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 | ₩147,518 | ₩149,543 | ₩147,424 | ₩149,328 | +1.23% | 1183.3만 |
| 2026.10.08 | ₩145,640 | ₩149,033 | ₩145,426 | ₩148,269 | +1.80% | 2376.8만 |
| 2026.10.07 | ₩144,219 | ₩145,908 | ₩144,031 | ₩145,050 | +0.58% | 1613.2만 |
| 2026.10.06 | ₩140,142 | ₩144,232 | ₩140,142 | ₩143,763 | +2.58% | 2201.8만 |
| 2026.10.05 | ₩139,257 | ₩140,946 | ₩138,653 | ₩140,906 | +1.18% | 1923.3만 |
| 2026.10.02 | ₩140,732 | ₩141,000 | ₩139,216 | ₩139,820 | -0.65% | 2327.6만 |
| 2026.10.01 | ₩139,981 | ₩140,946 | ₩138,921 | ₩139,820 | -0.11% | 2304.4만 |
| 2026.09.30 | ₩143,454 | ₩143,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩139,364 |
| -2.85% |
| 2815.2만 |
| 2026.09.29 | ₩144,500 | ₩144,701 | ₩141,282 | ₩143,226 | -0.88% | 2727.5만 |
|---|
| 2026.09.28 | ₩144,701 | ₩146,740 | ₩143,857 | ₩145,815 | +0.77% | 1723.2만 |
|---|
| 2026.09.25 | ₩143,602 | ₩145,037 | ₩142,757 | ₩144,809 | +0.84% | 1961.4만 |
|---|
| 2026.09.24 | ₩149,087 | ₩149,087 | ₩144,178 | ₩144,286 | -3.22% | 2617.4만 |
|---|
| 2026.09.23 | ₩147,813 | ₩149,167 | ₩146,834 | ₩148,228 | +0.28% | 2277.1만 |
|---|
| 2026.09.22 | ₩144,996 | ₩147,773 | ₩144,313 | ₩147,679 | +1.85% | 1937.3만 |
|---|
| 2026.09.21 | ₩142,368 | ₩144,514 | ₩142,261 | ₩144,085 | +1.21% | 2396.7만 |
|---|
| 2026.09.18 | ₩142,475 | ₩144,460 | ₩142,381 | ₩143,132 | +0.46% | 4533.8만 |
|---|
| 2026.09.17 | ₩144,567 | ₩144,567 | ₩142,355 | ₩143,213 | -0.94% | 1921.6만 |
|---|
| 2026.09.16 | ₩145,265 | ₩145,747 | ₩144,098 | ₩144,165 | -0.76% | 1515.1만 |
|---|
| 2026.09.15 | ₩145,654 | ₩146,498 | ₩144,648 | ₩144,956 | -0.48% | 1931.6만 |
|---|
| 2026.09.14 | ₩144,943 | ₩147,169 | ₩144,836 | ₩146,284 | +0.93% | 2387.7만 |
|---|
| 2026.09.11 | ₩142,422 | ₩143,776 | ₩141,778 | ₩143,696 | +0.89% | 1706.9만 |
|---|
| 2026.09.10 | ₩142,381 | ₩143,709 | ₩141,604 | ₩141,791 | -0.41% | 1717.5만 |
|---|
| 2026.09.09 | ₩141,738 | ₩142,355 | ₩141,027 | ₩141,925 | +0.13% | 1546.1만 |
|---|
| 2026.09.08 | ₩143,199 | ₩143,360 | ₩141,697 | ₩142,220 | -0.68% | 2266.5만 |
|---|
| 2026.09.04 | ₩145,104 | ₩146,485 | ₩143,401 | ₩143,682 | -0.98% | 2054.1만 |
|---|
| 2026.09.03 | ₩142,717 | ₩146,646 | ₩142,180 | ₩145,399 | +1.88% | 2554.1만 |
|---|
| 2026.09.02 | ₩142,113 | ₩143,199 | ₩141,429 | ₩142,274 | +0.11% | 2518.2만 |
|---|
| 2026.09.01 | ₩140,960 | ₩143,012 | ₩140,356 | ₩142,046 | +0.77% | 2207.5만 |
|---|
| 2026.08.31 | ₩138,237 | ₩140,799 | ₩137,916 | ₩140,638 | +1.74% | 3418.9만 |
|---|
| 2026.08.28 | ₩138,251 | ₩138,667 | ₩137,460 | ₩138,251 | 0.00% | 1942.1만 |
|---|
| 2026.08.27 | ₩138,948 | ₩139,136 | ₩137,151 | ₩137,634 | -0.95% | 2981.7만 |
|---|
| 2026.08.26 | ₩141,496 | ₩142,274 | ₩139,579 | ₩139,927 | -1.11% | 2840.9만 |
|---|
| 2026.08.25 | ₩141,590 | ₩142,247 | ₩140,008 | ₩141,322 | -0.19% | 2703.3만 |
|---|
| 2026.08.24 | ₩139,659 | ₩142,958 | ₩139,471 | ₩142,811 | +2.26% | 3561.6만 |
|---|
| 2026.08.21 | ₩139,056 | ₩139,847 | ₩136,990 | ₩139,069 | +0.01% | 4445.4만 |
|---|
| 2026.08.20 | ₩142,663 | ₩143,494 | ₩137,929 | ₩139,257 | -2.39% | 8363.3만 |
|---|
| 2026.08.19 | ₩154,478 | ₩156,731 | ₩152,869 | ₩153,284 | -0.77% | 3428.7만 |
|---|
| 2026.08.18 | ₩155,966 | ₩155,980 | ₩153,526 | ₩154,491 | -0.95% | 2067.5만 |
|---|
| 2026.08.17 | ₩153,325 | ₩154,464 | ₩152,775 | ₩153,325 | 0.00% | 1813.1만 |
|---|
| 2026.08.14 | ₩155,108 | ₩156,168 | ₩153,740 | ₩154,585 | -0.34% | 1452만 |
|---|
| 2026.08.13 | ₩155,792 | ₩155,993 | ₩153,968 | ₩155,189 | -0.39% | 1682.2만 |
|---|
| 2026.08.12 | ₩150,696 | ₩155,631 | ₩150,575 | ₩155,578 | +3.24% | 2205.5만 |
|---|
| 2026.08.11 | ₩150,790 | ₩151,997 | ₩150,455 | ₩151,890 | +0.73% | 1700.6만 |
|---|
| 2026.08.10 | ₩148,966 | ₩151,139 | ₩148,537 | ₩151,085 | +1.42% | 1914.4만 |
|---|
| 2026.08.07 | ₩148,336 | ₩150,589 | ₩148,188 | ₩149,999 | +1.12% | 1881.9만 |
|---|
| 2026.08.06 | ₩152,976 | ₩153,633 | ₩148,912 | ₩150,294 | -1.75% | 2320.3만 |
|---|
| 2026.08.05 | ₩150,803 | ₩151,755 | ₩149,342 | ₩150,656 | -0.10% | 2144.6만 |
|---|
| 2026.08.04 | ₩146,190 | ₩149,771 | ₩145,587 | ₩149,596 | +2.33% | 2962만 |
|---|
| 2026.08.03 | ₩151,675 | ₩151,930 | ₩147,732 | ₩148,470 | -2.11% | 2394.3만 |
|---|
| 2026.07.31 | ₩148,215 | ₩150,079 | ₩147,370 | ₩149,127 | +0.62% | 2279.9만 |
|---|
| 2026.07.30 | ₩149,677 | ₩151,581 | ₩148,108 | ₩148,993 | -0.46% | 2874.7만 |
|---|
| 2026.07.29 | ₩151,849 | ₩153,807 | ₩150,803 | ₩153,177 | +0.87% | 2348만 |
|---|
| 2026.07.28 | ₩152,828 | ₩155,604 | ₩151,326 | ₩151,675 | -0.75% | 2486.8만 |
|---|
| 2026.07.27 | ₩147,410 | ₩150,884 | ₩147,370 | ₩149,851 | +1.66% | 1900.9만 |
|---|
| 2026.07.24 | ₩144,996 | ₩146,981 | ₩144,849 | ₩146,807 | +1.25% | 1840.6만 |
|---|
| 2026.07.23 | ₩144,178 | ₩145,587 | ₩143,213 | ₩145,372 | +0.83% | 2151.7만 |
|---|
| 2026.07.22 | ₩146,887 | ₩147,518 | ₩145,801 | ₩146,619 | -0.18% | 2349.5만 |
|---|
| 2026.07.21 | ₩149,543 | ₩149,932 | ₩147,370 | ₩148,041 | -1.00% | 2271.7만 |
|---|
| 2026.07.20 | ₩152,828 | ₩153,418 | ₩150,388 | ₩150,468 | -1.54% | 1773.9만 |
|---|
| 2026.07.17 | ₩156,852 | ₩158,367 | ₩152,346 | ₩153,204 | -2.33% | 2829만 |
|---|
| 2026.07.16 | ₩152,560 | ₩155,014 | ₩152,292 | ₩154,156 | +1.05% | 2077.8만 |
|---|
| 2026.07.15 | ₩151,876 | ₩153,861 | ₩150,294 | ₩150,911 | -0.64% | 1646.8만 |
|---|
| 2026.07.14 | ₩154,330 | ₩155,403 | ₩152,211 | ₩152,480 | -1.20% | 1468.2만 |
|---|
| 2026.07.13 | ₩153,861 | ₩154,947 | ₩152,895 | ₩153,928 | +0.04% | 1704.3만 |
|---|
| 2026.07.10 | ₩150,133 | ₩153,097 | ₩150,106 | ₩152,748 | +1.74% | 1246.2만 |
|---|
| 2026.07.09 | ₩149,181 | ₩151,219 | ₩148,912 | ₩150,481 | +0.87% | 2046.5만 |
|---|
| 2026.07.08 | ₩151,742 | ₩152,694 | ₩149,945 | ₩151,675 | -0.04% | 1989.2만 |
|---|
| 2026.07.07 | ₩151,501 | ₩152,211 | ₩149,261 | ₩149,583 | -1.27% | 1994.1만 |
|---|
| 2026.07.06 | ₩149,395 | ₩150,696 | ₩146,673 | ₩148,389 | -0.67% | 2952.3만 |
|---|
| 2026.07.02 | ₩146,619 | ₩150,803 | ₩146,391 | ₩149,985 | +2.30% | 2951.2만 |
|---|
| 2026.07.01 | ₩147,692 | ₩148,470 | ₩143,830 | ₩145,935 | -1.19% | 4039.1만 |
|---|
| 2026.06.30 | ₩152,842 | ₩153,700 | ₩151,447 | ₩151,890 | -0.62% | 2303.4만 |
|---|
| 2026.06.29 | ₩156,194 | ₩156,637 | ₩153,150 | ₩153,687 | -1.61% | 2036.7만 |
|---|
| 2026.06.26 | ₩157,294 | ₩158,085 | ₩154,344 | ₩155,148 | -1.36% | 3663.6만 |
|---|
| 2026.06.25 | ₩157,535 | ₩159,024 | ₩154,733 | ₩155,269 | -1.44% | 2038.5만 |
|---|
| 2026.06.24 | ₩160,338 | ₩161,465 | ₩159,493 | ₩159,587 | -0.47% | 2060만 |
|---|
| 2026.06.23 | ₩160,539 | ₩161,264 | ₩156,020 | ₩160,151 | -0.24% | 2341.1만 |
|---|
| 2026.06.22 | ₩156,852 | ₩158,783 | ₩156,838 | ₩157,147 | +0.19% | 1705.4만 |
|---|
| 2026.06.18 | ₩158,514 | ₩158,890 | ₩156,637 | ₩157,147 | -0.86% | 3652.7만 |
|---|
| 2026.06.17 | ₩160,365 | ₩162,283 | ₩157,509 | ₩158,421 | -1.21% | 2171.1만 |
|---|
| 2026.06.16 | ₩162,457 | ₩164,871 | ₩160,767 | ₩162,310 | -0.09% | 2306.1만 |
|---|
| 2026.06.15 | ₩160,580 | ₩162,927 | ₩159,024 | ₩162,028 | +0.90% | 2072.3만 |
|---|
| 2026.06.12 | ₩161,720 | ₩163,088 | ₩160,298 | ₩162,323 | +0.37% | 1475.4만 |
|---|
| 2026.06.11 | ₩161,693 | ₩163,423 | ₩160,204 | ₩161,599 | -0.06% | 2243.8만 |
|---|
| 2026.06.10 | ₩160,539 | ₩162,028 | ₩157,616 | ₩161,720 | +0.74% | 2241.5만 |
|---|
| 2026.06.09 | ₩161,438 | ₩161,599 | ₩158,246 | ₩159,426 | -1.25% | 2395.9만 |
|---|
| 2026.06.08 | ₩158,582 | ₩161,170 | ₩158,447 | ₩160,700 | +1.34% | 1951.4만 |
|---|
| 2026.06.05 | ₩158,716 | ₩162,122 | ₩158,380 | ₩159,426 | +0.45% | 3663.8만 |
|---|
| 2026.06.04 | ₩160,794 | ₩160,848 | ₩157,294 | ₩157,898 | -1.80% | 2287만 |
|---|
| 2026.06.03 | ₩151,675 | ₩157,294 | ₩151,487 | ₩156,758 | +3.35% | 3288.1만 |
|---|
| 2026.06.02 | ₩152,708 | ₩153,646 | ₩151,179 | ₩151,621 | -0.71% | 2736.6만 |
|---|
| 2026.06.01 | ₩153,861 | ₩155,537 | ₩152,292 | ₩153,687 | -0.11% | 2617.6만 |
|---|
| 2026.05.29 | ₩158,394 | ₩159,695 | ₩153,834 | ₩155,229 | -2.00% | 4219.1만 |
|---|
| 2026.05.28 | ₩159,534 | ₩159,815 | ₩157,348 | ₩159,453 | -0.05% | 2161.3만 |
|---|
| 2026.05.27 | ₩158,689 | ₩160,164 | ₩158,300 | ₩158,970 | +0.18% | 2206.2만 |
|---|
| 2026.05.26 | ₩161,854 | ₩162,337 | ₩158,139 | ₩159,011 | -1.76% | 2879.7만 |
|---|
| 2026.05.22 | ₩162,725 | ₩163,543 | ₩159,467 | ₩161,290 | -0.88% | 3033.1만 |
|---|
| 2026.05.21 | ₩166,843 | ₩168,707 | ₩161,451 | ₩162,725 | -2.47% | 5300.7만 |
|---|
| 2026.05.20 | ₩178,242 | ₩179,234 | ₩174,782 | ₩175,479 | -1.55% | 2847.2만 |
|---|
| 2026.05.19 | ₩178,282 | ₩181,259 | ₩177,102 | ₩179,972 | +0.95% | 1695.7만 |
|---|
| 2026.05.18 | ₩176,378 | ₩178,993 | ₩175,855 | ₩178,818 | +1.38% | 1718.3만 |
|---|
| 2026.05.15 | ₩179,288 | ₩179,636 | ₩175,399 | ₩176,284 | -1.68% | 2532.3만 |
|---|
| 2026.05.14 | ₩176,163 | ₩178,067 | ₩175,492 | ₩177,638 | +0.84% | 1420만 |
|---|
| 2026.05.13 | ₩173,253 | ₩177,732 | ₩172,690 | ₩176,310 | +1.76% | 1378.7만 |
|---|
| 2026.05.12 | ₩171,764 | ₩175,841 | ₩171,281 | ₩174,808 | +1.77% | 1793.5만 |
|---|
| 2026.05.11 | ₩174,580 | ₩175,144 | ₩169,484 | ₩171,107 | -1.99% | 1869.9만 |
|---|
| 2026.05.08 | ₩174,768 | ₩176,230 | ₩174,674 | ₩174,916 | +0.08% | 1518.4만 |
|---|
| 2026.05.07 | ₩174,205 | ₩175,144 | ₩172,555 | ₩174,607 | +0.23% | 1493.5만 |
|---|
| 2026.05.06 | ₩175,492 | ₩175,881 | ₩173,709 | ₩174,446 | -0.60% | 1637.2만 |
|---|
| 2026.05.05 | ₩175,023 | ₩176,659 | ₩174,741 | ₩175,399 | +0.21% | 1063.7만 |
|---|
| 2026.05.04 | ₩174,889 | ₩176,686 | ₩173,910 | ₩174,782 | -0.06% | 1034.1만 |
|---|
| 2026.05.01 | ₩176,914 | ₩178,858 | ₩175,653 | ₩176,485 | -0.24% | 1048.1만 |
|---|
| 2026.04.30 | ₩171,684 | ₩177,598 | ₩171,590 | ₩176,927 | +3.05% | 1986.8만 |
|---|
| 2026.04.29 | ₩169,887 | ₩171,764 | ₩168,854 | ₩171,670 | +1.05% | 1653.9만 |
|---|
| 2026.04.28 | ₩173,454 | ₩174,031 | ₩170,021 | ₩171,107 | -1.35% | 1634.2만 |
|---|
| 2026.04.27 | ₩173,829 | ₩174,084 | ₩170,852 | ₩171,107 | -1.57% | 1703만 |
|---|
| 2026.04.24 | ₩176,941 | ₩177,182 | ₩173,374 | ₩174,232 | -1.53% | 1601.6만 |
|---|
| 2026.04.23 | ₩175,104 | ₩177,638 | ₩174,996 | ₩177,061 | +1.12% | 1637.6만 |
|---|
| 2026.04.22 | ₩174,339 | ₩174,943 | ₩172,783 | ₩174,312 | -0.02% | 1762.5만 |
|---|
| 2026.04.21 | ₩171,429 | ₩174,031 | ₩170,960 | ₩173,803 | +1.38% | 1731.2만 |
|---|
| 2026.04.20 | ₩171,483 | ₩173,628 | ₩170,745 | ₩171,550 | +0.04% | 1893.4만 |
|---|
| 2026.04.17 | ₩167,057 | ₩171,080 | ₩165,448 | ₩170,986 | +2.35% | 2476.4만 |
|---|
| 2026.04.16 | ₩166,735 | ₩168,894 | ₩166,252 | ₩167,392 | +0.39% | 1832.5만 |
|---|
| 2026.04.15 | ₩167,138 | ₩167,728 | ₩165,193 | ₩167,312 | +0.10% | 1700.1만 |
|---|
| 2026.04.14 | ₩165,153 | ₩167,902 | ₩164,348 | ₩167,701 | +1.54% | 1532.1만 |
|---|
| 2026.04.13 | ₩169,364 | ₩169,377 | ₩166,226 | ₩167,057 | -1.36% | 1451.1만 |
|---|
| 2026.04.10 | ₩172,623 | ₩172,904 | ₩169,270 | ₩170,007 | -1.51% | 1389.4만 |
|---|
| 2026.04.09 | ₩170,437 | ₩173,923 | ₩170,074 | ₩173,172 | +1.61% | 1385.3만 |
|---|
| 2026.04.08 | ₩163,986 | ₩170,718 | ₩162,712 | ₩170,665 | +4.07% | 2019.4만 |
|---|
| 2026.04.07 | ₩169,230 | ₩169,458 | ₩163,329 | ₩164,268 | -2.93% | 1607.6만 |
|---|
| 2026.04.06 | ₩168,720 | ₩170,289 | ₩168,130 | ₩170,034 | +0.78% | 1085만 |
|---|
| 2026.04.02 | ₩167,835 | ₩168,841 | ₩166,494 | ₩168,693 | +0.51% | 1189.8만 |
|---|
| 2026.04.01 | ₩166,024 | ₩167,942 | ₩165,126 | ₩167,285 | +0.76% | 1704만 |
|---|
| 2026.03.31 | ₩165,528 | ₩167,634 | ₩164,737 | ₩166,668 | +0.69% | 2133만 |
|---|
| 2026.03.30 | ₩165,904 | ₩167,982 | ₩165,139 | ₩165,622 | -0.17% | 2042.9만 |
|---|
| 2026.03.27 | ₩163,651 | ₩166,655 | ₩163,369 | ₩164,804 | +0.70% | 1654.3만 |
|---|
| 2026.03.26 | ₩165,770 | ₩166,024 | ₩163,329 | ₩163,852 | -1.16% | 1644.3만 |
|---|
| 2026.03.25 | ₩164,697 | ₩165,609 | ₩163,316 | ₩165,032 | +0.20% | 1659.7만 |
|---|
| 2026.03.24 | ₩161,773 | ₩166,440 | ₩161,586 | ₩163,678 | +1.18% | 1727만 |
|---|
| 2026.03.23 | ₩161,572 | ₩162,444 | ₩159,654 | ₩161,894 | +0.20% | 2218.2만 |
|---|
| 2026.03.20 | ₩161,773 | ₩162,672 | ₩158,273 | ₩159,614 | -1.33% | 5754.6만 |
|---|
| 2026.03.19 | ₩164,147 | ₩164,616 | ₩159,949 | ₩162,390 | -1.07% | 1792.8만 |
|---|
| 2026.03.18 | ₩166,735 | ₩167,111 | ₩163,383 | ₩163,584 | -1.89% | 1973.5만 |
|---|
| 2026.03.17 | ₩169,847 | ₩170,571 | ₩167,446 | ₩167,741 | -1.24% | 1989.5만 |
|---|
| 2026.03.16 | ₩169,994 | ₩170,289 | ₩167,406 | ₩168,961 | -0.61% | 2046.3만 |
|---|
| 2026.03.13 | ₩168,157 | ₩169,900 | ₩167,594 | ₩169,672 | +0.90% | 1519.4만 |
|---|
| 2026.03.12 | ₩164,013 | ₩168,157 | ₩163,986 | ₩168,076 | +2.48% | 2175.2만 |
|---|
| 2026.03.11 | ₩168,049 | ₩168,291 | ₩165,019 | ₩165,609 | -1.45% | 1817.7만 |
|---|
| 2026.03.10 | ₩166,574 | ₩169,109 | ₩165,421 | ₩167,795 | +0.73% | 1879.4만 |
|---|
| 2026.03.09 | ₩165,877 | ₩166,977 | ₩164,281 | ₩166,749 | +0.53% | 1937.6만 |
|---|
| 2026.03.06 | ₩164,281 | ₩166,547 | ₩163,101 | ₩166,024 | +1.06% | 2155.3만 |
|---|
| 2026.03.05 | ₩168,143 | ₩168,546 | ₩163,141 | ₩165,367 | -1.65% | 2860.5만 |
|---|
| 2026.03.04 | ₩170,463 | ₩171,885 | ₩169,297 | ₩171,402 | +0.55% | 1643.4만 |
|---|
| 2026.03.03 | ₩169,672 | ₩172,153 | ₩168,532 | ₩171,536 | +1.10% | 1648만 |
|---|
| 2026.03.02 | ₩170,933 | ₩172,663 | ₩170,383 | ₩170,450 | -0.28% | 1709.2만 |
|---|
| 2026.02.27 | ₩168,331 | ₩172,462 | ₩167,835 | ₩171,590 | +1.94% | 2920.6만 |
|---|
| 2026.02.26 | ₩168,948 | ₩170,758 | ₩166,212 | ₩166,856 | -1.24% | 1863.8만 |
|---|
| 2026.02.25 | ₩169,793 | ₩170,852 | ₩168,197 | ₩168,640 | -0.68% | 1734.6만 |
|---|
| 2026.02.24 | ₩168,841 | ₩171,711 | ₩167,513 | ₩169,981 | +0.68% | 2016.1만 |
|---|
| 2026.02.23 | ₩165,649 | ₩170,048 | ₩164,898 | ₩168,720 | +1.85% | 2566.3만 |
|---|
| 2026.02.20 | ₩164,952 | ₩165,595 | ₩162,337 | ₩164,938 | -0.01% | 3515.1만 |
|---|
| 2026.02.19 | ₩172,327 | ₩174,473 | ₩166,829 | ₩167,459 | -2.82% | 4299.3만 |
|---|
| 2026.02.18 | ₩171,831 | ₩172,824 | ₩168,666 | ₩169,806 | -1.18% | 3648.5만 |
|---|
| 2026.02.17 | ₩178,510 | ₩180,629 | ₩171,872 | ₩172,797 | -3.20% | 3799.6만 |
|---|
| 2026.02.13 | ₩177,960 | ₩180,575 | ₩176,686 | ₩179,556 | +0.90% | 2413.1만 |
|---|
| 2026.02.12 | ₩173,508 | ₩180,361 | ₩173,414 | ₩179,221 | +3.29% | 3338.3만 |
|---|
| 2026.02.11 | ₩169,914 | ₩173,990 | ₩169,820 | ₩172,690 | +1.63% | 1923.2만 |
|---|
| 2026.02.10 | ₩172,918 | ₩173,454 | ₩169,498 | ₩169,914 | -1.74% | 2466.2만 |
|---|
| 2026.02.09 | ₩176,243 | ₩176,740 | ₩171,778 | ₩173,025 | -1.83% | 2719.7만 |
|---|
| 2026.02.06 | ₩170,705 | ₩176,619 | ₩170,383 | ₩175,922 | +3.06% | 2659.3만 |
|---|
| 2026.02.05 | ₩172,435 | ₩173,803 | ₩169,726 | ₩170,235 | -1.28% | 3051.8만 |
|---|
| 2026.02.04 | ₩171,831 | ₩173,548 | ₩170,437 | ₩171,657 | -0.10% | 2753.2만 |
|---|
| 2026.02.03 | ₩165,823 | ₩171,885 | ₩165,823 | ₩171,268 | +3.28% | 3201.9만 |
|---|
| 2026.02.02 | ₩160,258 | ₩166,561 | ₩159,654 | ₩166,373 | +3.82% | 3121만 |
|---|
| 2026.01.30 | ₩156,784 | ₩160,137 | ₩156,369 | ₩159,775 | +1.91% | 2221.5만 |
|---|
| 2026.01.29 | ₩156,168 | ₩157,790 | ₩155,658 | ₩157,455 | +0.82% | 1638.1만 |
|---|
| 2026.01.28 | ₩156,422 | ₩157,522 | ₩155,390 | ₩156,329 | -0.06% | 1634.2만 |
|---|
| 2026.01.27 | ₩157,576 | ₩157,750 | ₩154,867 | ₩156,825 | -0.48% | 2296.9만 |
|---|
| 2026.01.26 | ₩157,991 | ₩159,386 | ₩157,428 | ₩157,763 | -0.14% | 1955.2만 |
|---|
| 2026.01.23 | ₩158,474 | ₩159,064 | ₩157,093 | ₩157,884 | -0.37% | 2080.7만 |
|---|
| 2026.01.22 | ₩159,976 | ₩160,285 | ₩157,777 | ₩158,018 | -1.22% | 2454.7만 |
|---|
| 2026.01.21 | ₩158,354 | ₩161,586 | ₩157,643 | ₩160,070 | +1.08% | 3481.2만 |
|---|
| 2026.01.20 | ₩162,122 | ₩163,101 | ₩157,723 | ₩159,198 | -1.80% | 4533.4만 |
|---|
| 2026.01.16 | ₩159,145 | ₩161,733 | ₩156,771 | ₩160,526 | +0.87% | 4.2억 |
|---|
| 2026.01.15 | ₩160,902 | ₩162,095 | ₩159,225 | ₩159,856 | -0.65% | 3455.9만 |
|---|
| 2026.01.14 | ₩161,183 | ₩162,591 | ₩159,628 | ₩160,982 | -0.12% | 3276.4만 |
|---|
| 2026.01.13 | ₩158,099 | ₩161,612 | ₩157,884 | ₩161,411 | +2.10% | 3122.2만 |
|---|
| 2026.01.12 | ₩157,576 | ₩159,373 | ₩156,114 | ₩158,206 | +0.40% | 4918.2만 |
|---|
| 2026.01.09 | ₩150,549 | ₩154,840 | ₩150,549 | ₩153,593 | +2.02% | 2190.3만 |
|---|
| 2026.01.08 | ₩149,248 | ₩152,171 | ₩147,263 | ₩151,635 | +1.60% | 2405.8만 |
|---|
| 2026.01.07 | ₩153,137 | ₩153,861 | ₩150,334 | ₩151,165 | -1.29% | 2330.6만 |
|---|
| 2026.01.06 | ₩150,736 | ₩153,941 | ₩150,186 | ₩153,338 | +1.73% | 2012.1만 |
|---|
| 2026.01.05 | ₩151,300 | ₩152,520 | ₩150,401 | ₩151,152 | -0.10% | 1955.8만 |
|---|
| 2026.01.02 | ₩149,435 | ₩151,259 | ₩149,020 | ₩151,219 | +1.19% | 1430.7만 |
|---|
| 2025.12.31 | ₩149,838 | ₩150,535 | ₩149,288 | ₩149,409 | -0.29% | 1148.7만 |
|---|
| 2025.12.30 | ₩150,052 | ₩151,125 | ₩149,985 | ₩150,093 | +0.03% | 1173.1만 |
|---|
| 2025.12.29 | ₩149,650 | ₩151,246 | ₩149,623 | ₩150,911 | +0.84% | 1298만 |
|---|
| 2025.12.26 | ₩149,824 | ₩150,160 | ₩149,342 | ₩149,851 | +0.02% | 900.4만 |
|---|
| 2025.12.24 | ₩148,725 | ₩149,811 | ₩148,255 | ₩149,677 | +0.64% | 901만 |
|---|
| 2025.12.23 | ₩150,186 | ₩150,669 | ₩148,456 | ₩148,725 | -0.97% | 2032만 |
|---|
| 2025.12.22 | ₩152,895 | ₩153,311 | ₩150,495 | ₩151,004 | -1.24% | 2147.4만 |
|---|
| 2025.12.19 | ₩154,411 | ₩154,599 | ₩152,252 | ₩153,365 | -0.68% | 5004.4만 |
|---|
| 2025.12.18 | ₩154,236 | ₩156,208 | ₩153,700 | ₩153,995 | -0.16% | 2147.7만 |
|---|
| 2025.12.17 | ₩154,491 | ₩156,087 | ₩154,317 | ₩155,108 | +0.40% | 1617.8만 |
|---|
| 2025.12.16 | ₩156,342 | ₩156,744 | ₩154,156 | ₩154,786 | -1.00% | 1964.2만 |
|---|
| 2025.12.15 | ₩156,811 | ₩157,509 | ₩155,081 | ₩156,624 | -0.12% | 1871.4만 |
|---|
| 2025.12.12 | ₩154,572 | ₩156,838 | ₩154,250 | ₩156,503 | +1.25% | 1909.2만 |
|---|
| 2025.12.11 | ₩151,729 | ₩155,390 | ₩151,340 | ₩154,920 | +2.10% | 2158.7만 |
|---|
| 2025.12.10 | ₩154,692 | ₩155,873 | ₩151,527 | ₩151,782 | -1.88% | 2286만 |
|---|
| 2025.12.09 | ₩152,815 | ₩155,189 | ₩151,568 | ₩154,304 | +0.97% | 2432.7만 |
|---|
| 2025.12.08 | ₩153,646 | ₩154,210 | ₩150,602 | ₩152,292 | -0.88% | 2270.1만 |
|---|
| 2025.12.05 | ₩153,861 | ₩155,926 | ₩153,794 | ₩154,371 | +0.33% | 2395.6만 |
|---|
| 2025.12.04 | ₩152,372 | ₩154,076 | ₩151,755 | ₩154,008 | +1.07% | 2590.5만 |
|---|
| 2025.12.03 | ₩150,870 | ₩154,076 | ₩150,495 | ₩153,432 | +1.70% | 2447.8만 |
|---|
| 2025.12.02 | ₩149,489 | ₩151,072 | ₩148,577 | ₩150,750 | +0.84% | 1871.2만 |
|---|
| 2025.12.01 | ₩148,202 | ₩149,878 | ₩148,000 | ₩149,570 | +0.92% | 1723.7만 |
|---|
| 2025.11.28 | ₩146,579 | ₩148,456 | ₩146,177 | ₩148,202 | +1.11% | 984.7만 |
|---|
| 2025.11.26 | ₩143,763 | ₩146,968 | ₩143,722 | ₩146,311 | +1.77% | 1778.3만 |
|---|
| 2025.11.25 | ₩140,289 | ₩144,058 | ₩139,780 | ₩143,494 | +2.28% | 2021.3만 |
|---|
| 2025.11.24 | ₩141,295 | ₩142,516 | ₩139,149 | ₩139,552 | -1.23% | 4251.9만 |
|---|
| 2025.11.21 | ₩144,809 | ₩145,037 | ₩140,437 | ₩141,241 | -2.46% | 4142.1만 |
|---|
| 2025.11.20 | ₩139,391 | ₩144,715 | ₩137,701 | ₩143,642 | +3.05% | 5037.6만 |
|---|
| 2025.11.19 | ₩136,226 | ₩136,400 | ₩133,678 | ₩134,925 | -0.95% | 2215.7만 |
|---|
| 2025.11.18 | ₩138,103 | ₩138,586 | ₩135,958 | ₩135,971 | -1.54% | 1760.5만 |
|---|
| 2025.11.17 | ₩137,567 | ₩138,559 | ₩136,923 | ₩138,063 | +0.36% | 1528.9만 |
|---|
| 2025.11.14 | ₩134,375 | ₩137,446 | ₩132,605 | ₩137,433 | +2.28% | 2342.4만 |
|---|
| 2025.11.13 | ₩138,921 | ₩139,377 | ₩136,816 | ₩137,513 | -1.01% | 1808.9만 |
|---|
| 2025.11.12 | ₩138,600 | ₩138,935 | ₩137,674 | ₩138,720 | +0.09% | 1208.4만 |
|---|
| 2025.11.11 | ₩137,460 | ₩139,123 | ₩137,218 | ₩138,720 | +0.92% | 1318.2만 |
|---|
| 2025.11.10 | ₩136,990 | ₩137,688 | ₩136,253 | ₩137,352 | +0.26% | 1450.8만 |
|---|
| 2025.11.07 | ₩136,963 | ₩138,090 | ₩136,427 | ₩137,580 | +0.45% | 1724.9만 |
|---|
| 2025.11.06 | ₩135,904 | ₩136,695 | ₩134,147 | ₩136,360 | +0.34% | 1486.6만 |
|---|
| 2025.11.05 | ₩136,440 | ₩137,701 | ₩135,247 | ₩136,078 | -0.27% | 1335.7만 |
|---|
| 2025.11.04 | ₩136,963 | ₩137,621 | ₩136,065 | ₩137,151 | +0.14% | 1263.6만 |
|---|
| 2025.11.03 | ₩135,207 | ₩136,521 | ₩134,643 | ₩136,239 | +0.76% | 1481.2만 |
|---|
| 2025.10.31 | ₩136,387 | ₩136,923 | ₩134,348 | ₩135,689 | -0.51% | 2023.7만 |
|---|
| 2025.10.30 | ₩137,057 | ₩138,626 | ₩136,735 | ₩137,098 | +0.03% | 1406.5만 |
|---|
| 2025.10.29 | ₩138,010 | ₩139,029 | ₩136,937 | ₩137,406 | -0.44% | 1198.6만 |
|---|
| 2025.10.28 | ₩139,552 | ₩139,659 | ₩138,197 | ₩138,358 | -0.86% | 1332.3만 |
|---|
| 2025.10.27 | ₩142,609 | ₩142,636 | ₩139,672 | ₩140,102 | -1.76% | 1637.6만 |
|---|
| 2025.10.24 | ₩143,588 | ₩143,722 | ₩141,496 | ₩142,381 | -0.84% | 1031.8만 |
|---|
| 2025.10.23 | ₩143,964 | ₩144,259 | ₩141,858 | ₩143,307 | -0.46% | 1140.8만 |
|---|
| 2025.10.22 | ₩142,891 | ₩144,527 | ₩141,697 | ₩143,682 | +0.55% | 1229.7만 |
|---|
| 2025.10.21 | ₩143,937 | ₩144,138 | ₩142,395 | ₩142,448 | -1.03% | 1090만 |
|---|
| 2025.10.20 | ₩144,634 | ₩145,171 | ₩142,971 | ₩143,562 | -0.74% | 1058.1만 |
|---|
| 2025.10.17 | ₩143,722 | ₩145,104 | ₩142,448 | ₩144,473 | +0.52% | 1373.6만 |
|---|
| 2025.10.16 | ₩146,445 | ₩146,954 | ₩141,697 | ₩142,784 | -2.50% | 1636.6만 |
|---|
| 2025.10.15 | ₩143,924 | ₩146,928 | ₩143,897 | ₩146,217 | +1.59% | 2141.6만 |
|---|
| 2025.10.14 | ₩139,538 | ₩144,728 | ₩137,983 | ₩143,776 | +3.04% | 3086만 |
|---|
| 2025.10.13 | ₩135,944 | ₩137,393 | ₩135,542 | ₩136,950 | +0.74% | 1087.1만 |
|---|
| 2025.10.10 | ₩136,856 | ₩138,975 | ₩136,145 | ₩136,575 | -0.21% | 1851.9만 |
|---|