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 | ₩84,560 | ₩85,081 | ₩83,877 | ₩84,800 | +0.28% | 114.5만 |
| 2026.10.08 | ₩84,051 | ₩84,613 | ₩83,288 | ₩84,479 | +0.51% | 189.7만 |
| 2026.10.07 | ₩85,363 | ₩85,831 | ₩83,917 | ₩83,944 | -1.66% | 146.8만 |
| 2026.10.06 | ₩85,644 | ₩86,420 | ₩85,309 | ₩85,657 | +0.02% | 177.2만 |
| 2026.10.05 | ₩86,072 | ₩86,901 | ₩85,510 | ₩85,550 | -0.61% | 217.5만 |
| 2026.10.02 | ₩85,710 | ₩86,687 | ₩85,363 | ₩86,339 | +0.73% | 122.3만 |
| 2026.10.01 | ₩86,179 | ₩88,199 | ₩85,135 | ₩85,416 | -0.89% | 191.1만 |
| 2026.09.30 | ₩87,437 | ₩87,611 | ₩86,487 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,487 |
| -1.09% |
| 194.9만 |
| 2026.09.29 | ₩87,758 | ₩88,480 | ₩87,463 | ₩88,293 | +0.61% | 194.4만 |
|---|
| 2026.09.28 | ₩88,467 | ₩88,842 | ₩87,811 | ₩88,079 | -0.44% | 156.7만 |
|---|
| 2026.09.25 | ₩88,173 | ₩88,601 | ₩87,544 | ₩88,440 | +0.30% | 170.2만 |
|---|
| 2026.09.24 | ₩89,283 | ₩89,511 | ₩87,959 | ₩88,253 | -1.15% | 137.9만 |
|---|
| 2026.09.23 | ₩88,721 | ₩89,524 | ₩88,266 | ₩88,976 | +0.29% | 226.3만 |
|---|
| 2026.09.22 | ₩89,150 | ₩89,979 | ₩88,507 | ₩89,511 | +0.41% | 153.7만 |
|---|
| 2026.09.21 | ₩88,895 | ₩89,404 | ₩88,521 | ₩88,588 | -0.35% | 137.2만 |
|---|
| 2026.09.18 | ₩88,909 | ₩89,564 | ₩88,521 | ₩88,668 | -0.27% | 405.5만 |
|---|
| 2026.09.17 | ₩89,444 | ₩89,658 | ₩88,654 | ₩89,016 | -0.48% | 161만 |
|---|
| 2026.09.16 | ₩91,585 | ₩92,107 | ₩88,641 | ₩89,109 | -2.70% | 176.9만 |
|---|
| 2026.09.15 | ₩92,549 | ₩92,562 | ₩91,210 | ₩91,424 | -1.21% | 184.1만 |
|---|
| 2026.09.14 | ₩92,950 | ₩93,458 | ₩92,040 | ₩92,589 | -0.39% | 125만 |
|---|
| 2026.09.11 | ₩93,512 | ₩93,699 | ₩92,134 | ₩92,495 | -1.09% | 113.3만 |
|---|
| 2026.09.10 | ₩93,927 | ₩94,288 | ₩92,722 | ₩93,070 | -0.91% | 125.9만 |
|---|
| 2026.09.09 | ₩94,355 | ₩94,583 | ₩92,963 | ₩93,606 | -0.79% | 99.1만 |
|---|
| 2026.09.08 | ₩94,235 | ₩94,890 | ₩93,151 | ₩94,422 | +0.20% | 130.8만 |
|---|
| 2026.09.04 | ₩94,021 | ₩95,198 | ₩93,967 | ₩94,181 | +0.17% | 170.4만 |
|---|
| 2026.09.03 | ₩95,051 | ₩95,051 | ₩93,967 | ₩94,034 | -1.07% | 108.7만 |
|---|
| 2026.09.02 | ₩94,235 | ₩94,636 | ₩93,030 | ₩94,449 | +0.23% | 134.2만 |
|---|
| 2026.09.01 | ₩93,887 | ₩94,449 | ₩93,392 | ₩93,887 | 0.00% | 129.4만 |
|---|
| 2026.08.31 | ₩94,208 | ₩94,342 | ₩93,204 | ₩93,619 | -0.63% | 207.9만 |
|---|
| 2026.08.28 | ₩94,462 | ₩94,810 | ₩94,021 | ₩94,355 | -0.11% | 95.4만 |
|---|
| 2026.08.27 | ₩95,011 | ₩95,198 | ₩94,087 | ₩94,181 | -0.87% | 79.7만 |
|---|
| 2026.08.26 | ₩96,014 | ₩96,389 | ₩95,198 | ₩95,212 | -0.84% | 79.4만 |
|---|
| 2026.08.25 | ₩95,693 | ₩96,202 | ₩95,265 | ₩96,055 | +0.38% | 103.3만 |
|---|
| 2026.08.24 | ₩95,733 | ₩96,563 | ₩95,479 | ₩95,787 | +0.06% | 89.5만 |
|---|
| 2026.08.21 | ₩96,657 | ₩96,657 | ₩94,957 | ₩95,278 | -1.43% | 88.2만 |
|---|
| 2026.08.20 | ₩96,081 | ₩97,005 | ₩95,854 | ₩96,362 | +0.29% | 92.4만 |
|---|
| 2026.08.19 | ₩95,774 | ₩96,349 | ₩95,399 | ₩96,282 | +0.53% | 89.1만 |
|---|
| 2026.08.18 | ₩96,349 | ₩96,456 | ₩95,011 | ₩95,064 | -1.33% | 99.7만 |
|---|
| 2026.08.17 | ₩95,479 | ₩95,733 | ₩94,984 | ₩95,707 | +0.24% | 99.8만 |
|---|
| 2026.08.14 | ₩95,680 | ₩96,322 | ₩95,439 | ₩95,840 | +0.17% | 62.9만 |
|---|
| 2026.08.13 | ₩95,011 | ₩95,774 | ₩95,011 | ₩95,666 | +0.69% | 67.2만 |
|---|
| 2026.08.12 | ₩93,606 | ₩94,877 | ₩93,606 | ₩94,596 | +1.06% | 143.7만 |
|---|
| 2026.08.11 | ₩94,449 | ₩94,757 | ₩93,646 | ₩93,673 | -0.82% | 140.1만 |
|---|
| 2026.08.10 | ₩95,372 | ₩95,546 | ₩93,900 | ₩94,556 | -0.86% | 127.9만 |
|---|
| 2026.08.07 | ₩95,774 | ₩96,710 | ₩95,332 | ₩96,095 | +0.34% | 134.7만 |
|---|
| 2026.08.06 | ₩97,580 | ₩97,580 | ₩95,961 | ₩96,148 | -1.47% | 75만 |
|---|
| 2026.08.05 | ₩97,112 | ₩97,406 | ₩95,493 | ₩96,590 | -0.54% | 129.8만 |
|---|
| 2026.08.04 | ₩96,777 | ₩97,192 | ₩95,412 | ₩96,777 | 0.00% | 142.8만 |
|---|
| 2026.08.03 | ₩98,035 | ₩99,146 | ₩96,764 | ₩97,567 | -0.48% | 155.2만 |
|---|
| 2026.07.31 | ₩99,132 | ₩99,132 | ₩97,741 | ₩98,490 | -0.65% | 123.1만 |
|---|
| 2026.07.30 | ₩99,748 | ₩99,761 | ₩97,219 | ₩99,132 | -0.62% | 130.7만 |
|---|
| 2026.07.29 | ₩103,160 | ₩103,200 | ₩99,173 | ₩99,975 | -3.09% | 219.4만 |
|---|
| 2026.07.28 | ₩101,983 | ₩103,334 | ₩101,033 | ₩101,180 | -0.79% | 201.1만 |
|---|
| 2026.07.27 | ₩102,183 | ₩103,200 | ₩101,862 | ₩101,983 | -0.20% | 128.6만 |
|---|
| 2026.07.24 | ₩101,180 | ₩102,745 | ₩100,979 | ₩102,625 | +1.43% | 139.2만 |
|---|
| 2026.07.23 | ₩100,979 | ₩101,688 | ₩100,136 | ₩100,631 | -0.34% | 117.6만 |
|---|
| 2026.07.22 | ₩101,166 | ₩101,461 | ₩100,444 | ₩100,939 | -0.22% | 94.9만 |
|---|
| 2026.07.21 | ₩100,364 | ₩101,086 | ₩99,801 | ₩100,671 | +0.31% | 102만 |
|---|
| 2026.07.20 | ₩101,474 | ₩102,050 | ₩100,364 | ₩100,591 | -0.87% | 162만 |
|---|
| 2026.07.17 | ₩101,367 | ₩102,438 | ₩100,444 | ₩101,514 | +0.15% | 150만 |
|---|
| 2026.07.16 | ₩96,857 | ₩100,564 | ₩96,804 | ₩100,524 | +3.79% | 121.9만 |
|---|
| 2026.07.15 | ₩96,603 | ₩97,540 | ₩96,121 | ₩96,483 | -0.12% | 131.9만 |
|---|
| 2026.07.14 | ₩97,446 | ₩97,473 | ₩96,068 | ₩96,269 | -1.21% | 120.9만 |
|---|
| 2026.07.13 | ₩96,229 | ₩97,299 | ₩96,135 | ₩97,058 | +0.86% | 88.7만 |
|---|
| 2026.07.10 | ₩95,265 | ₩96,081 | ₩95,038 | ₩95,894 | +0.66% | 161.6만 |
|---|
| 2026.07.09 | ₩94,623 | ₩95,305 | ₩94,261 | ₩94,957 | +0.35% | 155.8만 |
|---|
| 2026.07.08 | ₩95,158 | ₩95,840 | ₩94,087 | ₩94,368 | -0.83% | 166.2만 |
|---|
| 2026.07.07 | ₩95,439 | ₩96,804 | ₩95,091 | ₩95,332 | -0.11% | 201.8만 |
|---|
| 2026.07.06 | ₩95,011 | ₩95,359 | ₩94,208 | ₩94,409 | -0.63% | 164만 |
|---|
| 2026.07.02 | ₩95,546 | ₩95,948 | ₩94,944 | ₩95,439 | -0.11% | 186.4만 |
|---|
| 2026.07.01 | ₩95,760 | ₩96,456 | ₩94,636 | ₩94,757 | -1.05% | 215.7만 |
|---|
| 2026.06.30 | ₩96,576 | ₩96,978 | ₩95,600 | ₩95,680 | -0.93% | 169.7만 |
|---|
| 2026.06.29 | ₩98,544 | ₩98,677 | ₩97,473 | ₩98,356 | -0.19% | 175.3만 |
|---|
| 2026.06.26 | ₩98,945 | ₩99,721 | ₩98,396 | ₩98,838 | -0.11% | 197만 |
|---|
| 2026.06.25 | ₩97,674 | ₩98,169 | ₩96,309 | ₩98,156 | +0.49% | 136.2만 |
|---|
| 2026.06.24 | ₩97,754 | ₩98,022 | ₩96,175 | ₩97,192 | -0.57% | 181.6만 |
|---|
| 2026.06.23 | ₩96,148 | ₩97,473 | ₩96,148 | ₩96,750 | +0.63% | 181.2만 |
|---|
| 2026.06.22 | ₩95,145 | ₩95,988 | ₩94,676 | ₩95,586 | +0.46% | 231.1만 |
|---|
| 2026.06.18 | ₩97,500 | ₩97,821 | ₩94,944 | ₩95,305 | -2.25% | 329만 |
|---|
| 2026.06.17 | ₩100,537 | ₩100,631 | ₩96,336 | ₩96,657 | -3.86% | 267.1만 |
|---|
| 2026.06.16 | ₩102,277 | ₩102,411 | ₩101,086 | ₩101,916 | -0.35% | 124.8만 |
|---|
| 2026.06.15 | ₩102,464 | ₩103,000 | ₩100,845 | ₩100,992 | -1.44% | 135.6만 |
|---|
| 2026.06.12 | ₩102,585 | ₩103,000 | ₩101,474 | ₩102,652 | +0.07% | 113.9만 |
|---|
| 2026.06.11 | ₩102,036 | ₩102,919 | ₩101,100 | ₩101,140 | -0.88% | 164.6만 |
|---|
| 2026.06.10 | ₩101,648 | ₩102,545 | ₩101,354 | ₩101,488 | -0.16% | 133.2만 |
|---|
| 2026.06.09 | ₩99,561 | ₩101,287 | ₩99,199 | ₩101,019 | +1.47% | 175.1만 |
|---|
| 2026.06.08 | ₩100,350 | ₩100,551 | ₩98,490 | ₩98,958 | -1.39% | 168만 |
|---|
| 2026.06.05 | ₩98,811 | ₩100,511 | ₩98,236 | ₩99,681 | +0.88% | 142.6만 |
|---|
| 2026.06.04 | ₩99,842 | ₩100,337 | ₩98,236 | ₩98,999 | -0.84% | 178.7만 |
|---|
| 2026.06.03 | ₩98,343 | ₩99,106 | ₩98,142 | ₩98,463 | +0.12% | 130.2만 |
|---|
| 2026.06.02 | ₩97,767 | ₩99,360 | ₩97,500 | ₩98,744 | +1.00% | 153.7만 |
|---|
| 2026.06.01 | ₩98,744 | ₩98,811 | ₩97,138 | ₩97,513 | -1.25% | 131만 |
|---|
| 2026.05.29 | ₩99,454 | ₩99,842 | ₩98,343 | ₩99,587 | +0.13% | 285.7만 |
|---|
| 2026.05.28 | ₩99,654 | ₩100,042 | ₩99,039 | ₩99,306 | -0.35% | 173.6만 |
|---|
| 2026.05.27 | ₩100,163 | ₩100,364 | ₩99,333 | ₩99,494 | -0.67% | 123.3만 |
|---|
| 2026.05.26 | ₩99,721 | ₩100,216 | ₩99,360 | ₩100,203 | +0.48% | 121.9만 |
|---|
| 2026.05.22 | ₩100,149 | ₩100,216 | ₩99,199 | ₩99,668 | -0.48% | 120.6만 |
|---|
| 2026.05.21 | ₩100,163 | ₩100,564 | ₩99,306 | ₩100,230 | +0.07% | 127.2만 |
|---|
| 2026.05.20 | ₩99,962 | ₩100,685 | ₩99,815 | ₩100,377 | +0.42% | 149.6만 |
|---|
| 2026.05.19 | ₩98,303 | ₩100,190 | ₩98,263 | ₩99,761 | +1.48% | 110.9만 |
|---|
| 2026.05.18 | ₩98,022 | ₩99,387 | ₩98,022 | ₩98,892 | +0.89% | 117.6만 |
|---|
| 2026.05.15 | ₩98,383 | ₩98,383 | ₩97,473 | ₩97,540 | -0.86% | 92.2만 |
|---|
| 2026.05.14 | ₩99,213 | ₩99,427 | ₩98,517 | ₩98,610 | -0.61% | 64.5만 |
|---|
| 2026.05.13 | ₩99,561 | ₩99,922 | ₩98,517 | ₩98,958 | -0.60% | 108.5만 |
|---|
| 2026.05.12 | ₩99,173 | ₩100,190 | ₩98,597 | ₩100,002 | +0.84% | 106만 |
|---|
| 2026.05.11 | ₩99,587 | ₩99,909 | ₩98,758 | ₩99,092 | -0.50% | 143.3만 |
|---|
| 2026.05.08 | ₩98,972 | ₩99,962 | ₩98,718 | ₩99,159 | +0.19% | 107.3만 |
|---|
| 2026.05.07 | ₩98,557 | ₩99,333 | ₩97,205 | ₩98,892 | +0.34% | 253.5만 |
|---|
| 2026.05.06 | ₩98,263 | ₩99,293 | ₩98,102 | ₩98,825 | +0.57% | 110.1만 |
|---|
| 2026.05.05 | ₩97,045 | ₩98,289 | ₩96,831 | ₩97,928 | +0.91% | 101.7만 |
|---|
| 2026.05.04 | ₩96,536 | ₩97,687 | ₩96,443 | ₩96,924 | +0.40% | 110.2만 |
|---|
| 2026.05.01 | ₩97,460 | ₩97,460 | ₩96,724 | ₩97,152 | -0.32% | 92.6만 |
|---|
| 2026.04.30 | ₩96,844 | ₩98,115 | ₩96,576 | ₩97,593 | +0.77% | 124.6만 |
|---|
| 2026.04.29 | ₩98,691 | ₩98,945 | ₩96,081 | ₩96,429 | -2.29% | 172.8만 |
|---|
| 2026.04.28 | ₩97,540 | ₩97,915 | ₩96,095 | ₩97,232 | -0.32% | 143.6만 |
|---|
| 2026.04.27 | ₩97,982 | ₩98,370 | ₩96,884 | ₩96,884 | -1.12% | 135.1만 |
|---|
| 2026.04.24 | ₩98,517 | ₩98,958 | ₩97,674 | ₩97,848 | -0.68% | 144.1만 |
|---|
| 2026.04.23 | ₩98,115 | ₩98,905 | ₩97,045 | ₩98,651 | +0.55% | 105.1만 |
|---|
| 2026.04.22 | ₩99,226 | ₩99,454 | ₩96,938 | ₩97,513 | -1.73% | 114.5만 |
|---|
| 2026.04.21 | ₩98,544 | ₩99,199 | ₩97,567 | ₩98,758 | +0.22% | 103.1만 |
|---|
| 2026.04.20 | ₩98,892 | ₩99,360 | ₩98,530 | ₩98,677 | -0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩97,473 | ₩99,065 | ₩97,259 | ₩98,999 | +1.57% | 116.5만 |
|---|
| 2026.04.16 | ₩95,720 | ₩97,567 | ₩95,720 | ₩97,540 | +1.90% | 150.8만 |
|---|
| 2026.04.15 | ₩95,493 | ₩95,974 | ₩94,864 | ₩95,787 | +0.31% | 112.3만 |
|---|
| 2026.04.14 | ₩95,104 | ₩96,095 | ₩95,038 | ₩95,827 | +0.76% | 107.9만 |
|---|
| 2026.04.13 | ₩95,479 | ₩95,666 | ₩94,087 | ₩95,292 | -0.20% | 129만 |
|---|
| 2026.04.10 | ₩95,626 | ₩96,148 | ₩95,171 | ₩95,840 | +0.22% | 105.5만 |
|---|
| 2026.04.09 | ₩95,225 | ₩96,764 | ₩94,917 | ₩95,573 | +0.37% | 104.5만 |
|---|
| 2026.04.08 | ₩95,359 | ₩96,108 | ₩95,278 | ₩95,573 | +0.22% | 167.1만 |
|---|
| 2026.04.07 | ₩93,860 | ₩95,319 | ₩93,566 | ₩94,904 | +1.11% | 121만 |
|---|
| 2026.04.06 | ₩93,512 | ₩94,047 | ₩93,111 | ₩93,552 | +0.04% | 147.2만 |
|---|
| 2026.04.02 | ₩93,137 | ₩94,449 | ₩92,749 | ₩94,007 | +0.93% | 139.2만 |
|---|
| 2026.04.01 | ₩90,943 | ₩92,950 | ₩90,862 | ₩92,856 | +2.10% | 168.7만 |
|---|
| 2026.03.31 | ₩90,528 | ₩91,853 | ₩89,886 | ₩90,943 | +0.46% | 220.2만 |
|---|
| 2026.03.30 | ₩91,518 | ₩92,000 | ₩90,341 | ₩90,876 | -0.70% | 212.3만 |
|---|
| 2026.03.27 | ₩90,595 | ₩91,291 | ₩90,167 | ₩90,474 | -0.13% | 108.4만 |
|---|
| 2026.03.26 | ₩89,993 | ₩90,903 | ₩89,805 | ₩90,488 | +0.55% | 80.3만 |
|---|
| 2026.03.25 | ₩90,514 | ₩91,010 | ₩89,511 | ₩90,247 | -0.30% | 84.7만 |
|---|
| 2026.03.24 | ₩90,140 | ₩91,184 | ₩90,006 | ₩90,193 | +0.06% | 88.8만 |
|---|
| 2026.03.23 | ₩91,077 | ₩91,585 | ₩90,140 | ₩90,474 | -0.66% | 96.6만 |
|---|
| 2026.03.20 | ₩93,070 | ₩93,070 | ₩89,765 | ₩90,394 | -2.88% | 267.1만 |
|---|
| 2026.03.19 | ₩93,512 | ₩93,873 | ₩92,589 | ₩92,843 | -0.72% | 115.9만 |
|---|
| 2026.03.18 | ₩95,653 | ₩95,814 | ₩93,632 | ₩93,646 | -2.10% | 92.8만 |
|---|
| 2026.03.17 | ₩96,536 | ₩97,259 | ₩95,720 | ₩95,948 | -0.61% | 100만 |
|---|
| 2026.03.16 | ₩96,643 | ₩97,219 | ₩95,800 | ₩95,988 | -0.68% | 131.4만 |
|---|
| 2026.03.13 | ₩97,915 | ₩98,450 | ₩95,278 | ₩95,666 | -2.30% | 86.6만 |
|---|
| 2026.03.12 | ₩95,412 | ₩97,219 | ₩95,131 | ₩96,095 | +0.72% | 139.1만 |
|---|
| 2026.03.11 | ₩96,175 | ₩96,563 | ₩95,399 | ₩95,653 | -0.54% | 86.6만 |
|---|
| 2026.03.10 | ₩97,125 | ₩97,861 | ₩96,295 | ₩96,697 | -0.44% | 94.2만 |
|---|
| 2026.03.09 | ₩96,710 | ₩97,259 | ₩95,466 | ₩96,884 | +0.18% | 105.9만 |
|---|
| 2026.03.06 | ₩96,737 | ₩97,312 | ₩95,894 | ₩97,165 | +0.44% | 86.4만 |
|---|
| 2026.03.05 | ₩96,978 | ₩97,219 | ₩96,162 | ₩97,125 | +0.15% | 122.7만 |
|---|
| 2026.03.04 | ₩98,758 | ₩98,811 | ₩97,085 | ₩97,687 | -1.08% | 96.8만 |
|---|
| 2026.03.03 | ₩98,985 | ₩99,226 | ₩97,915 | ₩98,744 | -0.24% | 110.2만 |
|---|
| 2026.03.02 | ₩99,694 | ₩100,203 | ₩98,905 | ₩99,855 | +0.16% | 138.4만 |
|---|
| 2026.02.27 | ₩99,467 | ₩101,287 | ₩99,427 | ₩99,895 | +0.43% | 189.2만 |
|---|
| 2026.02.26 | ₩98,222 | ₩99,413 | ₩97,995 | ₩99,360 | +1.16% | 106.2만 |
|---|
| 2026.02.25 | ₩97,968 | ₩98,236 | ₩96,737 | ₩98,209 | +0.25% | 114.7만 |
|---|
| 2026.02.24 | ₩98,089 | ₩98,677 | ₩97,165 | ₩98,276 | +0.19% | 124.7만 |
|---|
| 2026.02.23 | ₩97,018 | ₩98,677 | ₩96,697 | ₩97,767 | +0.77% | 175.5만 |
|---|
| 2026.02.20 | ₩96,349 | ₩97,299 | ₩95,774 | ₩96,857 | +0.53% | 188.8만 |
|---|
| 2026.02.19 | ₩95,680 | ₩96,202 | ₩95,011 | ₩96,081 | +0.42% | 228.9만 |
|---|
| 2026.02.18 | ₩95,814 | ₩95,881 | ₩94,476 | ₩95,533 | -0.29% | 455.9만 |
|---|
| 2026.02.17 | ₩99,346 | ₩99,989 | ₩98,182 | ₩99,239 | -0.11% | 103.4만 |
|---|
| 2026.02.13 | ₩98,329 | ₩99,346 | ₩97,165 | ₩99,293 | +0.98% | 115.8만 |
|---|
| 2026.02.12 | ₩97,112 | ₩99,413 | ₩96,978 | ₩97,821 | +0.73% | 179.1만 |
|---|
| 2026.02.11 | ₩97,312 | ₩97,687 | ₩94,757 | ₩96,724 | -0.61% | 189.2만 |
|---|
| 2026.02.10 | ₩95,787 | ₩97,259 | ₩95,533 | ₩97,138 | +1.41% | 127.2만 |
|---|
| 2026.02.09 | ₩95,238 | ₩95,774 | ₩94,542 | ₩95,707 | +0.49% | 118.7만 |
|---|
| 2026.02.06 | ₩96,014 | ₩96,804 | ₩95,091 | ₩95,292 | -0.75% | 162.3만 |
|---|
| 2026.02.05 | ₩94,074 | ₩96,001 | ₩93,780 | ₩95,519 | +1.54% | 143.3만 |
|---|
| 2026.02.04 | ₩93,338 | ₩94,596 | ₩92,562 | ₩93,713 | +0.40% | 113.6만 |
|---|
| 2026.02.03 | ₩91,692 | ₩92,789 | ₩91,371 | ₩92,669 | +1.07% | 118.4만 |
|---|
| 2026.02.02 | ₩93,338 | ₩93,833 | ₩91,398 | ₩91,491 | -1.98% | 110.5만 |
|---|
| 2026.01.30 | ₩92,375 | ₩93,338 | ₩91,505 | ₩93,338 | +1.04% | 152.7만 |
|---|
| 2026.01.29 | ₩91,585 | ₩92,736 | ₩91,023 | ₩92,562 | +1.07% | 155.1만 |
|---|
| 2026.01.28 | ₩92,629 | ₩92,722 | ₩90,622 | ₩90,862 | -1.91% | 133.7만 |
|---|
| 2026.01.27 | ₩91,893 | ₩92,870 | ₩91,786 | ₩92,575 | +0.74% | 109.2만 |
|---|
| 2026.01.26 | ₩93,097 | ₩93,619 | ₩91,585 | ₩91,772 | -1.42% | 129.3만 |
|---|
| 2026.01.23 | ₩91,799 | ₩92,856 | ₩91,585 | ₩92,830 | +1.12% | 93.6만 |
|---|
| 2026.01.22 | ₩93,124 | ₩93,632 | ₩91,371 | ₩91,732 | -1.49% | 130.2만 |
|---|
| 2026.01.21 | ₩93,900 | ₩93,900 | ₩92,415 | ₩93,124 | -0.83% | 131.8만 |
|---|
| 2026.01.20 | ₩93,726 | ₩93,900 | ₩92,415 | ₩93,579 | -0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩91,973 | ₩94,047 | ₩91,906 | ₩94,021 | +2.23% | 177.1만 |
|---|
| 2026.01.15 | ₩91,665 | ₩92,268 | ₩91,157 | ₩92,227 | +0.61% | 147.7만 |
|---|
| 2026.01.14 | ₩90,220 | ₩90,903 | ₩89,337 | ₩90,729 | +0.56% | 110.9만 |
|---|
| 2026.01.13 | ₩88,922 | ₩90,126 | ₩88,654 | ₩89,698 | +0.87% | 107.7만 |
|---|
| 2026.01.12 | ₩89,404 | ₩89,886 | ₩88,989 | ₩89,364 | -0.04% | 87만 |
|---|
| 2026.01.09 | ₩90,193 | ₩91,063 | ₩88,828 | ₩88,989 | -1.34% | 106.3만 |
|---|
| 2026.01.08 | ₩88,802 | ₩90,354 | ₩88,802 | ₩90,274 | +1.66% | 137.4만 |
|---|
| 2026.01.07 | ₩86,968 | ₩89,270 | ₩85,817 | ₩88,735 | +2.03% | 167.9만 |
|---|
| 2026.01.06 | ₩85,670 | ₩86,446 | ₩85,269 | ₩86,165 | +0.58% | 127.1만 |
|---|
| 2026.01.05 | ₩86,661 | ₩86,901 | ₩84,412 | ₩85,764 | -1.03% | 165.6만 |
|---|
| 2026.01.02 | ₩86,112 | ₩87,129 | ₩85,443 | ₩86,794 | +0.79% | 83.2만 |
|---|
| 2025.12.31 | ₩86,179 | ₩86,460 | ₩85,724 | ₩86,125 | -0.06% | 119.5만 |
|---|
| 2025.12.30 | ₩86,901 | ₩87,410 | ₩86,754 | ₩87,356 | +0.52% | 97.2만 |
|---|
| 2025.12.29 | ₩87,075 | ₩87,182 | ₩86,487 | ₩86,687 | -0.45% | 97.5만 |
|---|
| 2025.12.26 | ₩86,527 | ₩86,875 | ₩86,433 | ₩86,741 | +0.25% | 46만 |
|---|
| 2025.12.24 | ₩85,871 | ₩86,594 | ₩85,751 | ₩86,500 | +0.73% | 58만 |
|---|
| 2025.12.23 | ₩86,286 | ₩86,513 | ₩85,684 | ₩85,871 | -0.48% | 91.5만 |
|---|
| 2025.12.22 | ₩85,991 | ₩86,286 | ₩85,443 | ₩86,206 | +0.25% | 86.3만 |
|---|
| 2025.12.19 | ₩86,085 | ₩87,049 | ₩85,804 | ₩86,473 | +0.45% | 346.2만 |
|---|
| 2025.12.18 | ₩87,316 | ₩87,664 | ₩86,085 | ₩86,206 | -1.27% | 155.5만 |
|---|
| 2025.12.17 | ₩86,634 | ₩87,530 | ₩86,580 | ₩87,182 | +0.63% | 193.1만 |
|---|
| 2025.12.16 | ₩88,159 | ₩88,186 | ₩86,179 | ₩86,942 | -1.38% | 132.3만 |
|---|
| 2025.12.15 | ₩87,811 | ₩88,079 | ₩87,209 | ₩87,985 | +0.20% | 143.8만 |
|---|
| 2025.12.12 | ₩87,865 | ₩88,333 | ₩85,978 | ₩86,995 | -0.99% | 129.7만 |
|---|
| 2025.12.11 | ₩88,628 | ₩88,989 | ₩87,263 | ₩87,530 | -1.24% | 134.2만 |
|---|
| 2025.12.10 | ₩87,383 | ₩88,641 | ₩87,276 | ₩88,320 | +1.07% | 216.2만 |
|---|
| 2025.12.09 | ₩87,022 | ₩88,614 | ₩87,022 | ₩87,035 | +0.02% | 127.4만 |
|---|
| 2025.12.08 | ₩87,852 | ₩88,106 | ₩86,741 | ₩87,182 | -0.76% | 152.8만 |
|---|
| 2025.12.05 | ₩89,163 | ₩89,591 | ₩88,668 | ₩88,735 | -0.48% | 96만 |
|---|
| 2025.12.04 | ₩88,775 | ₩89,752 | ₩88,761 | ₩89,404 | +0.71% | 140.3만 |
|---|
| 2025.12.03 | ₩89,257 | ₩89,671 | ₩88,547 | ₩89,109 | -0.16% | 114.7만 |
|---|
| 2025.12.02 | ₩89,926 | ₩90,421 | ₩88,869 | ₩88,909 | -1.13% | 86만 |
|---|
| 2025.12.01 | ₩89,859 | ₩90,528 | ₩89,417 | ₩89,979 | +0.13% | 161.8만 |
|---|
| 2025.11.28 | ₩90,341 | ₩90,675 | ₩90,153 | ₩90,153 | -0.21% | 51.8만 |
|---|
| 2025.11.26 | ₩90,100 | ₩90,782 | ₩89,993 | ₩90,180 | +0.09% | 106.4만 |
|---|
| 2025.11.25 | ₩90,167 | ₩90,943 | ₩89,899 | ₩90,006 | -0.18% | 121.2만 |
|---|
| 2025.11.24 | ₩89,551 | ₩90,260 | ₩89,364 | ₩89,712 | +0.18% | 235.7만 |
|---|
| 2025.11.21 | ₩88,695 | ₩90,167 | ₩88,628 | ₩89,819 | +1.27% | 131.2만 |
|---|
| 2025.11.20 | ₩88,949 | ₩89,417 | ₩88,373 | ₩88,695 | -0.29% | 137만 |
|---|
| 2025.11.19 | ₩89,497 | ₩90,100 | ₩88,293 | ₩88,521 | -1.09% | 91.1만 |
|---|
| 2025.11.18 | ₩89,484 | ₩89,899 | ₩89,123 | ₩89,497 | +0.01% | 98.7만 |
|---|
| 2025.11.17 | ₩90,782 | ₩90,996 | ₩89,457 | ₩89,658 | -1.24% | 81.2만 |
|---|
| 2025.11.14 | ₩90,822 | ₩91,210 | ₩90,046 | ₩90,514 | -0.34% | 91.2만 |
|---|
| 2025.11.13 | ₩90,167 | ₩90,983 | ₩90,113 | ₩90,381 | +0.24% | 126.6만 |
|---|
| 2025.11.12 | ₩90,327 | ₩90,755 | ₩90,113 | ₩90,153 | -0.19% | 91.2만 |
|---|
| 2025.11.11 | ₩89,952 | ₩91,210 | ₩89,511 | ₩90,849 | +1.00% | 134.9만 |
|---|
| 2025.11.10 | ₩90,073 | ₩90,314 | ₩89,150 | ₩89,471 | -0.67% | 112만 |
|---|
| 2025.11.07 | ₩88,922 | ₩90,207 | ₩88,668 | ₩90,153 | +1.38% | 130.9만 |
|---|
| 2025.11.06 | ₩88,962 | ₩90,247 | ₩88,574 | ₩88,668 | -0.33% | 186.4만 |
|---|
| 2025.11.05 | ₩88,320 | ₩89,310 | ₩88,226 | ₩88,976 | +0.74% | 167.9만 |
|---|
| 2025.11.04 | ₩88,306 | ₩88,561 | ₩87,423 | ₩88,213 | -0.11% | 144.8만 |
|---|
| 2025.11.03 | ₩87,704 | ₩88,333 | ₩87,062 | ₩88,199 | +0.56% | 140만 |
|---|
| 2025.10.31 | ₩87,196 | ₩88,588 | ₩86,607 | ₩88,320 | +1.29% | 197.7만 |
|---|
| 2025.10.30 | ₩88,815 | ₩89,324 | ₩87,330 | ₩87,330 | -1.67% | 158.9만 |
|---|
| 2025.10.29 | ₩90,207 | ₩91,746 | ₩88,052 | ₩88,695 | -1.68% | 201.6만 |
|---|
| 2025.10.28 | ₩89,243 | ₩89,243 | ₩88,025 | ₩88,467 | -0.87% | 94.6만 |
|---|
| 2025.10.27 | ₩88,976 | ₩89,457 | ₩88,414 | ₩89,457 | +0.54% | 131.9만 |
|---|
| 2025.10.24 | ₩90,929 | ₩90,996 | ₩89,270 | ₩89,404 | -1.68% | 95.3만 |
|---|
| 2025.10.23 | ₩90,943 | ₩91,719 | ₩89,792 | ₩90,862 | -0.09% | 84.4만 |
|---|
| 2025.10.22 | ₩90,809 | ₩91,184 | ₩90,407 | ₩90,528 | -0.31% | 120.4만 |
|---|
| 2025.10.21 | ₩92,294 | ₩92,294 | ₩89,658 | ₩90,341 | -2.12% | 110.5만 |
|---|
| 2025.10.20 | ₩92,000 | ₩92,254 | ₩90,916 | ₩91,906 | -0.10% | 80.9만 |
|---|
| 2025.10.17 | ₩91,505 | ₩91,813 | ₩90,688 | ₩91,612 | +0.12% | 99.1만 |
|---|
| 2025.10.16 | ₩91,411 | ₩92,134 | ₩90,769 | ₩91,237 | -0.19% | 90.9만 |
|---|
| 2025.10.15 | ₩90,635 | ₩91,532 | ₩90,448 | ₩91,237 | +0.66% | 91.4만 |
|---|
| 2025.10.14 | ₩90,300 | ₩91,264 | ₩90,220 | ₩90,568 | +0.30% | 106만 |
|---|
| 2025.10.13 | ₩89,444 | ₩90,635 | ₩89,123 | ₩90,367 | +1.03% | 70.2만 |
|---|
| 2025.10.10 | ₩89,832 | ₩90,421 | ₩89,350 | ₩89,471 | -0.40% | 70.7만 |
|---|