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 | ₩84,737 | ₩85,260 | ₩84,053 | ₩84,978 | +0.28% | 114.5만 |
| 2026.10.08 | ₩84,227 | ₩84,790 | ₩83,463 | ₩84,656 | +0.51% | 189.7만 |
| 2026.10.07 | ₩85,541 | ₩86,010 | ₩84,093 | ₩84,120 | -1.66% | 146.8만 |
| 2026.10.06 | ₩85,823 | ₩86,600 | ₩85,487 | ₩85,836 | +0.02% | 177.2만 |
| 2026.10.05 | ₩86,252 | ₩87,083 | ₩85,689 | ₩85,729 | -0.61% | 217.5만 |
| 2026.10.02 | ₩85,890 | ₩86,869 | ₩85,541 | ₩86,520 | +0.73% | 122.3만 |
| 2026.10.01 | ₩86,359 | ₩88,384 | ₩85,313 | ₩85,595 | -0.89% | 191.1만 |
| 2026.09.30 | ₩87,620 | ₩87,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,668 |
| -1.09% |
| 194.9만 |
| 2026.09.29 | ₩87,941 | ₩88,666 | ₩87,646 | ₩88,478 | +0.61% | 194.4만 |
|---|
| 2026.09.28 | ₩88,652 | ₩89,028 | ₩87,995 | ₩88,263 | -0.44% | 156.7만 |
|---|
| 2026.09.25 | ₩88,357 | ₩88,786 | ₩87,727 | ₩88,625 | +0.30% | 170.2만 |
|---|
| 2026.09.24 | ₩89,470 | ₩89,698 | ₩88,143 | ₩88,438 | -1.15% | 137.9만 |
|---|
| 2026.09.23 | ₩88,907 | ₩89,712 | ₩88,451 | ₩89,162 | +0.29% | 226.3만 |
|---|
| 2026.09.21 | ₩89,081 | ₩89,591 | ₩88,706 | ₩88,773 | -0.35% | 137.2만 |
|---|
| 2026.09.18 | ₩89,095 | ₩89,752 | ₩88,706 | ₩88,853 | -0.27% | 405.5만 |
|---|
| 2026.09.17 | ₩89,631 | ₩89,846 | ₩88,840 | ₩89,202 | -0.48% | 161만 |
|---|
| 2026.09.16 | ₩91,777 | ₩92,300 | ₩88,827 | ₩89,296 | -2.70% | 176.9만 |
|---|
| 2026.09.15 | ₩92,742 | ₩92,756 | ₩91,401 | ₩91,616 | -1.21% | 184.1만 |
|---|
| 2026.09.14 | ₩93,144 | ₩93,654 | ₩92,233 | ₩92,782 | -0.39% | 125만 |
|---|
| 2026.09.11 | ₩93,708 | ₩93,895 | ₩92,326 | ₩92,689 | -1.09% | 113.3만 |
|---|
| 2026.09.10 | ₩94,123 | ₩94,485 | ₩92,917 | ₩93,265 | -0.91% | 125.9만 |
|---|
| 2026.09.09 | ₩94,553 | ₩94,780 | ₩93,158 | ₩93,802 | -0.79% | 99.1만 |
|---|
| 2026.09.08 | ₩94,432 | ₩95,089 | ₩93,346 | ₩94,620 | +0.20% | 130.8만 |
|---|
| 2026.09.04 | ₩94,217 | ₩95,397 | ₩94,164 | ₩94,378 | +0.17% | 170.4만 |
|---|
| 2026.09.03 | ₩95,250 | ₩95,250 | ₩94,164 | ₩94,231 | -1.07% | 108.7만 |
|---|
| 2026.09.02 | ₩94,432 | ₩94,834 | ₩93,225 | ₩94,646 | +0.23% | 134.2만 |
|---|
| 2026.09.01 | ₩94,083 | ₩94,646 | ₩93,587 | ₩94,083 | 0.00% | 129.4만 |
|---|
| 2026.08.31 | ₩94,405 | ₩94,539 | ₩93,399 | ₩93,815 | -0.63% | 207.9만 |
|---|
| 2026.08.28 | ₩94,660 | ₩95,008 | ₩94,217 | ₩94,553 | -0.11% | 95.4만 |
|---|
| 2026.08.27 | ₩95,210 | ₩95,397 | ₩94,284 | ₩94,378 | -0.87% | 79.7만 |
|---|
| 2026.08.26 | ₩96,215 | ₩96,591 | ₩95,397 | ₩95,411 | -0.84% | 79.4만 |
|---|
| 2026.08.25 | ₩95,893 | ₩96,403 | ₩95,464 | ₩96,256 | +0.38% | 103.3만 |
|---|
| 2026.08.24 | ₩95,934 | ₩96,765 | ₩95,679 | ₩95,987 | +0.06% | 89.5만 |
|---|
| 2026.08.21 | ₩96,859 | ₩96,859 | ₩95,156 | ₩95,478 | -1.43% | 88.2만 |
|---|
| 2026.08.20 | ₩96,282 | ₩97,208 | ₩96,054 | ₩96,564 | +0.29% | 92.4만 |
|---|
| 2026.08.19 | ₩95,974 | ₩96,551 | ₩95,598 | ₩96,484 | +0.53% | 89.1만 |
|---|
| 2026.08.18 | ₩96,551 | ₩96,658 | ₩95,210 | ₩95,263 | -1.33% | 99.7만 |
|---|
| 2026.08.17 | ₩95,679 | ₩95,934 | ₩95,183 | ₩95,907 | +0.24% | 99.8만 |
|---|
| 2026.08.14 | ₩95,880 | ₩96,524 | ₩95,639 | ₩96,041 | +0.17% | 62.9만 |
|---|
| 2026.08.13 | ₩95,210 | ₩95,974 | ₩95,210 | ₩95,867 | +0.69% | 67.2만 |
|---|
| 2026.08.12 | ₩93,802 | ₩95,075 | ₩93,802 | ₩94,794 | +1.06% | 143.7만 |
|---|
| 2026.08.11 | ₩94,646 | ₩94,955 | ₩93,842 | ₩93,869 | -0.82% | 140.1만 |
|---|
| 2026.08.10 | ₩95,572 | ₩95,746 | ₩94,097 | ₩94,754 | -0.86% | 127.9만 |
|---|
| 2026.08.07 | ₩95,974 | ₩96,913 | ₩95,531 | ₩96,296 | +0.34% | 134.7만 |
|---|
| 2026.08.06 | ₩97,784 | ₩97,784 | ₩96,162 | ₩96,349 | -1.47% | 75만 |
|---|
| 2026.08.05 | ₩97,315 | ₩97,610 | ₩95,692 | ₩96,792 | -0.54% | 129.8만 |
|---|
| 2026.08.04 | ₩96,980 | ₩97,395 | ₩95,612 | ₩96,980 | 0.00% | 142.8만 |
|---|
| 2026.08.03 | ₩98,240 | ₩99,353 | ₩96,966 | ₩97,771 | -0.48% | 155.2만 |
|---|
| 2026.07.31 | ₩99,340 | ₩99,340 | ₩97,945 | ₩98,696 | -0.65% | 123.1만 |
|---|
| 2026.07.30 | ₩99,957 | ₩99,970 | ₩97,422 | ₩99,340 | -0.62% | 130.7만 |
|---|
| 2026.07.29 | ₩103,376 | ₩103,416 | ₩99,380 | ₩100,185 | -3.09% | 219.4만 |
|---|
| 2026.07.28 | ₩102,196 | ₩103,550 | ₩101,244 | ₩101,391 | -0.79% | 201.1만 |
|---|
| 2026.07.27 | ₩102,397 | ₩103,416 | ₩102,075 | ₩102,196 | -0.20% | 128.6만 |
|---|
| 2026.07.24 | ₩101,391 | ₩102,960 | ₩101,190 | ₩102,840 | +1.43% | 139.2만 |
|---|
| 2026.07.23 | ₩101,190 | ₩101,901 | ₩100,346 | ₩100,842 | -0.34% | 117.6만 |
|---|
| 2026.07.22 | ₩101,378 | ₩101,673 | ₩100,654 | ₩101,150 | -0.22% | 94.9만 |
|---|
| 2026.07.21 | ₩100,574 | ₩101,298 | ₩100,010 | ₩100,882 | +0.31% | 102만 |
|---|
| 2026.07.20 | ₩101,687 | ₩102,263 | ₩100,574 | ₩100,801 | -0.87% | 162만 |
|---|
| 2026.07.17 | ₩101,579 | ₩102,652 | ₩100,654 | ₩101,727 | +0.15% | 150만 |
|---|
| 2026.07.16 | ₩97,060 | ₩100,775 | ₩97,006 | ₩100,734 | +3.79% | 121.9만 |
|---|
| 2026.07.15 | ₩96,805 | ₩97,744 | ₩96,323 | ₩96,685 | -0.12% | 131.9만 |
|---|
| 2026.07.14 | ₩97,650 | ₩97,677 | ₩96,269 | ₩96,470 | -1.21% | 120.9만 |
|---|
| 2026.07.13 | ₩96,430 | ₩97,503 | ₩96,336 | ₩97,261 | +0.86% | 88.7만 |
|---|
| 2026.07.10 | ₩95,464 | ₩96,282 | ₩95,236 | ₩96,095 | +0.66% | 161.6만 |
|---|
| 2026.07.09 | ₩94,821 | ₩95,505 | ₩94,459 | ₩95,156 | +0.35% | 155.8만 |
|---|
| 2026.07.08 | ₩95,357 | ₩96,041 | ₩94,284 | ₩94,566 | -0.83% | 166.2만 |
|---|
| 2026.07.07 | ₩95,639 | ₩97,006 | ₩95,290 | ₩95,531 | -0.11% | 201.8만 |
|---|
| 2026.07.06 | ₩95,210 | ₩95,558 | ₩94,405 | ₩94,606 | -0.63% | 164만 |
|---|
| 2026.07.02 | ₩95,746 | ₩96,148 | ₩95,143 | ₩95,639 | -0.11% | 186.4만 |
|---|
| 2026.07.01 | ₩95,961 | ₩96,658 | ₩94,834 | ₩94,955 | -1.05% | 215.7만 |
|---|
| 2026.06.30 | ₩96,779 | ₩97,181 | ₩95,800 | ₩95,880 | -0.93% | 169.7만 |
|---|
| 2026.06.29 | ₩98,750 | ₩98,884 | ₩97,677 | ₩98,562 | -0.19% | 175.3만 |
|---|
| 2026.06.26 | ₩99,152 | ₩99,930 | ₩98,602 | ₩99,045 | -0.11% | 197만 |
|---|
| 2026.06.25 | ₩97,878 | ₩98,374 | ₩96,510 | ₩98,361 | +0.49% | 136.2만 |
|---|
| 2026.06.24 | ₩97,959 | ₩98,227 | ₩96,376 | ₩97,395 | -0.57% | 181.6만 |
|---|
| 2026.06.23 | ₩96,349 | ₩97,677 | ₩96,349 | ₩96,953 | +0.63% | 181.2만 |
|---|
| 2026.06.22 | ₩95,344 | ₩96,188 | ₩94,874 | ₩95,786 | +0.46% | 231.1만 |
|---|
| 2026.06.18 | ₩97,704 | ₩98,026 | ₩95,143 | ₩95,505 | -2.25% | 329만 |
|---|
| 2026.06.17 | ₩100,748 | ₩100,842 | ₩96,537 | ₩96,859 | -3.86% | 267.1만 |
|---|
| 2026.06.16 | ₩102,491 | ₩102,625 | ₩101,298 | ₩102,129 | -0.35% | 124.8만 |
|---|
| 2026.06.15 | ₩102,679 | ₩103,215 | ₩101,056 | ₩101,204 | -1.44% | 135.6만 |
|---|
| 2026.06.12 | ₩102,800 | ₩103,215 | ₩101,687 | ₩102,867 | +0.07% | 113.9만 |
|---|
| 2026.06.11 | ₩102,250 | ₩103,135 | ₩101,311 | ₩101,351 | -0.88% | 164.6만 |
|---|
| 2026.06.10 | ₩101,861 | ₩102,759 | ₩101,566 | ₩101,700 | -0.16% | 133.2만 |
|---|
| 2026.06.09 | ₩99,769 | ₩101,499 | ₩99,407 | ₩101,231 | +1.47% | 175.1만 |
|---|
| 2026.06.08 | ₩100,560 | ₩100,761 | ₩98,696 | ₩99,165 | -1.39% | 168만 |
|---|
| 2026.06.05 | ₩99,018 | ₩100,721 | ₩98,441 | ₩99,890 | +0.88% | 142.6만 |
|---|
| 2026.06.04 | ₩100,051 | ₩100,547 | ₩98,441 | ₩99,206 | -0.84% | 178.7만 |
|---|
| 2026.06.03 | ₩98,549 | ₩99,313 | ₩98,347 | ₩98,669 | +0.12% | 130.2만 |
|---|
| 2026.06.02 | ₩97,972 | ₩99,568 | ₩97,704 | ₩98,951 | +1.00% | 153.7만 |
|---|
| 2026.06.01 | ₩98,951 | ₩99,018 | ₩97,342 | ₩97,717 | -1.25% | 131만 |
|---|
| 2026.05.29 | ₩99,662 | ₩100,051 | ₩98,549 | ₩99,796 | +0.13% | 285.7만 |
|---|
| 2026.05.28 | ₩99,863 | ₩100,252 | ₩99,246 | ₩99,514 | -0.35% | 173.6만 |
|---|
| 2026.05.27 | ₩100,372 | ₩100,574 | ₩99,541 | ₩99,702 | -0.67% | 123.3만 |
|---|
| 2026.05.26 | ₩99,930 | ₩100,426 | ₩99,568 | ₩100,413 | +0.48% | 121.9만 |
|---|
| 2026.05.22 | ₩100,359 | ₩100,426 | ₩99,407 | ₩99,876 | -0.48% | 120.6만 |
|---|
| 2026.05.21 | ₩100,372 | ₩100,775 | ₩99,514 | ₩100,439 | +0.07% | 127.2만 |
|---|
| 2026.05.20 | ₩100,171 | ₩100,895 | ₩100,024 | ₩100,587 | +0.42% | 149.6만 |
|---|
| 2026.05.19 | ₩98,508 | ₩100,399 | ₩98,468 | ₩99,970 | +1.48% | 110.9만 |
|---|
| 2026.05.18 | ₩98,227 | ₩99,595 | ₩98,227 | ₩99,098 | +0.89% | 117.6만 |
|---|
| 2026.05.15 | ₩98,589 | ₩98,589 | ₩97,677 | ₩97,744 | -0.86% | 92.2만 |
|---|
| 2026.05.14 | ₩99,420 | ₩99,635 | ₩98,723 | ₩98,817 | -0.61% | 64.5만 |
|---|
| 2026.05.13 | ₩99,769 | ₩100,131 | ₩98,723 | ₩99,165 | -0.60% | 108.5만 |
|---|
| 2026.05.12 | ₩99,380 | ₩100,399 | ₩98,803 | ₩100,211 | +0.84% | 106만 |
|---|
| 2026.05.11 | ₩99,796 | ₩100,118 | ₩98,964 | ₩99,300 | -0.50% | 143.3만 |
|---|
| 2026.05.08 | ₩99,179 | ₩100,171 | ₩98,924 | ₩99,367 | +0.19% | 107.3만 |
|---|
| 2026.05.07 | ₩98,763 | ₩99,541 | ₩97,409 | ₩99,098 | +0.34% | 253.5만 |
|---|
| 2026.05.06 | ₩98,468 | ₩99,501 | ₩98,307 | ₩99,031 | +0.57% | 110.1만 |
|---|
| 2026.05.05 | ₩97,248 | ₩98,495 | ₩97,033 | ₩98,133 | +0.91% | 101.7만 |
|---|
| 2026.05.04 | ₩96,738 | ₩97,892 | ₩96,644 | ₩97,127 | +0.40% | 110.2만 |
|---|
| 2026.05.01 | ₩97,664 | ₩97,664 | ₩96,926 | ₩97,355 | -0.32% | 92.6만 |
|---|
| 2026.04.30 | ₩97,047 | ₩98,321 | ₩96,779 | ₩97,798 | +0.77% | 124.6만 |
|---|
| 2026.04.29 | ₩98,897 | ₩99,152 | ₩96,282 | ₩96,631 | -2.29% | 172.8만 |
|---|
| 2026.04.28 | ₩97,744 | ₩98,120 | ₩96,296 | ₩97,436 | -0.32% | 143.6만 |
|---|
| 2026.04.27 | ₩98,187 | ₩98,575 | ₩97,087 | ₩97,087 | -1.12% | 135.1만 |
|---|
| 2026.04.24 | ₩98,723 | ₩99,165 | ₩97,878 | ₩98,052 | -0.68% | 144.1만 |
|---|
| 2026.04.23 | ₩98,321 | ₩99,112 | ₩97,248 | ₩98,857 | +0.55% | 105.1만 |
|---|
| 2026.04.22 | ₩99,434 | ₩99,662 | ₩97,141 | ₩97,717 | -1.73% | 114.5만 |
|---|
| 2026.04.21 | ₩98,750 | ₩99,407 | ₩97,771 | ₩98,964 | +0.22% | 103.1만 |
|---|
| 2026.04.20 | ₩99,098 | ₩99,568 | ₩98,736 | ₩98,884 | -0.22% | 85.7만 |
|---|
| 2026.04.17 | ₩97,677 | ₩99,273 | ₩97,462 | ₩99,206 | +1.57% | 116.5만 |
|---|
| 2026.04.16 | ₩95,920 | ₩97,771 | ₩95,920 | ₩97,744 | +1.90% | 150.8만 |
|---|
| 2026.04.15 | ₩95,692 | ₩96,175 | ₩95,062 | ₩95,987 | +0.31% | 112.3만 |
|---|
| 2026.04.14 | ₩95,303 | ₩96,296 | ₩95,236 | ₩96,028 | +0.76% | 107.9만 |
|---|
| 2026.04.13 | ₩95,679 | ₩95,867 | ₩94,284 | ₩95,491 | -0.20% | 129만 |
|---|
| 2026.04.10 | ₩95,826 | ₩96,349 | ₩95,371 | ₩96,041 | +0.22% | 105.5만 |
|---|
| 2026.04.09 | ₩95,424 | ₩96,966 | ₩95,116 | ₩95,773 | +0.37% | 104.5만 |
|---|
| 2026.04.08 | ₩95,558 | ₩96,309 | ₩95,478 | ₩95,773 | +0.22% | 167.1만 |
|---|
| 2026.04.07 | ₩94,056 | ₩95,518 | ₩93,761 | ₩95,102 | +1.11% | 121만 |
|---|
| 2026.04.06 | ₩93,708 | ₩94,244 | ₩93,305 | ₩93,748 | +0.04% | 147.2만 |
|---|
| 2026.04.02 | ₩93,332 | ₩94,646 | ₩92,943 | ₩94,204 | +0.93% | 139.2만 |
|---|
| 2026.04.01 | ₩91,133 | ₩93,144 | ₩91,053 | ₩93,051 | +2.10% | 168.7만 |
|---|
| 2026.03.31 | ₩90,717 | ₩92,045 | ₩90,074 | ₩91,133 | +0.46% | 220.2만 |
|---|
| 2026.03.30 | ₩91,710 | ₩92,192 | ₩90,530 | ₩91,066 | -0.70% | 212.3만 |
|---|
| 2026.03.27 | ₩90,784 | ₩91,482 | ₩90,355 | ₩90,664 | -0.13% | 108.4만 |
|---|
| 2026.03.26 | ₩90,181 | ₩91,093 | ₩89,993 | ₩90,677 | +0.55% | 80.3만 |
|---|
| 2026.03.25 | ₩90,704 | ₩91,200 | ₩89,698 | ₩90,436 | -0.30% | 84.7만 |
|---|
| 2026.03.24 | ₩90,328 | ₩91,374 | ₩90,194 | ₩90,382 | +0.06% | 88.8만 |
|---|
| 2026.03.23 | ₩91,267 | ₩91,777 | ₩90,328 | ₩90,664 | -0.66% | 96.6만 |
|---|
| 2026.03.20 | ₩93,265 | ₩93,265 | ₩89,953 | ₩90,583 | -2.88% | 267.1만 |
|---|
| 2026.03.19 | ₩93,708 | ₩94,070 | ₩92,782 | ₩93,037 | -0.72% | 115.9만 |
|---|
| 2026.03.18 | ₩95,853 | ₩96,014 | ₩93,828 | ₩93,842 | -2.10% | 92.8만 |
|---|
| 2026.03.17 | ₩96,738 | ₩97,462 | ₩95,920 | ₩96,148 | -0.61% | 100만 |
|---|
| 2026.03.16 | ₩96,846 | ₩97,422 | ₩96,001 | ₩96,188 | -0.68% | 131.4만 |
|---|
| 2026.03.13 | ₩98,120 | ₩98,656 | ₩95,478 | ₩95,867 | -2.30% | 86.6만 |
|---|
| 2026.03.12 | ₩95,612 | ₩97,422 | ₩95,330 | ₩96,296 | +0.72% | 139.1만 |
|---|
| 2026.03.11 | ₩96,376 | ₩96,765 | ₩95,598 | ₩95,853 | -0.54% | 86.6만 |
|---|
| 2026.03.10 | ₩97,328 | ₩98,066 | ₩96,497 | ₩96,899 | -0.44% | 94.2만 |
|---|
| 2026.03.09 | ₩96,913 | ₩97,462 | ₩95,666 | ₩97,087 | +0.18% | 105.9만 |
|---|
| 2026.03.06 | ₩96,939 | ₩97,516 | ₩96,095 | ₩97,369 | +0.44% | 86.4만 |
|---|
| 2026.03.05 | ₩97,181 | ₩97,422 | ₩96,363 | ₩97,328 | +0.15% | 122.7만 |
|---|
| 2026.03.04 | ₩98,964 | ₩99,018 | ₩97,288 | ₩97,892 | -1.08% | 96.8만 |
|---|
| 2026.03.03 | ₩99,192 | ₩99,434 | ₩98,120 | ₩98,951 | -0.24% | 110.2만 |
|---|
| 2026.03.02 | ₩99,903 | ₩100,413 | ₩99,112 | ₩100,064 | +0.16% | 138.4만 |
|---|
| 2026.02.27 | ₩99,675 | ₩101,499 | ₩99,635 | ₩100,104 | +0.43% | 189.2만 |
|---|
| 2026.02.26 | ₩98,428 | ₩99,621 | ₩98,200 | ₩99,568 | +1.16% | 106.2만 |
|---|
| 2026.02.25 | ₩98,173 | ₩98,441 | ₩96,939 | ₩98,415 | +0.25% | 114.7만 |
|---|
| 2026.02.24 | ₩98,294 | ₩98,884 | ₩97,369 | ₩98,482 | +0.19% | 124.7만 |
|---|
| 2026.02.23 | ₩97,221 | ₩98,884 | ₩96,899 | ₩97,972 | +0.77% | 175.5만 |
|---|
| 2026.02.20 | ₩96,551 | ₩97,503 | ₩95,974 | ₩97,060 | +0.53% | 188.8만 |
|---|
| 2026.02.19 | ₩95,880 | ₩96,403 | ₩95,210 | ₩96,282 | +0.42% | 228.9만 |
|---|
| 2026.02.18 | ₩96,014 | ₩96,081 | ₩94,673 | ₩95,733 | -0.29% | 455.9만 |
|---|
| 2026.02.17 | ₩99,554 | ₩100,198 | ₩98,388 | ₩99,447 | -0.11% | 103.4만 |
|---|
| 2026.02.13 | ₩98,535 | ₩99,554 | ₩97,369 | ₩99,501 | +0.98% | 115.8만 |
|---|
| 2026.02.12 | ₩97,315 | ₩99,621 | ₩97,181 | ₩98,026 | +0.73% | 179.1만 |
|---|
| 2026.02.11 | ₩97,516 | ₩97,892 | ₩94,955 | ₩96,926 | -0.61% | 189.2만 |
|---|
| 2026.02.10 | ₩95,987 | ₩97,462 | ₩95,733 | ₩97,342 | +1.41% | 127.2만 |
|---|
| 2026.02.09 | ₩95,438 | ₩95,974 | ₩94,740 | ₩95,907 | +0.49% | 118.7만 |
|---|
| 2026.02.06 | ₩96,215 | ₩97,006 | ₩95,290 | ₩95,491 | -0.75% | 162.3만 |
|---|
| 2026.02.05 | ₩94,271 | ₩96,202 | ₩93,976 | ₩95,719 | +1.54% | 143.3만 |
|---|
| 2026.02.04 | ₩93,533 | ₩94,794 | ₩92,756 | ₩93,909 | +0.40% | 113.6만 |
|---|
| 2026.02.03 | ₩91,884 | ₩92,984 | ₩91,562 | ₩92,863 | +1.07% | 118.4만 |
|---|
| 2026.02.02 | ₩93,533 | ₩94,030 | ₩91,589 | ₩91,683 | -1.98% | 110.5만 |
|---|
| 2026.01.30 | ₩92,568 | ₩93,533 | ₩91,696 | ₩93,533 | +1.04% | 152.7만 |
|---|
| 2026.01.29 | ₩91,777 | ₩92,930 | ₩91,213 | ₩92,756 | +1.07% | 155.1만 |
|---|
| 2026.01.28 | ₩92,823 | ₩92,917 | ₩90,811 | ₩91,053 | -1.91% | 133.7만 |
|---|
| 2026.01.27 | ₩92,085 | ₩93,064 | ₩91,978 | ₩92,769 | +0.74% | 109.2만 |
|---|
| 2026.01.26 | ₩93,292 | ₩93,815 | ₩91,777 | ₩91,964 | -1.42% | 129.3만 |
|---|
| 2026.01.23 | ₩91,991 | ₩93,051 | ₩91,777 | ₩93,024 | +1.12% | 93.6만 |
|---|
| 2026.01.22 | ₩93,319 | ₩93,828 | ₩91,562 | ₩91,924 | -1.49% | 130.2만 |
|---|
| 2026.01.21 | ₩94,097 | ₩94,097 | ₩92,608 | ₩93,319 | -0.83% | 131.8만 |
|---|
| 2026.01.20 | ₩93,922 | ₩94,097 | ₩92,608 | ₩93,775 | -0.16% | 107.6만 |
|---|
| 2026.01.16 | ₩92,166 | ₩94,244 | ₩92,099 | ₩94,217 | +2.23% | 177.1만 |
|---|
| 2026.01.15 | ₩91,857 | ₩92,461 | ₩91,348 | ₩92,420 | +0.61% | 147.7만 |
|---|
| 2026.01.14 | ₩90,409 | ₩91,093 | ₩89,524 | ₩90,918 | +0.56% | 110.9만 |
|---|
| 2026.01.13 | ₩89,108 | ₩90,315 | ₩88,840 | ₩89,886 | +0.87% | 107.7만 |
|---|
| 2026.01.12 | ₩89,591 | ₩90,074 | ₩89,175 | ₩89,551 | -0.04% | 87만 |
|---|
| 2026.01.09 | ₩90,382 | ₩91,254 | ₩89,014 | ₩89,175 | -1.34% | 106.3만 |
|---|
| 2026.01.08 | ₩88,987 | ₩90,543 | ₩88,987 | ₩90,463 | +1.66% | 137.4만 |
|---|
| 2026.01.07 | ₩87,150 | ₩89,457 | ₩85,997 | ₩88,920 | +2.03% | 167.9만 |
|---|
| 2026.01.06 | ₩85,850 | ₩86,627 | ₩85,447 | ₩86,346 | +0.58% | 127.1만 |
|---|
| 2026.01.05 | ₩86,842 | ₩87,083 | ₩84,589 | ₩85,943 | -1.03% | 165.6만 |
|---|
| 2026.01.02 | ₩86,292 | ₩87,311 | ₩85,622 | ₩86,976 | +0.79% | 83.2만 |
|---|
| 2025.12.31 | ₩86,359 | ₩86,641 | ₩85,903 | ₩86,305 | -0.06% | 119.5만 |
|---|
| 2025.12.30 | ₩87,083 | ₩87,593 | ₩86,936 | ₩87,539 | +0.52% | 97.2만 |
|---|
| 2025.12.29 | ₩87,258 | ₩87,365 | ₩86,668 | ₩86,869 | -0.45% | 97.5만 |
|---|
| 2025.12.26 | ₩86,708 | ₩87,056 | ₩86,614 | ₩86,922 | +0.25% | 46만 |
|---|
| 2025.12.24 | ₩86,051 | ₩86,775 | ₩85,930 | ₩86,681 | +0.73% | 58만 |
|---|
| 2025.12.23 | ₩86,466 | ₩86,694 | ₩85,863 | ₩86,051 | -0.48% | 91.5만 |
|---|
| 2025.12.22 | ₩86,171 | ₩86,466 | ₩85,622 | ₩86,386 | +0.25% | 86.3만 |
|---|
| 2025.12.19 | ₩86,265 | ₩87,231 | ₩85,984 | ₩86,654 | +0.45% | 346.2만 |
|---|
| 2025.12.18 | ₩87,499 | ₩87,848 | ₩86,265 | ₩86,386 | -1.27% | 155.5만 |
|---|
| 2025.12.17 | ₩86,815 | ₩87,714 | ₩86,761 | ₩87,365 | +0.63% | 193.1만 |
|---|
| 2025.12.16 | ₩88,344 | ₩88,371 | ₩86,359 | ₩87,123 | -1.38% | 132.3만 |
|---|
| 2025.12.15 | ₩87,995 | ₩88,263 | ₩87,392 | ₩88,169 | +0.20% | 143.8만 |
|---|
| 2025.12.12 | ₩88,049 | ₩88,518 | ₩86,158 | ₩87,177 | -0.99% | 129.7만 |
|---|
| 2025.12.11 | ₩88,813 | ₩89,175 | ₩87,445 | ₩87,714 | -1.24% | 134.2만 |
|---|
| 2025.12.10 | ₩87,566 | ₩88,827 | ₩87,459 | ₩88,505 | +1.07% | 216.2만 |
|---|
| 2025.12.09 | ₩87,204 | ₩88,800 | ₩87,204 | ₩87,217 | +0.02% | 127.4만 |
|---|
| 2025.12.08 | ₩88,035 | ₩88,290 | ₩86,922 | ₩87,365 | -0.76% | 152.8만 |
|---|
| 2025.12.05 | ₩89,349 | ₩89,779 | ₩88,853 | ₩88,920 | -0.48% | 96만 |
|---|
| 2025.12.04 | ₩88,961 | ₩89,940 | ₩88,947 | ₩89,591 | +0.71% | 140.3만 |
|---|
| 2025.12.03 | ₩89,443 | ₩89,859 | ₩88,733 | ₩89,296 | -0.16% | 114.7만 |
|---|
| 2025.12.02 | ₩90,114 | ₩90,610 | ₩89,054 | ₩89,095 | -1.13% | 86만 |
|---|
| 2025.12.01 | ₩90,047 | ₩90,717 | ₩89,604 | ₩90,167 | +0.13% | 161.8만 |
|---|
| 2025.11.28 | ₩90,530 | ₩90,865 | ₩90,342 | ₩90,342 | -0.21% | 51.8만 |
|---|
| 2025.11.26 | ₩90,288 | ₩90,972 | ₩90,181 | ₩90,369 | +0.09% | 106.4만 |
|---|
| 2025.11.25 | ₩90,355 | ₩91,133 | ₩90,087 | ₩90,194 | -0.18% | 121.2만 |
|---|
| 2025.11.24 | ₩89,738 | ₩90,449 | ₩89,551 | ₩89,899 | +0.18% | 235.7만 |
|---|
| 2025.11.21 | ₩88,880 | ₩90,355 | ₩88,813 | ₩90,007 | +1.27% | 131.2만 |
|---|
| 2025.11.20 | ₩89,135 | ₩89,604 | ₩88,558 | ₩88,880 | -0.29% | 137만 |
|---|
| 2025.11.19 | ₩89,685 | ₩90,288 | ₩88,478 | ₩88,706 | -1.09% | 91.1만 |
|---|
| 2025.11.18 | ₩89,671 | ₩90,087 | ₩89,309 | ₩89,685 | +0.01% | 98.7만 |
|---|
| 2025.11.17 | ₩90,972 | ₩91,187 | ₩89,645 | ₩89,846 | -1.24% | 81.2만 |
|---|
| 2025.11.14 | ₩91,012 | ₩91,401 | ₩90,235 | ₩90,704 | -0.34% | 91.2만 |
|---|
| 2025.11.13 | ₩90,355 | ₩91,173 | ₩90,302 | ₩90,570 | +0.24% | 126.6만 |
|---|
| 2025.11.12 | ₩90,516 | ₩90,945 | ₩90,302 | ₩90,342 | -0.19% | 91.2만 |
|---|
| 2025.11.11 | ₩90,141 | ₩91,401 | ₩89,698 | ₩91,039 | +1.00% | 134.9만 |
|---|
| 2025.11.10 | ₩90,261 | ₩90,503 | ₩89,336 | ₩89,658 | -0.67% | 112만 |
|---|
| 2025.11.07 | ₩89,108 | ₩90,395 | ₩88,853 | ₩90,342 | +1.38% | 130.9만 |
|---|
| 2025.11.06 | ₩89,148 | ₩90,436 | ₩88,759 | ₩88,853 | -0.33% | 186.4만 |
|---|
| 2025.11.05 | ₩88,505 | ₩89,497 | ₩88,411 | ₩89,162 | +0.74% | 167.9만 |
|---|
| 2025.11.04 | ₩88,491 | ₩88,746 | ₩87,606 | ₩88,397 | -0.11% | 144.8만 |
|---|
| 2025.11.03 | ₩87,888 | ₩88,518 | ₩87,244 | ₩88,384 | +0.56% | 140만 |
|---|
| 2025.10.31 | ₩87,378 | ₩88,773 | ₩86,788 | ₩88,505 | +1.29% | 197.7만 |
|---|
| 2025.10.30 | ₩89,001 | ₩89,510 | ₩87,512 | ₩87,512 | -1.67% | 158.9만 |
|---|
| 2025.10.29 | ₩90,395 | ₩91,938 | ₩88,236 | ₩88,880 | -1.68% | 201.6만 |
|---|
| 2025.10.28 | ₩89,430 | ₩89,430 | ₩88,210 | ₩88,652 | -0.87% | 94.6만 |
|---|
| 2025.10.27 | ₩89,162 | ₩89,645 | ₩88,599 | ₩89,645 | +0.54% | 131.9만 |
|---|
| 2025.10.24 | ₩91,120 | ₩91,187 | ₩89,457 | ₩89,591 | -1.68% | 95.3만 |
|---|
| 2025.10.23 | ₩91,133 | ₩91,911 | ₩89,980 | ₩91,053 | -0.09% | 84.4만 |
|---|
| 2025.10.22 | ₩90,999 | ₩91,374 | ₩90,597 | ₩90,717 | -0.31% | 120.4만 |
|---|
| 2025.10.21 | ₩92,487 | ₩92,487 | ₩89,846 | ₩90,530 | -2.12% | 110.5만 |
|---|
| 2025.10.20 | ₩92,192 | ₩92,447 | ₩91,106 | ₩92,099 | -0.10% | 80.9만 |
|---|
| 2025.10.17 | ₩91,696 | ₩92,005 | ₩90,878 | ₩91,803 | +0.12% | 99.1만 |
|---|
| 2025.10.16 | ₩91,602 | ₩92,326 | ₩90,959 | ₩91,428 | -0.19% | 90.9만 |
|---|
| 2025.10.15 | ₩90,825 | ₩91,723 | ₩90,637 | ₩91,428 | +0.66% | 91.4만 |
|---|
| 2025.10.14 | ₩90,489 | ₩91,455 | ₩90,409 | ₩90,758 | +0.30% | 106만 |
|---|
| 2025.10.13 | ₩89,631 | ₩90,825 | ₩89,309 | ₩90,556 | +1.03% | 70.2만 |
|---|
| 2025.10.10 | ₩90,020 | ₩90,610 | ₩89,537 | ₩89,658 | -0.40% | 70.7만 |
|---|
| 2025.10.09 | ₩90,436 | ₩90,959 | ₩89,685 | ₩89,940 | -0.55% | 68.6만 |
|---|
| 2025.10.08 | ₩91,562 | ₩91,562 | ₩90,060 | ₩90,154 | -1.54% | 103.9만 |
|---|
| 2025.10.07 | ₩91,455 | ₩91,938 | ₩91,026 | ₩91,468 | +0.01% | 93.8만 |
|---|
| 2025.10.06 | ₩91,911 | ₩92,394 | ₩91,254 | ₩91,415 | -0.54% | 131.1만 |
|---|
| 2025.10.03 | ₩91,777 | ₩93,587 | ₩91,334 | ₩92,796 | +1.11% | 125만 |
|---|
| 2025.10.02 | ₩91,629 | ₩92,005 | ₩90,811 | ₩91,777 | +0.16% | 80.9만 |
|---|
| 2025.10.01 | ₩90,892 | ₩92,313 | ₩90,838 | ₩91,817 | +1.02% | 141.3만 |
|---|
| 2025.09.30 | ₩90,395 | ₩90,825 | ₩90,087 | ₩90,610 | +0.24% | 110.9만 |
|---|
| 2025.09.29 | ₩91,924 | ₩92,259 | ₩91,200 | ₩91,294 | -0.69% | 123.1만 |
|---|
| 2025.09.26 | ₩90,798 | ₩92,206 | ₩90,798 | ₩91,790 | +1.09% | 161만 |
|---|
| 2025.09.25 | ₩90,556 | ₩91,012 | ₩90,047 | ₩90,382 | -0.19% | 98.8만 |
|---|
| 2025.09.24 | ₩90,972 | ₩90,985 | ₩90,141 | ₩90,275 | -0.77% | 124.6만 |
|---|
| 2025.09.23 | ₩90,007 | ₩91,012 | ₩89,872 | ₩90,825 | +0.91% | 77.5만 |
|---|
| 2025.09.22 | ₩90,583 | ₩90,583 | ₩89,658 | ₩89,980 | -0.67% | 82.8만 |
|---|
| 2025.09.19 | ₩90,677 | ₩91,066 | ₩89,993 | ₩90,074 | -0.67% | 345만 |
|---|
| 2025.09.18 | ₩90,570 | ₩91,227 | ₩90,261 | ₩90,449 | -0.13% | 77만 |
|---|
| 2025.09.17 | ₩91,589 | ₩92,367 | ₩90,905 | ₩91,106 | -0.53% | 106.5만 |
|---|
| 2025.09.16 | ₩91,683 | ₩92,085 | ₩91,106 | ₩91,307 | -0.41% | 122.5만 |
|---|
| 2025.09.15 | ₩92,139 | ₩92,528 | ₩91,857 | ₩92,058 | -0.09% | 111.1만 |
|---|
| 2025.09.12 | ₩91,817 | ₩92,501 | ₩91,482 | ₩92,125 | +0.34% | 104.2만 |
|---|
| 2025.09.11 | ₩91,294 | ₩92,031 | ₩90,811 | ₩91,803 | +0.56% | 98.4만 |
|---|
| 2025.09.10 | ₩90,677 | ₩91,401 | ₩90,328 | ₩90,463 | -0.24% | 93만 |
|---|
| 2025.09.09 | ₩90,020 | ₩90,932 | ₩89,805 | ₩90,851 | +0.92% | 99.2만 |
|---|
| 2025.09.08 | ₩90,395 | ₩90,945 | ₩89,846 | ₩90,315 | -0.09% | 112.2만 |
|---|
| 2025.09.05 | ₩90,261 | ₩91,562 | ₩90,235 | ₩91,348 | +1.20% | 136.6만 |
|---|
| 2025.09.04 | ₩89,819 | ₩90,704 | ₩88,706 | ₩89,712 | -0.12% | 91.6만 |
|---|
| 2025.09.03 | ₩88,813 | ₩89,524 | ₩88,451 | ₩89,497 | +0.77% | 85.4만 |
|---|
| 2025.09.02 | ₩89,484 | ₩89,765 | ₩88,116 | ₩88,867 | -0.69% | 106.3만 |
|---|
| 2025.08.29 | ₩89,242 | ₩89,993 | ₩89,162 | ₩89,980 | +0.83% | 85.1만 |
|---|
| 2025.08.28 | ₩89,577 | ₩89,577 | ₩88,599 | ₩89,148 | -0.48% | 74.9만 |
|---|