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 | ₩84,685 | ₩85,208 | ₩84,002 | ₩84,927 | +0.28% | 114.5만 |
| 2026.10.08 | ₩84,176 | ₩84,739 | ₩83,412 | ₩84,605 | +0.51% | 189.7만 |
| 2026.10.07 | ₩85,489 | ₩85,959 | ₩84,042 | ₩84,069 | -1.66% | 146.8만 |
| 2026.10.06 | ₩85,771 | ₩86,548 | ₩85,436 | ₩85,784 | +0.02% | 177.2만 |
| 2026.10.05 | ₩86,200 | ₩87,031 | ₩85,637 | ₩85,677 | -0.61% | 217.5만 |
| 2026.10.02 | ₩85,838 | ₩86,816 | ₩85,489 | ₩86,468 | +0.73% | 122.3만 |
| 2026.10.01 | ₩86,307 | ₩88,331 | ₩85,262 | ₩85,543 | -0.89% | 191.1만 |
| 2026.09.30 | ₩87,567 | ₩87,741 | ₩86,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,615 |
| -1.09% |
| 194.9만 |
| 2026.09.29 | ₩87,888 | ₩88,612 | ₩87,594 | ₩88,424 | +0.61% | 194.4만 |
|---|
| 2026.09.28 | ₩88,599 | ₩88,974 | ₩87,942 | ₩88,210 | -0.44% | 156.7만 |
|---|
| 2026.09.25 | ₩88,304 | ₩88,733 | ₩87,674 | ₩88,572 | +0.30% | 170.2만 |
|---|
| 2026.09.24 | ₩89,416 | ₩89,644 | ₩88,089 | ₩88,384 | -1.15% | 137.9만 |
|---|
| 2026.09.23 | ₩88,853 | ₩89,657 | ₩88,398 | ₩89,108 | +0.29% | 226.3만 |
|---|
| 2026.09.21 | ₩89,027 | ₩89,537 | ₩88,652 | ₩88,719 | -0.35% | 137.2만 |
|---|
| 2026.09.18 | ₩89,041 | ₩89,698 | ₩88,652 | ₩88,800 | -0.27% | 405.5만 |
|---|
| 2026.09.17 | ₩89,577 | ₩89,791 | ₩88,786 | ₩89,148 | -0.48% | 161만 |
|---|
| 2026.09.16 | ₩91,721 | ₩92,244 | ₩88,773 | ₩89,242 | -2.70% | 176.9만 |
|---|
| 2026.09.15 | ₩92,686 | ₩92,700 | ₩91,346 | ₩91,560 | -1.21% | 184.1만 |
|---|
| 2026.09.14 | ₩93,088 | ₩93,597 | ₩92,177 | ₩92,726 | -0.39% | 125만 |
|---|
| 2026.09.11 | ₩93,651 | ₩93,839 | ₩92,271 | ₩92,633 | -1.09% | 113.3만 |
|---|
| 2026.09.10 | ₩94,067 | ₩94,428 | ₩92,860 | ₩93,209 | -0.91% | 125.9만 |
|---|
| 2026.09.09 | ₩94,495 | ₩94,723 | ₩93,102 | ₩93,745 | -0.79% | 99.1만 |
|---|
| 2026.09.08 | ₩94,375 | ₩95,031 | ₩93,289 | ₩94,562 | +0.20% | 130.8만 |
|---|
| 2026.09.04 | ₩94,160 | ₩95,340 | ₩94,107 | ₩94,321 | +0.17% | 170.4만 |
|---|
| 2026.09.03 | ₩95,192 | ₩95,192 | ₩94,107 | ₩94,174 | -1.07% | 108.7만 |
|---|
| 2026.09.02 | ₩94,375 | ₩94,777 | ₩93,169 | ₩94,589 | +0.23% | 134.2만 |
|---|
| 2026.09.01 | ₩94,026 | ₩94,589 | ₩93,530 | ₩94,026 | 0.00% | 129.4만 |
|---|
| 2026.08.31 | ₩94,348 | ₩94,482 | ₩93,343 | ₩93,758 | -0.63% | 207.9만 |
|---|
| 2026.08.28 | ₩94,603 | ₩94,951 | ₩94,160 | ₩94,495 | -0.11% | 95.4만 |
|---|
| 2026.08.27 | ₩95,152 | ₩95,340 | ₩94,227 | ₩94,321 | -0.87% | 79.7만 |
|---|
| 2026.08.26 | ₩96,157 | ₩96,532 | ₩95,340 | ₩95,353 | -0.84% | 79.4만 |
|---|
| 2026.08.25 | ₩95,836 | ₩96,345 | ₩95,407 | ₩96,197 | +0.38% | 103.3만 |
|---|
| 2026.08.24 | ₩95,876 | ₩96,707 | ₩95,621 | ₩95,929 | +0.06% | 89.5만 |
|---|
| 2026.08.21 | ₩96,800 | ₩96,800 | ₩95,098 | ₩95,420 | -1.43% | 88.2만 |
|---|
| 2026.08.20 | ₩96,224 | ₩97,149 | ₩95,996 | ₩96,506 | +0.29% | 92.4만 |
|---|
| 2026.08.19 | ₩95,916 | ₩96,492 | ₩95,541 | ₩96,425 | +0.53% | 89.1만 |
|---|
| 2026.08.18 | ₩96,492 | ₩96,599 | ₩95,152 | ₩95,206 | -1.33% | 99.7만 |
|---|
| 2026.08.17 | ₩95,621 | ₩95,876 | ₩95,125 | ₩95,849 | +0.24% | 99.8만 |
|---|
| 2026.08.14 | ₩95,822 | ₩96,465 | ₩95,581 | ₩95,983 | +0.17% | 62.9만 |
|---|
| 2026.08.13 | ₩95,152 | ₩95,916 | ₩95,152 | ₩95,809 | +0.69% | 67.2만 |
|---|
| 2026.08.12 | ₩93,745 | ₩95,018 | ₩93,745 | ₩94,737 | +1.06% | 143.7만 |
|---|
| 2026.08.11 | ₩94,589 | ₩94,897 | ₩93,785 | ₩93,812 | -0.82% | 140.1만 |
|---|
| 2026.08.10 | ₩95,514 | ₩95,688 | ₩94,040 | ₩94,696 | -0.86% | 127.9만 |
|---|
| 2026.08.07 | ₩95,916 | ₩96,854 | ₩95,474 | ₩96,238 | +0.34% | 134.7만 |
|---|
| 2026.08.06 | ₩97,725 | ₩97,725 | ₩96,104 | ₩96,291 | -1.47% | 75만 |
|---|
| 2026.08.05 | ₩97,256 | ₩97,551 | ₩95,635 | ₩96,733 | -0.54% | 129.8만 |
|---|
| 2026.08.04 | ₩96,921 | ₩97,337 | ₩95,554 | ₩96,921 | 0.00% | 142.8만 |
|---|
| 2026.08.03 | ₩98,181 | ₩99,293 | ₩96,908 | ₩97,712 | -0.48% | 155.2만 |
|---|
| 2026.07.31 | ₩99,280 | ₩99,280 | ₩97,886 | ₩98,637 | -0.65% | 123.1만 |
|---|
| 2026.07.30 | ₩99,896 | ₩99,910 | ₩97,363 | ₩99,280 | -0.62% | 130.7만 |
|---|
| 2026.07.29 | ₩103,314 | ₩103,354 | ₩99,320 | ₩100,124 | -3.09% | 219.4만 |
|---|
| 2026.07.28 | ₩102,134 | ₩103,488 | ₩101,183 | ₩101,330 | -0.79% | 201.1만 |
|---|
| 2026.07.27 | ₩102,335 | ₩103,354 | ₩102,014 | ₩102,134 | -0.20% | 128.6만 |
|---|
| 2026.07.24 | ₩101,330 | ₩102,898 | ₩101,129 | ₩102,778 | +1.43% | 139.2만 |
|---|
| 2026.07.23 | ₩101,129 | ₩101,840 | ₩100,285 | ₩100,781 | -0.34% | 117.6만 |
|---|
| 2026.07.22 | ₩101,317 | ₩101,612 | ₩100,593 | ₩101,089 | -0.22% | 94.9만 |
|---|
| 2026.07.21 | ₩100,513 | ₩101,236 | ₩99,950 | ₩100,821 | +0.31% | 102만 |
|---|
| 2026.07.20 | ₩101,625 | ₩102,201 | ₩100,513 | ₩100,741 | -0.87% | 162만 |
|---|
| 2026.07.17 | ₩101,518 | ₩102,590 | ₩100,593 | ₩101,665 | +0.15% | 150만 |
|---|
| 2026.07.16 | ₩97,002 | ₩100,714 | ₩96,948 | ₩100,674 | +3.79% | 121.9만 |
|---|
| 2026.07.15 | ₩96,747 | ₩97,685 | ₩96,264 | ₩96,626 | -0.12% | 131.9만 |
|---|
| 2026.07.14 | ₩97,591 | ₩97,618 | ₩96,211 | ₩96,412 | -1.21% | 120.9만 |
|---|
| 2026.07.13 | ₩96,372 | ₩97,444 | ₩96,278 | ₩97,203 | +0.86% | 88.7만 |
|---|
| 2026.07.10 | ₩95,407 | ₩96,224 | ₩95,179 | ₩96,037 | +0.66% | 161.6만 |
|---|
| 2026.07.09 | ₩94,763 | ₩95,447 | ₩94,402 | ₩95,098 | +0.35% | 155.8만 |
|---|
| 2026.07.08 | ₩95,299 | ₩95,983 | ₩94,227 | ₩94,509 | -0.83% | 166.2만 |
|---|
| 2026.07.07 | ₩95,581 | ₩96,948 | ₩95,232 | ₩95,474 | -0.11% | 201.8만 |
|---|
| 2026.07.06 | ₩95,152 | ₩95,501 | ₩94,348 | ₩94,549 | -0.63% | 164만 |
|---|
| 2026.07.02 | ₩95,688 | ₩96,090 | ₩95,085 | ₩95,581 | -0.11% | 186.4만 |
|---|
| 2026.07.01 | ₩95,903 | ₩96,599 | ₩94,777 | ₩94,897 | -1.05% | 215.7만 |
|---|
| 2026.06.30 | ₩96,720 | ₩97,122 | ₩95,742 | ₩95,822 | -0.93% | 169.7만 |
|---|
| 2026.06.29 | ₩98,690 | ₩98,824 | ₩97,618 | ₩98,502 | -0.19% | 175.3만 |
|---|
| 2026.06.26 | ₩99,092 | ₩99,869 | ₩98,543 | ₩98,985 | -0.11% | 197만 |
|---|
| 2026.06.25 | ₩97,819 | ₩98,315 | ₩96,452 | ₩98,301 | +0.49% | 136.2만 |
|---|
| 2026.06.24 | ₩97,899 | ₩98,167 | ₩96,318 | ₩97,337 | -0.57% | 181.6만 |
|---|
| 2026.06.23 | ₩96,291 | ₩97,618 | ₩96,291 | ₩96,894 | +0.63% | 181.2만 |
|---|
| 2026.06.22 | ₩95,286 | ₩96,130 | ₩94,817 | ₩95,728 | +0.46% | 231.1만 |
|---|
| 2026.06.18 | ₩97,645 | ₩97,966 | ₩95,085 | ₩95,447 | -2.25% | 329만 |
|---|
| 2026.06.17 | ₩100,687 | ₩100,781 | ₩96,479 | ₩96,800 | -3.86% | 267.1만 |
|---|
| 2026.06.16 | ₩102,429 | ₩102,563 | ₩101,236 | ₩102,067 | -0.35% | 124.8만 |
|---|
| 2026.06.15 | ₩102,617 | ₩103,153 | ₩100,995 | ₩101,143 | -1.44% | 135.6만 |
|---|
| 2026.06.12 | ₩102,737 | ₩103,153 | ₩101,625 | ₩102,804 | +0.07% | 113.9만 |
|---|
| 2026.06.11 | ₩102,188 | ₩103,072 | ₩101,250 | ₩101,290 | -0.88% | 164.6만 |
|---|
| 2026.06.10 | ₩101,799 | ₩102,697 | ₩101,504 | ₩101,638 | -0.16% | 133.2만 |
|---|
| 2026.06.09 | ₩99,709 | ₩101,437 | ₩99,347 | ₩101,169 | +1.47% | 175.1만 |
|---|
| 2026.06.08 | ₩100,499 | ₩100,700 | ₩98,637 | ₩99,106 | -1.39% | 168만 |
|---|
| 2026.06.05 | ₩98,958 | ₩100,660 | ₩98,382 | ₩99,829 | +0.88% | 142.6만 |
|---|
| 2026.06.04 | ₩99,990 | ₩100,486 | ₩98,382 | ₩99,146 | -0.84% | 178.7만 |
|---|
| 2026.06.03 | ₩98,489 | ₩99,253 | ₩98,288 | ₩98,610 | +0.12% | 130.2만 |
|---|
| 2026.06.02 | ₩97,913 | ₩99,508 | ₩97,645 | ₩98,891 | +1.00% | 153.7만 |
|---|
| 2026.06.01 | ₩98,891 | ₩98,958 | ₩97,283 | ₩97,658 | -1.25% | 131만 |
|---|
| 2026.05.29 | ₩99,601 | ₩99,990 | ₩98,489 | ₩99,735 | +0.13% | 285.7만 |
|---|
| 2026.05.28 | ₩99,802 | ₩100,191 | ₩99,186 | ₩99,454 | -0.35% | 173.6만 |
|---|
| 2026.05.27 | ₩100,312 | ₩100,513 | ₩99,481 | ₩99,642 | -0.67% | 123.3만 |
|---|
| 2026.05.26 | ₩99,869 | ₩100,365 | ₩99,508 | ₩100,352 | +0.48% | 121.9만 |
|---|
| 2026.05.22 | ₩100,298 | ₩100,365 | ₩99,347 | ₩99,816 | -0.48% | 120.6만 |
|---|
| 2026.05.21 | ₩100,312 | ₩100,714 | ₩99,454 | ₩100,379 | +0.07% | 127.2만 |
|---|
| 2026.05.20 | ₩100,111 | ₩100,834 | ₩99,963 | ₩100,526 | +0.42% | 149.6만 |
|---|
| 2026.05.19 | ₩98,449 | ₩100,339 | ₩98,409 | ₩99,910 | +1.48% | 110.9만 |
|---|
| 2026.05.18 | ₩98,167 | ₩99,534 | ₩98,167 | ₩99,039 | +0.89% | 117.6만 |
|---|
| 2026.05.15 | ₩98,529 | ₩98,529 | ₩97,618 | ₩97,685 | -0.86% | 92.2만 |
|---|
| 2026.05.14 | ₩99,360 | ₩99,575 | ₩98,663 | ₩98,757 | -0.61% | 64.5만 |
|---|
| 2026.05.13 | ₩99,709 | ₩100,070 | ₩98,663 | ₩99,106 | -0.60% | 108.5만 |
|---|
| 2026.05.12 | ₩99,320 | ₩100,339 | ₩98,744 | ₩100,151 | +0.84% | 106만 |
|---|
| 2026.05.11 | ₩99,735 | ₩100,057 | ₩98,905 | ₩99,240 | -0.50% | 143.3만 |
|---|
| 2026.05.08 | ₩99,119 | ₩100,111 | ₩98,864 | ₩99,307 | +0.19% | 107.3만 |
|---|
| 2026.05.07 | ₩98,704 | ₩99,481 | ₩97,350 | ₩99,039 | +0.34% | 253.5만 |
|---|
| 2026.05.06 | ₩98,409 | ₩99,441 | ₩98,248 | ₩98,972 | +0.57% | 110.1만 |
|---|
| 2026.05.05 | ₩97,189 | ₩98,435 | ₩96,975 | ₩98,074 | +0.91% | 101.7만 |
|---|
| 2026.05.04 | ₩96,680 | ₩97,832 | ₩96,586 | ₩97,069 | +0.40% | 110.2만 |
|---|
| 2026.05.01 | ₩97,605 | ₩97,605 | ₩96,867 | ₩97,296 | -0.32% | 92.6만 |
|---|
| 2026.04.30 | ₩96,988 | ₩98,261 | ₩96,720 | ₩97,739 | +0.77% | 124.6만 |
|---|
| 2026.04.29 | ₩98,838 | ₩99,092 | ₩96,224 | ₩96,573 | -2.29% | 172.8만 |
|---|
| 2026.04.28 | ₩97,685 | ₩98,060 | ₩96,238 | ₩97,377 | -0.32% | 143.6만 |
|---|
| 2026.04.27 | ₩98,127 | ₩98,516 | ₩97,028 | ₩97,028 | -1.12% | 135.1만 |
|---|
| 2026.04.24 | ₩98,663 | ₩99,106 | ₩97,819 | ₩97,993 | -0.68% | 144.1만 |
|---|
| 2026.04.23 | ₩98,261 | ₩99,052 | ₩97,189 | ₩98,797 | +0.55% | 105.1만 |
|---|
| 2026.04.22 | ₩99,374 | ₩99,601 | ₩97,082 | ₩97,658 | -1.73% | 114.5만 |
|---|
| 2026.04.21 | ₩98,690 | ₩99,347 | ₩97,712 | ₩98,905 | +0.22% | 103.1만 |
|---|
| 2026.04.20 | ₩99,039 | ₩99,508 | ₩98,677 | ₩98,824 | -0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩97,618 | ₩99,213 | ₩97,404 | ₩99,146 | +1.57% | 116.5만 |
|---|
| 2026.04.16 | ₩95,862 | ₩97,712 | ₩95,862 | ₩97,685 | +1.90% | 150.8만 |
|---|
| 2026.04.15 | ₩95,635 | ₩96,117 | ₩95,005 | ₩95,929 | +0.31% | 112.3만 |
|---|
| 2026.04.14 | ₩95,246 | ₩96,238 | ₩95,179 | ₩95,970 | +0.76% | 107.9만 |
|---|
| 2026.04.13 | ₩95,621 | ₩95,809 | ₩94,227 | ₩95,434 | -0.20% | 129만 |
|---|
| 2026.04.10 | ₩95,769 | ₩96,291 | ₩95,313 | ₩95,983 | +0.22% | 105.5만 |
|---|
| 2026.04.09 | ₩95,367 | ₩96,908 | ₩95,058 | ₩95,715 | +0.37% | 104.5만 |
|---|
| 2026.04.08 | ₩95,501 | ₩96,251 | ₩95,420 | ₩95,715 | +0.22% | 167.1만 |
|---|
| 2026.04.07 | ₩94,000 | ₩95,460 | ₩93,705 | ₩95,045 | +1.11% | 121만 |
|---|
| 2026.04.06 | ₩93,651 | ₩94,187 | ₩93,249 | ₩93,691 | +0.04% | 147.2만 |
|---|
| 2026.04.02 | ₩93,276 | ₩94,589 | ₩92,887 | ₩94,147 | +0.93% | 139.2만 |
|---|
| 2026.04.01 | ₩91,078 | ₩93,088 | ₩90,998 | ₩92,994 | +2.10% | 168.7만 |
|---|
| 2026.03.31 | ₩90,663 | ₩91,989 | ₩90,019 | ₩91,078 | +0.46% | 220.2만 |
|---|
| 2026.03.30 | ₩91,654 | ₩92,137 | ₩90,475 | ₩91,011 | -0.70% | 212.3만 |
|---|
| 2026.03.27 | ₩90,730 | ₩91,426 | ₩90,301 | ₩90,609 | -0.13% | 108.4만 |
|---|
| 2026.03.26 | ₩90,126 | ₩91,038 | ₩89,939 | ₩90,622 | +0.55% | 80.3만 |
|---|
| 2026.03.25 | ₩90,649 | ₩91,145 | ₩89,644 | ₩90,381 | -0.30% | 84.7만 |
|---|
| 2026.03.24 | ₩90,274 | ₩91,319 | ₩90,140 | ₩90,327 | +0.06% | 88.8만 |
|---|
| 2026.03.23 | ₩91,212 | ₩91,721 | ₩90,274 | ₩90,609 | -0.66% | 96.6만 |
|---|
| 2026.03.20 | ₩93,209 | ₩93,209 | ₩89,899 | ₩90,528 | -2.88% | 267.1만 |
|---|
| 2026.03.19 | ₩93,651 | ₩94,013 | ₩92,726 | ₩92,981 | -0.72% | 115.9만 |
|---|
| 2026.03.18 | ₩95,795 | ₩95,956 | ₩93,772 | ₩93,785 | -2.10% | 92.8만 |
|---|
| 2026.03.17 | ₩96,680 | ₩97,404 | ₩95,862 | ₩96,090 | -0.61% | 100만 |
|---|
| 2026.03.16 | ₩96,787 | ₩97,363 | ₩95,943 | ₩96,130 | -0.68% | 131.4만 |
|---|
| 2026.03.13 | ₩98,060 | ₩98,596 | ₩95,420 | ₩95,809 | -2.30% | 86.6만 |
|---|
| 2026.03.12 | ₩95,554 | ₩97,363 | ₩95,273 | ₩96,238 | +0.72% | 139.1만 |
|---|
| 2026.03.11 | ₩96,318 | ₩96,707 | ₩95,541 | ₩95,795 | -0.54% | 86.6만 |
|---|
| 2026.03.10 | ₩97,270 | ₩98,007 | ₩96,439 | ₩96,841 | -0.44% | 94.2만 |
|---|
| 2026.03.09 | ₩96,854 | ₩97,404 | ₩95,608 | ₩97,028 | +0.18% | 105.9만 |
|---|
| 2026.03.06 | ₩96,881 | ₩97,457 | ₩96,037 | ₩97,310 | +0.44% | 86.4만 |
|---|
| 2026.03.05 | ₩97,122 | ₩97,363 | ₩96,305 | ₩97,270 | +0.15% | 122.7만 |
|---|
| 2026.03.04 | ₩98,905 | ₩98,958 | ₩97,229 | ₩97,832 | -1.08% | 96.8만 |
|---|
| 2026.03.03 | ₩99,132 | ₩99,374 | ₩98,060 | ₩98,891 | -0.24% | 110.2만 |
|---|
| 2026.03.02 | ₩99,843 | ₩100,352 | ₩99,052 | ₩100,003 | +0.16% | 138.4만 |
|---|
| 2026.02.27 | ₩99,615 | ₩101,437 | ₩99,575 | ₩100,044 | +0.43% | 189.2만 |
|---|
| 2026.02.26 | ₩98,368 | ₩99,561 | ₩98,141 | ₩99,508 | +1.16% | 106.2만 |
|---|
| 2026.02.25 | ₩98,114 | ₩98,382 | ₩96,881 | ₩98,355 | +0.25% | 114.7만 |
|---|
| 2026.02.24 | ₩98,234 | ₩98,824 | ₩97,310 | ₩98,422 | +0.19% | 124.7만 |
|---|
| 2026.02.23 | ₩97,162 | ₩98,824 | ₩96,841 | ₩97,913 | +0.77% | 175.5만 |
|---|
| 2026.02.20 | ₩96,492 | ₩97,444 | ₩95,916 | ₩97,002 | +0.53% | 188.8만 |
|---|
| 2026.02.19 | ₩95,822 | ₩96,345 | ₩95,152 | ₩96,224 | +0.42% | 228.9만 |
|---|
| 2026.02.18 | ₩95,956 | ₩96,023 | ₩94,616 | ₩95,675 | -0.29% | 455.9만 |
|---|
| 2026.02.17 | ₩99,494 | ₩100,138 | ₩98,328 | ₩99,387 | -0.11% | 103.4만 |
|---|
| 2026.02.13 | ₩98,476 | ₩99,494 | ₩97,310 | ₩99,441 | +0.98% | 115.8만 |
|---|
| 2026.02.12 | ₩97,256 | ₩99,561 | ₩97,122 | ₩97,966 | +0.73% | 179.1만 |
|---|
| 2026.02.11 | ₩97,457 | ₩97,832 | ₩94,897 | ₩96,867 | -0.61% | 189.2만 |
|---|
| 2026.02.10 | ₩95,929 | ₩97,404 | ₩95,675 | ₩97,283 | +1.41% | 127.2만 |
|---|
| 2026.02.09 | ₩95,380 | ₩95,916 | ₩94,683 | ₩95,849 | +0.49% | 118.7만 |
|---|
| 2026.02.06 | ₩96,157 | ₩96,948 | ₩95,232 | ₩95,434 | -0.75% | 162.3만 |
|---|
| 2026.02.05 | ₩94,214 | ₩96,144 | ₩93,919 | ₩95,661 | +1.54% | 143.3만 |
|---|
| 2026.02.04 | ₩93,477 | ₩94,737 | ₩92,700 | ₩93,852 | +0.40% | 113.6만 |
|---|
| 2026.02.03 | ₩91,828 | ₩92,927 | ₩91,507 | ₩92,807 | +1.07% | 118.4만 |
|---|
| 2026.02.02 | ₩93,477 | ₩93,973 | ₩91,534 | ₩91,627 | -1.98% | 110.5만 |
|---|
| 2026.01.30 | ₩92,512 | ₩93,477 | ₩91,641 | ₩93,477 | +1.04% | 152.7만 |
|---|
| 2026.01.29 | ₩91,721 | ₩92,874 | ₩91,158 | ₩92,700 | +1.07% | 155.1만 |
|---|
| 2026.01.28 | ₩92,767 | ₩92,860 | ₩90,756 | ₩90,998 | -1.91% | 133.7만 |
|---|
| 2026.01.27 | ₩92,029 | ₩93,008 | ₩91,922 | ₩92,713 | +0.74% | 109.2만 |
|---|
| 2026.01.26 | ₩93,236 | ₩93,758 | ₩91,721 | ₩91,909 | -1.42% | 129.3만 |
|---|
| 2026.01.23 | ₩91,936 | ₩92,994 | ₩91,721 | ₩92,968 | +1.12% | 93.6만 |
|---|
| 2026.01.22 | ₩93,262 | ₩93,772 | ₩91,507 | ₩91,869 | -1.49% | 130.2만 |
|---|
| 2026.01.21 | ₩94,040 | ₩94,040 | ₩92,552 | ₩93,262 | -0.83% | 131.8만 |
|---|
| 2026.01.20 | ₩93,866 | ₩94,040 | ₩92,552 | ₩93,718 | -0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩92,110 | ₩94,187 | ₩92,043 | ₩94,160 | +2.23% | 177.1만 |
|---|
| 2026.01.15 | ₩91,802 | ₩92,405 | ₩91,292 | ₩92,365 | +0.61% | 147.7만 |
|---|
| 2026.01.14 | ₩90,354 | ₩91,038 | ₩89,470 | ₩90,864 | +0.56% | 110.9만 |
|---|
| 2026.01.13 | ₩89,054 | ₩90,260 | ₩88,786 | ₩89,832 | +0.87% | 107.7만 |
|---|
| 2026.01.12 | ₩89,537 | ₩90,019 | ₩89,121 | ₩89,497 | -0.04% | 87만 |
|---|
| 2026.01.09 | ₩90,327 | ₩91,199 | ₩88,960 | ₩89,121 | -1.34% | 106.3만 |
|---|
| 2026.01.08 | ₩88,934 | ₩90,488 | ₩88,934 | ₩90,408 | +1.66% | 137.4만 |
|---|
| 2026.01.07 | ₩87,098 | ₩89,403 | ₩85,945 | ₩88,867 | +2.03% | 167.9만 |
|---|
| 2026.01.06 | ₩85,798 | ₩86,575 | ₩85,396 | ₩86,294 | +0.58% | 127.1만 |
|---|
| 2026.01.05 | ₩86,789 | ₩87,031 | ₩84,538 | ₩85,891 | -1.03% | 165.6만 |
|---|
| 2026.01.02 | ₩86,240 | ₩87,258 | ₩85,570 | ₩86,923 | +0.79% | 83.2만 |
|---|
| 2025.12.31 | ₩86,307 | ₩86,588 | ₩85,851 | ₩86,253 | -0.06% | 119.5만 |
|---|
| 2025.12.30 | ₩87,031 | ₩87,540 | ₩86,883 | ₩87,486 | +0.52% | 97.2만 |
|---|
| 2025.12.29 | ₩87,205 | ₩87,312 | ₩86,615 | ₩86,816 | -0.45% | 97.5만 |
|---|
| 2025.12.26 | ₩86,655 | ₩87,004 | ₩86,562 | ₩86,870 | +0.25% | 46만 |
|---|
| 2025.12.24 | ₩85,999 | ₩86,722 | ₩85,878 | ₩86,629 | +0.73% | 58만 |
|---|
| 2025.12.23 | ₩86,414 | ₩86,642 | ₩85,811 | ₩85,999 | -0.48% | 91.5만 |
|---|
| 2025.12.22 | ₩86,119 | ₩86,414 | ₩85,570 | ₩86,334 | +0.25% | 86.3만 |
|---|
| 2025.12.19 | ₩86,213 | ₩87,178 | ₩85,932 | ₩86,602 | +0.45% | 346.2만 |
|---|
| 2025.12.18 | ₩87,446 | ₩87,795 | ₩86,213 | ₩86,334 | -1.27% | 155.5만 |
|---|
| 2025.12.17 | ₩86,763 | ₩87,661 | ₩86,709 | ₩87,312 | +0.63% | 193.1만 |
|---|
| 2025.12.16 | ₩88,290 | ₩88,317 | ₩86,307 | ₩87,071 | -1.38% | 132.3만 |
|---|
| 2025.12.15 | ₩87,942 | ₩88,210 | ₩87,339 | ₩88,116 | +0.20% | 143.8만 |
|---|
| 2025.12.12 | ₩87,996 | ₩88,465 | ₩86,106 | ₩87,124 | -0.99% | 129.7만 |
|---|
| 2025.12.11 | ₩88,759 | ₩89,121 | ₩87,392 | ₩87,661 | -1.24% | 134.2만 |
|---|
| 2025.12.10 | ₩87,513 | ₩88,773 | ₩87,406 | ₩88,451 | +1.07% | 216.2만 |
|---|
| 2025.12.09 | ₩87,151 | ₩88,746 | ₩87,151 | ₩87,165 | +0.02% | 127.4만 |
|---|
| 2025.12.08 | ₩87,982 | ₩88,237 | ₩86,870 | ₩87,312 | -0.76% | 152.8만 |
|---|
| 2025.12.05 | ₩89,296 | ₩89,724 | ₩88,800 | ₩88,867 | -0.48% | 96만 |
|---|
| 2025.12.04 | ₩88,907 | ₩89,885 | ₩88,893 | ₩89,537 | +0.71% | 140.3만 |
|---|
| 2025.12.03 | ₩89,389 | ₩89,805 | ₩88,679 | ₩89,242 | -0.16% | 114.7만 |
|---|
| 2025.12.02 | ₩90,059 | ₩90,555 | ₩89,001 | ₩89,041 | -1.13% | 86만 |
|---|
| 2025.12.01 | ₩89,992 | ₩90,663 | ₩89,550 | ₩90,113 | +0.13% | 161.8만 |
|---|
| 2025.11.28 | ₩90,475 | ₩90,810 | ₩90,287 | ₩90,287 | -0.21% | 51.8만 |
|---|
| 2025.11.26 | ₩90,234 | ₩90,917 | ₩90,126 | ₩90,314 | +0.09% | 106.4만 |
|---|
| 2025.11.25 | ₩90,301 | ₩91,078 | ₩90,033 | ₩90,140 | -0.18% | 121.2만 |
|---|
| 2025.11.24 | ₩89,684 | ₩90,394 | ₩89,497 | ₩89,845 | +0.18% | 235.7만 |
|---|
| 2025.11.21 | ₩88,826 | ₩90,301 | ₩88,759 | ₩89,952 | +1.27% | 131.2만 |
|---|
| 2025.11.20 | ₩89,081 | ₩89,550 | ₩88,505 | ₩88,826 | -0.29% | 137만 |
|---|
| 2025.11.19 | ₩89,631 | ₩90,234 | ₩88,424 | ₩88,652 | -1.09% | 91.1만 |
|---|
| 2025.11.18 | ₩89,617 | ₩90,033 | ₩89,255 | ₩89,631 | +0.01% | 98.7만 |
|---|
| 2025.11.17 | ₩90,917 | ₩91,132 | ₩89,590 | ₩89,791 | -1.24% | 81.2만 |
|---|
| 2025.11.14 | ₩90,957 | ₩91,346 | ₩90,180 | ₩90,649 | -0.34% | 91.2만 |
|---|
| 2025.11.13 | ₩90,301 | ₩91,118 | ₩90,247 | ₩90,515 | +0.24% | 126.6만 |
|---|
| 2025.11.12 | ₩90,461 | ₩90,890 | ₩90,247 | ₩90,287 | -0.19% | 91.2만 |
|---|
| 2025.11.11 | ₩90,086 | ₩91,346 | ₩89,644 | ₩90,984 | +1.00% | 134.9만 |
|---|
| 2025.11.10 | ₩90,207 | ₩90,448 | ₩89,282 | ₩89,604 | -0.67% | 112만 |
|---|
| 2025.11.07 | ₩89,054 | ₩90,341 | ₩88,800 | ₩90,287 | +1.38% | 130.9만 |
|---|
| 2025.11.06 | ₩89,095 | ₩90,381 | ₩88,706 | ₩88,800 | -0.33% | 186.4만 |
|---|
| 2025.11.05 | ₩88,451 | ₩89,443 | ₩88,357 | ₩89,108 | +0.74% | 167.9만 |
|---|
| 2025.11.04 | ₩88,438 | ₩88,692 | ₩87,553 | ₩88,344 | -0.11% | 144.8만 |
|---|
| 2025.11.03 | ₩87,835 | ₩88,465 | ₩87,191 | ₩88,331 | +0.56% | 140만 |
|---|
| 2025.10.31 | ₩87,325 | ₩88,719 | ₩86,736 | ₩88,451 | +1.29% | 197.7만 |
|---|
| 2025.10.30 | ₩88,947 | ₩89,456 | ₩87,459 | ₩87,459 | -1.67% | 158.9만 |
|---|
| 2025.10.29 | ₩90,341 | ₩91,882 | ₩88,183 | ₩88,826 | -1.68% | 201.6만 |
|---|
| 2025.10.28 | ₩89,376 | ₩89,376 | ₩88,156 | ₩88,599 | -0.87% | 94.6만 |
|---|
| 2025.10.27 | ₩89,108 | ₩89,590 | ₩88,545 | ₩89,590 | +0.54% | 131.9만 |
|---|
| 2025.10.24 | ₩91,065 | ₩91,132 | ₩89,403 | ₩89,537 | -1.68% | 95.3만 |
|---|
| 2025.10.23 | ₩91,078 | ₩91,855 | ₩89,925 | ₩90,998 | -0.09% | 84.4만 |
|---|
| 2025.10.22 | ₩90,944 | ₩91,319 | ₩90,542 | ₩90,663 | -0.31% | 120.4만 |
|---|
| 2025.10.21 | ₩92,432 | ₩92,432 | ₩89,791 | ₩90,475 | -2.12% | 110.5만 |
|---|
| 2025.10.20 | ₩92,137 | ₩92,391 | ₩91,051 | ₩92,043 | -0.10% | 80.9만 |
|---|
| 2025.10.17 | ₩91,641 | ₩91,949 | ₩90,823 | ₩91,748 | +0.12% | 99.1만 |
|---|
| 2025.10.16 | ₩91,547 | ₩92,271 | ₩90,904 | ₩91,373 | -0.19% | 90.9만 |
|---|
| 2025.10.15 | ₩90,770 | ₩91,668 | ₩90,582 | ₩91,373 | +0.66% | 91.4만 |
|---|
| 2025.10.14 | ₩90,435 | ₩91,400 | ₩90,354 | ₩90,703 | +0.30% | 106만 |
|---|
| 2025.10.13 | ₩89,577 | ₩90,770 | ₩89,255 | ₩90,502 | +1.03% | 70.2만 |
|---|
| 2025.10.10 | ₩89,966 | ₩90,555 | ₩89,483 | ₩89,604 | -0.40% | 70.7만 |
|---|
| 2025.10.09 | ₩90,381 | ₩90,904 | ₩89,631 | ₩89,885 | -0.55% | 68.6만 |
|---|
| 2025.10.08 | ₩91,507 | ₩91,507 | ₩90,006 | ₩90,100 | -1.54% | 103.9만 |
|---|
| 2025.10.07 | ₩91,400 | ₩91,882 | ₩90,971 | ₩91,413 | +0.01% | 93.8만 |
|---|
| 2025.10.06 | ₩91,855 | ₩92,338 | ₩91,199 | ₩91,359 | -0.54% | 131.1만 |
|---|
| 2025.10.03 | ₩91,721 | ₩93,530 | ₩91,279 | ₩92,740 | +1.11% | 125만 |
|---|
| 2025.10.02 | ₩91,574 | ₩91,949 | ₩90,756 | ₩91,721 | +0.16% | 80.9만 |
|---|
| 2025.10.01 | ₩90,837 | ₩92,257 | ₩90,783 | ₩91,761 | +1.02% | 141.3만 |
|---|
| 2025.09.30 | ₩90,341 | ₩90,770 | ₩90,033 | ₩90,555 | +0.24% | 110.9만 |
|---|
| 2025.09.29 | ₩91,869 | ₩92,204 | ₩91,145 | ₩91,239 | -0.69% | 123.1만 |
|---|
| 2025.09.26 | ₩90,743 | ₩92,150 | ₩90,743 | ₩91,735 | +1.09% | 161만 |
|---|
| 2025.09.25 | ₩90,502 | ₩90,957 | ₩89,992 | ₩90,327 | -0.19% | 98.8만 |
|---|
| 2025.09.24 | ₩90,917 | ₩90,931 | ₩90,086 | ₩90,220 | -0.77% | 124.6만 |
|---|
| 2025.09.23 | ₩89,952 | ₩90,957 | ₩89,818 | ₩90,770 | +0.91% | 77.5만 |
|---|
| 2025.09.22 | ₩90,528 | ₩90,528 | ₩89,604 | ₩89,925 | -0.67% | 82.8만 |
|---|
| 2025.09.19 | ₩90,622 | ₩91,011 | ₩89,939 | ₩90,019 | -0.67% | 345만 |
|---|
| 2025.09.18 | ₩90,515 | ₩91,172 | ₩90,207 | ₩90,394 | -0.13% | 77만 |
|---|
| 2025.09.17 | ₩91,534 | ₩92,311 | ₩90,850 | ₩91,051 | -0.53% | 106.5만 |
|---|
| 2025.09.16 | ₩91,627 | ₩92,029 | ₩91,051 | ₩91,252 | -0.41% | 122.5만 |
|---|
| 2025.09.15 | ₩92,083 | ₩92,472 | ₩91,802 | ₩92,003 | -0.09% | 111.1만 |
|---|
| 2025.09.12 | ₩91,761 | ₩92,445 | ₩91,426 | ₩92,070 | +0.34% | 104.2만 |
|---|
| 2025.09.11 | ₩91,239 | ₩91,976 | ₩90,756 | ₩91,748 | +0.56% | 98.4만 |
|---|
| 2025.09.10 | ₩90,622 | ₩91,346 | ₩90,274 | ₩90,408 | -0.24% | 93만 |
|---|
| 2025.09.09 | ₩89,966 | ₩90,877 | ₩89,751 | ₩90,797 | +0.92% | 99.2만 |
|---|
| 2025.09.08 | ₩90,341 | ₩90,890 | ₩89,791 | ₩90,260 | -0.09% | 112.2만 |
|---|
| 2025.09.05 | ₩90,207 | ₩91,507 | ₩90,180 | ₩91,292 | +1.20% | 136.6만 |
|---|
| 2025.09.04 | ₩89,765 | ₩90,649 | ₩88,652 | ₩89,657 | -0.12% | 91.6만 |
|---|
| 2025.09.03 | ₩88,759 | ₩89,470 | ₩88,398 | ₩89,443 | +0.77% | 85.4만 |
|---|
| 2025.09.02 | ₩89,430 | ₩89,711 | ₩88,063 | ₩88,813 | -0.69% | 106.3만 |
|---|
| 2025.08.29 | ₩89,188 | ₩89,939 | ₩89,108 | ₩89,925 | +0.83% | 85.1만 |
|---|
| 2025.08.28 | ₩89,523 | ₩89,523 | ₩88,545 | ₩89,095 | -0.48% | 74.9만 |
|---|