩174,497 | ₩166,852 | ₩167,482 | -2.82% | 4299.3만 |
|---|
| 2026.02.18 | ₩171,854 | ₩172,847 | ₩168,689 | ₩169,829 | -1.18% | 3648.5만 |
|---|
| 2026.02.17 | ₩178,534 | ₩180,653 | ₩171,895 | ₩172,820 | -3.20% | 3799.6만 |
|---|
| 2026.02.13 | ₩177,984 | ₩180,599 | ₩176,710 | ₩179,580 | +0.90% | 2413.1만 |
|---|
| 2026.02.12 | ₩173,531 | ₩180,385 | ₩173,437 | ₩179,245 | +3.29% | 3338.3만 |
|---|
| 2026.02.11 | ₩169,936 | ₩174,014 | ₩169,842 | ₩172,713 | +1.63% | 1923.2만 |
|---|
| 2026.02.10 | ₩172,941 | ₩173,477 | ₩169,521 | ₩169,936 | -1.74% | 2466.2만 |
|---|
| 2026.02.09 | ₩176,267 | ₩176,763 | ₩171,801 | ₩173,048 | -1.83% | 2719.7만 |
|---|
| 2026.02.06 | ₩170,728 | ₩176,643 | ₩170,406 | ₩175,945 | +3.06% | 2659.3만 |
|---|
| 2026.02.05 | ₩172,458 | ₩173,826 | ₩169,749 | ₩170,258 | -1.28% | 3051.8만 |
|---|
| 2026.02.04 | ₩171,854 | ₩173,571 | ₩170,459 | ₩171,680 | -0.10% | 2753.2만 |
|---|
| 2026.02.03 | ₩165,846 | ₩171,908 | ₩165,846 | ₩171,291 | +3.28% | 3201.9만 |
|---|
| 2026.02.02 | ₩160,279 | ₩166,583 | ₩159,676 | ₩166,395 | +3.82% | 3121만 |
|---|
| 2026.01.30 | ₩156,806 | ₩160,159 | ₩156,390 | ₩159,797 | +1.91% | 2221.5만 |
|---|
| 2026.01.29 | ₩156,189 | ₩157,811 | ₩155,679 | ₩157,476 | +0.82% | 1638.1만 |
|---|
| 2026.01.28 | ₩156,443 | ₩157,543 | ₩155,411 | ₩156,350 | -0.06% | 1634.2만 |
|---|
| 2026.01.27 | ₩157,597 | ₩157,771 | ₩154,888 | ₩156,846 | -0.48% | 2296.9만 |
|---|
| 2026.01.26 | ₩158,013 | ₩159,408 | ₩157,449 | ₩157,785 | -0.14% | 1955.2만 |
|---|
| 2026.01.23 | ₩158,496 | ₩159,086 | ₩157,114 | ₩157,905 | -0.37% | 2080.7만 |
|---|
| 2026.01.22 | ₩159,998 | ₩160,306 | ₩157,798 | ₩158,039 | -1.22% | 2454.7만 |
|---|
| 2026.01.21 | ₩158,375 | ₩161,607 | ₩157,664 | ₩160,092 | +1.08% | 3481.2만 |
|---|
| 2026.01.20 | ₩162,144 | ₩163,123 | ₩157,744 | ₩159,220 | -1.80% | 4533.4만 |
|---|
| 2026.01.16 | ₩159,166 | ₩161,755 | ₩156,792 | ₩160,548 | +0.87% | 4.2억 |
|---|
| 2026.01.15 | ₩160,923 | ₩162,117 | ₩159,247 | ₩159,877 | -0.65% | 3455.9만 |
|---|
| 2026.01.14 | ₩161,205 | ₩162,613 | ₩159,649 | ₩161,004 | -0.12% | 3276.4만 |
|---|
| 2026.01.13 | ₩158,120 | ₩161,634 | ₩157,905 | ₩161,433 | +2.10% | 3122.2만 |
|---|
| 2026.01.12 | ₩157,597 | ₩159,394 | ₩156,135 | ₩158,227 | +0.40% | 4918.2만 |
|---|
| 2026.01.09 | ₩150,569 | ₩154,861 | ₩150,569 | ₩153,613 | +2.02% | 2190.3만 |
|---|
| 2026.01.08 | ₩149,268 | ₩152,192 | ₩147,283 | ₩151,655 | +1.60% | 2405.8만 |
|---|
| 2026.01.07 | ₩153,157 | ₩153,882 | ₩150,354 | ₩151,186 | -1.29% | 2330.6만 |
|---|
| 2026.01.06 | ₩150,757 | ₩153,962 | ₩150,207 | ₩153,359 | +1.73% | 2012.1만 |
|---|
| 2026.01.05 | ₩151,320 | ₩152,540 | ₩150,421 | ₩151,172 | -0.10% | 1955.8만 |
|---|
| 2026.01.02 | ₩149,455 | ₩151,280 | ₩149,040 | ₩151,239 | +1.19% | 1430.7만 |
|---|
| 2025.12.31 | ₩149,858 | ₩150,555 | ₩149,308 | ₩149,429 | -0.29% | 1148.7만 |
|---|
| 2025.12.30 | ₩150,072 | ₩151,145 | ₩150,005 | ₩150,113 | +0.03% | 1173.1만 |
|---|
| 2025.12.29 | ₩149,670 | ₩151,266 | ₩149,643 | ₩150,931 | +0.84% | 1298만 |
|---|
| 2025.12.26 | ₩149,844 | ₩150,180 | ₩149,362 | ₩149,871 | +0.02% | 900.4만 |
|---|
| 2025.12.24 | ₩148,745 | ₩149,831 | ₩148,275 | ₩149,697 | +0.64% | 901만 |
|---|
| 2025.12.23 | ₩150,207 | ₩150,689 | ₩148,476 | ₩148,745 | -0.97% | 2032만 |
|---|
| 2025.12.22 | ₩152,916 | ₩153,332 | ₩150,515 | ₩151,025 | -1.24% | 2147.4만 |
|---|
| 2025.12.19 | ₩154,432 | ₩154,619 | ₩152,272 | ₩153,385 | -0.68% | 5004.4만 |
|---|
| 2025.12.18 | ₩154,257 | ₩156,229 | ₩153,721 | ₩154,016 | -0.16% | 2147.7만 |
|---|
| 2025.12.17 | ₩154,512 | ₩156,108 | ₩154,338 | ₩155,129 | +0.40% | 1617.8만 |
|---|
| 2025.12.16 | ₩156,363 | ₩156,765 | ₩154,177 | ₩154,807 | -1.00% | 1964.2만 |
|---|
| 2025.12.15 | ₩156,832 | ₩157,530 | ₩155,102 | ₩156,645 | -0.12% | 1871.4만 |
|---|
| 2025.12.12 | ₩154,592 | ₩156,859 | ₩154,271 | ₩156,524 | +1.25% | 1909.2만 |
|---|
| 2025.12.11 | ₩151,749 | ₩155,411 | ₩151,360 | ₩154,941 | +2.10% | 2158.7만 |
|---|
| 2025.12.10 | ₩154,713 | ₩155,893 | ₩151,548 | ₩151,803 | -1.88% | 2286만 |
|---|
| 2025.12.09 | ₩152,835 | ₩155,209 | ₩151,588 | ₩154,324 | +0.97% | 2432.7만 |
|---|
| 2025.12.08 | ₩153,667 | ₩154,230 | ₩150,622 | ₩152,312 | -0.88% | 2270.1만 |
|---|
| 2025.12.05 | ₩153,882 | ₩155,947 | ₩153,815 | ₩154,391 | +0.33% | 2395.6만 |
|---|
| 2025.12.04 | ₩152,393 | ₩154,096 | ₩151,776 | ₩154,029 | +1.07% | 2590.5만 |
|---|
| 2025.12.03 | ₩150,891 | ₩154,096 | ₩150,515 | ₩153,452 | +1.70% | 2447.8만 |
|---|
| 2025.12.02 | ₩149,509 | ₩151,092 | ₩148,597 | ₩150,770 | +0.84% | 1871.2만 |
|---|
| 2025.12.01 | ₩148,222 | ₩149,898 | ₩148,020 | ₩149,590 | +0.92% | 1723.7만 |
|---|
| 2025.11.28 | ₩146,599 | ₩148,476 | ₩146,196 | ₩148,222 | +1.11% | 984.7만 |
|---|
| 2025.11.26 | ₩143,782 | ₩146,988 | ₩143,742 | ₩146,330 | +1.77% | 1778.3만 |
|---|
| 2025.11.25 | ₩140,308 | ₩144,077 | ₩139,798 | ₩143,514 | +2.28% | 2021.3만 |
|---|
| 2025.11.24 | ₩141,314 | ₩142,535 | ₩139,168 | ₩139,570 | -1.23% | 4251.9만 |
|---|
| 2025.11.21 | ₩144,828 | ₩145,056 | ₩140,456 | ₩141,260 | -2.46% | 4142.1만 |
|---|
| 2025.11.20 | ₩139,410 | ₩144,734 | ₩137,720 | ₩143,661 | +3.05% | 5037.6만 |
|---|
| 2025.11.19 | ₩136,244 | ₩136,419 | ₩133,696 | ₩134,943 | -0.95% | 2215.7만 |
|---|
| 2025.11.18 | ₩138,122 | ₩138,605 | ₩135,976 | ₩135,989 | -1.54% | 1760.5만 |
|---|
| 2025.11.17 | ₩137,585 | ₩138,578 | ₩136,942 | ₩138,082 | +0.36% | 1528.9만 |
|---|
| 2025.11.14 | ₩134,393 | ₩137,465 | ₩132,623 | ₩137,451 | +2.28% | 2342.4만 |
|---|
| 2025.11.13 | ₩138,940 | ₩139,396 | ₩136,834 | ₩137,532 | -1.01% | 1808.9만 |
|---|
| 2025.11.12 | ₩138,618 | ₩138,953 | ₩137,693 | ₩138,739 | +0.09% | 1208.4만 |
|---|
| 2025.11.11 | ₩137,478 | ₩139,141 | ₩137,237 | ₩138,739 | +0.92% | 1318.2만 |
|---|
| 2025.11.10 | ₩137,009 | ₩137,706 | ₩136,271 | ₩137,371 | +0.26% | 1450.8만 |
|---|
| 2025.11.07 | ₩136,982 | ₩138,109 | ₩136,445 | ₩137,599 | +0.45% | 1724.9만 |
|---|
| 2025.11.06 | ₩135,922 | ₩136,714 | ₩134,165 | ₩136,378 | +0.34% | 1486.6만 |
|---|
| 2025.11.05 | ₩136,459 | ₩137,720 | ₩135,265 | ₩136,097 | -0.27% | 1335.7만 |
|---|
| 2025.11.04 | ₩136,982 | ₩137,639 | ₩136,083 | ₩137,170 | +0.14% | 1263.6만 |
|---|
| 2025.11.03 | ₩135,225 | ₩136,539 | ₩134,662 | ₩136,258 | +0.76% | 1481.2만 |
|---|
| 2025.10.31 | ₩136,405 | ₩136,942 | ₩134,366 | ₩135,708 | -0.51% | 2023.7만 |
|---|
| 2025.10.30 | ₩137,076 | ₩138,645 | ₩136,754 | ₩137,116 | +0.03% | 1406.5만 |
|---|
| 2025.10.29 | ₩138,028 | ₩139,047 | ₩136,955 | ₩137,424 | -0.44% | 1198.6만 |
|---|
| 2025.10.28 | ₩139,570 | ₩139,678 | ₩138,216 | ₩138,377 | -0.86% | 1332.3만 |
|---|
| 2025.10.27 | ₩142,629 | ₩142,655 | ₩139,691 | ₩140,120 | -1.76% | 1637.6만 |
|---|
| 2025.10.24 | ₩143,608 | ₩143,742 | ₩141,515 | ₩142,401 | -0.84% | 1031.8만 |
|---|
| 2025.10.23 | ₩143,983 | ₩144,278 | ₩141,877 | ₩143,326 | -0.46% | 1140.8만 |
|---|
| 2025.10.22 | ₩142,910 | ₩144,547 | ₩141,716 | ₩143,702 | +0.55% | 1229.7만 |
|---|
| 2025.10.21 | ₩143,956 | ₩144,158 | ₩142,414 | ₩142,468 | -1.03% | 1090만 |
|---|
| 2025.10.20 | ₩144,654 | ₩145,190 | ₩142,991 | ₩143,581 | -0.74% | 1058.1만 |
|---|
| 2025.10.17 | ₩143,742 | ₩145,123 | ₩142,468 | ₩144,493 | +0.52% | 1373.6만 |
|---|
| 2025.10.16 | ₩146,464 | ₩146,974 | ₩141,716 | ₩142,803 | -2.50% | 1636.6만 |
|---|
| 2025.10.15 | ₩143,943 | ₩146,947 | ₩143,916 | ₩146,236 | +1.59% | 2141.6만 |
|---|
| 2025.10.14 | ₩139,557 | ₩144,748 | ₩138,001 | ₩143,795 | +3.04% | 3086만 |
|---|
| 2025.10.13 | ₩135,963 | ₩137,411 | ₩135,560 | ₩136,968 | +0.74% | 1087.1만 |
|---|
| 2025.10.10 | ₩136,875 | ₩138,994 | ₩136,164 | ₩136,593 | -0.21% | 1851.9만 |
|---|