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 | ₩84,687 | ₩85,210 | ₩84,004 | ₩84,928 | +0.28% | 114.5만 |
| 2026.10.08 | ₩84,178 | ₩84,741 | ₩83,414 | ₩84,607 | +0.51% | 189.7만 |
| 2026.10.07 | ₩85,491 | ₩85,960 | ₩84,044 | ₩84,071 | -1.66% | 146.8만 |
| 2026.10.06 | ₩85,773 | ₩86,550 | ₩85,438 | ₩85,786 | +0.02% | 177.2만 |
| 2026.10.05 | ₩86,202 | ₩87,033 | ₩85,639 | ₩85,679 | -0.61% | 217.5만 |
| 2026.10.02 | ₩85,840 | ₩86,818 | ₩85,491 | ₩86,470 | +0.73% | 122.3만 |
| 2026.10.01 | ₩86,309 | ₩88,333 | ₩85,264 | ₩85,545 | -0.89% | 191.1만 |
| 2026.09.30 | ₩87,569 | ₩87,743 | ₩86,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,617 |
| -1.09% |
| 194.9만 |
| 2026.09.29 | ₩87,890 | ₩88,614 | ₩87,595 | ₩88,426 | +0.61% | 194.4만 |
|---|
| 2026.09.28 | ₩88,601 | ₩88,976 | ₩87,944 | ₩88,212 | -0.44% | 156.7만 |
|---|
| 2026.09.25 | ₩88,306 | ₩88,735 | ₩87,676 | ₩88,574 | +0.30% | 170.2만 |
|---|
| 2026.09.24 | ₩89,418 | ₩89,646 | ₩88,091 | ₩88,386 | -1.15% | 137.9만 |
|---|
| 2026.09.23 | ₩88,855 | ₩89,659 | ₩88,400 | ₩89,110 | +0.29% | 226.3만 |
|---|
| 2026.09.21 | ₩89,029 | ₩89,539 | ₩88,654 | ₩88,721 | -0.35% | 137.2만 |
|---|
| 2026.09.18 | ₩89,043 | ₩89,700 | ₩88,654 | ₩88,802 | -0.27% | 405.5만 |
|---|
| 2026.09.17 | ₩89,579 | ₩89,793 | ₩88,788 | ₩89,150 | -0.48% | 161만 |
|---|
| 2026.09.16 | ₩91,723 | ₩92,246 | ₩88,775 | ₩89,244 | -2.70% | 176.9만 |
|---|
| 2026.09.15 | ₩92,688 | ₩92,702 | ₩91,348 | ₩91,562 | -1.21% | 184.1만 |
|---|
| 2026.09.14 | ₩93,090 | ₩93,600 | ₩92,179 | ₩92,728 | -0.39% | 125만 |
|---|
| 2026.09.11 | ₩93,653 | ₩93,841 | ₩92,273 | ₩92,635 | -1.09% | 113.3만 |
|---|
| 2026.09.10 | ₩94,069 | ₩94,430 | ₩92,862 | ₩93,211 | -0.91% | 125.9만 |
|---|
| 2026.09.09 | ₩94,498 | ₩94,725 | ₩93,104 | ₩93,747 | -0.79% | 99.1만 |
|---|
| 2026.09.08 | ₩94,377 | ₩95,034 | ₩93,291 | ₩94,565 | +0.20% | 130.8만 |
|---|
| 2026.09.04 | ₩94,162 | ₩95,342 | ₩94,109 | ₩94,323 | +0.17% | 170.4만 |
|---|
| 2026.09.03 | ₩95,194 | ₩95,194 | ₩94,109 | ₩94,176 | -1.07% | 108.7만 |
|---|
| 2026.09.02 | ₩94,377 | ₩94,779 | ₩93,171 | ₩94,591 | +0.23% | 134.2만 |
|---|
| 2026.09.01 | ₩94,028 | ₩94,591 | ₩93,533 | ₩94,028 | 0.00% | 129.4만 |
|---|
| 2026.08.31 | ₩94,350 | ₩94,484 | ₩93,345 | ₩93,760 | -0.63% | 207.9만 |
|---|
| 2026.08.28 | ₩94,605 | ₩94,953 | ₩94,162 | ₩94,498 | -0.11% | 95.4만 |
|---|
| 2026.08.27 | ₩95,154 | ₩95,342 | ₩94,229 | ₩94,323 | -0.87% | 79.7만 |
|---|
| 2026.08.26 | ₩96,159 | ₩96,535 | ₩95,342 | ₩95,355 | -0.84% | 79.4만 |
|---|
| 2026.08.25 | ₩95,838 | ₩96,347 | ₩95,409 | ₩96,200 | +0.38% | 103.3만 |
|---|
| 2026.08.24 | ₩95,878 | ₩96,709 | ₩95,623 | ₩95,932 | +0.06% | 89.5만 |
|---|
| 2026.08.21 | ₩96,803 | ₩96,803 | ₩95,101 | ₩95,422 | -1.43% | 88.2만 |
|---|
| 2026.08.20 | ₩96,226 | ₩97,151 | ₩95,999 | ₩96,508 | +0.29% | 92.4만 |
|---|
| 2026.08.19 | ₩95,918 | ₩96,494 | ₩95,543 | ₩96,427 | +0.53% | 89.1만 |
|---|
| 2026.08.18 | ₩96,494 | ₩96,602 | ₩95,154 | ₩95,208 | -1.33% | 99.7만 |
|---|
| 2026.08.17 | ₩95,623 | ₩95,878 | ₩95,127 | ₩95,851 | +0.24% | 99.8만 |
|---|
| 2026.08.14 | ₩95,824 | ₩96,468 | ₩95,583 | ₩95,985 | +0.17% | 62.9만 |
|---|
| 2026.08.13 | ₩95,154 | ₩95,918 | ₩95,154 | ₩95,811 | +0.69% | 67.2만 |
|---|
| 2026.08.12 | ₩93,747 | ₩95,020 | ₩93,747 | ₩94,739 | +1.06% | 143.7만 |
|---|
| 2026.08.11 | ₩94,591 | ₩94,900 | ₩93,787 | ₩93,814 | -0.82% | 140.1만 |
|---|
| 2026.08.10 | ₩95,516 | ₩95,690 | ₩94,042 | ₩94,699 | -0.86% | 127.9만 |
|---|
| 2026.08.07 | ₩95,918 | ₩96,856 | ₩95,476 | ₩96,240 | +0.34% | 134.7만 |
|---|
| 2026.08.06 | ₩97,727 | ₩97,727 | ₩96,106 | ₩96,293 | -1.47% | 75만 |
|---|
| 2026.08.05 | ₩97,258 | ₩97,553 | ₩95,637 | ₩96,736 | -0.54% | 129.8만 |
|---|
| 2026.08.04 | ₩96,923 | ₩97,339 | ₩95,556 | ₩96,923 | 0.00% | 142.8만 |
|---|
| 2026.08.03 | ₩98,183 | ₩99,295 | ₩96,910 | ₩97,714 | -0.48% | 155.2만 |
|---|
| 2026.07.31 | ₩99,282 | ₩99,282 | ₩97,888 | ₩98,639 | -0.65% | 123.1만 |
|---|
| 2026.07.30 | ₩99,899 | ₩99,912 | ₩97,366 | ₩99,282 | -0.62% | 130.7만 |
|---|
| 2026.07.29 | ₩103,316 | ₩103,356 | ₩99,322 | ₩100,126 | -3.09% | 219.4만 |
|---|
| 2026.07.28 | ₩102,137 | ₩103,490 | ₩101,185 | ₩101,333 | -0.79% | 201.1만 |
|---|
| 2026.07.27 | ₩102,338 | ₩103,356 | ₩102,016 | ₩102,137 | -0.20% | 128.6만 |
|---|
| 2026.07.24 | ₩101,333 | ₩102,901 | ₩101,131 | ₩102,780 | +1.43% | 139.2만 |
|---|
| 2026.07.23 | ₩101,131 | ₩101,842 | ₩100,287 | ₩100,783 | -0.34% | 117.6만 |
|---|
| 2026.07.22 | ₩101,319 | ₩101,614 | ₩100,595 | ₩101,091 | -0.22% | 94.9만 |
|---|
| 2026.07.21 | ₩100,515 | ₩101,239 | ₩99,952 | ₩100,823 | +0.31% | 102만 |
|---|
| 2026.07.20 | ₩101,627 | ₩102,204 | ₩100,515 | ₩100,743 | -0.87% | 162만 |
|---|
| 2026.07.17 | ₩101,520 | ₩102,592 | ₩100,595 | ₩101,668 | +0.15% | 150만 |
|---|
| 2026.07.16 | ₩97,004 | ₩100,716 | ₩96,950 | ₩100,676 | +3.79% | 121.9만 |
|---|
| 2026.07.15 | ₩96,749 | ₩97,687 | ₩96,267 | ₩96,628 | -0.12% | 131.9만 |
|---|
| 2026.07.14 | ₩97,593 | ₩97,620 | ₩96,213 | ₩96,414 | -1.21% | 120.9만 |
|---|
| 2026.07.13 | ₩96,374 | ₩97,446 | ₩96,280 | ₩97,205 | +0.86% | 88.7만 |
|---|
| 2026.07.10 | ₩95,409 | ₩96,226 | ₩95,181 | ₩96,039 | +0.66% | 161.6만 |
|---|
| 2026.07.09 | ₩94,766 | ₩95,449 | ₩94,404 | ₩95,101 | +0.35% | 155.8만 |
|---|
| 2026.07.08 | ₩95,302 | ₩95,985 | ₩94,229 | ₩94,511 | -0.83% | 166.2만 |
|---|
| 2026.07.07 | ₩95,583 | ₩96,950 | ₩95,235 | ₩95,476 | -0.11% | 201.8만 |
|---|
| 2026.07.06 | ₩95,154 | ₩95,503 | ₩94,350 | ₩94,551 | -0.63% | 164만 |
|---|
| 2026.07.02 | ₩95,690 | ₩96,092 | ₩95,087 | ₩95,583 | -0.11% | 186.4만 |
|---|
| 2026.07.01 | ₩95,905 | ₩96,602 | ₩94,779 | ₩94,900 | -1.05% | 215.7만 |
|---|
| 2026.06.30 | ₩96,722 | ₩97,124 | ₩95,744 | ₩95,824 | -0.93% | 169.7만 |
|---|
| 2026.06.29 | ₩98,692 | ₩98,826 | ₩97,620 | ₩98,505 | -0.19% | 175.3만 |
|---|
| 2026.06.26 | ₩99,094 | ₩99,872 | ₩98,545 | ₩98,987 | -0.11% | 197만 |
|---|
| 2026.06.25 | ₩97,821 | ₩98,317 | ₩96,454 | ₩98,304 | +0.49% | 136.2만 |
|---|
| 2026.06.24 | ₩97,902 | ₩98,170 | ₩96,320 | ₩97,339 | -0.57% | 181.6만 |
|---|
| 2026.06.23 | ₩96,293 | ₩97,620 | ₩96,293 | ₩96,896 | +0.63% | 181.2만 |
|---|
| 2026.06.22 | ₩95,288 | ₩96,133 | ₩94,819 | ₩95,730 | +0.46% | 231.1만 |
|---|
| 2026.06.18 | ₩97,647 | ₩97,969 | ₩95,087 | ₩95,449 | -2.25% | 329만 |
|---|
| 2026.06.17 | ₩100,689 | ₩100,783 | ₩96,481 | ₩96,803 | -3.86% | 267.1만 |
|---|
| 2026.06.16 | ₩102,431 | ₩102,566 | ₩101,239 | ₩102,070 | -0.35% | 124.8만 |
|---|
| 2026.06.15 | ₩102,619 | ₩103,155 | ₩100,997 | ₩101,145 | -1.44% | 135.6만 |
|---|
| 2026.06.12 | ₩102,740 | ₩103,155 | ₩101,627 | ₩102,807 | +0.07% | 113.9만 |
|---|
| 2026.06.11 | ₩102,190 | ₩103,075 | ₩101,252 | ₩101,292 | -0.88% | 164.6만 |
|---|
| 2026.06.10 | ₩101,802 | ₩102,700 | ₩101,507 | ₩101,641 | -0.16% | 133.2만 |
|---|
| 2026.06.09 | ₩99,711 | ₩101,440 | ₩99,349 | ₩101,172 | +1.47% | 175.1만 |
|---|
| 2026.06.08 | ₩100,502 | ₩100,703 | ₩98,639 | ₩99,108 | -1.39% | 168만 |
|---|
| 2026.06.05 | ₩98,960 | ₩100,662 | ₩98,384 | ₩99,831 | +0.88% | 142.6만 |
|---|
| 2026.06.04 | ₩99,992 | ₩100,488 | ₩98,384 | ₩99,148 | -0.84% | 178.7만 |
|---|
| 2026.06.03 | ₩98,491 | ₩99,255 | ₩98,290 | ₩98,612 | +0.12% | 130.2만 |
|---|
| 2026.06.02 | ₩97,915 | ₩99,510 | ₩97,647 | ₩98,893 | +1.00% | 153.7만 |
|---|
| 2026.06.01 | ₩98,893 | ₩98,960 | ₩97,285 | ₩97,660 | -1.25% | 131만 |
|---|
| 2026.05.29 | ₩99,604 | ₩99,992 | ₩98,491 | ₩99,738 | +0.13% | 285.7만 |
|---|
| 2026.05.28 | ₩99,805 | ₩100,193 | ₩99,188 | ₩99,456 | -0.35% | 173.6만 |
|---|
| 2026.05.27 | ₩100,314 | ₩100,515 | ₩99,483 | ₩99,644 | -0.67% | 123.3만 |
|---|
| 2026.05.26 | ₩99,872 | ₩100,368 | ₩99,510 | ₩100,354 | +0.48% | 121.9만 |
|---|
| 2026.05.22 | ₩100,301 | ₩100,368 | ₩99,349 | ₩99,818 | -0.48% | 120.6만 |
|---|
| 2026.05.21 | ₩100,314 | ₩100,716 | ₩99,456 | ₩100,381 | +0.07% | 127.2만 |
|---|
| 2026.05.20 | ₩100,113 | ₩100,837 | ₩99,966 | ₩100,528 | +0.42% | 149.6만 |
|---|
| 2026.05.19 | ₩98,451 | ₩100,341 | ₩98,411 | ₩99,912 | +1.48% | 110.9만 |
|---|
| 2026.05.18 | ₩98,170 | ₩99,537 | ₩98,170 | ₩99,041 | +0.89% | 117.6만 |
|---|
| 2026.05.15 | ₩98,531 | ₩98,531 | ₩97,620 | ₩97,687 | -0.86% | 92.2만 |
|---|
| 2026.05.14 | ₩99,362 | ₩99,577 | ₩98,666 | ₩98,759 | -0.61% | 64.5만 |
|---|
| 2026.05.13 | ₩99,711 | ₩100,073 | ₩98,666 | ₩99,108 | -0.60% | 108.5만 |
|---|
| 2026.05.12 | ₩99,322 | ₩100,341 | ₩98,746 | ₩100,153 | +0.84% | 106만 |
|---|
| 2026.05.11 | ₩99,738 | ₩100,059 | ₩98,907 | ₩99,242 | -0.50% | 143.3만 |
|---|
| 2026.05.08 | ₩99,121 | ₩100,113 | ₩98,867 | ₩99,309 | +0.19% | 107.3만 |
|---|
| 2026.05.07 | ₩98,706 | ₩99,483 | ₩97,352 | ₩99,041 | +0.34% | 253.5만 |
|---|
| 2026.05.06 | ₩98,411 | ₩99,443 | ₩98,250 | ₩98,974 | +0.57% | 110.1만 |
|---|
| 2026.05.05 | ₩97,191 | ₩98,438 | ₩96,977 | ₩98,076 | +0.91% | 101.7만 |
|---|
| 2026.05.04 | ₩96,682 | ₩97,835 | ₩96,588 | ₩97,071 | +0.40% | 110.2만 |
|---|
| 2026.05.01 | ₩97,607 | ₩97,607 | ₩96,870 | ₩97,299 | -0.32% | 92.6만 |
|---|
| 2026.04.30 | ₩96,990 | ₩98,263 | ₩96,722 | ₩97,741 | +0.77% | 124.6만 |
|---|
| 2026.04.29 | ₩98,840 | ₩99,094 | ₩96,226 | ₩96,575 | -2.29% | 172.8만 |
|---|
| 2026.04.28 | ₩97,687 | ₩98,062 | ₩96,240 | ₩97,379 | -0.32% | 143.6만 |
|---|
| 2026.04.27 | ₩98,129 | ₩98,518 | ₩97,030 | ₩97,030 | -1.12% | 135.1만 |
|---|
| 2026.04.24 | ₩98,666 | ₩99,108 | ₩97,821 | ₩97,995 | -0.68% | 144.1만 |
|---|
| 2026.04.23 | ₩98,263 | ₩99,054 | ₩97,191 | ₩98,800 | +0.55% | 105.1만 |
|---|
| 2026.04.22 | ₩99,376 | ₩99,604 | ₩97,084 | ₩97,660 | -1.73% | 114.5만 |
|---|
| 2026.04.21 | ₩98,692 | ₩99,349 | ₩97,714 | ₩98,907 | +0.22% | 103.1만 |
|---|
| 2026.04.20 | ₩99,041 | ₩99,510 | ₩98,679 | ₩98,826 | -0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩97,620 | ₩99,215 | ₩97,406 | ₩99,148 | +1.57% | 116.5만 |
|---|
| 2026.04.16 | ₩95,865 | ₩97,714 | ₩95,865 | ₩97,687 | +1.90% | 150.8만 |
|---|
| 2026.04.15 | ₩95,637 | ₩96,119 | ₩95,007 | ₩95,932 | +0.31% | 112.3만 |
|---|
| 2026.04.14 | ₩95,248 | ₩96,240 | ₩95,181 | ₩95,972 | +0.76% | 107.9만 |
|---|
| 2026.04.13 | ₩95,623 | ₩95,811 | ₩94,229 | ₩95,436 | -0.20% | 129만 |
|---|
| 2026.04.10 | ₩95,771 | ₩96,293 | ₩95,315 | ₩95,985 | +0.22% | 105.5만 |
|---|
| 2026.04.09 | ₩95,369 | ₩96,910 | ₩95,060 | ₩95,717 | +0.37% | 104.5만 |
|---|
| 2026.04.08 | ₩95,503 | ₩96,253 | ₩95,422 | ₩95,717 | +0.22% | 167.1만 |
|---|
| 2026.04.07 | ₩94,002 | ₩95,462 | ₩93,707 | ₩95,047 | +1.11% | 121만 |
|---|
| 2026.04.06 | ₩93,653 | ₩94,189 | ₩93,251 | ₩93,693 | +0.04% | 147.2만 |
|---|
| 2026.04.02 | ₩93,278 | ₩94,591 | ₩92,889 | ₩94,149 | +0.93% | 139.2만 |
|---|
| 2026.04.01 | ₩91,080 | ₩93,090 | ₩91,000 | ₩92,996 | +2.10% | 168.7만 |
|---|
| 2026.03.31 | ₩90,665 | ₩91,991 | ₩90,021 | ₩91,080 | +0.46% | 220.2만 |
|---|
| 2026.03.30 | ₩91,656 | ₩92,139 | ₩90,477 | ₩91,013 | -0.70% | 212.3만 |
|---|
| 2026.03.27 | ₩90,732 | ₩91,428 | ₩90,303 | ₩90,611 | -0.13% | 108.4만 |
|---|
| 2026.03.26 | ₩90,128 | ₩91,040 | ₩89,941 | ₩90,624 | +0.55% | 80.3만 |
|---|
| 2026.03.25 | ₩90,651 | ₩91,147 | ₩89,646 | ₩90,383 | -0.30% | 84.7만 |
|---|
| 2026.03.24 | ₩90,276 | ₩91,321 | ₩90,142 | ₩90,329 | +0.06% | 88.8만 |
|---|
| 2026.03.23 | ₩91,214 | ₩91,723 | ₩90,276 | ₩90,611 | -0.66% | 96.6만 |
|---|
| 2026.03.20 | ₩93,211 | ₩93,211 | ₩89,901 | ₩90,531 | -2.88% | 267.1만 |
|---|
| 2026.03.19 | ₩93,653 | ₩94,015 | ₩92,728 | ₩92,983 | -0.72% | 115.9만 |
|---|
| 2026.03.18 | ₩95,798 | ₩95,958 | ₩93,774 | ₩93,787 | -2.10% | 92.8만 |
|---|
| 2026.03.17 | ₩96,682 | ₩97,406 | ₩95,865 | ₩96,092 | -0.61% | 100만 |
|---|
| 2026.03.16 | ₩96,789 | ₩97,366 | ₩95,945 | ₩96,133 | -0.68% | 131.4만 |
|---|
| 2026.03.13 | ₩98,062 | ₩98,599 | ₩95,422 | ₩95,811 | -2.30% | 86.6만 |
|---|
| 2026.03.12 | ₩95,556 | ₩97,366 | ₩95,275 | ₩96,240 | +0.72% | 139.1만 |
|---|
| 2026.03.11 | ₩96,320 | ₩96,709 | ₩95,543 | ₩95,798 | -0.54% | 86.6만 |
|---|
| 2026.03.10 | ₩97,272 | ₩98,009 | ₩96,441 | ₩96,843 | -0.44% | 94.2만 |
|---|
| 2026.03.09 | ₩96,856 | ₩97,406 | ₩95,610 | ₩97,030 | +0.18% | 105.9만 |
|---|
| 2026.03.06 | ₩96,883 | ₩97,459 | ₩96,039 | ₩97,312 | +0.44% | 86.4만 |
|---|
| 2026.03.05 | ₩97,124 | ₩97,366 | ₩96,307 | ₩97,272 | +0.15% | 122.7만 |
|---|
| 2026.03.04 | ₩98,907 | ₩98,960 | ₩97,232 | ₩97,835 | -1.08% | 96.8만 |
|---|
| 2026.03.03 | ₩99,135 | ₩99,376 | ₩98,062 | ₩98,893 | -0.24% | 110.2만 |
|---|
| 2026.03.02 | ₩99,845 | ₩100,354 | ₩99,054 | ₩100,006 | +0.16% | 138.4만 |
|---|
| 2026.02.27 | ₩99,617 | ₩101,440 | ₩99,577 | ₩100,046 | +0.43% | 189.2만 |
|---|
| 2026.02.26 | ₩98,371 | ₩99,563 | ₩98,143 | ₩99,510 | +1.16% | 106.2만 |
|---|
| 2026.02.25 | ₩98,116 | ₩98,384 | ₩96,883 | ₩98,357 | +0.25% | 114.7만 |
|---|
| 2026.02.24 | ₩98,237 | ₩98,826 | ₩97,312 | ₩98,424 | +0.19% | 124.7만 |
|---|
| 2026.02.23 | ₩97,165 | ₩98,826 | ₩96,843 | ₩97,915 | +0.77% | 175.5만 |
|---|
| 2026.02.20 | ₩96,494 | ₩97,446 | ₩95,918 | ₩97,004 | +0.53% | 188.8만 |
|---|
| 2026.02.19 | ₩95,824 | ₩96,347 | ₩95,154 | ₩96,226 | +0.42% | 228.9만 |
|---|
| 2026.02.18 | ₩95,958 | ₩96,025 | ₩94,618 | ₩95,677 | -0.29% | 455.9만 |
|---|
| 2026.02.17 | ₩99,496 | ₩100,140 | ₩98,330 | ₩99,389 | -0.11% | 103.4만 |
|---|
| 2026.02.13 | ₩98,478 | ₩99,496 | ₩97,312 | ₩99,443 | +0.98% | 115.8만 |
|---|
| 2026.02.12 | ₩97,258 | ₩99,563 | ₩97,124 | ₩97,969 | +0.73% | 179.1만 |
|---|
| 2026.02.11 | ₩97,459 | ₩97,835 | ₩94,900 | ₩96,870 | -0.61% | 189.2만 |
|---|
| 2026.02.10 | ₩95,932 | ₩97,406 | ₩95,677 | ₩97,285 | +1.41% | 127.2만 |
|---|
| 2026.02.09 | ₩95,382 | ₩95,918 | ₩94,685 | ₩95,851 | +0.49% | 118.7만 |
|---|
| 2026.02.06 | ₩96,159 | ₩96,950 | ₩95,235 | ₩95,436 | -0.75% | 162.3만 |
|---|
| 2026.02.05 | ₩94,216 | ₩96,146 | ₩93,921 | ₩95,663 | +1.54% | 143.3만 |
|---|
| 2026.02.04 | ₩93,479 | ₩94,739 | ₩92,702 | ₩93,854 | +0.40% | 113.6만 |
|---|
| 2026.02.03 | ₩91,830 | ₩92,929 | ₩91,509 | ₩92,809 | +1.07% | 118.4만 |
|---|
| 2026.02.02 | ₩93,479 | ₩93,975 | ₩91,536 | ₩91,629 | -1.98% | 110.5만 |
|---|
| 2026.01.30 | ₩92,514 | ₩93,479 | ₩91,643 | ₩93,479 | +1.04% | 152.7만 |
|---|
| 2026.01.29 | ₩91,723 | ₩92,876 | ₩91,160 | ₩92,702 | +1.07% | 155.1만 |
|---|
| 2026.01.28 | ₩92,769 | ₩92,862 | ₩90,758 | ₩91,000 | -1.91% | 133.7만 |
|---|
| 2026.01.27 | ₩92,032 | ₩93,010 | ₩91,924 | ₩92,715 | +0.74% | 109.2만 |
|---|
| 2026.01.26 | ₩93,238 | ₩93,760 | ₩91,723 | ₩91,911 | -1.42% | 129.3만 |
|---|
| 2026.01.23 | ₩91,938 | ₩92,996 | ₩91,723 | ₩92,970 | +1.12% | 93.6만 |
|---|
| 2026.01.22 | ₩93,265 | ₩93,774 | ₩91,509 | ₩91,871 | -1.49% | 130.2만 |
|---|
| 2026.01.21 | ₩94,042 | ₩94,042 | ₩92,554 | ₩93,265 | -0.83% | 131.8만 |
|---|
| 2026.01.20 | ₩93,868 | ₩94,042 | ₩92,554 | ₩93,720 | -0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩92,112 | ₩94,189 | ₩92,045 | ₩94,162 | +2.23% | 177.1만 |
|---|
| 2026.01.15 | ₩91,804 | ₩92,407 | ₩91,294 | ₩92,367 | +0.61% | 147.7만 |
|---|
| 2026.01.14 | ₩90,356 | ₩91,040 | ₩89,472 | ₩90,866 | +0.56% | 110.9만 |
|---|
| 2026.01.13 | ₩89,056 | ₩90,262 | ₩88,788 | ₩89,834 | +0.87% | 107.7만 |
|---|
| 2026.01.12 | ₩89,539 | ₩90,021 | ₩89,123 | ₩89,499 | -0.04% | 87만 |
|---|
| 2026.01.09 | ₩90,329 | ₩91,201 | ₩88,962 | ₩89,123 | -1.34% | 106.3만 |
|---|
| 2026.01.08 | ₩88,936 | ₩90,490 | ₩88,936 | ₩90,410 | +1.66% | 137.4만 |
|---|
| 2026.01.07 | ₩87,100 | ₩89,405 | ₩85,947 | ₩88,869 | +2.03% | 167.9만 |
|---|
| 2026.01.06 | ₩85,800 | ₩86,577 | ₩85,398 | ₩86,295 | +0.58% | 127.1만 |
|---|
| 2026.01.05 | ₩86,791 | ₩87,033 | ₩84,540 | ₩85,893 | -1.03% | 165.6만 |
|---|
| 2026.01.02 | ₩86,242 | ₩87,260 | ₩85,572 | ₩86,925 | +0.79% | 83.2만 |
|---|
| 2025.12.31 | ₩86,309 | ₩86,590 | ₩85,853 | ₩86,255 | -0.06% | 119.5만 |
|---|
| 2025.12.30 | ₩87,033 | ₩87,542 | ₩86,885 | ₩87,488 | +0.52% | 97.2만 |
|---|
| 2025.12.29 | ₩87,207 | ₩87,314 | ₩86,617 | ₩86,818 | -0.45% | 97.5만 |
|---|
| 2025.12.26 | ₩86,657 | ₩87,006 | ₩86,564 | ₩86,872 | +0.25% | 46만 |
|---|
| 2025.12.24 | ₩86,001 | ₩86,724 | ₩85,880 | ₩86,631 | +0.73% | 58만 |
|---|
| 2025.12.23 | ₩86,416 | ₩86,644 | ₩85,813 | ₩86,001 | -0.48% | 91.5만 |
|---|
| 2025.12.22 | ₩86,121 | ₩86,416 | ₩85,572 | ₩86,336 | +0.25% | 86.3만 |
|---|
| 2025.12.19 | ₩86,215 | ₩87,180 | ₩85,934 | ₩86,604 | +0.45% | 346.2만 |
|---|
| 2025.12.18 | ₩87,448 | ₩87,797 | ₩86,215 | ₩86,336 | -1.27% | 155.5만 |
|---|
| 2025.12.17 | ₩86,765 | ₩87,662 | ₩86,711 | ₩87,314 | +0.63% | 193.1만 |
|---|
| 2025.12.16 | ₩88,292 | ₩88,319 | ₩86,309 | ₩87,073 | -1.38% | 132.3만 |
|---|
| 2025.12.15 | ₩87,944 | ₩88,212 | ₩87,341 | ₩88,118 | +0.20% | 143.8만 |
|---|
| 2025.12.12 | ₩87,998 | ₩88,467 | ₩86,108 | ₩87,126 | -0.99% | 129.7만 |
|---|
| 2025.12.11 | ₩88,761 | ₩89,123 | ₩87,394 | ₩87,662 | -1.24% | 134.2만 |
|---|
| 2025.12.10 | ₩87,515 | ₩88,775 | ₩87,408 | ₩88,453 | +1.07% | 216.2만 |
|---|
| 2025.12.09 | ₩87,153 | ₩88,748 | ₩87,153 | ₩87,167 | +0.02% | 127.4만 |
|---|
| 2025.12.08 | ₩87,984 | ₩88,239 | ₩86,872 | ₩87,314 | -0.76% | 152.8만 |
|---|
| 2025.12.05 | ₩89,298 | ₩89,726 | ₩88,802 | ₩88,869 | -0.48% | 96만 |
|---|
| 2025.12.04 | ₩88,909 | ₩89,887 | ₩88,895 | ₩89,539 | +0.71% | 140.3만 |
|---|
| 2025.12.03 | ₩89,391 | ₩89,807 | ₩88,681 | ₩89,244 | -0.16% | 114.7만 |
|---|
| 2025.12.02 | ₩90,061 | ₩90,557 | ₩89,003 | ₩89,043 | -1.13% | 86만 |
|---|
| 2025.12.01 | ₩89,994 | ₩90,665 | ₩89,552 | ₩90,115 | +0.13% | 161.8만 |
|---|
| 2025.11.28 | ₩90,477 | ₩90,812 | ₩90,289 | ₩90,289 | -0.21% | 51.8만 |
|---|
| 2025.11.26 | ₩90,236 | ₩90,919 | ₩90,128 | ₩90,316 | +0.09% | 106.4만 |
|---|
| 2025.11.25 | ₩90,303 | ₩91,080 | ₩90,035 | ₩90,142 | -0.18% | 121.2만 |
|---|
| 2025.11.24 | ₩89,686 | ₩90,396 | ₩89,499 | ₩89,847 | +0.18% | 235.7만 |
|---|
| 2025.11.21 | ₩88,828 | ₩90,303 | ₩88,761 | ₩89,954 | +1.27% | 131.2만 |
|---|
| 2025.11.20 | ₩89,083 | ₩89,552 | ₩88,507 | ₩88,828 | -0.29% | 137만 |
|---|
| 2025.11.19 | ₩89,633 | ₩90,236 | ₩88,426 | ₩88,654 | -1.09% | 91.1만 |
|---|
| 2025.11.18 | ₩89,619 | ₩90,035 | ₩89,257 | ₩89,633 | +0.01% | 98.7만 |
|---|
| 2025.11.17 | ₩90,919 | ₩91,134 | ₩89,592 | ₩89,793 | -1.24% | 81.2만 |
|---|
| 2025.11.14 | ₩90,959 | ₩91,348 | ₩90,182 | ₩90,651 | -0.34% | 91.2만 |
|---|
| 2025.11.13 | ₩90,303 | ₩91,120 | ₩90,249 | ₩90,517 | +0.24% | 126.6만 |
|---|
| 2025.11.12 | ₩90,464 | ₩90,892 | ₩90,249 | ₩90,289 | -0.19% | 91.2만 |
|---|
| 2025.11.11 | ₩90,088 | ₩91,348 | ₩89,646 | ₩90,986 | +1.00% | 134.9만 |
|---|
| 2025.11.10 | ₩90,209 | ₩90,450 | ₩89,284 | ₩89,606 | -0.67% | 112만 |
|---|
| 2025.11.07 | ₩89,056 | ₩90,343 | ₩88,802 | ₩90,289 | +1.38% | 130.9만 |
|---|
| 2025.11.06 | ₩89,097 | ₩90,383 | ₩88,708 | ₩88,802 | -0.33% | 186.4만 |
|---|
| 2025.11.05 | ₩88,453 | ₩89,445 | ₩88,359 | ₩89,110 | +0.74% | 167.9만 |
|---|
| 2025.11.04 | ₩88,440 | ₩88,694 | ₩87,555 | ₩88,346 | -0.11% | 144.8만 |
|---|
| 2025.11.03 | ₩87,837 | ₩88,467 | ₩87,193 | ₩88,333 | +0.56% | 140만 |
|---|
| 2025.10.31 | ₩87,327 | ₩88,721 | ₩86,738 | ₩88,453 | +1.29% | 197.7만 |
|---|
| 2025.10.30 | ₩88,949 | ₩89,458 | ₩87,461 | ₩87,461 | -1.67% | 158.9만 |
|---|
| 2025.10.29 | ₩90,343 | ₩91,884 | ₩88,185 | ₩88,828 | -1.68% | 201.6만 |
|---|
| 2025.10.28 | ₩89,378 | ₩89,378 | ₩88,158 | ₩88,601 | -0.87% | 94.6만 |
|---|
| 2025.10.27 | ₩89,110 | ₩89,592 | ₩88,547 | ₩89,592 | +0.54% | 131.9만 |
|---|
| 2025.10.24 | ₩91,067 | ₩91,134 | ₩89,405 | ₩89,539 | -1.68% | 95.3만 |
|---|
| 2025.10.23 | ₩91,080 | ₩91,857 | ₩89,927 | ₩91,000 | -0.09% | 84.4만 |
|---|
| 2025.10.22 | ₩90,946 | ₩91,321 | ₩90,544 | ₩90,665 | -0.31% | 120.4만 |
|---|
| 2025.10.21 | ₩92,434 | ₩92,434 | ₩89,793 | ₩90,477 | -2.12% | 110.5만 |
|---|
| 2025.10.20 | ₩92,139 | ₩92,393 | ₩91,053 | ₩92,045 | -0.10% | 80.9만 |
|---|
| 2025.10.17 | ₩91,643 | ₩91,951 | ₩90,825 | ₩91,750 | +0.12% | 99.1만 |
|---|
| 2025.10.16 | ₩91,549 | ₩92,273 | ₩90,906 | ₩91,375 | -0.19% | 90.9만 |
|---|
| 2025.10.15 | ₩90,772 | ₩91,670 | ₩90,584 | ₩91,375 | +0.66% | 91.4만 |
|---|
| 2025.10.14 | ₩90,437 | ₩91,402 | ₩90,356 | ₩90,705 | +0.30% | 106만 |
|---|
| 2025.10.13 | ₩89,579 | ₩90,772 | ₩89,257 | ₩90,504 | +1.03% | 70.2만 |
|---|
| 2025.10.10 | ₩89,968 | ₩90,557 | ₩89,485 | ₩89,606 | -0.40% | 70.7만 |
|---|
| 2025.10.09 | ₩90,383 | ₩90,906 | ₩89,633 | ₩89,887 | -0.55% | 68.6만 |
|---|
| 2025.10.08 | ₩91,509 | ₩91,509 | ₩90,008 | ₩90,102 | -1.54% | 103.9만 |
|---|
| 2025.10.07 | ₩91,402 | ₩91,884 | ₩90,973 | ₩91,415 | +0.01% | 93.8만 |
|---|
| 2025.10.06 | ₩91,857 | ₩92,340 | ₩91,201 | ₩91,361 | -0.54% | 131.1만 |
|---|
| 2025.10.03 | ₩91,723 | ₩93,533 | ₩91,281 | ₩92,742 | +1.11% | 125만 |
|---|
| 2025.10.02 | ₩91,576 | ₩91,951 | ₩90,758 | ₩91,723 | +0.16% | 80.9만 |
|---|
| 2025.10.01 | ₩90,839 | ₩92,259 | ₩90,785 | ₩91,763 | +1.02% | 141.3만 |
|---|
| 2025.09.30 | ₩90,343 | ₩90,772 | ₩90,035 | ₩90,557 | +0.24% | 110.9만 |
|---|
| 2025.09.29 | ₩91,871 | ₩92,206 | ₩91,147 | ₩91,241 | -0.69% | 123.1만 |
|---|
| 2025.09.26 | ₩90,745 | ₩92,152 | ₩90,745 | ₩91,737 | +1.09% | 161만 |
|---|
| 2025.09.25 | ₩90,504 | ₩90,959 | ₩89,994 | ₩90,329 | -0.19% | 98.8만 |
|---|
| 2025.09.24 | ₩90,919 | ₩90,933 | ₩90,088 | ₩90,222 | -0.77% | 124.6만 |
|---|
| 2025.09.23 | ₩89,954 | ₩90,959 | ₩89,820 | ₩90,772 | +0.91% | 77.5만 |
|---|
| 2025.09.22 | ₩90,531 | ₩90,531 | ₩89,606 | ₩89,927 | -0.67% | 82.8만 |
|---|
| 2025.09.19 | ₩90,624 | ₩91,013 | ₩89,941 | ₩90,021 | -0.67% | 345만 |
|---|
| 2025.09.18 | ₩90,517 | ₩91,174 | ₩90,209 | ₩90,396 | -0.13% | 77만 |
|---|
| 2025.09.17 | ₩91,536 | ₩92,313 | ₩90,852 | ₩91,053 | -0.53% | 106.5만 |
|---|
| 2025.09.16 | ₩91,629 | ₩92,032 | ₩91,053 | ₩91,254 | -0.41% | 122.5만 |
|---|
| 2025.09.15 | ₩92,085 | ₩92,474 | ₩91,804 | ₩92,005 | -0.09% | 111.1만 |
|---|
| 2025.09.12 | ₩91,763 | ₩92,447 | ₩91,428 | ₩92,072 | +0.34% | 104.2만 |
|---|
| 2025.09.11 | ₩91,241 | ₩91,978 | ₩90,758 | ₩91,750 | +0.56% | 98.4만 |
|---|
| 2025.09.10 | ₩90,624 | ₩91,348 | ₩90,276 | ₩90,410 | -0.24% | 93만 |
|---|
| 2025.09.09 | ₩89,968 | ₩90,879 | ₩89,753 | ₩90,799 | +0.92% | 99.2만 |
|---|
| 2025.09.08 | ₩90,343 | ₩90,892 | ₩89,793 | ₩90,262 | -0.09% | 112.2만 |
|---|
| 2025.09.05 | ₩90,209 | ₩91,509 | ₩90,182 | ₩91,294 | +1.20% | 136.6만 |
|---|
| 2025.09.04 | ₩89,767 | ₩90,651 | ₩88,654 | ₩89,659 | -0.12% | 91.6만 |
|---|
| 2025.09.03 | ₩88,761 | ₩89,472 | ₩88,400 | ₩89,445 | +0.77% | 85.4만 |
|---|
| 2025.09.02 | ₩89,432 | ₩89,713 | ₩88,065 | ₩88,815 | -0.69% | 106.3만 |
|---|
| 2025.08.29 | ₩89,190 | ₩89,941 | ₩89,110 | ₩89,927 | +0.83% | 85.1만 |
|---|
| 2025.08.28 | ₩89,525 | ₩89,525 | ₩88,547 | ₩89,097 | -0.48% | 74.9만 |
|---|