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 | ₩84,742 | ₩85,265 | ₩84,058 | ₩84,984 | +0.28% | 114.5만 |
| 2026.10.08 | ₩84,233 | ₩84,796 | ₩83,468 | ₩84,662 | +0.51% | 189.7만 |
| 2026.10.07 | ₩85,547 | ₩86,016 | ₩84,098 | ₩84,125 | -1.66% | 146.8만 |
| 2026.10.06 | ₩85,828 | ₩86,606 | ₩85,493 | ₩85,842 | +0.02% | 177.2만 |
| 2026.10.05 | ₩86,258 | ₩87,089 | ₩85,694 | ₩85,735 | -0.61% | 217.5만 |
| 2026.10.02 | ₩85,896 | ₩86,875 | ₩85,547 | ₩86,526 | +0.73% | 122.3만 |
| 2026.10.01 | ₩86,365 | ₩88,390 | ₩85,319 | ₩85,601 | -0.89% | 191.1만 |
| 2026.09.30 | ₩87,626 | ₩87,800 | ₩86,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,673 |
| -1.09% |
| 194.9만 |
| 2026.09.29 | ₩87,947 | ₩88,672 | ₩87,652 | ₩88,484 | +0.61% | 194.4만 |
|---|
| 2026.09.28 | ₩88,658 | ₩89,034 | ₩88,001 | ₩88,269 | -0.44% | 156.7만 |
|---|
| 2026.09.25 | ₩88,363 | ₩88,792 | ₩87,733 | ₩88,631 | +0.30% | 170.2만 |
|---|
| 2026.09.24 | ₩89,476 | ₩89,704 | ₩88,149 | ₩88,444 | -1.15% | 137.9만 |
|---|
| 2026.09.23 | ₩88,913 | ₩89,718 | ₩88,457 | ₩89,168 | +0.29% | 226.3만 |
|---|
| 2026.09.21 | ₩89,087 | ₩89,597 | ₩88,712 | ₩88,779 | -0.35% | 137.2만 |
|---|
| 2026.09.18 | ₩89,101 | ₩89,758 | ₩88,712 | ₩88,859 | -0.27% | 405.5만 |
|---|
| 2026.09.17 | ₩89,637 | ₩89,852 | ₩88,846 | ₩89,208 | -0.48% | 161만 |
|---|
| 2026.09.16 | ₩91,783 | ₩92,306 | ₩88,832 | ₩89,302 | -2.70% | 176.9만 |
|---|
| 2026.09.15 | ₩92,748 | ₩92,762 | ₩91,407 | ₩91,622 | -1.21% | 184.1만 |
|---|
| 2026.09.14 | ₩93,151 | ₩93,660 | ₩92,239 | ₩92,789 | -0.39% | 125만 |
|---|
| 2026.09.11 | ₩93,714 | ₩93,902 | ₩92,333 | ₩92,695 | -1.09% | 113.3만 |
|---|
| 2026.09.10 | ₩94,130 | ₩94,492 | ₩92,923 | ₩93,271 | -0.91% | 125.9만 |
|---|
| 2026.09.09 | ₩94,559 | ₩94,787 | ₩93,164 | ₩93,808 | -0.79% | 99.1만 |
|---|
| 2026.09.08 | ₩94,438 | ₩95,095 | ₩93,352 | ₩94,626 | +0.20% | 130.8만 |
|---|
| 2026.09.04 | ₩94,224 | ₩95,404 | ₩94,170 | ₩94,385 | +0.17% | 170.4만 |
|---|
| 2026.09.03 | ₩95,256 | ₩95,256 | ₩94,170 | ₩94,237 | -1.07% | 108.7만 |
|---|
| 2026.09.02 | ₩94,438 | ₩94,840 | ₩93,231 | ₩94,653 | +0.23% | 134.2만 |
|---|
| 2026.09.01 | ₩94,089 | ₩94,653 | ₩93,593 | ₩94,089 | 0.00% | 129.4만 |
|---|
| 2026.08.31 | ₩94,411 | ₩94,545 | ₩93,406 | ₩93,821 | -0.63% | 207.9만 |
|---|
| 2026.08.28 | ₩94,666 | ₩95,015 | ₩94,224 | ₩94,559 | -0.11% | 95.4만 |
|---|
| 2026.08.27 | ₩95,216 | ₩95,404 | ₩94,291 | ₩94,385 | -0.87% | 79.7만 |
|---|
| 2026.08.26 | ₩96,222 | ₩96,597 | ₩95,404 | ₩95,417 | -0.84% | 79.4만 |
|---|
| 2026.08.25 | ₩95,900 | ₩96,410 | ₩95,471 | ₩96,262 | +0.38% | 103.3만 |
|---|
| 2026.08.24 | ₩95,940 | ₩96,772 | ₩95,685 | ₩95,994 | +0.06% | 89.5만 |
|---|
| 2026.08.21 | ₩96,865 | ₩96,865 | ₩95,162 | ₩95,484 | -1.43% | 88.2만 |
|---|
| 2026.08.20 | ₩96,289 | ₩97,214 | ₩96,061 | ₩96,570 | +0.29% | 92.4만 |
|---|
| 2026.08.19 | ₩95,980 | ₩96,557 | ₩95,605 | ₩96,490 | +0.53% | 89.1만 |
|---|
| 2026.08.18 | ₩96,557 | ₩96,664 | ₩95,216 | ₩95,270 | -1.33% | 99.7만 |
|---|
| 2026.08.17 | ₩95,685 | ₩95,940 | ₩95,189 | ₩95,913 | +0.24% | 99.8만 |
|---|
| 2026.08.14 | ₩95,887 | ₩96,530 | ₩95,645 | ₩96,047 | +0.17% | 62.9만 |
|---|
| 2026.08.13 | ₩95,216 | ₩95,980 | ₩95,216 | ₩95,873 | +0.69% | 67.2만 |
|---|
| 2026.08.12 | ₩93,808 | ₩95,082 | ₩93,808 | ₩94,800 | +1.06% | 143.7만 |
|---|
| 2026.08.11 | ₩94,653 | ₩94,961 | ₩93,848 | ₩93,875 | -0.82% | 140.1만 |
|---|
| 2026.08.10 | ₩95,578 | ₩95,752 | ₩94,103 | ₩94,760 | -0.86% | 127.9만 |
|---|
| 2026.08.07 | ₩95,980 | ₩96,919 | ₩95,538 | ₩96,302 | +0.34% | 134.7만 |
|---|
| 2026.08.06 | ₩97,791 | ₩97,791 | ₩96,168 | ₩96,356 | -1.47% | 75만 |
|---|
| 2026.08.05 | ₩97,321 | ₩97,616 | ₩95,699 | ₩96,798 | -0.54% | 129.8만 |
|---|
| 2026.08.04 | ₩96,986 | ₩97,402 | ₩95,618 | ₩96,986 | 0.00% | 142.8만 |
|---|
| 2026.08.03 | ₩98,247 | ₩99,360 | ₩96,973 | ₩97,777 | -0.48% | 155.2만 |
|---|
| 2026.07.31 | ₩99,346 | ₩99,346 | ₩97,952 | ₩98,703 | -0.65% | 123.1만 |
|---|
| 2026.07.30 | ₩99,963 | ₩99,977 | ₩97,429 | ₩99,346 | -0.62% | 130.7만 |
|---|
| 2026.07.29 | ₩103,383 | ₩103,423 | ₩99,387 | ₩100,191 | -3.09% | 219.4만 |
|---|
| 2026.07.28 | ₩102,203 | ₩103,557 | ₩101,251 | ₩101,398 | -0.79% | 201.1만 |
|---|
| 2026.07.27 | ₩102,404 | ₩103,423 | ₩102,082 | ₩102,203 | -0.20% | 128.6만 |
|---|
| 2026.07.24 | ₩101,398 | ₩102,967 | ₩101,197 | ₩102,847 | +1.43% | 139.2만 |
|---|
| 2026.07.23 | ₩101,197 | ₩101,908 | ₩100,352 | ₩100,848 | -0.34% | 117.6만 |
|---|
| 2026.07.22 | ₩101,385 | ₩101,680 | ₩100,661 | ₩101,157 | -0.22% | 94.9만 |
|---|
| 2026.07.21 | ₩100,580 | ₩101,304 | ₩100,017 | ₩100,889 | +0.31% | 102만 |
|---|
| 2026.07.20 | ₩101,693 | ₩102,270 | ₩100,580 | ₩100,808 | -0.87% | 162만 |
|---|
| 2026.07.17 | ₩101,586 | ₩102,659 | ₩100,661 | ₩101,734 | +0.15% | 150만 |
|---|
| 2026.07.16 | ₩97,067 | ₩100,781 | ₩97,013 | ₩100,741 | +3.79% | 121.9만 |
|---|
| 2026.07.15 | ₩96,812 | ₩97,751 | ₩96,329 | ₩96,691 | -0.12% | 131.9만 |
|---|
| 2026.07.14 | ₩97,657 | ₩97,684 | ₩96,275 | ₩96,477 | -1.21% | 120.9만 |
|---|
| 2026.07.13 | ₩96,436 | ₩97,509 | ₩96,342 | ₩97,268 | +0.86% | 88.7만 |
|---|
| 2026.07.10 | ₩95,471 | ₩96,289 | ₩95,243 | ₩96,101 | +0.66% | 161.6만 |
|---|
| 2026.07.09 | ₩94,827 | ₩95,511 | ₩94,465 | ₩95,162 | +0.35% | 155.8만 |
|---|
| 2026.07.08 | ₩95,363 | ₩96,047 | ₩94,291 | ₩94,572 | -0.83% | 166.2만 |
|---|
| 2026.07.07 | ₩95,645 | ₩97,013 | ₩95,296 | ₩95,538 | -0.11% | 201.8만 |
|---|
| 2026.07.06 | ₩95,216 | ₩95,565 | ₩94,411 | ₩94,612 | -0.63% | 164만 |
|---|
| 2026.07.02 | ₩95,752 | ₩96,155 | ₩95,149 | ₩95,645 | -0.11% | 186.4만 |
|---|
| 2026.07.01 | ₩95,967 | ₩96,664 | ₩94,840 | ₩94,961 | -1.05% | 215.7만 |
|---|
| 2026.06.30 | ₩96,785 | ₩97,187 | ₩95,806 | ₩95,887 | -0.93% | 169.7만 |
|---|
| 2026.06.29 | ₩98,756 | ₩98,890 | ₩97,684 | ₩98,569 | -0.19% | 175.3만 |
|---|
| 2026.06.26 | ₩99,159 | ₩99,937 | ₩98,609 | ₩99,051 | -0.11% | 197만 |
|---|
| 2026.06.25 | ₩97,885 | ₩98,381 | ₩96,517 | ₩98,367 | +0.49% | 136.2만 |
|---|
| 2026.06.24 | ₩97,965 | ₩98,233 | ₩96,383 | ₩97,402 | -0.57% | 181.6만 |
|---|
| 2026.06.23 | ₩96,356 | ₩97,684 | ₩96,356 | ₩96,959 | +0.63% | 181.2만 |
|---|
| 2026.06.22 | ₩95,350 | ₩96,195 | ₩94,881 | ₩95,793 | +0.46% | 231.1만 |
|---|
| 2026.06.18 | ₩97,710 | ₩98,032 | ₩95,149 | ₩95,511 | -2.25% | 329만 |
|---|
| 2026.06.17 | ₩100,755 | ₩100,848 | ₩96,544 | ₩96,865 | -3.86% | 267.1만 |
|---|
| 2026.06.16 | ₩102,498 | ₩102,632 | ₩101,304 | ₩102,136 | -0.35% | 124.8만 |
|---|
| 2026.06.15 | ₩102,686 | ₩103,222 | ₩101,063 | ₩101,211 | -1.44% | 135.6만 |
|---|
| 2026.06.12 | ₩102,806 | ₩103,222 | ₩101,693 | ₩102,873 | +0.07% | 113.9만 |
|---|
| 2026.06.11 | ₩102,257 | ₩103,142 | ₩101,318 | ₩101,358 | -0.88% | 164.6만 |
|---|
| 2026.06.10 | ₩101,868 | ₩102,766 | ₩101,573 | ₩101,707 | -0.16% | 133.2만 |
|---|
| 2026.06.09 | ₩99,776 | ₩101,506 | ₩99,414 | ₩101,237 | +1.47% | 175.1만 |
|---|
| 2026.06.08 | ₩100,567 | ₩100,768 | ₩98,703 | ₩99,172 | -1.39% | 168만 |
|---|
| 2026.06.05 | ₩99,025 | ₩100,728 | ₩98,448 | ₩99,896 | +0.88% | 142.6만 |
|---|
| 2026.06.04 | ₩100,057 | ₩100,553 | ₩98,448 | ₩99,212 | -0.84% | 178.7만 |
|---|
| 2026.06.03 | ₩98,555 | ₩99,320 | ₩98,354 | ₩98,676 | +0.12% | 130.2만 |
|---|
| 2026.06.02 | ₩97,979 | ₩99,574 | ₩97,710 | ₩98,958 | +1.00% | 153.7만 |
|---|
| 2026.06.01 | ₩98,958 | ₩99,025 | ₩97,348 | ₩97,724 | -1.25% | 131만 |
|---|
| 2026.05.29 | ₩99,668 | ₩100,057 | ₩98,555 | ₩99,802 | +0.13% | 285.7만 |
|---|
| 2026.05.28 | ₩99,869 | ₩100,258 | ₩99,253 | ₩99,521 | -0.35% | 173.6만 |
|---|
| 2026.05.27 | ₩100,379 | ₩100,580 | ₩99,548 | ₩99,709 | -0.67% | 123.3만 |
|---|
| 2026.05.26 | ₩99,937 | ₩100,433 | ₩99,574 | ₩100,419 | +0.48% | 121.9만 |
|---|
| 2026.05.22 | ₩100,366 | ₩100,433 | ₩99,414 | ₩99,883 | -0.48% | 120.6만 |
|---|
| 2026.05.21 | ₩100,379 | ₩100,781 | ₩99,521 | ₩100,446 | +0.07% | 127.2만 |
|---|
| 2026.05.20 | ₩100,178 | ₩100,902 | ₩100,030 | ₩100,594 | +0.42% | 149.6만 |
|---|
| 2026.05.19 | ₩98,515 | ₩100,406 | ₩98,475 | ₩99,977 | +1.48% | 110.9만 |
|---|
| 2026.05.18 | ₩98,233 | ₩99,601 | ₩98,233 | ₩99,105 | +0.89% | 117.6만 |
|---|
| 2026.05.15 | ₩98,595 | ₩98,595 | ₩97,684 | ₩97,751 | -0.86% | 92.2만 |
|---|
| 2026.05.14 | ₩99,427 | ₩99,642 | ₩98,730 | ₩98,823 | -0.61% | 64.5만 |
|---|
| 2026.05.13 | ₩99,776 | ₩100,138 | ₩98,730 | ₩99,172 | -0.60% | 108.5만 |
|---|
| 2026.05.12 | ₩99,387 | ₩100,406 | ₩98,810 | ₩100,218 | +0.84% | 106만 |
|---|
| 2026.05.11 | ₩99,802 | ₩100,124 | ₩98,971 | ₩99,306 | -0.50% | 143.3만 |
|---|
| 2026.05.08 | ₩99,186 | ₩100,178 | ₩98,931 | ₩99,373 | +0.19% | 107.3만 |
|---|
| 2026.05.07 | ₩98,770 | ₩99,548 | ₩97,415 | ₩99,105 | +0.34% | 253.5만 |
|---|
| 2026.05.06 | ₩98,475 | ₩99,507 | ₩98,314 | ₩99,038 | +0.57% | 110.1만 |
|---|
| 2026.05.05 | ₩97,254 | ₩98,502 | ₩97,040 | ₩98,140 | +0.91% | 101.7만 |
|---|
| 2026.05.04 | ₩96,745 | ₩97,898 | ₩96,651 | ₩97,134 | +0.40% | 110.2만 |
|---|
| 2026.05.01 | ₩97,670 | ₩97,670 | ₩96,933 | ₩97,362 | -0.32% | 92.6만 |
|---|
| 2026.04.30 | ₩97,053 | ₩98,327 | ₩96,785 | ₩97,804 | +0.77% | 124.6만 |
|---|
| 2026.04.29 | ₩98,904 | ₩99,159 | ₩96,289 | ₩96,638 | -2.29% | 172.8만 |
|---|
| 2026.04.28 | ₩97,751 | ₩98,126 | ₩96,302 | ₩97,442 | -0.32% | 143.6만 |
|---|
| 2026.04.27 | ₩98,193 | ₩98,582 | ₩97,093 | ₩97,093 | -1.12% | 135.1만 |
|---|
| 2026.04.24 | ₩98,730 | ₩99,172 | ₩97,885 | ₩98,059 | -0.68% | 144.1만 |
|---|
| 2026.04.23 | ₩98,327 | ₩99,118 | ₩97,254 | ₩98,864 | +0.55% | 105.1만 |
|---|
| 2026.04.22 | ₩99,440 | ₩99,668 | ₩97,147 | ₩97,724 | -1.73% | 114.5만 |
|---|
| 2026.04.21 | ₩98,756 | ₩99,414 | ₩97,777 | ₩98,971 | +0.22% | 103.1만 |
|---|
| 2026.04.20 | ₩99,105 | ₩99,574 | ₩98,743 | ₩98,890 | -0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩97,684 | ₩99,279 | ₩97,469 | ₩99,212 | +1.57% | 116.5만 |
|---|
| 2026.04.16 | ₩95,927 | ₩97,777 | ₩95,927 | ₩97,751 | +1.90% | 150.8만 |
|---|
| 2026.04.15 | ₩95,699 | ₩96,182 | ₩95,068 | ₩95,994 | +0.31% | 112.3만 |
|---|
| 2026.04.14 | ₩95,310 | ₩96,302 | ₩95,243 | ₩96,034 | +0.76% | 107.9만 |
|---|
| 2026.04.13 | ₩95,685 | ₩95,873 | ₩94,291 | ₩95,498 | -0.20% | 129만 |
|---|
| 2026.04.10 | ₩95,833 | ₩96,356 | ₩95,377 | ₩96,047 | +0.22% | 105.5만 |
|---|
| 2026.04.09 | ₩95,431 | ₩96,973 | ₩95,122 | ₩95,779 | +0.37% | 104.5만 |
|---|
| 2026.04.08 | ₩95,565 | ₩96,316 | ₩95,484 | ₩95,779 | +0.22% | 167.1만 |
|---|
| 2026.04.07 | ₩94,063 | ₩95,524 | ₩93,768 | ₩95,109 | +1.11% | 121만 |
|---|
| 2026.04.06 | ₩93,714 | ₩94,250 | ₩93,312 | ₩93,754 | +0.04% | 147.2만 |
|---|
| 2026.04.02 | ₩93,338 | ₩94,653 | ₩92,950 | ₩94,210 | +0.93% | 139.2만 |
|---|
| 2026.04.01 | ₩91,139 | ₩93,151 | ₩91,059 | ₩93,057 | +2.10% | 168.7만 |
|---|
| 2026.03.31 | ₩90,723 | ₩92,051 | ₩90,080 | ₩91,139 | +0.46% | 220.2만 |
|---|
| 2026.03.30 | ₩91,716 | ₩92,199 | ₩90,536 | ₩91,072 | -0.70% | 212.3만 |
|---|
| 2026.03.27 | ₩90,790 | ₩91,488 | ₩90,361 | ₩90,670 | -0.13% | 108.4만 |
|---|
| 2026.03.26 | ₩90,187 | ₩91,099 | ₩89,999 | ₩90,683 | +0.55% | 80.3만 |
|---|
| 2026.03.25 | ₩90,710 | ₩91,206 | ₩89,704 | ₩90,442 | -0.30% | 84.7만 |
|---|
| 2026.03.24 | ₩90,334 | ₩91,381 | ₩90,200 | ₩90,388 | +0.06% | 88.8만 |
|---|
| 2026.03.23 | ₩91,273 | ₩91,783 | ₩90,334 | ₩90,670 | -0.66% | 96.6만 |
|---|
| 2026.03.20 | ₩93,271 | ₩93,271 | ₩89,959 | ₩90,589 | -2.88% | 267.1만 |
|---|
| 2026.03.19 | ₩93,714 | ₩94,076 | ₩92,789 | ₩93,043 | -0.72% | 115.9만 |
|---|
| 2026.03.18 | ₩95,860 | ₩96,021 | ₩93,835 | ₩93,848 | -2.10% | 92.8만 |
|---|
| 2026.03.17 | ₩96,745 | ₩97,469 | ₩95,927 | ₩96,155 | -0.61% | 100만 |
|---|
| 2026.03.16 | ₩96,852 | ₩97,429 | ₩96,007 | ₩96,195 | -0.68% | 131.4만 |
|---|
| 2026.03.13 | ₩98,126 | ₩98,663 | ₩95,484 | ₩95,873 | -2.30% | 86.6만 |
|---|
| 2026.03.12 | ₩95,618 | ₩97,429 | ₩95,337 | ₩96,302 | +0.72% | 139.1만 |
|---|
| 2026.03.11 | ₩96,383 | ₩96,772 | ₩95,605 | ₩95,860 | -0.54% | 86.6만 |
|---|
| 2026.03.10 | ₩97,335 | ₩98,072 | ₩96,503 | ₩96,906 | -0.44% | 94.2만 |
|---|
| 2026.03.09 | ₩96,919 | ₩97,469 | ₩95,672 | ₩97,093 | +0.18% | 105.9만 |
|---|
| 2026.03.06 | ₩96,946 | ₩97,523 | ₩96,101 | ₩97,375 | +0.44% | 86.4만 |
|---|
| 2026.03.05 | ₩97,187 | ₩97,429 | ₩96,369 | ₩97,335 | +0.15% | 122.7만 |
|---|
| 2026.03.04 | ₩98,971 | ₩99,025 | ₩97,295 | ₩97,898 | -1.08% | 96.8만 |
|---|
| 2026.03.03 | ₩99,199 | ₩99,440 | ₩98,126 | ₩98,958 | -0.24% | 110.2만 |
|---|
| 2026.03.02 | ₩99,910 | ₩100,419 | ₩99,118 | ₩100,071 | +0.16% | 138.4만 |
|---|
| 2026.02.27 | ₩99,682 | ₩101,506 | ₩99,642 | ₩100,111 | +0.43% | 189.2만 |
|---|
| 2026.02.26 | ₩98,435 | ₩99,628 | ₩98,207 | ₩99,574 | +1.16% | 106.2만 |
|---|
| 2026.02.25 | ₩98,180 | ₩98,448 | ₩96,946 | ₩98,421 | +0.25% | 114.7만 |
|---|
| 2026.02.24 | ₩98,300 | ₩98,890 | ₩97,375 | ₩98,488 | +0.19% | 124.7만 |
|---|
| 2026.02.23 | ₩97,228 | ₩98,890 | ₩96,906 | ₩97,979 | +0.77% | 175.5만 |
|---|
| 2026.02.20 | ₩96,557 | ₩97,509 | ₩95,980 | ₩97,067 | +0.53% | 188.8만 |
|---|
| 2026.02.19 | ₩95,887 | ₩96,410 | ₩95,216 | ₩96,289 | +0.42% | 228.9만 |
|---|
| 2026.02.18 | ₩96,021 | ₩96,088 | ₩94,680 | ₩95,739 | -0.29% | 455.9만 |
|---|
| 2026.02.17 | ₩99,561 | ₩100,205 | ₩98,394 | ₩99,454 | -0.11% | 103.4만 |
|---|
| 2026.02.13 | ₩98,542 | ₩99,561 | ₩97,375 | ₩99,507 | +0.98% | 115.8만 |
|---|
| 2026.02.12 | ₩97,321 | ₩99,628 | ₩97,187 | ₩98,032 | +0.73% | 179.1만 |
|---|
| 2026.02.11 | ₩97,523 | ₩97,898 | ₩94,961 | ₩96,933 | -0.61% | 189.2만 |
|---|
| 2026.02.10 | ₩95,994 | ₩97,469 | ₩95,739 | ₩97,348 | +1.41% | 127.2만 |
|---|
| 2026.02.09 | ₩95,444 | ₩95,980 | ₩94,747 | ₩95,913 | +0.49% | 118.7만 |
|---|
| 2026.02.06 | ₩96,222 | ₩97,013 | ₩95,296 | ₩95,498 | -0.75% | 162.3만 |
|---|
| 2026.02.05 | ₩94,277 | ₩96,208 | ₩93,982 | ₩95,726 | +1.54% | 143.3만 |
|---|
| 2026.02.04 | ₩93,540 | ₩94,800 | ₩92,762 | ₩93,915 | +0.40% | 113.6만 |
|---|
| 2026.02.03 | ₩91,890 | ₩92,990 | ₩91,568 | ₩92,869 | +1.07% | 118.4만 |
|---|
| 2026.02.02 | ₩93,540 | ₩94,036 | ₩91,595 | ₩91,689 | -1.98% | 110.5만 |
|---|
| 2026.01.30 | ₩92,574 | ₩93,540 | ₩91,702 | ₩93,540 | +1.04% | 152.7만 |
|---|
| 2026.01.29 | ₩91,783 | ₩92,936 | ₩91,220 | ₩92,762 | +1.07% | 155.1만 |
|---|
| 2026.01.28 | ₩92,829 | ₩92,923 | ₩90,817 | ₩91,059 | -1.91% | 133.7만 |
|---|
| 2026.01.27 | ₩92,091 | ₩93,070 | ₩91,984 | ₩92,775 | +0.74% | 109.2만 |
|---|
| 2026.01.26 | ₩93,298 | ₩93,821 | ₩91,783 | ₩91,971 | -1.42% | 129.3만 |
|---|
| 2026.01.23 | ₩91,997 | ₩93,057 | ₩91,783 | ₩93,030 | +1.12% | 93.6만 |
|---|
| 2026.01.22 | ₩93,325 | ₩93,835 | ₩91,568 | ₩91,930 | -1.49% | 130.2만 |
|---|
| 2026.01.21 | ₩94,103 | ₩94,103 | ₩92,614 | ₩93,325 | -0.83% | 131.8만 |
|---|
| 2026.01.20 | ₩93,929 | ₩94,103 | ₩92,614 | ₩93,781 | -0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩92,172 | ₩94,250 | ₩92,105 | ₩94,224 | +2.23% | 177.1만 |
|---|
| 2026.01.15 | ₩91,863 | ₩92,467 | ₩91,354 | ₩92,427 | +0.61% | 147.7만 |
|---|
| 2026.01.14 | ₩90,415 | ₩91,099 | ₩89,530 | ₩90,925 | +0.56% | 110.9만 |
|---|
| 2026.01.13 | ₩89,114 | ₩90,321 | ₩88,846 | ₩89,892 | +0.87% | 107.7만 |
|---|
| 2026.01.12 | ₩89,597 | ₩90,080 | ₩89,181 | ₩89,557 | -0.04% | 87만 |
|---|
| 2026.01.09 | ₩90,388 | ₩91,260 | ₩89,020 | ₩89,181 | -1.34% | 106.3만 |
|---|
| 2026.01.08 | ₩88,993 | ₩90,549 | ₩88,993 | ₩90,469 | +1.66% | 137.4만 |
|---|
| 2026.01.07 | ₩87,156 | ₩89,463 | ₩86,003 | ₩88,926 | +2.03% | 167.9만 |
|---|
| 2026.01.06 | ₩85,855 | ₩86,633 | ₩85,453 | ₩86,351 | +0.58% | 127.1만 |
|---|
| 2026.01.05 | ₩86,848 | ₩87,089 | ₩84,595 | ₩85,949 | -1.03% | 165.6만 |
|---|
| 2026.01.02 | ₩86,298 | ₩87,317 | ₩85,627 | ₩86,982 | +0.79% | 83.2만 |
|---|
| 2025.12.31 | ₩86,365 | ₩86,647 | ₩85,909 | ₩86,311 | -0.06% | 119.5만 |
|---|
| 2025.12.30 | ₩87,089 | ₩87,599 | ₩86,942 | ₩87,545 | +0.52% | 97.2만 |
|---|
| 2025.12.29 | ₩87,263 | ₩87,371 | ₩86,673 | ₩86,875 | -0.45% | 97.5만 |
|---|
| 2025.12.26 | ₩86,714 | ₩87,062 | ₩86,620 | ₩86,928 | +0.25% | 46만 |
|---|
| 2025.12.24 | ₩86,056 | ₩86,781 | ₩85,936 | ₩86,687 | +0.73% | 58만 |
|---|
| 2025.12.23 | ₩86,472 | ₩86,700 | ₩85,869 | ₩86,056 | -0.48% | 91.5만 |
|---|
| 2025.12.22 | ₩86,177 | ₩86,472 | ₩85,627 | ₩86,392 | +0.25% | 86.3만 |
|---|
| 2025.12.19 | ₩86,271 | ₩87,237 | ₩85,989 | ₩86,660 | +0.45% | 346.2만 |
|---|
| 2025.12.18 | ₩87,505 | ₩87,853 | ₩86,271 | ₩86,392 | -1.27% | 155.5만 |
|---|
| 2025.12.17 | ₩86,821 | ₩87,719 | ₩86,767 | ₩87,371 | +0.63% | 193.1만 |
|---|
| 2025.12.16 | ₩88,350 | ₩88,377 | ₩86,365 | ₩87,129 | -1.38% | 132.3만 |
|---|
| 2025.12.15 | ₩88,001 | ₩88,269 | ₩87,398 | ₩88,175 | +0.20% | 143.8만 |
|---|
| 2025.12.12 | ₩88,055 | ₩88,524 | ₩86,164 | ₩87,183 | -0.99% | 129.7만 |
|---|
| 2025.12.11 | ₩88,819 | ₩89,181 | ₩87,451 | ₩87,719 | -1.24% | 134.2만 |
|---|
| 2025.12.10 | ₩87,572 | ₩88,832 | ₩87,465 | ₩88,511 | +1.07% | 216.2만 |
|---|
| 2025.12.09 | ₩87,210 | ₩88,806 | ₩87,210 | ₩87,223 | +0.02% | 127.4만 |
|---|
| 2025.12.08 | ₩88,041 | ₩88,296 | ₩86,928 | ₩87,371 | -0.76% | 152.8만 |
|---|
| 2025.12.05 | ₩89,355 | ₩89,785 | ₩88,859 | ₩88,926 | -0.48% | 96만 |
|---|
| 2025.12.04 | ₩88,967 | ₩89,946 | ₩88,953 | ₩89,597 | +0.71% | 140.3만 |
|---|
| 2025.12.03 | ₩89,449 | ₩89,865 | ₩88,739 | ₩89,302 | -0.16% | 114.7만 |
|---|
| 2025.12.02 | ₩90,120 | ₩90,616 | ₩89,060 | ₩89,101 | -1.13% | 86만 |
|---|
| 2025.12.01 | ₩90,053 | ₩90,723 | ₩89,610 | ₩90,174 | +0.13% | 161.8만 |
|---|
| 2025.11.28 | ₩90,536 | ₩90,871 | ₩90,348 | ₩90,348 | -0.21% | 51.8만 |
|---|
| 2025.11.26 | ₩90,294 | ₩90,978 | ₩90,187 | ₩90,375 | +0.09% | 106.4만 |
|---|
| 2025.11.25 | ₩90,361 | ₩91,139 | ₩90,093 | ₩90,200 | -0.18% | 121.2만 |
|---|
| 2025.11.24 | ₩89,744 | ₩90,455 | ₩89,557 | ₩89,905 | +0.18% | 235.7만 |
|---|
| 2025.11.21 | ₩88,886 | ₩90,361 | ₩88,819 | ₩90,013 | +1.27% | 131.2만 |
|---|
| 2025.11.20 | ₩89,141 | ₩89,610 | ₩88,564 | ₩88,886 | -0.29% | 137만 |
|---|
| 2025.11.19 | ₩89,691 | ₩90,294 | ₩88,484 | ₩88,712 | -1.09% | 91.1만 |
|---|
| 2025.11.18 | ₩89,677 | ₩90,093 | ₩89,315 | ₩89,691 | +0.01% | 98.7만 |
|---|
| 2025.11.17 | ₩90,978 | ₩91,193 | ₩89,651 | ₩89,852 | -1.24% | 81.2만 |
|---|
| 2025.11.14 | ₩91,018 | ₩91,407 | ₩90,241 | ₩90,710 | -0.34% | 91.2만 |
|---|
| 2025.11.13 | ₩90,361 | ₩91,179 | ₩90,308 | ₩90,576 | +0.24% | 126.6만 |
|---|
| 2025.11.12 | ₩90,522 | ₩90,951 | ₩90,308 | ₩90,348 | -0.19% | 91.2만 |
|---|
| 2025.11.11 | ₩90,147 | ₩91,407 | ₩89,704 | ₩91,045 | +1.00% | 134.9만 |
|---|
| 2025.11.10 | ₩90,267 | ₩90,509 | ₩89,342 | ₩89,664 | -0.67% | 112만 |
|---|
| 2025.11.07 | ₩89,114 | ₩90,402 | ₩88,859 | ₩90,348 | +1.38% | 130.9만 |
|---|
| 2025.11.06 | ₩89,154 | ₩90,442 | ₩88,765 | ₩88,859 | -0.33% | 186.4만 |
|---|
| 2025.11.05 | ₩88,511 | ₩89,503 | ₩88,417 | ₩89,168 | +0.74% | 167.9만 |
|---|
| 2025.11.04 | ₩88,497 | ₩88,752 | ₩87,612 | ₩88,403 | -0.11% | 144.8만 |
|---|
| 2025.11.03 | ₩87,894 | ₩88,524 | ₩87,250 | ₩88,390 | +0.56% | 140만 |
|---|
| 2025.10.31 | ₩87,384 | ₩88,779 | ₩86,794 | ₩88,511 | +1.29% | 197.7만 |
|---|
| 2025.10.30 | ₩89,007 | ₩89,516 | ₩87,518 | ₩87,518 | -1.67% | 158.9만 |
|---|
| 2025.10.29 | ₩90,402 | ₩91,944 | ₩88,242 | ₩88,886 | -1.68% | 201.6만 |
|---|
| 2025.10.28 | ₩89,436 | ₩89,436 | ₩88,216 | ₩88,658 | -0.87% | 94.6만 |
|---|
| 2025.10.27 | ₩89,168 | ₩89,651 | ₩88,604 | ₩89,651 | +0.54% | 131.9만 |
|---|
| 2025.10.24 | ₩91,126 | ₩91,193 | ₩89,463 | ₩89,597 | -1.68% | 95.3만 |
|---|
| 2025.10.23 | ₩91,139 | ₩91,917 | ₩89,986 | ₩91,059 | -0.09% | 84.4만 |
|---|
| 2025.10.22 | ₩91,005 | ₩91,381 | ₩90,603 | ₩90,723 | -0.31% | 120.4만 |
|---|
| 2025.10.21 | ₩92,494 | ₩92,494 | ₩89,852 | ₩90,536 | -2.12% | 110.5만 |
|---|
| 2025.10.20 | ₩92,199 | ₩92,453 | ₩91,112 | ₩92,105 | -0.10% | 80.9만 |
|---|
| 2025.10.17 | ₩91,702 | ₩92,011 | ₩90,884 | ₩91,810 | +0.12% | 99.1만 |
|---|
| 2025.10.16 | ₩91,608 | ₩92,333 | ₩90,965 | ₩91,434 | -0.19% | 90.9만 |
|---|
| 2025.10.15 | ₩90,831 | ₩91,729 | ₩90,643 | ₩91,434 | +0.66% | 91.4만 |
|---|
| 2025.10.14 | ₩90,495 | ₩91,461 | ₩90,415 | ₩90,764 | +0.30% | 106만 |
|---|
| 2025.10.13 | ₩89,637 | ₩90,831 | ₩89,315 | ₩90,562 | +1.03% | 70.2만 |
|---|
| 2025.10.10 | ₩90,026 | ₩90,616 | ₩89,543 | ₩89,664 | -0.40% | 70.7만 |
|---|
| 2025.10.09 | ₩90,442 | ₩90,965 | ₩89,691 | ₩89,946 | -0.55% | 68.6만 |
|---|
| 2025.10.08 | ₩91,568 | ₩91,568 | ₩90,066 | ₩90,160 | -1.54% | 103.9만 |
|---|
| 2025.10.07 | ₩91,461 | ₩91,944 | ₩91,032 | ₩91,474 | +0.01% | 93.8만 |
|---|
| 2025.10.06 | ₩91,917 | ₩92,400 | ₩91,260 | ₩91,421 | -0.54% | 131.1만 |
|---|
| 2025.10.03 | ₩91,783 | ₩93,593 | ₩91,340 | ₩92,802 | +1.11% | 125만 |
|---|
| 2025.10.02 | ₩91,635 | ₩92,011 | ₩90,817 | ₩91,783 | +0.16% | 80.9만 |
|---|
| 2025.10.01 | ₩90,898 | ₩92,319 | ₩90,844 | ₩91,823 | +1.02% | 141.3만 |
|---|
| 2025.09.30 | ₩90,402 | ₩90,831 | ₩90,093 | ₩90,616 | +0.24% | 110.9만 |
|---|
| 2025.09.29 | ₩91,930 | ₩92,266 | ₩91,206 | ₩91,300 | -0.69% | 123.1만 |
|---|
| 2025.09.26 | ₩90,804 | ₩92,212 | ₩90,804 | ₩91,796 | +1.09% | 161만 |
|---|
| 2025.09.25 | ₩90,562 | ₩91,018 | ₩90,053 | ₩90,388 | -0.19% | 98.8만 |
|---|
| 2025.09.24 | ₩90,978 | ₩90,992 | ₩90,147 | ₩90,281 | -0.77% | 124.6만 |
|---|
| 2025.09.23 | ₩90,013 | ₩91,018 | ₩89,879 | ₩90,831 | +0.91% | 77.5만 |
|---|
| 2025.09.22 | ₩90,589 | ₩90,589 | ₩89,664 | ₩89,986 | -0.67% | 82.8만 |
|---|
| 2025.09.19 | ₩90,683 | ₩91,072 | ₩89,999 | ₩90,080 | -0.67% | 345만 |
|---|
| 2025.09.18 | ₩90,576 | ₩91,233 | ₩90,267 | ₩90,455 | -0.13% | 77만 |
|---|
| 2025.09.17 | ₩91,595 | ₩92,373 | ₩90,911 | ₩91,112 | -0.53% | 106.5만 |
|---|
| 2025.09.16 | ₩91,689 | ₩92,091 | ₩91,112 | ₩91,313 | -0.41% | 122.5만 |
|---|
| 2025.09.15 | ₩92,145 | ₩92,534 | ₩91,863 | ₩92,064 | -0.09% | 111.1만 |
|---|
| 2025.09.12 | ₩91,823 | ₩92,507 | ₩91,488 | ₩92,132 | +0.34% | 104.2만 |
|---|
| 2025.09.11 | ₩91,300 | ₩92,038 | ₩90,817 | ₩91,810 | +0.56% | 98.4만 |
|---|
| 2025.09.10 | ₩90,683 | ₩91,407 | ₩90,334 | ₩90,469 | -0.24% | 93만 |
|---|
| 2025.09.09 | ₩90,026 | ₩90,938 | ₩89,811 | ₩90,857 | +0.92% | 99.2만 |
|---|
| 2025.09.08 | ₩90,402 | ₩90,951 | ₩89,852 | ₩90,321 | -0.09% | 112.2만 |
|---|
| 2025.09.05 | ₩90,267 | ₩91,568 | ₩90,241 | ₩91,354 | +1.20% | 136.6만 |
|---|
| 2025.09.04 | ₩89,825 | ₩90,710 | ₩88,712 | ₩89,718 | -0.12% | 91.6만 |
|---|
| 2025.09.03 | ₩88,819 | ₩89,530 | ₩88,457 | ₩89,503 | +0.77% | 85.4만 |
|---|
| 2025.09.02 | ₩89,490 | ₩89,771 | ₩88,122 | ₩88,873 | -0.69% | 106.3만 |
|---|
| 2025.08.29 | ₩89,248 | ₩89,999 | ₩89,168 | ₩89,986 | +0.83% | 85.1만 |
|---|
| 2025.08.28 | ₩89,583 | ₩89,583 | ₩88,604 | ₩89,154 | -0.48% | 74.9만 |
|---|