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 | ₩84,744 | ₩85,267 | ₩84,060 | ₩84,986 | +0.28% | 114.5만 |
| 2026.10.08 | ₩84,234 | ₩84,798 | ₩83,470 | ₩84,664 | +0.51% | 189.7만 |
| 2026.10.07 | ₩85,549 | ₩86,018 | ₩84,100 | ₩84,127 | -1.66% | 146.8만 |
| 2026.10.06 | ₩85,830 | ₩86,608 | ₩85,495 | ₩85,844 | +0.02% | 177.2만 |
| 2026.10.05 | ₩86,260 | ₩87,091 | ₩85,696 | ₩85,737 | -0.61% | 217.5만 |
| 2026.10.02 | ₩85,897 | ₩86,876 | ₩85,549 | ₩86,528 | +0.73% | 122.3만 |
| 2026.10.01 | ₩86,367 | ₩88,392 | ₩85,321 | ₩85,602 | -0.89% | 191.1만 |
| 2026.09.30 | ₩87,627 | ₩87,802 | ₩86,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,675 |
| -1.09% |
| 194.9만 |
| 2026.09.29 | ₩87,949 | ₩88,674 | ₩87,654 | ₩88,486 | +0.61% | 194.4만 |
|---|
| 2026.09.28 | ₩88,660 | ₩89,036 | ₩88,003 | ₩88,271 | -0.44% | 156.7만 |
|---|
| 2026.09.25 | ₩88,365 | ₩88,794 | ₩87,735 | ₩88,633 | +0.30% | 170.2만 |
|---|
| 2026.09.24 | ₩89,478 | ₩89,706 | ₩88,151 | ₩88,446 | -1.15% | 137.9만 |
|---|
| 2026.09.23 | ₩88,915 | ₩89,720 | ₩88,459 | ₩89,170 | +0.29% | 226.3만 |
|---|
| 2026.09.22 | ₩89,344 | ₩90,176 | ₩88,700 | ₩89,706 | +0.41% | 153.7만 |
|---|
| 2026.09.21 | ₩89,089 | ₩89,599 | ₩88,714 | ₩88,781 | -0.35% | 137.2만 |
|---|
| 2026.09.18 | ₩89,103 | ₩89,760 | ₩88,714 | ₩88,861 | -0.27% | 405.5만 |
|---|
| 2026.09.17 | ₩89,639 | ₩89,854 | ₩88,848 | ₩89,210 | -0.48% | 161만 |
|---|
| 2026.09.16 | ₩91,785 | ₩92,308 | ₩88,834 | ₩89,304 | -2.70% | 176.9만 |
|---|
| 2026.09.15 | ₩92,750 | ₩92,764 | ₩91,409 | ₩91,624 | -1.21% | 184.1만 |
|---|
| 2026.09.14 | ₩93,153 | ₩93,662 | ₩92,241 | ₩92,791 | -0.39% | 125만 |
|---|
| 2026.09.11 | ₩93,716 | ₩93,904 | ₩92,335 | ₩92,697 | -1.09% | 113.3만 |
|---|
| 2026.09.10 | ₩94,132 | ₩94,494 | ₩92,925 | ₩93,274 | -0.91% | 125.9만 |
|---|
| 2026.09.09 | ₩94,561 | ₩94,789 | ₩93,166 | ₩93,810 | -0.79% | 99.1만 |
|---|
| 2026.09.08 | ₩94,440 | ₩95,097 | ₩93,354 | ₩94,628 | +0.20% | 130.8만 |
|---|
| 2026.09.04 | ₩94,226 | ₩95,406 | ₩94,172 | ₩94,387 | +0.17% | 170.4만 |
|---|
| 2026.09.03 | ₩95,258 | ₩95,258 | ₩94,172 | ₩94,239 | -1.07% | 108.7만 |
|---|
| 2026.09.02 | ₩94,440 | ₩94,843 | ₩93,233 | ₩94,655 | +0.23% | 134.2만 |
|---|
| 2026.09.01 | ₩94,092 | ₩94,655 | ₩93,595 | ₩94,092 | 0.00% | 129.4만 |
|---|
| 2026.08.31 | ₩94,413 | ₩94,548 | ₩93,408 | ₩93,823 | -0.63% | 207.9만 |
|---|
| 2026.08.28 | ₩94,668 | ₩95,017 | ₩94,226 | ₩94,561 | -0.11% | 95.4만 |
|---|
| 2026.08.27 | ₩95,218 | ₩95,406 | ₩94,293 | ₩94,387 | -0.87% | 79.7만 |
|---|
| 2026.08.26 | ₩96,224 | ₩96,599 | ₩95,406 | ₩95,419 | -0.84% | 79.4만 |
|---|
| 2026.08.25 | ₩95,902 | ₩96,412 | ₩95,473 | ₩96,264 | +0.38% | 103.3만 |
|---|
| 2026.08.24 | ₩95,942 | ₩96,774 | ₩95,687 | ₩95,996 | +0.06% | 89.5만 |
|---|
| 2026.08.21 | ₩96,868 | ₩96,868 | ₩95,164 | ₩95,486 | -1.43% | 88.2만 |
|---|
| 2026.08.20 | ₩96,291 | ₩97,216 | ₩96,063 | ₩96,573 | +0.29% | 92.4만 |
|---|
| 2026.08.19 | ₩95,983 | ₩96,559 | ₩95,607 | ₩96,492 | +0.53% | 89.1만 |
|---|
| 2026.08.18 | ₩96,559 | ₩96,666 | ₩95,218 | ₩95,272 | -1.33% | 99.7만 |
|---|
| 2026.08.17 | ₩95,687 | ₩95,942 | ₩95,191 | ₩95,915 | +0.24% | 99.8만 |
|---|
| 2026.08.14 | ₩95,889 | ₩96,532 | ₩95,647 | ₩96,050 | +0.17% | 62.9만 |
|---|
| 2026.08.13 | ₩95,218 | ₩95,983 | ₩95,218 | ₩95,875 | +0.69% | 67.2만 |
|---|
| 2026.08.12 | ₩93,810 | ₩95,084 | ₩93,810 | ₩94,802 | +1.06% | 143.7만 |
|---|
| 2026.08.11 | ₩94,655 | ₩94,963 | ₩93,850 | ₩93,877 | -0.82% | 140.1만 |
|---|
| 2026.08.10 | ₩95,580 | ₩95,755 | ₩94,105 | ₩94,762 | -0.86% | 127.9만 |
|---|
| 2026.08.07 | ₩95,983 | ₩96,921 | ₩95,540 | ₩96,304 | +0.34% | 134.7만 |
|---|
| 2026.08.06 | ₩97,793 | ₩97,793 | ₩96,170 | ₩96,358 | -1.47% | 75만 |
|---|
| 2026.08.05 | ₩97,324 | ₩97,619 | ₩95,701 | ₩96,801 | -0.54% | 129.8만 |
|---|
| 2026.08.04 | ₩96,988 | ₩97,404 | ₩95,620 | ₩96,988 | 0.00% | 142.8만 |
|---|
| 2026.08.03 | ₩98,249 | ₩99,362 | ₩96,975 | ₩97,780 | -0.48% | 155.2만 |
|---|
| 2026.07.31 | ₩99,349 | ₩99,349 | ₩97,954 | ₩98,705 | -0.65% | 123.1만 |
|---|
| 2026.07.30 | ₩99,966 | ₩99,979 | ₩97,431 | ₩99,349 | -0.62% | 130.7만 |
|---|
| 2026.07.29 | ₩103,385 | ₩103,426 | ₩99,389 | ₩100,194 | -3.09% | 219.4만 |
|---|
| 2026.07.28 | ₩102,205 | ₩103,560 | ₩101,253 | ₩101,401 | -0.79% | 201.1만 |
|---|
| 2026.07.27 | ₩102,406 | ₩103,426 | ₩102,085 | ₩102,205 | -0.20% | 128.6만 |
|---|
| 2026.07.24 | ₩101,401 | ₩102,970 | ₩101,199 | ₩102,849 | +1.43% | 139.2만 |
|---|
| 2026.07.23 | ₩101,199 | ₩101,910 | ₩100,355 | ₩100,851 | -0.34% | 117.6만 |
|---|
| 2026.07.22 | ₩101,387 | ₩101,682 | ₩100,663 | ₩101,159 | -0.22% | 94.9만 |
|---|
| 2026.07.21 | ₩100,583 | ₩101,307 | ₩100,019 | ₩100,891 | +0.31% | 102만 |
|---|
| 2026.07.20 | ₩101,696 | ₩102,272 | ₩100,583 | ₩100,810 | -0.87% | 162만 |
|---|
| 2026.07.17 | ₩101,588 | ₩102,661 | ₩100,663 | ₩101,736 | +0.15% | 150만 |
|---|
| 2026.07.16 | ₩97,069 | ₩100,784 | ₩97,015 | ₩100,743 | +3.79% | 121.9만 |
|---|
| 2026.07.15 | ₩96,814 | ₩97,753 | ₩96,331 | ₩96,693 | -0.12% | 131.9만 |
|---|
| 2026.07.14 | ₩97,659 | ₩97,686 | ₩96,278 | ₩96,479 | -1.21% | 120.9만 |
|---|
| 2026.07.13 | ₩96,439 | ₩97,511 | ₩96,345 | ₩97,270 | +0.86% | 88.7만 |
|---|
| 2026.07.10 | ₩95,473 | ₩96,291 | ₩95,245 | ₩96,103 | +0.66% | 161.6만 |
|---|
| 2026.07.09 | ₩94,829 | ₩95,513 | ₩94,467 | ₩95,164 | +0.35% | 155.8만 |
|---|
| 2026.07.08 | ₩95,366 | ₩96,050 | ₩94,293 | ₩94,574 | -0.83% | 166.2만 |
|---|
| 2026.07.07 | ₩95,647 | ₩97,015 | ₩95,299 | ₩95,540 | -0.11% | 201.8만 |
|---|
| 2026.07.06 | ₩95,218 | ₩95,567 | ₩94,413 | ₩94,615 | -0.63% | 164만 |
|---|
| 2026.07.02 | ₩95,755 | ₩96,157 | ₩95,151 | ₩95,647 | -0.11% | 186.4만 |
|---|
| 2026.07.01 | ₩95,969 | ₩96,666 | ₩94,843 | ₩94,963 | -1.05% | 215.7만 |
|---|
| 2026.06.30 | ₩96,787 | ₩97,190 | ₩95,808 | ₩95,889 | -0.93% | 169.7만 |
|---|
| 2026.06.29 | ₩98,759 | ₩98,893 | ₩97,686 | ₩98,571 | -0.19% | 175.3만 |
|---|
| 2026.06.26 | ₩99,161 | ₩99,939 | ₩98,611 | ₩99,054 | -0.11% | 197만 |
|---|
| 2026.06.25 | ₩97,887 | ₩98,383 | ₩96,519 | ₩98,370 | +0.49% | 136.2만 |
|---|
| 2026.06.24 | ₩97,967 | ₩98,236 | ₩96,385 | ₩97,404 | -0.57% | 181.6만 |
|---|
| 2026.06.23 | ₩96,358 | ₩97,686 | ₩96,358 | ₩96,962 | +0.63% | 181.2만 |
|---|
| 2026.06.22 | ₩95,352 | ₩96,197 | ₩94,883 | ₩95,795 | +0.46% | 231.1만 |
|---|
| 2026.06.18 | ₩97,713 | ₩98,034 | ₩95,151 | ₩95,513 | -2.25% | 329만 |
|---|
| 2026.06.17 | ₩100,757 | ₩100,851 | ₩96,546 | ₩96,868 | -3.86% | 267.1만 |
|---|
| 2026.06.16 | ₩102,500 | ₩102,634 | ₩101,307 | ₩102,138 | -0.35% | 124.8만 |
|---|
| 2026.06.15 | ₩102,688 | ₩103,224 | ₩101,065 | ₩101,213 | -1.44% | 135.6만 |
|---|
| 2026.06.12 | ₩102,809 | ₩103,224 | ₩101,696 | ₩102,876 | +0.07% | 113.9만 |
|---|
| 2026.06.11 | ₩102,259 | ₩103,144 | ₩101,320 | ₩101,360 | -0.88% | 164.6만 |
|---|
| 2026.06.10 | ₩101,870 | ₩102,768 | ₩101,575 | ₩101,709 | -0.16% | 133.2만 |
|---|
| 2026.06.09 | ₩99,778 | ₩101,508 | ₩99,416 | ₩101,240 | +1.47% | 175.1만 |
|---|
| 2026.06.08 | ₩100,569 | ₩100,770 | ₩98,705 | ₩99,174 | -1.39% | 168만 |
|---|
| 2026.06.05 | ₩99,027 | ₩100,730 | ₩98,450 | ₩99,899 | +0.88% | 142.6만 |
|---|
| 2026.06.04 | ₩100,059 | ₩100,556 | ₩98,450 | ₩99,215 | -0.84% | 178.7만 |
|---|
| 2026.06.03 | ₩98,557 | ₩99,322 | ₩98,356 | ₩98,678 | +0.12% | 130.2만 |
|---|
| 2026.06.02 | ₩97,981 | ₩99,577 | ₩97,713 | ₩98,960 | +1.00% | 153.7만 |
|---|
| 2026.06.01 | ₩98,960 | ₩99,027 | ₩97,350 | ₩97,726 | -1.25% | 131만 |
|---|
| 2026.05.29 | ₩99,671 | ₩100,059 | ₩98,557 | ₩99,805 | +0.13% | 285.7만 |
|---|
| 2026.05.28 | ₩99,872 | ₩100,261 | ₩99,255 | ₩99,523 | -0.35% | 173.6만 |
|---|
| 2026.05.27 | ₩100,381 | ₩100,583 | ₩99,550 | ₩99,711 | -0.67% | 123.3만 |
|---|
| 2026.05.26 | ₩99,939 | ₩100,435 | ₩99,577 | ₩100,422 | +0.48% | 121.9만 |
|---|
| 2026.05.22 | ₩100,368 | ₩100,435 | ₩99,416 | ₩99,885 | -0.48% | 120.6만 |
|---|
| 2026.05.21 | ₩100,381 | ₩100,784 | ₩99,523 | ₩100,448 | +0.07% | 127.2만 |
|---|
| 2026.05.20 | ₩100,180 | ₩100,904 | ₩100,033 | ₩100,596 | +0.42% | 149.6만 |
|---|
| 2026.05.19 | ₩98,517 | ₩100,408 | ₩98,477 | ₩99,979 | +1.48% | 110.9만 |
|---|
| 2026.05.18 | ₩98,236 | ₩99,603 | ₩98,236 | ₩99,107 | +0.89% | 117.6만 |
|---|
| 2026.05.15 | ₩98,598 | ₩98,598 | ₩97,686 | ₩97,753 | -0.86% | 92.2만 |
|---|
| 2026.05.14 | ₩99,429 | ₩99,644 | ₩98,732 | ₩98,826 | -0.61% | 64.5만 |
|---|
| 2026.05.13 | ₩99,778 | ₩100,140 | ₩98,732 | ₩99,174 | -0.60% | 108.5만 |
|---|
| 2026.05.12 | ₩99,389 | ₩100,408 | ₩98,812 | ₩100,220 | +0.84% | 106만 |
|---|
| 2026.05.11 | ₩99,805 | ₩100,127 | ₩98,973 | ₩99,308 | -0.50% | 143.3만 |
|---|
| 2026.05.08 | ₩99,188 | ₩100,180 | ₩98,933 | ₩99,376 | +0.19% | 107.3만 |
|---|
| 2026.05.07 | ₩98,772 | ₩99,550 | ₩97,418 | ₩99,107 | +0.34% | 253.5만 |
|---|
| 2026.05.06 | ₩98,477 | ₩99,510 | ₩98,316 | ₩99,040 | +0.57% | 110.1만 |
|---|
| 2026.05.05 | ₩97,257 | ₩98,504 | ₩97,042 | ₩98,142 | +0.91% | 101.7만 |
|---|
| 2026.05.04 | ₩96,747 | ₩97,900 | ₩96,653 | ₩97,136 | +0.40% | 110.2만 |
|---|
| 2026.05.01 | ₩97,672 | ₩97,672 | ₩96,935 | ₩97,364 | -0.32% | 92.6만 |
|---|
| 2026.04.30 | ₩97,055 | ₩98,329 | ₩96,787 | ₩97,806 | +0.77% | 124.6만 |
|---|
| 2026.04.29 | ₩98,906 | ₩99,161 | ₩96,291 | ₩96,640 | -2.29% | 172.8만 |
|---|
| 2026.04.28 | ₩97,753 | ₩98,128 | ₩96,304 | ₩97,444 | -0.32% | 143.6만 |
|---|
| 2026.04.27 | ₩98,195 | ₩98,584 | ₩97,096 | ₩97,096 | -1.12% | 135.1만 |
|---|
| 2026.04.24 | ₩98,732 | ₩99,174 | ₩97,887 | ₩98,061 | -0.68% | 144.1만 |
|---|
| 2026.04.23 | ₩98,329 | ₩99,121 | ₩97,257 | ₩98,866 | +0.55% | 105.1만 |
|---|
| 2026.04.22 | ₩99,443 | ₩99,671 | ₩97,149 | ₩97,726 | -1.73% | 114.5만 |
|---|
| 2026.04.21 | ₩98,759 | ₩99,416 | ₩97,780 | ₩98,973 | +0.22% | 103.1만 |
|---|
| 2026.04.20 | ₩99,107 | ₩99,577 | ₩98,745 | ₩98,893 | -0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩97,686 | ₩99,282 | ₩97,471 | ₩99,215 | +1.57% | 116.5만 |
|---|
| 2026.04.16 | ₩95,929 | ₩97,780 | ₩95,929 | ₩97,753 | +1.90% | 150.8만 |
|---|
| 2026.04.15 | ₩95,701 | ₩96,184 | ₩95,071 | ₩95,996 | +0.31% | 112.3만 |
|---|
| 2026.04.14 | ₩95,312 | ₩96,304 | ₩95,245 | ₩96,036 | +0.76% | 107.9만 |
|---|
| 2026.04.13 | ₩95,687 | ₩95,875 | ₩94,293 | ₩95,500 | -0.20% | 129만 |
|---|
| 2026.04.10 | ₩95,835 | ₩96,358 | ₩95,379 | ₩96,050 | +0.22% | 105.5만 |
|---|
| 2026.04.09 | ₩95,433 | ₩96,975 | ₩95,124 | ₩95,781 | +0.37% | 104.5만 |
|---|
| 2026.04.08 | ₩95,567 | ₩96,318 | ₩95,486 | ₩95,781 | +0.22% | 167.1만 |
|---|
| 2026.04.07 | ₩94,065 | ₩95,527 | ₩93,770 | ₩95,111 | +1.11% | 121만 |
|---|
| 2026.04.06 | ₩93,716 | ₩94,253 | ₩93,314 | ₩93,756 | +0.04% | 147.2만 |
|---|
| 2026.04.02 | ₩93,341 | ₩94,655 | ₩92,952 | ₩94,212 | +0.93% | 139.2만 |
|---|
| 2026.04.01 | ₩91,141 | ₩93,153 | ₩91,061 | ₩93,059 | +2.10% | 168.7만 |
|---|
| 2026.03.31 | ₩90,725 | ₩92,053 | ₩90,082 | ₩91,141 | +0.46% | 220.2만 |
|---|
| 2026.03.30 | ₩91,718 | ₩92,201 | ₩90,538 | ₩91,074 | -0.70% | 212.3만 |
|---|
| 2026.03.27 | ₩90,792 | ₩91,490 | ₩90,363 | ₩90,672 | -0.13% | 108.4만 |
|---|
| 2026.03.26 | ₩90,189 | ₩91,101 | ₩90,001 | ₩90,685 | +0.55% | 80.3만 |
|---|
| 2026.03.25 | ₩90,712 | ₩91,208 | ₩89,706 | ₩90,444 | -0.30% | 84.7만 |
|---|
| 2026.03.24 | ₩90,336 | ₩91,383 | ₩90,202 | ₩90,390 | +0.06% | 88.8만 |
|---|
| 2026.03.23 | ₩91,275 | ₩91,785 | ₩90,336 | ₩90,672 | -0.66% | 96.6만 |
|---|
| 2026.03.20 | ₩93,274 | ₩93,274 | ₩89,961 | ₩90,591 | -2.88% | 267.1만 |
|---|
| 2026.03.19 | ₩93,716 | ₩94,078 | ₩92,791 | ₩93,046 | -0.72% | 115.9만 |
|---|
| 2026.03.18 | ₩95,862 | ₩96,023 | ₩93,837 | ₩93,850 | -2.10% | 92.8만 |
|---|
| 2026.03.17 | ₩96,747 | ₩97,471 | ₩95,929 | ₩96,157 | -0.61% | 100만 |
|---|
| 2026.03.16 | ₩96,854 | ₩97,431 | ₩96,009 | ₩96,197 | -0.68% | 131.4만 |
|---|
| 2026.03.13 | ₩98,128 | ₩98,665 | ₩95,486 | ₩95,875 | -2.30% | 86.6만 |
|---|
| 2026.03.12 | ₩95,620 | ₩97,431 | ₩95,339 | ₩96,304 | +0.72% | 139.1만 |
|---|
| 2026.03.11 | ₩96,385 | ₩96,774 | ₩95,607 | ₩95,862 | -0.54% | 86.6만 |
|---|
| 2026.03.10 | ₩97,337 | ₩98,075 | ₩96,506 | ₩96,908 | -0.44% | 94.2만 |
|---|
| 2026.03.09 | ₩96,921 | ₩97,471 | ₩95,674 | ₩97,096 | +0.18% | 105.9만 |
|---|
| 2026.03.06 | ₩96,948 | ₩97,525 | ₩96,103 | ₩97,377 | +0.44% | 86.4만 |
|---|
| 2026.03.05 | ₩97,190 | ₩97,431 | ₩96,371 | ₩97,337 | +0.15% | 122.7만 |
|---|
| 2026.03.04 | ₩98,973 | ₩99,027 | ₩97,297 | ₩97,900 | -1.08% | 96.8만 |
|---|
| 2026.03.03 | ₩99,201 | ₩99,443 | ₩98,128 | ₩98,960 | -0.24% | 110.2만 |
|---|
| 2026.03.02 | ₩99,912 | ₩100,422 | ₩99,121 | ₩100,073 | +0.16% | 138.4만 |
|---|
| 2026.02.27 | ₩99,684 | ₩101,508 | ₩99,644 | ₩100,113 | +0.43% | 189.2만 |
|---|
| 2026.02.26 | ₩98,437 | ₩99,630 | ₩98,209 | ₩99,577 | +1.16% | 106.2만 |
|---|
| 2026.02.25 | ₩98,182 | ₩98,450 | ₩96,948 | ₩98,423 | +0.25% | 114.7만 |
|---|
| 2026.02.24 | ₩98,303 | ₩98,893 | ₩97,377 | ₩98,490 | +0.19% | 124.7만 |
|---|
| 2026.02.23 | ₩97,230 | ₩98,893 | ₩96,908 | ₩97,981 | +0.77% | 175.5만 |
|---|
| 2026.02.20 | ₩96,559 | ₩97,511 | ₩95,983 | ₩97,069 | +0.53% | 188.8만 |
|---|
| 2026.02.19 | ₩95,889 | ₩96,412 | ₩95,218 | ₩96,291 | +0.42% | 228.9만 |
|---|
| 2026.02.18 | ₩96,023 | ₩96,090 | ₩94,682 | ₩95,741 | -0.29% | 455.9만 |
|---|
| 2026.02.17 | ₩99,563 | ₩100,207 | ₩98,397 | ₩99,456 | -0.11% | 103.4만 |
|---|
| 2026.02.13 | ₩98,544 | ₩99,563 | ₩97,377 | ₩99,510 | +0.98% | 115.8만 |
|---|
| 2026.02.12 | ₩97,324 | ₩99,630 | ₩97,190 | ₩98,034 | +0.73% | 179.1만 |
|---|
| 2026.02.11 | ₩97,525 | ₩97,900 | ₩94,963 | ₩96,935 | -0.61% | 189.2만 |
|---|
| 2026.02.10 | ₩95,996 | ₩97,471 | ₩95,741 | ₩97,350 | +1.41% | 127.2만 |
|---|
| 2026.02.09 | ₩95,446 | ₩95,983 | ₩94,749 | ₩95,915 | +0.49% | 118.7만 |
|---|
| 2026.02.06 | ₩96,224 | ₩97,015 | ₩95,299 | ₩95,500 | -0.75% | 162.3만 |
|---|
| 2026.02.05 | ₩94,279 | ₩96,211 | ₩93,984 | ₩95,728 | +1.54% | 143.3만 |
|---|
| 2026.02.04 | ₩93,542 | ₩94,802 | ₩92,764 | ₩93,917 | +0.40% | 113.6만 |
|---|
| 2026.02.03 | ₩91,892 | ₩92,992 | ₩91,570 | ₩92,871 | +1.07% | 118.4만 |
|---|
| 2026.02.02 | ₩93,542 | ₩94,038 | ₩91,597 | ₩91,691 | -1.98% | 110.5만 |
|---|
| 2026.01.30 | ₩92,576 | ₩93,542 | ₩91,704 | ₩93,542 | +1.04% | 152.7만 |
|---|
| 2026.01.29 | ₩91,785 | ₩92,938 | ₩91,222 | ₩92,764 | +1.07% | 155.1만 |
|---|
| 2026.01.28 | ₩92,831 | ₩92,925 | ₩90,819 | ₩91,061 | -1.91% | 133.7만 |
|---|
| 2026.01.27 | ₩92,093 | ₩93,072 | ₩91,986 | ₩92,777 | +0.74% | 109.2만 |
|---|
| 2026.01.26 | ₩93,300 | ₩93,823 | ₩91,785 | ₩91,973 | -1.42% | 129.3만 |
|---|
| 2026.01.23 | ₩91,999 | ₩93,059 | ₩91,785 | ₩93,032 | +1.12% | 93.6만 |
|---|
| 2026.01.22 | ₩93,327 | ₩93,837 | ₩91,570 | ₩91,932 | -1.49% | 130.2만 |
|---|
| 2026.01.21 | ₩94,105 | ₩94,105 | ₩92,616 | ₩93,327 | -0.83% | 131.8만 |
|---|
| 2026.01.20 | ₩93,931 | ₩94,105 | ₩92,616 | ₩93,783 | -0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩92,174 | ₩94,253 | ₩92,107 | ₩94,226 | +2.23% | 177.1만 |
|---|
| 2026.01.15 | ₩91,865 | ₩92,469 | ₩91,356 | ₩92,429 | +0.61% | 147.7만 |
|---|
| 2026.01.14 | ₩90,417 | ₩91,101 | ₩89,532 | ₩90,927 | +0.56% | 110.9만 |
|---|
| 2026.01.13 | ₩89,116 | ₩90,323 | ₩88,848 | ₩89,894 | +0.87% | 107.7만 |
|---|
| 2026.01.12 | ₩89,599 | ₩90,082 | ₩89,183 | ₩89,559 | -0.04% | 87만 |
|---|
| 2026.01.09 | ₩90,390 | ₩91,262 | ₩89,022 | ₩89,183 | -1.34% | 106.3만 |
|---|
| 2026.01.08 | ₩88,995 | ₩90,551 | ₩88,995 | ₩90,471 | +1.66% | 137.4만 |
|---|
| 2026.01.07 | ₩87,158 | ₩89,465 | ₩86,005 | ₩88,928 | +2.03% | 167.9만 |
|---|
| 2026.01.06 | ₩85,857 | ₩86,635 | ₩85,455 | ₩86,353 | +0.58% | 127.1만 |
|---|
| 2026.01.05 | ₩86,850 | ₩87,091 | ₩84,597 | ₩85,951 | -1.03% | 165.6만 |
|---|
| 2026.01.02 | ₩86,300 | ₩87,319 | ₩85,629 | ₩86,984 | +0.79% | 83.2만 |
|---|
| 2025.12.31 | ₩86,367 | ₩86,648 | ₩85,911 | ₩86,313 | -0.06% | 119.5만 |
|---|
| 2025.12.30 | ₩87,091 | ₩87,601 | ₩86,944 | ₩87,547 | +0.52% | 97.2만 |
|---|
| 2025.12.29 | ₩87,265 | ₩87,373 | ₩86,675 | ₩86,876 | -0.45% | 97.5만 |
|---|
| 2025.12.26 | ₩86,716 | ₩87,064 | ₩86,622 | ₩86,930 | +0.25% | 46만 |
|---|
| 2025.12.24 | ₩86,058 | ₩86,783 | ₩85,938 | ₩86,689 | +0.73% | 58만 |
|---|
| 2025.12.23 | ₩86,474 | ₩86,702 | ₩85,871 | ₩86,058 | -0.48% | 91.5만 |
|---|
| 2025.12.22 | ₩86,179 | ₩86,474 | ₩85,629 | ₩86,394 | +0.25% | 86.3만 |
|---|
| 2025.12.19 | ₩86,273 | ₩87,239 | ₩85,991 | ₩86,662 | +0.45% | 346.2만 |
|---|
| 2025.12.18 | ₩87,507 | ₩87,855 | ₩86,273 | ₩86,394 | -1.27% | 155.5만 |
|---|
| 2025.12.17 | ₩86,823 | ₩87,721 | ₩86,769 | ₩87,373 | +0.63% | 193.1만 |
|---|
| 2025.12.16 | ₩88,352 | ₩88,378 | ₩86,367 | ₩87,131 | -1.38% | 132.3만 |
|---|
| 2025.12.15 | ₩88,003 | ₩88,271 | ₩87,399 | ₩88,177 | +0.20% | 143.8만 |
|---|
| 2025.12.12 | ₩88,057 | ₩88,526 | ₩86,166 | ₩87,185 | -0.99% | 129.7만 |
|---|
| 2025.12.11 | ₩88,821 | ₩89,183 | ₩87,453 | ₩87,721 | -1.24% | 134.2만 |
|---|
| 2025.12.10 | ₩87,574 | ₩88,834 | ₩87,467 | ₩88,513 | +1.07% | 216.2만 |
|---|
| 2025.12.09 | ₩87,212 | ₩88,808 | ₩87,212 | ₩87,225 | +0.02% | 127.4만 |
|---|
| 2025.12.08 | ₩88,043 | ₩88,298 | ₩86,930 | ₩87,373 | -0.76% | 152.8만 |
|---|
| 2025.12.05 | ₩89,357 | ₩89,787 | ₩88,861 | ₩88,928 | -0.48% | 96만 |
|---|
| 2025.12.04 | ₩88,969 | ₩89,948 | ₩88,955 | ₩89,599 | +0.71% | 140.3만 |
|---|
| 2025.12.03 | ₩89,451 | ₩89,867 | ₩88,741 | ₩89,304 | -0.16% | 114.7만 |
|---|
| 2025.12.02 | ₩90,122 | ₩90,618 | ₩89,062 | ₩89,103 | -1.13% | 86만 |
|---|
| 2025.12.01 | ₩90,055 | ₩90,725 | ₩89,612 | ₩90,176 | +0.13% | 161.8만 |
|---|
| 2025.11.28 | ₩90,538 | ₩90,873 | ₩90,350 | ₩90,350 | -0.21% | 51.8만 |
|---|
| 2025.11.26 | ₩90,296 | ₩90,980 | ₩90,189 | ₩90,377 | +0.09% | 106.4만 |
|---|
| 2025.11.25 | ₩90,363 | ₩91,141 | ₩90,095 | ₩90,202 | -0.18% | 121.2만 |
|---|
| 2025.11.24 | ₩89,746 | ₩90,457 | ₩89,559 | ₩89,907 | +0.18% | 235.7만 |
|---|
| 2025.11.21 | ₩88,888 | ₩90,363 | ₩88,821 | ₩90,015 | +1.27% | 131.2만 |
|---|
| 2025.11.20 | ₩89,143 | ₩89,612 | ₩88,566 | ₩88,888 | -0.29% | 137만 |
|---|
| 2025.11.19 | ₩89,693 | ₩90,296 | ₩88,486 | ₩88,714 | -1.09% | 91.1만 |
|---|
| 2025.11.18 | ₩89,679 | ₩90,095 | ₩89,317 | ₩89,693 | +0.01% | 98.7만 |
|---|
| 2025.11.17 | ₩90,980 | ₩91,195 | ₩89,653 | ₩89,854 | -1.24% | 81.2만 |
|---|
| 2025.11.14 | ₩91,020 | ₩91,409 | ₩90,243 | ₩90,712 | -0.34% | 91.2만 |
|---|
| 2025.11.13 | ₩90,363 | ₩91,181 | ₩90,310 | ₩90,578 | +0.24% | 126.6만 |
|---|
| 2025.11.12 | ₩90,524 | ₩90,953 | ₩90,310 | ₩90,350 | -0.19% | 91.2만 |
|---|
| 2025.11.11 | ₩90,149 | ₩91,409 | ₩89,706 | ₩91,047 | +1.00% | 134.9만 |
|---|
| 2025.11.10 | ₩90,269 | ₩90,511 | ₩89,344 | ₩89,666 | -0.67% | 112만 |
|---|
| 2025.11.07 | ₩89,116 | ₩90,404 | ₩88,861 | ₩90,350 | +1.38% | 130.9만 |
|---|
| 2025.11.06 | ₩89,156 | ₩90,444 | ₩88,767 | ₩88,861 | -0.33% | 186.4만 |
|---|
| 2025.11.05 | ₩88,513 | ₩89,505 | ₩88,419 | ₩89,170 | +0.74% | 167.9만 |
|---|
| 2025.11.04 | ₩88,499 | ₩88,754 | ₩87,614 | ₩88,405 | -0.11% | 144.8만 |
|---|
| 2025.11.03 | ₩87,896 | ₩88,526 | ₩87,252 | ₩88,392 | +0.56% | 140만 |
|---|
| 2025.10.31 | ₩87,386 | ₩88,781 | ₩86,796 | ₩88,513 | +1.29% | 197.7만 |
|---|
| 2025.10.30 | ₩89,009 | ₩89,518 | ₩87,520 | ₩87,520 | -1.67% | 158.9만 |
|---|
| 2025.10.29 | ₩90,404 | ₩91,946 | ₩88,244 | ₩88,888 | -1.68% | 201.6만 |
|---|
| 2025.10.28 | ₩89,438 | ₩89,438 | ₩88,218 | ₩88,660 | -0.87% | 94.6만 |
|---|
| 2025.10.27 | ₩89,170 | ₩89,653 | ₩88,606 | ₩89,653 | +0.54% | 131.9만 |
|---|
| 2025.10.24 | ₩91,128 | ₩91,195 | ₩89,465 | ₩89,599 | -1.68% | 95.3만 |
|---|
| 2025.10.23 | ₩91,141 | ₩91,919 | ₩89,988 | ₩91,061 | -0.09% | 84.4만 |
|---|
| 2025.10.22 | ₩91,007 | ₩91,383 | ₩90,605 | ₩90,725 | -0.31% | 120.4만 |
|---|
| 2025.10.21 | ₩92,496 | ₩92,496 | ₩89,854 | ₩90,538 | -2.12% | 110.5만 |
|---|
| 2025.10.20 | ₩92,201 | ₩92,455 | ₩91,114 | ₩92,107 | -0.10% | 80.9만 |
|---|
| 2025.10.17 | ₩91,704 | ₩92,013 | ₩90,886 | ₩91,812 | +0.12% | 99.1만 |
|---|
| 2025.10.16 | ₩91,611 | ₩92,335 | ₩90,967 | ₩91,436 | -0.19% | 90.9만 |
|---|
| 2025.10.15 | ₩90,833 | ₩91,731 | ₩90,645 | ₩91,436 | +0.66% | 91.4만 |
|---|
| 2025.10.14 | ₩90,497 | ₩91,463 | ₩90,417 | ₩90,766 | +0.30% | 106만 |
|---|
| 2025.10.13 | ₩89,639 | ₩90,833 | ₩89,317 | ₩90,564 | +1.03% | 70.2만 |
|---|
| 2025.10.10 | ₩90,028 | ₩90,618 | ₩89,545 | ₩89,666 | -0.40% | 70.7만 |
|---|