시장 데이터를 불러오는 중
전체 종목
W. P. Carey Inc. 과거 주가
W. P. Carey Inc. REIT · WPC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
W. P. Carey Inc. REIT · WPC · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩84,731 | ₩85,254 | ₩84,048 | ₩84,973 | +0.28% | 114.5만 |
| 2026.10.08 | ₩84,222 | ₩84,785 | ₩83,458 | ₩84,651 | +0.51% | 189.7만 |
| 2026.10.07 | ₩85,536 | ₩86,005 | ₩84,088 | ₩84,115 | -1.66% | 146.8만 |
| 2026.10.06 | ₩85,818 | ₩86,595 | ₩85,482 | ₩85,831 | +0.02% | 177.2만 |
| 2026.10.05 | ₩86,247 | ₩87,078 | ₩85,684 | ₩85,724 | -0.61% | 217.5만 |
| 2026.10.02 | ₩85,885 | ₩86,864 | ₩85,536 | ₩86,515 | +0.73% | 122.3만 |
| 2026.10.01 | ₩86,354 | ₩88,379 | ₩85,308 | ₩85,590 | -0.89% | 191.1만 |
| 2026.09.30 | ₩87,614 | ₩87,789 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,662 |
| -1.09% |
| 194.9만 |
| 2026.09.29 | ₩87,936 | ₩88,660 | ₩87,641 | ₩88,473 | +0.61% | 194.4만 |
|---|
| 2026.09.28 | ₩88,647 | ₩89,022 | ₩87,990 | ₩88,258 | -0.44% | 156.7만 |
|---|
| 2026.09.25 | ₩88,352 | ₩88,781 | ₩87,722 | ₩88,620 | +0.30% | 170.2만 |
|---|
| 2026.09.24 | ₩89,465 | ₩89,693 | ₩88,137 | ₩88,432 | -1.15% | 137.9만 |
|---|
| 2026.09.23 | ₩88,902 | ₩89,706 | ₩88,446 | ₩89,156 | +0.29% | 226.3만 |
|---|
| 2026.09.22 | ₩89,331 | ₩90,162 | ₩88,687 | ₩89,693 | +0.41% | 153.7만 |
|---|
| 2026.09.21 | ₩89,076 | ₩89,586 | ₩88,701 | ₩88,768 | -0.35% | 137.2만 |
|---|
| 2026.09.18 | ₩89,089 | ₩89,746 | ₩88,701 | ₩88,848 | -0.27% | 405.5만 |
|---|
| 2026.09.17 | ₩89,626 | ₩89,840 | ₩88,835 | ₩89,197 | -0.48% | 161만 |
|---|
| 2026.09.16 | ₩91,771 | ₩92,294 | ₩88,821 | ₩89,291 | -2.70% | 176.9만 |
|---|
| 2026.09.15 | ₩92,737 | ₩92,750 | ₩91,396 | ₩91,610 | -1.21% | 184.1만 |
|---|
| 2026.09.14 | ₩93,139 | ₩93,648 | ₩92,227 | ₩92,777 | -0.39% | 125만 |
|---|
| 2026.09.11 | ₩93,702 | ₩93,890 | ₩92,321 | ₩92,683 | -1.09% | 113.3만 |
|---|
| 2026.09.10 | ₩94,118 | ₩94,480 | ₩92,911 | ₩93,260 | -0.91% | 125.9만 |
|---|
| 2026.09.09 | ₩94,547 | ₩94,775 | ₩93,152 | ₩93,796 | -0.79% | 99.1만 |
|---|
| 2026.09.08 | ₩94,426 | ₩95,083 | ₩93,340 | ₩94,614 | +0.20% | 130.8만 |
|---|
| 2026.09.04 | ₩94,212 | ₩95,392 | ₩94,158 | ₩94,373 | +0.17% | 170.4만 |
|---|
| 2026.09.03 | ₩95,244 | ₩95,244 | ₩94,158 | ₩94,225 | -1.07% | 108.7만 |
|---|
| 2026.09.02 | ₩94,426 | ₩94,828 | ₩93,219 | ₩94,641 | +0.23% | 134.2만 |
|---|
| 2026.09.01 | ₩94,078 | ₩94,641 | ₩93,581 | ₩94,078 | 0.00% | 129.4만 |
|---|
| 2026.08.31 | ₩94,399 | ₩94,533 | ₩93,394 | ₩93,809 | -0.63% | 207.9만 |
|---|
| 2026.08.28 | ₩94,654 | ₩95,003 | ₩94,212 | ₩94,547 | -0.11% | 95.4만 |
|---|
| 2026.08.27 | ₩95,204 | ₩95,392 | ₩94,279 | ₩94,373 | -0.87% | 79.7만 |
|---|
| 2026.08.26 | ₩96,210 | ₩96,585 | ₩95,392 | ₩95,405 | -0.84% | 79.4만 |
|---|
| 2026.08.25 | ₩95,888 | ₩96,397 | ₩95,459 | ₩96,250 | +0.38% | 103.3만 |
|---|
| 2026.08.24 | ₩95,928 | ₩96,759 | ₩95,673 | ₩95,982 | +0.06% | 89.5만 |
|---|
| 2026.08.21 | ₩96,853 | ₩96,853 | ₩95,150 | ₩95,472 | -1.43% | 88.2만 |
|---|
| 2026.08.20 | ₩96,277 | ₩97,202 | ₩96,049 | ₩96,558 | +0.29% | 92.4만 |
|---|
| 2026.08.19 | ₩95,968 | ₩96,545 | ₩95,593 | ₩96,478 | +0.53% | 89.1만 |
|---|
| 2026.08.18 | ₩96,545 | ₩96,652 | ₩95,204 | ₩95,258 | -1.33% | 99.7만 |
|---|
| 2026.08.17 | ₩95,673 | ₩95,928 | ₩95,177 | ₩95,901 | +0.24% | 99.8만 |
|---|
| 2026.08.14 | ₩95,874 | ₩96,518 | ₩95,633 | ₩96,035 | +0.17% | 62.9만 |
|---|
| 2026.08.13 | ₩95,204 | ₩95,968 | ₩95,204 | ₩95,861 | +0.69% | 67.2만 |
|---|
| 2026.08.12 | ₩93,796 | ₩95,070 | ₩93,796 | ₩94,788 | +1.06% | 143.7만 |
|---|
| 2026.08.11 | ₩94,641 | ₩94,949 | ₩93,836 | ₩93,863 | -0.82% | 140.1만 |
|---|
| 2026.08.10 | ₩95,566 | ₩95,740 | ₩94,091 | ₩94,748 | -0.86% | 127.9만 |
|---|
| 2026.08.07 | ₩95,968 | ₩96,907 | ₩95,526 | ₩96,290 | +0.34% | 134.7만 |
|---|
| 2026.08.06 | ₩97,778 | ₩97,778 | ₩96,156 | ₩96,344 | -1.47% | 75만 |
|---|
| 2026.08.05 | ₩97,309 | ₩97,604 | ₩95,687 | ₩96,786 | -0.54% | 129.8만 |
|---|
| 2026.08.04 | ₩96,974 | ₩97,390 | ₩95,606 | ₩96,974 | 0.00% | 142.8만 |
|---|
| 2026.08.03 | ₩98,234 | ₩99,347 | ₩96,960 | ₩97,765 | -0.48% | 155.2만 |
|---|
| 2026.07.31 | ₩99,334 | ₩99,334 | ₩97,939 | ₩98,690 | -0.65% | 123.1만 |
|---|
| 2026.07.30 | ₩99,951 | ₩99,964 | ₩97,416 | ₩99,334 | -0.62% | 130.7만 |
|---|
| 2026.07.29 | ₩103,370 | ₩103,410 | ₩99,374 | ₩100,179 | -3.09% | 219.4만 |
|---|
| 2026.07.28 | ₩102,190 | ₩103,544 | ₩101,238 | ₩101,385 | -0.79% | 201.1만 |
|---|
| 2026.07.27 | ₩102,391 | ₩103,410 | ₩102,069 | ₩102,190 | -0.20% | 128.6만 |
|---|
| 2026.07.24 | ₩101,385 | ₩102,954 | ₩101,184 | ₩102,834 | +1.43% | 139.2만 |
|---|
| 2026.07.23 | ₩101,184 | ₩101,895 | ₩100,340 | ₩100,836 | -0.34% | 117.6만 |
|---|
| 2026.07.22 | ₩101,372 | ₩101,667 | ₩100,648 | ₩101,144 | -0.22% | 94.9만 |
|---|
| 2026.07.21 | ₩100,568 | ₩101,292 | ₩100,004 | ₩100,876 | +0.31% | 102만 |
|---|
| 2026.07.20 | ₩101,680 | ₩102,257 | ₩100,568 | ₩100,795 | -0.87% | 162만 |
|---|
| 2026.07.17 | ₩101,573 | ₩102,646 | ₩100,648 | ₩101,721 | +0.15% | 150만 |
|---|
| 2026.07.16 | ₩97,054 | ₩100,769 | ₩97,001 | ₩100,728 | +3.79% | 121.9만 |
|---|
| 2026.07.15 | ₩96,800 | ₩97,738 | ₩96,317 | ₩96,679 | -0.12% | 131.9만 |
|---|
| 2026.07.14 | ₩97,644 | ₩97,671 | ₩96,263 | ₩96,464 | -1.21% | 120.9만 |
|---|
| 2026.07.13 | ₩96,424 | ₩97,497 | ₩96,330 | ₩97,255 | +0.86% | 88.7만 |
|---|
| 2026.07.10 | ₩95,459 | ₩96,277 | ₩95,231 | ₩96,089 | +0.66% | 161.6만 |
|---|
| 2026.07.09 | ₩94,815 | ₩95,499 | ₩94,453 | ₩95,150 | +0.35% | 155.8만 |
|---|
| 2026.07.08 | ₩95,351 | ₩96,035 | ₩94,279 | ₩94,560 | -0.83% | 166.2만 |
|---|
| 2026.07.07 | ₩95,633 | ₩97,001 | ₩95,284 | ₩95,526 | -0.11% | 201.8만 |
|---|
| 2026.07.06 | ₩95,204 | ₩95,553 | ₩94,399 | ₩94,600 | -0.63% | 164만 |
|---|
| 2026.07.02 | ₩95,740 | ₩96,143 | ₩95,137 | ₩95,633 | -0.11% | 186.4만 |
|---|
| 2026.07.01 | ₩95,955 | ₩96,652 | ₩94,828 | ₩94,949 | -1.05% | 215.7만 |
|---|
| 2026.06.30 | ₩96,773 | ₩97,175 | ₩95,794 | ₩95,874 | -0.93% | 169.7만 |
|---|
| 2026.06.29 | ₩98,744 | ₩98,878 | ₩97,671 | ₩98,556 | -0.19% | 175.3만 |
|---|
| 2026.06.26 | ₩99,146 | ₩99,924 | ₩98,596 | ₩99,039 | -0.11% | 197만 |
|---|
| 2026.06.25 | ₩97,872 | ₩98,368 | ₩96,505 | ₩98,355 | +0.49% | 136.2만 |
|---|
| 2026.06.24 | ₩97,953 | ₩98,221 | ₩96,370 | ₩97,390 | -0.57% | 181.6만 |
|---|
| 2026.06.23 | ₩96,344 | ₩97,671 | ₩96,344 | ₩96,947 | +0.63% | 181.2만 |
|---|
| 2026.06.22 | ₩95,338 | ₩96,183 | ₩94,869 | ₩95,780 | +0.46% | 231.1만 |
|---|
| 2026.06.18 | ₩97,698 | ₩98,020 | ₩95,137 | ₩95,499 | -2.25% | 329만 |
|---|
| 2026.06.17 | ₩100,742 | ₩100,836 | ₩96,531 | ₩96,853 | -3.86% | 267.1만 |
|---|
| 2026.06.16 | ₩102,485 | ₩102,619 | ₩101,292 | ₩102,123 | -0.35% | 124.8만 |
|---|
| 2026.06.15 | ₩102,673 | ₩103,209 | ₩101,050 | ₩101,198 | -1.44% | 135.6만 |
|---|
| 2026.06.12 | ₩102,793 | ₩103,209 | ₩101,680 | ₩102,860 | +0.07% | 113.9만 |
|---|
| 2026.06.11 | ₩102,244 | ₩103,129 | ₩101,305 | ₩101,345 | -0.88% | 164.6만 |
|---|
| 2026.06.10 | ₩101,855 | ₩102,753 | ₩101,560 | ₩101,694 | -0.16% | 133.2만 |
|---|
| 2026.06.09 | ₩99,763 | ₩101,493 | ₩99,401 | ₩101,225 | +1.47% | 175.1만 |
|---|
| 2026.06.08 | ₩100,554 | ₩100,755 | ₩98,690 | ₩99,160 | -1.39% | 168만 |
|---|
| 2026.06.05 | ₩99,012 | ₩100,715 | ₩98,435 | ₩99,884 | +0.88% | 142.6만 |
|---|
| 2026.06.04 | ₩100,045 | ₩100,541 | ₩98,435 | ₩99,200 | -0.84% | 178.7만 |
|---|
| 2026.06.03 | ₩98,543 | ₩99,307 | ₩98,342 | ₩98,663 | +0.12% | 130.2만 |
|---|
| 2026.06.02 | ₩97,966 | ₩99,562 | ₩97,698 | ₩98,945 | +1.00% | 153.7만 |
|---|
| 2026.06.01 | ₩98,945 | ₩99,012 | ₩97,336 | ₩97,711 | -1.25% | 131만 |
|---|
| 2026.05.29 | ₩99,656 | ₩100,045 | ₩98,543 | ₩99,790 | +0.13% | 285.7만 |
|---|
| 2026.05.28 | ₩99,857 | ₩100,246 | ₩99,240 | ₩99,508 | -0.35% | 173.6만 |
|---|
| 2026.05.27 | ₩100,366 | ₩100,568 | ₩99,535 | ₩99,696 | -0.67% | 123.3만 |
|---|
| 2026.05.26 | ₩99,924 | ₩100,420 | ₩99,562 | ₩100,407 | +0.48% | 121.9만 |
|---|
| 2026.05.22 | ₩100,353 | ₩100,420 | ₩99,401 | ₩99,870 | -0.48% | 120.6만 |
|---|
| 2026.05.21 | ₩100,366 | ₩100,769 | ₩99,508 | ₩100,433 | +0.07% | 127.2만 |
|---|
| 2026.05.20 | ₩100,165 | ₩100,889 | ₩100,018 | ₩100,581 | +0.42% | 149.6만 |
|---|
| 2026.05.19 | ₩98,503 | ₩100,393 | ₩98,462 | ₩99,964 | +1.48% | 110.9만 |
|---|
| 2026.05.18 | ₩98,221 | ₩99,589 | ₩98,221 | ₩99,093 | +0.89% | 117.6만 |
|---|
| 2026.05.15 | ₩98,583 | ₩98,583 | ₩97,671 | ₩97,738 | -0.86% | 92.2만 |
|---|
| 2026.05.14 | ₩99,414 | ₩99,629 | ₩98,717 | ₩98,811 | -0.61% | 64.5만 |
|---|
| 2026.05.13 | ₩99,763 | ₩100,125 | ₩98,717 | ₩99,160 | -0.60% | 108.5만 |
|---|
| 2026.05.12 | ₩99,374 | ₩100,393 | ₩98,798 | ₩100,205 | +0.84% | 106만 |
|---|
| 2026.05.11 | ₩99,790 | ₩100,112 | ₩98,958 | ₩99,294 | -0.50% | 143.3만 |
|---|
| 2026.05.08 | ₩99,173 | ₩100,165 | ₩98,918 | ₩99,361 | +0.19% | 107.3만 |
|---|
| 2026.05.07 | ₩98,757 | ₩99,535 | ₩97,403 | ₩99,093 | +0.34% | 253.5만 |
|---|
| 2026.05.06 | ₩98,462 | ₩99,495 | ₩98,301 | ₩99,025 | +0.57% | 110.1만 |
|---|
| 2026.05.05 | ₩97,242 | ₩98,489 | ₩97,028 | ₩98,127 | +0.91% | 101.7만 |
|---|
| 2026.05.04 | ₩96,733 | ₩97,886 | ₩96,639 | ₩97,121 | +0.40% | 110.2만 |
|---|
| 2026.05.01 | ₩97,658 | ₩97,658 | ₩96,920 | ₩97,349 | -0.32% | 92.6만 |
|---|
| 2026.04.30 | ₩97,041 | ₩98,315 | ₩96,773 | ₩97,792 | +0.77% | 124.6만 |
|---|
| 2026.04.29 | ₩98,891 | ₩99,146 | ₩96,277 | ₩96,625 | -2.29% | 172.8만 |
|---|
| 2026.04.28 | ₩97,738 | ₩98,114 | ₩96,290 | ₩97,430 | -0.32% | 143.6만 |
|---|
| 2026.04.27 | ₩98,181 | ₩98,570 | ₩97,081 | ₩97,081 | -1.12% | 135.1만 |
|---|
| 2026.04.24 | ₩98,717 | ₩99,160 | ₩97,872 | ₩98,047 | -0.68% | 144.1만 |
|---|
| 2026.04.23 | ₩98,315 | ₩99,106 | ₩97,242 | ₩98,851 | +0.55% | 105.1만 |
|---|
| 2026.04.22 | ₩99,428 | ₩99,656 | ₩97,135 | ₩97,711 | -1.73% | 114.5만 |
|---|
| 2026.04.21 | ₩98,744 | ₩99,401 | ₩97,765 | ₩98,958 | +0.22% | 103.1만 |
|---|
| 2026.04.20 | ₩99,093 | ₩99,562 | ₩98,730 | ₩98,878 | -0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩97,671 | ₩99,267 | ₩97,457 | ₩99,200 | +1.57% | 116.5만 |
|---|
| 2026.04.16 | ₩95,915 | ₩97,765 | ₩95,915 | ₩97,738 | +1.90% | 150.8만 |
|---|
| 2026.04.15 | ₩95,687 | ₩96,169 | ₩95,056 | ₩95,982 | +0.31% | 112.3만 |
|---|
| 2026.04.14 | ₩95,298 | ₩96,290 | ₩95,231 | ₩96,022 | +0.76% | 107.9만 |
|---|
| 2026.04.13 | ₩95,673 | ₩95,861 | ₩94,279 | ₩95,485 | -0.20% | 129만 |
|---|
| 2026.04.10 | ₩95,821 | ₩96,344 | ₩95,365 | ₩96,035 | +0.22% | 105.5만 |
|---|
| 2026.04.09 | ₩95,418 | ₩96,960 | ₩95,110 | ₩95,767 | +0.37% | 104.5만 |
|---|
| 2026.04.08 | ₩95,553 | ₩96,303 | ₩95,472 | ₩95,767 | +0.22% | 167.1만 |
|---|
| 2026.04.07 | ₩94,051 | ₩95,512 | ₩93,756 | ₩95,097 | +1.11% | 121만 |
|---|
| 2026.04.06 | ₩93,702 | ₩94,238 | ₩93,300 | ₩93,742 | +0.04% | 147.2만 |
|---|
| 2026.04.02 | ₩93,327 | ₩94,641 | ₩92,938 | ₩94,198 | +0.93% | 139.2만 |
|---|
| 2026.04.01 | ₩91,128 | ₩93,139 | ₩91,047 | ₩93,045 | +2.10% | 168.7만 |
|---|
| 2026.03.31 | ₩90,712 | ₩92,039 | ₩90,068 | ₩91,128 | +0.46% | 220.2만 |
|---|
| 2026.03.30 | ₩91,704 | ₩92,187 | ₩90,524 | ₩91,061 | -0.70% | 212.3만 |
|---|
| 2026.03.27 | ₩90,779 | ₩91,476 | ₩90,350 | ₩90,658 | -0.13% | 108.4만 |
|---|
| 2026.03.26 | ₩90,176 | ₩91,087 | ₩89,988 | ₩90,672 | +0.55% | 80.3만 |
|---|
| 2026.03.25 | ₩90,698 | ₩91,195 | ₩89,693 | ₩90,430 | -0.30% | 84.7만 |
|---|
| 2026.03.24 | ₩90,323 | ₩91,369 | ₩90,189 | ₩90,377 | +0.06% | 88.8만 |
|---|
| 2026.03.23 | ₩91,262 | ₩91,771 | ₩90,323 | ₩90,658 | -0.66% | 96.6만 |
|---|
| 2026.03.20 | ₩93,260 | ₩93,260 | ₩89,948 | ₩90,578 | -2.88% | 267.1만 |
|---|
| 2026.03.19 | ₩93,702 | ₩94,064 | ₩92,777 | ₩93,032 | -0.72% | 115.9만 |
|---|
| 2026.03.18 | ₩95,848 | ₩96,008 | ₩93,823 | ₩93,836 | -2.10% | 92.8만 |
|---|
| 2026.03.17 | ₩96,733 | ₩97,457 | ₩95,915 | ₩96,143 | -0.61% | 100만 |
|---|
| 2026.03.16 | ₩96,840 | ₩97,416 | ₩95,995 | ₩96,183 | -0.68% | 131.4만 |
|---|
| 2026.03.13 | ₩98,114 | ₩98,650 | ₩95,472 | ₩95,861 | -2.30% | 86.6만 |
|---|
| 2026.03.12 | ₩95,606 | ₩97,416 | ₩95,325 | ₩96,290 | +0.72% | 139.1만 |
|---|
| 2026.03.11 | ₩96,370 | ₩96,759 | ₩95,593 | ₩95,848 | -0.54% | 86.6만 |
|---|
| 2026.03.10 | ₩97,323 | ₩98,060 | ₩96,491 | ₩96,893 | -0.44% | 94.2만 |
|---|
| 2026.03.09 | ₩96,907 | ₩97,457 | ₩95,660 | ₩97,081 | +0.18% | 105.9만 |
|---|
| 2026.03.06 | ₩96,934 | ₩97,510 | ₩96,089 | ₩97,363 | +0.44% | 86.4만 |
|---|
| 2026.03.05 | ₩97,175 | ₩97,416 | ₩96,357 | ₩97,323 | +0.15% | 122.7만 |
|---|
| 2026.03.04 | ₩98,958 | ₩99,012 | ₩97,282 | ₩97,886 | -1.08% | 96.8만 |
|---|
| 2026.03.03 | ₩99,186 | ₩99,428 | ₩98,114 | ₩98,945 | -0.24% | 110.2만 |
|---|
| 2026.03.02 | ₩99,897 | ₩100,407 | ₩99,106 | ₩100,058 | +0.16% | 138.4만 |
|---|
| 2026.02.27 | ₩99,669 | ₩101,493 | ₩99,629 | ₩100,098 | +0.43% | 189.2만 |
|---|
| 2026.02.26 | ₩98,422 | ₩99,615 | ₩98,194 | ₩99,562 | +1.16% | 106.2만 |
|---|
| 2026.02.25 | ₩98,167 | ₩98,435 | ₩96,934 | ₩98,409 | +0.25% | 114.7만 |
|---|
| 2026.02.24 | ₩98,288 | ₩98,878 | ₩97,363 | ₩98,476 | +0.19% | 124.7만 |
|---|
| 2026.02.23 | ₩97,215 | ₩98,878 | ₩96,893 | ₩97,966 | +0.77% | 175.5만 |
|---|
| 2026.02.20 | ₩96,545 | ₩97,497 | ₩95,968 | ₩97,054 | +0.53% | 188.8만 |
|---|
| 2026.02.19 | ₩95,874 | ₩96,397 | ₩95,204 | ₩96,277 | +0.42% | 228.9만 |
|---|
| 2026.02.18 | ₩96,008 | ₩96,075 | ₩94,668 | ₩95,727 | -0.29% | 455.9만 |
|---|
| 2026.02.17 | ₩99,548 | ₩100,192 | ₩98,382 | ₩99,441 | -0.11% | 103.4만 |
|---|
| 2026.02.13 | ₩98,529 | ₩99,548 | ₩97,363 | ₩99,495 | +0.98% | 115.8만 |
|---|
| 2026.02.12 | ₩97,309 | ₩99,615 | ₩97,175 | ₩98,020 | +0.73% | 179.1만 |
|---|
| 2026.02.11 | ₩97,510 | ₩97,886 | ₩94,949 | ₩96,920 | -0.61% | 189.2만 |
|---|
| 2026.02.10 | ₩95,982 | ₩97,457 | ₩95,727 | ₩97,336 | +1.41% | 127.2만 |
|---|
| 2026.02.09 | ₩95,432 | ₩95,968 | ₩94,735 | ₩95,901 | +0.49% | 118.7만 |
|---|
| 2026.02.06 | ₩96,210 | ₩97,001 | ₩95,284 | ₩95,485 | -0.75% | 162.3만 |
|---|
| 2026.02.05 | ₩94,265 | ₩96,196 | ₩93,970 | ₩95,713 | +1.54% | 143.3만 |
|---|
| 2026.02.04 | ₩93,528 | ₩94,788 | ₩92,750 | ₩93,903 | +0.40% | 113.6만 |
|---|
| 2026.02.03 | ₩91,878 | ₩92,978 | ₩91,557 | ₩92,857 | +1.07% | 118.4만 |
|---|
| 2026.02.02 | ₩93,528 | ₩94,024 | ₩91,583 | ₩91,677 | -1.98% | 110.5만 |
|---|
| 2026.01.30 | ₩92,562 | ₩93,528 | ₩91,691 | ₩93,528 | +1.04% | 152.7만 |
|---|
| 2026.01.29 | ₩91,771 | ₩92,924 | ₩91,208 | ₩92,750 | +1.07% | 155.1만 |
|---|
| 2026.01.28 | ₩92,817 | ₩92,911 | ₩90,806 | ₩91,047 | -1.91% | 133.7만 |
|---|
| 2026.01.27 | ₩92,080 | ₩93,058 | ₩91,972 | ₩92,763 | +0.74% | 109.2만 |
|---|
| 2026.01.26 | ₩93,286 | ₩93,809 | ₩91,771 | ₩91,959 | -1.42% | 129.3만 |
|---|
| 2026.01.23 | ₩91,986 | ₩93,045 | ₩91,771 | ₩93,018 | +1.12% | 93.6만 |
|---|
| 2026.01.22 | ₩93,313 | ₩93,823 | ₩91,557 | ₩91,919 | -1.49% | 130.2만 |
|---|
| 2026.01.21 | ₩94,091 | ₩94,091 | ₩92,603 | ₩93,313 | -0.83% | 131.8만 |
|---|
| 2026.01.20 | ₩93,917 | ₩94,091 | ₩92,603 | ₩93,769 | -0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩92,160 | ₩94,238 | ₩92,093 | ₩94,212 | +2.23% | 177.1만 |
|---|
| 2026.01.15 | ₩91,852 | ₩92,455 | ₩91,342 | ₩92,415 | +0.61% | 147.7만 |
|---|
| 2026.01.14 | ₩90,403 | ₩91,087 | ₩89,518 | ₩90,913 | +0.56% | 110.9만 |
|---|
| 2026.01.13 | ₩89,103 | ₩90,310 | ₩88,835 | ₩89,881 | +0.87% | 107.7만 |
|---|
| 2026.01.12 | ₩89,586 | ₩90,068 | ₩89,170 | ₩89,545 | -0.04% | 87만 |
|---|
| 2026.01.09 | ₩90,377 | ₩91,248 | ₩89,009 | ₩89,170 | -1.34% | 106.3만 |
|---|
| 2026.01.08 | ₩88,982 | ₩90,538 | ₩88,982 | ₩90,457 | +1.66% | 137.4만 |
|---|
| 2026.01.07 | ₩87,145 | ₩89,451 | ₩85,992 | ₩88,915 | +2.03% | 167.9만 |
|---|
| 2026.01.06 | ₩85,844 | ₩86,622 | ₩85,442 | ₩86,341 | +0.58% | 127.1만 |
|---|
| 2026.01.05 | ₩86,837 | ₩87,078 | ₩84,584 | ₩85,938 | -1.03% | 165.6만 |
|---|
| 2026.01.02 | ₩86,287 | ₩87,306 | ₩85,616 | ₩86,971 | +0.79% | 83.2만 |
|---|
| 2025.12.31 | ₩86,354 | ₩86,636 | ₩85,898 | ₩86,300 | -0.06% | 119.5만 |
|---|
| 2025.12.30 | ₩87,078 | ₩87,588 | ₩86,931 | ₩87,534 | +0.52% | 97.2만 |
|---|
| 2025.12.29 | ₩87,252 | ₩87,360 | ₩86,662 | ₩86,864 | -0.45% | 97.5만 |
|---|
| 2025.12.26 | ₩86,703 | ₩87,051 | ₩86,609 | ₩86,917 | +0.25% | 46만 |
|---|
| 2025.12.24 | ₩86,046 | ₩86,770 | ₩85,925 | ₩86,676 | +0.73% | 58만 |
|---|
| 2025.12.23 | ₩86,461 | ₩86,689 | ₩85,858 | ₩86,046 | -0.48% | 91.5만 |
|---|
| 2025.12.22 | ₩86,166 | ₩86,461 | ₩85,616 | ₩86,381 | +0.25% | 86.3만 |
|---|
| 2025.12.19 | ₩86,260 | ₩87,226 | ₩85,979 | ₩86,649 | +0.45% | 346.2만 |
|---|
| 2025.12.18 | ₩87,494 | ₩87,842 | ₩86,260 | ₩86,381 | -1.27% | 155.5만 |
|---|
| 2025.12.17 | ₩86,810 | ₩87,708 | ₩86,756 | ₩87,360 | +0.63% | 193.1만 |
|---|
| 2025.12.16 | ₩88,338 | ₩88,365 | ₩86,354 | ₩87,118 | -1.38% | 132.3만 |
|---|
| 2025.12.15 | ₩87,990 | ₩88,258 | ₩87,386 | ₩88,164 | +0.20% | 143.8만 |
|---|
| 2025.12.12 | ₩88,043 | ₩88,513 | ₩86,153 | ₩87,172 | -0.99% | 129.7만 |
|---|
| 2025.12.11 | ₩88,808 | ₩89,170 | ₩87,440 | ₩87,708 | -1.24% | 134.2만 |
|---|
| 2025.12.10 | ₩87,561 | ₩88,821 | ₩87,453 | ₩88,499 | +1.07% | 216.2만 |
|---|
| 2025.12.09 | ₩87,199 | ₩88,794 | ₩87,199 | ₩87,212 | +0.02% | 127.4만 |
|---|
| 2025.12.08 | ₩88,030 | ₩88,285 | ₩86,917 | ₩87,360 | -0.76% | 152.8만 |
|---|
| 2025.12.05 | ₩89,344 | ₩89,773 | ₩88,848 | ₩88,915 | -0.48% | 96만 |
|---|
| 2025.12.04 | ₩88,955 | ₩89,934 | ₩88,942 | ₩89,586 | +0.71% | 140.3만 |
|---|
| 2025.12.03 | ₩89,438 | ₩89,854 | ₩88,727 | ₩89,291 | -0.16% | 114.7만 |
|---|
| 2025.12.02 | ₩90,108 | ₩90,605 | ₩89,049 | ₩89,089 | -1.13% | 86만 |
|---|
| 2025.12.01 | ₩90,041 | ₩90,712 | ₩89,599 | ₩90,162 | +0.13% | 161.8만 |
|---|
| 2025.11.28 | ₩90,524 | ₩90,859 | ₩90,336 | ₩90,336 | -0.21% | 51.8만 |
|---|
| 2025.11.26 | ₩90,283 | ₩90,967 | ₩90,176 | ₩90,363 | +0.09% | 106.4만 |
|---|
| 2025.11.25 | ₩90,350 | ₩91,128 | ₩90,082 | ₩90,189 | -0.18% | 121.2만 |
|---|
| 2025.11.24 | ₩89,733 | ₩90,444 | ₩89,545 | ₩89,894 | +0.18% | 235.7만 |
|---|
| 2025.11.21 | ₩88,875 | ₩90,350 | ₩88,808 | ₩90,001 | +1.27% | 131.2만 |
|---|
| 2025.11.20 | ₩89,130 | ₩89,599 | ₩88,553 | ₩88,875 | -0.29% | 137만 |
|---|
| 2025.11.19 | ₩89,679 | ₩90,283 | ₩88,473 | ₩88,701 | -1.09% | 91.1만 |
|---|
| 2025.11.18 | ₩89,666 | ₩90,082 | ₩89,304 | ₩89,679 | +0.01% | 98.7만 |
|---|
| 2025.11.17 | ₩90,967 | ₩91,181 | ₩89,639 | ₩89,840 | -1.24% | 81.2만 |
|---|
| 2025.11.14 | ₩91,007 | ₩91,396 | ₩90,229 | ₩90,698 | -0.34% | 91.2만 |
|---|
| 2025.11.13 | ₩90,350 | ₩91,168 | ₩90,296 | ₩90,564 | +0.24% | 126.6만 |
|---|
| 2025.11.12 | ₩90,511 | ₩90,940 | ₩90,296 | ₩90,336 | -0.19% | 91.2만 |
|---|
| 2025.11.11 | ₩90,135 | ₩91,396 | ₩89,693 | ₩91,034 | +1.00% | 134.9만 |
|---|
| 2025.11.10 | ₩90,256 | ₩90,497 | ₩89,331 | ₩89,653 | -0.67% | 112만 |
|---|
| 2025.11.07 | ₩89,103 | ₩90,390 | ₩88,848 | ₩90,336 | +1.38% | 130.9만 |
|---|
| 2025.11.06 | ₩89,143 | ₩90,430 | ₩88,754 | ₩88,848 | -0.33% | 186.4만 |
|---|
| 2025.11.05 | ₩88,499 | ₩89,492 | ₩88,406 | ₩89,156 | +0.74% | 167.9만 |
|---|
| 2025.11.04 | ₩88,486 | ₩88,741 | ₩87,601 | ₩88,392 | -0.11% | 144.8만 |
|---|
| 2025.11.03 | ₩87,883 | ₩88,513 | ₩87,239 | ₩88,379 | +0.56% | 140만 |
|---|
| 2025.10.31 | ₩87,373 | ₩88,768 | ₩86,783 | ₩88,499 | +1.29% | 197.7만 |
|---|
| 2025.10.30 | ₩88,996 | ₩89,505 | ₩87,507 | ₩87,507 | -1.67% | 158.9만 |
|---|
| 2025.10.29 | ₩90,390 | ₩91,932 | ₩88,231 | ₩88,875 | -1.68% | 201.6만 |
|---|
| 2025.10.28 | ₩89,425 | ₩89,425 | ₩88,204 | ₩88,647 | -0.87% | 94.6만 |
|---|
| 2025.10.27 | ₩89,156 | ₩89,639 | ₩88,593 | ₩89,639 | +0.54% | 131.9만 |
|---|
| 2025.10.24 | ₩91,114 | ₩91,181 | ₩89,451 | ₩89,586 | -1.68% | 95.3만 |
|---|
| 2025.10.23 | ₩91,128 | ₩91,905 | ₩89,974 | ₩91,047 | -0.09% | 84.4만 |
|---|
| 2025.10.22 | ₩90,993 | ₩91,369 | ₩90,591 | ₩90,712 | -0.31% | 120.4만 |
|---|
| 2025.10.21 | ₩92,482 | ₩92,482 | ₩89,840 | ₩90,524 | -2.12% | 110.5만 |
|---|
| 2025.10.20 | ₩92,187 | ₩92,442 | ₩91,101 | ₩92,093 | -0.10% | 80.9만 |
|---|
| 2025.10.17 | ₩91,691 | ₩91,999 | ₩90,873 | ₩91,798 | +0.12% | 99.1만 |
|---|
| 2025.10.16 | ₩91,597 | ₩92,321 | ₩90,953 | ₩91,423 | -0.19% | 90.9만 |
|---|
| 2025.10.15 | ₩90,819 | ₩91,718 | ₩90,631 | ₩91,423 | +0.66% | 91.4만 |
|---|
| 2025.10.14 | ₩90,484 | ₩91,449 | ₩90,403 | ₩90,752 | +0.30% | 106만 |
|---|
| 2025.10.13 | ₩89,626 | ₩90,819 | ₩89,304 | ₩90,551 | +1.03% | 70.2만 |
|---|
| 2025.10.10 | ₩90,015 | ₩90,605 | ₩89,532 | ₩89,653 | -0.40% | 70.7만 |
|---|