시장 데이터를 불러오는 중
전체 종목
Western Union Company (The) Common Stock 과거 주가
Western Union Company (The) Common Stock · WU · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Union Company (The) Common Stock · WU · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,456 | ₩8,469 | ₩8,188 | ₩8,201 | -3.01% | 623만 |
| 2026.10.08 | ₩8,134 | ₩8,496 | ₩8,080 | ₩8,482 | +4.28% | 1025만 |
| 2026.10.07 | ₩8,214 | ₩8,281 | ₩8,121 | ₩8,188 | -0.33% | 645.9만 |
| 2026.10.06 | ₩8,147 | ₩8,281 | ₩8,080 | ₩8,228 | +0.99% | 630.9만 |
| 2026.10.05 | ₩8,054 | ₩8,201 | ₩8,054 | ₩8,174 | +1.50% | 829.1만 |
| 2026.10.02 | ₩8,121 | ₩8,188 | ₩8,000 | ₩8,040 | -0.99% | 636.8만 |
| 2026.10.01 | ₩7,946 | ₩8,147 | ₩7,906 | ₩8,067 | +1.52% | 967.3만 |
| 2026.09.30 | ₩8,027 | ₩8,107 | ₩7,866 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,906 |
| -1.50% |
| 961만 |
| 2026.09.29 | ₩8,121 | ₩8,174 | ₩7,946 | ₩8,000 | -1.49% | 786.9만 |
|---|
| 2026.09.28 | ₩8,228 | ₩8,255 | ₩8,040 | ₩8,201 | -0.33% | 821.1만 |
|---|
| 2026.09.25 | ₩8,080 | ₩8,415 | ₩8,080 | ₩8,281 | +2.49% | 823.9만 |
|---|
| 2026.09.24 | ₩8,188 | ₩8,214 | ₩7,960 | ₩8,080 | -1.31% | 1301.6만 |
|---|
| 2026.09.23 | ₩8,295 | ₩8,362 | ₩8,161 | ₩8,161 | -1.62% | 812.2만 |
|---|
| 2026.09.22 | ₩8,429 | ₩8,523 | ₩8,308 | ₩8,335 | -1.11% | 831.1만 |
|---|
| 2026.09.21 | ₩8,348 | ₩8,536 | ₩8,228 | ₩8,308 | -0.48% | 1169만 |
|---|
| 2026.09.18 | ₩8,710 | ₩8,710 | ₩8,268 | ₩8,281 | -4.92% | 2670.2만 |
|---|
| 2026.09.17 | ₩8,871 | ₩8,871 | ₩8,657 | ₩8,750 | -1.36% | 832.4만 |
|---|
| 2026.09.16 | ₩8,911 | ₩8,911 | ₩8,697 | ₩8,764 | -1.65% | 963.2만 |
|---|
| 2026.09.15 | ₩9,420 | ₩9,420 | ₩9,179 | ₩9,179 | -2.56% | 1075.4만 |
|---|
| 2026.09.14 | ₩9,420 | ₩9,528 | ₩9,407 | ₩9,420 | 0.00% | 517.2만 |
|---|
| 2026.09.11 | ₩9,246 | ₩9,353 | ₩9,206 | ₩9,286 | +0.43% | 462.7만 |
|---|
| 2026.09.10 | ₩9,273 | ₩9,380 | ₩9,219 | ₩9,233 | -0.43% | 528만 |
|---|
| 2026.09.09 | ₩9,394 | ₩9,434 | ₩9,152 | ₩9,300 | -1.00% | 837.4만 |
|---|
| 2026.09.08 | ₩9,662 | ₩9,662 | ₩9,380 | ₩9,380 | -2.91% | 661.5만 |
|---|
| 2026.09.04 | ₩9,648 | ₩9,702 | ₩9,568 | ₩9,621 | -0.28% | 615만 |
|---|
| 2026.09.03 | ₩9,903 | ₩9,943 | ₩9,635 | ₩9,715 | -1.89% | 581.1만 |
|---|
| 2026.09.02 | ₩9,487 | ₩9,863 | ₩9,461 | ₩9,782 | +3.11% | 794.2만 |
|---|
| 2026.09.01 | ₩9,514 | ₩9,715 | ₩9,353 | ₩9,461 | -0.56% | 1077.6만 |
|---|
| 2026.08.31 | ₩9,702 | ₩9,702 | ₩9,474 | ₩9,595 | -1.10% | 1243.9만 |
|---|
| 2026.08.28 | ₩9,675 | ₩9,782 | ₩9,648 | ₩9,702 | +0.28% | 676.9만 |
|---|
| 2026.08.27 | ₩9,715 | ₩9,755 | ₩9,608 | ₩9,662 | -0.55% | 637.6만 |
|---|
| 2026.08.26 | ₩9,809 | ₩9,836 | ₩9,688 | ₩9,729 | -0.82% | 413.4만 |
|---|
| 2026.08.25 | ₩9,769 | ₩9,956 | ₩9,688 | ₩9,836 | +0.69% | 536.6만 |
|---|
| 2026.08.24 | ₩9,809 | ₩10,037 | ₩9,782 | ₩9,809 | 0.00% | 963만 |
|---|
| 2026.08.21 | ₩9,796 | ₩9,916 | ₩9,715 | ₩9,782 | -0.14% | 713.3만 |
|---|
| 2026.08.20 | ₩9,608 | ₩9,822 | ₩9,595 | ₩9,769 | +1.67% | 634.3만 |
|---|
| 2026.08.19 | ₩9,662 | ₩9,836 | ₩9,621 | ₩9,648 | -0.14% | 756.8만 |
|---|
| 2026.08.18 | ₩9,688 | ₩9,930 | ₩9,648 | ₩9,662 | -0.28% | 761.6만 |
|---|
| 2026.08.17 | ₩9,916 | ₩9,930 | ₩9,474 | ₩9,621 | -2.97% | 869.4만 |
|---|
| 2026.08.14 | ₩9,997 | ₩10,064 | ₩9,782 | ₩9,983 | -0.13% | 793.9만 |
|---|
| 2026.08.13 | ₩9,528 | ₩10,077 | ₩9,528 | ₩10,037 | +5.34% | 1339.3만 |
|---|
| 2026.08.12 | ₩9,380 | ₩9,608 | ₩9,273 | ₩9,568 | +2.00% | 867.5만 |
|---|
| 2026.08.11 | ₩9,367 | ₩9,554 | ₩9,367 | ₩9,447 | +0.86% | 614.4만 |
|---|
| 2026.08.10 | ₩9,394 | ₩9,434 | ₩9,233 | ₩9,420 | +0.29% | 807.7만 |
|---|
| 2026.08.07 | ₩9,662 | ₩9,662 | ₩9,420 | ₩9,487 | -1.80% | 727.7만 |
|---|
| 2026.08.06 | ₩9,662 | ₩9,688 | ₩9,461 | ₩9,595 | -0.69% | 853.6만 |
|---|
| 2026.08.05 | ₩9,742 | ₩9,930 | ₩9,648 | ₩9,729 | -0.14% | 1130.7만 |
|---|
| 2026.08.04 | ₩8,858 | ₩9,863 | ₩8,817 | ₩9,796 | +10.59% | 3374.4만 |
|---|
| 2026.08.03 | ₩8,576 | ₩8,938 | ₩8,549 | ₩8,777 | +2.34% | 2025.5만 |
|---|
| 2026.07.31 | ₩9,501 | ₩9,662 | ₩8,402 | ₩8,523 | -10.30% | 5565.7만 |
|---|
| 2026.07.30 | ₩10,935 | ₩10,935 | ₩10,157 | ₩10,305 | -5.76% | 2141.5만 |
|---|
| 2026.07.29 | ₩11,015 | ₩11,216 | ₩10,774 | ₩10,841 | -1.58% | 712.2만 |
|---|
| 2026.07.28 | ₩11,055 | ₩11,243 | ₩10,975 | ₩11,069 | +0.12% | 811.2만 |
|---|
| 2026.07.27 | ₩11,028 | ₩11,189 | ₩10,894 | ₩10,948 | -0.73% | 661.2만 |
|---|
| 2026.07.24 | ₩11,149 | ₩11,149 | ₩10,734 | ₩11,015 | -1.20% | 737.3만 |
|---|
| 2026.07.23 | ₩11,323 | ₩11,350 | ₩10,988 | ₩11,136 | -1.66% | 691만 |
|---|
| 2026.07.22 | ₩11,471 | ₩11,578 | ₩11,243 | ₩11,350 | -1.05% | 711만 |
|---|
| 2026.07.21 | ₩11,658 | ₩11,819 | ₩11,122 | ₩11,350 | -2.64% | 972.4만 |
|---|
| 2026.07.20 | ₩11,578 | ₩11,712 | ₩11,337 | ₩11,605 | +0.23% | 1058.1만 |
|---|
| 2026.07.17 | ₩11,042 | ₩11,993 | ₩10,948 | ₩11,899 | +7.77% | 2322.4만 |
|---|
| 2026.07.16 | ₩10,814 | ₩11,283 | ₩10,814 | ₩11,176 | +3.35% | 777.1만 |
|---|
| 2026.07.15 | ₩10,546 | ₩10,841 | ₩10,466 | ₩10,774 | +2.16% | 780.1만 |
|---|
| 2026.07.14 | ₩10,479 | ₩10,600 | ₩10,399 | ₩10,559 | +0.77% | 450.4만 |
|---|
| 2026.07.13 | ₩10,573 | ₩10,680 | ₩10,533 | ₩10,546 | -0.25% | 447.1만 |
|---|
| 2026.07.10 | ₩10,479 | ₩10,613 | ₩10,439 | ₩10,506 | +0.26% | 365만 |
|---|
| 2026.07.09 | ₩10,251 | ₩10,533 | ₩10,198 | ₩10,479 | +2.22% | 635.5만 |
|---|
| 2026.07.08 | ₩10,533 | ₩10,533 | ₩10,251 | ₩10,345 | -1.78% | 610.8만 |
|---|
| 2026.07.07 | ₩10,787 | ₩10,908 | ₩10,626 | ₩10,653 | -1.24% | 984만 |
|---|
| 2026.07.06 | ₩10,720 | ₩10,734 | ₩10,452 | ₩10,693 | -0.25% | 604.8만 |
|---|
| 2026.07.02 | ₩10,559 | ₩10,747 | ₩10,546 | ₩10,734 | +1.65% | 620.8만 |
|---|
| 2026.07.01 | ₩10,358 | ₩10,626 | ₩10,332 | ₩10,519 | +1.55% | 720.4만 |
|---|
| 2026.06.30 | ₩10,251 | ₩10,332 | ₩10,090 | ₩10,318 | +0.65% | 744.6만 |
|---|
| 2026.06.29 | ₩10,104 | ₩10,305 | ₩10,077 | ₩10,224 | +1.19% | 778.4만 |
|---|
| 2026.06.26 | ₩9,675 | ₩10,144 | ₩9,675 | ₩10,104 | +4.43% | 810.8만 |
|---|
| 2026.06.25 | ₩9,715 | ₩9,822 | ₩9,648 | ₩9,729 | +0.14% | 590.8만 |
|---|
| 2026.06.24 | ₩9,447 | ₩9,769 | ₩9,447 | ₩9,702 | +2.70% | 754.9만 |
|---|
| 2026.06.23 | ₩9,461 | ₩9,514 | ₩9,260 | ₩9,420 | -0.42% | 987만 |
|---|
| 2026.06.22 | ₩9,541 | ₩9,675 | ₩9,447 | ₩9,501 | -0.42% | 972.7만 |
|---|
| 2026.06.18 | ₩9,581 | ₩9,742 | ₩9,514 | ₩9,541 | -0.42% | 1429만 |
|---|
| 2026.06.17 | ₩9,688 | ₩9,889 | ₩9,581 | ₩9,608 | -0.83% | 680.6만 |
|---|
| 2026.06.16 | ₩9,769 | ₩9,836 | ₩9,662 | ₩9,729 | -0.41% | 867.4만 |
|---|
| 2026.06.15 | ₩10,171 | ₩10,385 | ₩10,023 | ₩10,037 | -1.32% | 1006.9만 |
|---|
| 2026.06.12 | ₩9,863 | ₩10,184 | ₩9,849 | ₩10,117 | +2.58% | 812.7만 |
|---|
| 2026.06.11 | ₩9,849 | ₩9,889 | ₩9,702 | ₩9,809 | -0.41% | 720.3만 |
|---|
| 2026.06.10 | ₩9,930 | ₩9,956 | ₩9,782 | ₩9,849 | -0.81% | 979만 |
|---|
| 2026.06.09 | ₩9,876 | ₩10,104 | ₩9,782 | ₩9,956 | +0.81% | 895.5만 |
|---|
| 2026.06.08 | ₩10,010 | ₩10,010 | ₩9,715 | ₩9,863 | -1.47% | 1240.1만 |
|---|
| 2026.06.05 | ₩10,345 | ₩10,412 | ₩9,889 | ₩10,023 | -3.11% | 1099.2만 |
|---|
| 2026.06.04 | ₩10,720 | ₩10,747 | ₩10,305 | ₩10,332 | -3.62% | 1167.8만 |
|---|
| 2026.06.03 | ₩10,680 | ₩10,693 | ₩10,466 | ₩10,586 | -0.88% | 971.4만 |
|---|
| 2026.06.02 | ₩10,841 | ₩10,868 | ₩10,626 | ₩10,680 | -1.48% | 915.2만 |
|---|
| 2026.06.01 | ₩10,894 | ₩11,082 | ₩10,827 | ₩10,921 | +0.25% | 539만 |
|---|
| 2026.05.29 | ₩10,881 | ₩10,961 | ₩10,827 | ₩10,894 | +0.12% | 857.6만 |
|---|
| 2026.05.28 | ₩10,894 | ₩10,975 | ₩10,787 | ₩10,868 | -0.25% | 684.4만 |
|---|
| 2026.05.27 | ₩11,109 | ₩11,270 | ₩10,827 | ₩10,948 | -1.45% | 898.9만 |
|---|
| 2026.05.26 | ₩11,216 | ₩11,216 | ₩10,948 | ₩11,055 | -1.43% | 860.4만 |
|---|
| 2026.05.22 | ₩11,337 | ₩11,524 | ₩11,216 | ₩11,216 | -1.06% | 644.2만 |
|---|
| 2026.05.21 | ₩11,444 | ₩11,538 | ₩11,243 | ₩11,390 | -0.47% | 647.4만 |
|---|
| 2026.05.20 | ₩11,229 | ₩11,511 | ₩11,028 | ₩11,497 | +2.39% | 876.9만 |
|---|
| 2026.05.19 | ₩11,283 | ₩11,524 | ₩11,149 | ₩11,162 | -1.07% | 439.6만 |
|---|
| 2026.05.18 | ₩11,216 | ₩11,457 | ₩11,015 | ₩11,337 | +1.08% | 716.1만 |
|---|
| 2026.05.15 | ₩11,256 | ₩11,377 | ₩11,082 | ₩11,176 | -0.71% | 689.4만 |
|---|
| 2026.05.14 | ₩11,417 | ₩11,524 | ₩11,136 | ₩11,136 | -2.46% | 787.1만 |
|---|
| 2026.05.13 | ₩11,698 | ₩11,752 | ₩11,243 | ₩11,310 | -3.32% | 1147.7만 |
|---|
| 2026.05.12 | ₩12,033 | ₩12,060 | ₩11,806 | ₩11,819 | -1.78% | 836만 |
|---|
| 2026.05.11 | ₩12,154 | ₩12,261 | ₩11,993 | ₩12,020 | -1.10% | 784.8만 |
|---|
| 2026.05.08 | ₩12,194 | ₩12,261 | ₩11,980 | ₩12,154 | -0.33% | 521.7만 |
|---|
| 2026.05.07 | ₩12,127 | ₩12,275 | ₩12,060 | ₩12,127 | 0.00% | 535.1만 |
|---|
| 2026.05.06 | ₩12,288 | ₩12,301 | ₩11,966 | ₩12,047 | -1.96% | 746.5만 |
|---|
| 2026.05.05 | ₩12,328 | ₩12,449 | ₩12,181 | ₩12,221 | -0.87% | 590.7만 |
|---|
| 2026.05.04 | ₩12,435 | ₩12,690 | ₩12,221 | ₩12,301 | -1.08% | 845만 |
|---|
| 2026.05.01 | ₩12,288 | ₩12,462 | ₩12,221 | ₩12,342 | +0.44% | 536.2만 |
|---|
| 2026.04.30 | ₩12,020 | ₩12,315 | ₩11,926 | ₩12,181 | +1.34% | 760.5만 |
|---|
| 2026.04.29 | ₩11,993 | ₩12,288 | ₩11,980 | ₩12,033 | +0.34% | 797.2만 |
|---|
| 2026.04.28 | ₩12,623 | ₩12,864 | ₩11,966 | ₩11,980 | -5.10% | 1258만 |
|---|
| 2026.04.27 | ₩11,886 | ₩12,690 | ₩11,886 | ₩12,556 | +5.64% | 1086.1만 |
|---|
| 2026.04.24 | ₩11,203 | ₩12,154 | ₩10,653 | ₩11,926 | +6.46% | 4973.7만 |
|---|
| 2026.04.23 | ₩12,690 | ₩12,797 | ₩12,422 | ₩12,502 | -1.48% | 1147.7만 |
|---|
| 2026.04.22 | ₩12,864 | ₩12,864 | ₩12,462 | ₩12,730 | -1.04% | 659.4만 |
|---|
| 2026.04.21 | ₩12,784 | ₩12,918 | ₩12,703 | ₩12,784 | 0.00% | 746.3만 |
|---|
| 2026.04.20 | ₩12,636 | ₩12,797 | ₩12,636 | ₩12,757 | +0.95% | 835.1만 |
|---|
| 2026.04.17 | ₩12,489 | ₩12,757 | ₩12,489 | ₩12,703 | +1.72% | 579.9만 |
|---|
| 2026.04.16 | ₩12,275 | ₩12,529 | ₩12,154 | ₩12,462 | +1.53% | 581.2만 |
|---|
| 2026.04.15 | ₩12,275 | ₩12,529 | ₩12,261 | ₩12,275 | 0.00% | 740.1만 |
|---|
| 2026.04.14 | ₩12,221 | ₩12,382 | ₩12,141 | ₩12,275 | +0.44% | 812.2만 |
|---|
| 2026.04.13 | ₩11,846 | ₩12,181 | ₩11,832 | ₩12,167 | +2.71% | 575.1만 |
|---|
| 2026.04.10 | ₩12,100 | ₩12,141 | ₩11,859 | ₩11,899 | -1.66% | 797.9만 |
|---|
| 2026.04.09 | ₩11,846 | ₩12,100 | ₩11,792 | ₩12,060 | +1.81% | 571.1만 |
|---|
| 2026.04.08 | ₩12,020 | ₩12,181 | ₩11,873 | ₩11,886 | -1.11% | 540.7만 |
|---|
| 2026.04.07 | ₩11,779 | ₩12,033 | ₩11,779 | ₩11,806 | +0.23% | 698.7만 |
|---|
| 2026.04.06 | ₩11,658 | ₩11,859 | ₩11,631 | ₩11,765 | +0.92% | 467.3만 |
|---|
| 2026.04.02 | ₩11,270 | ₩11,685 | ₩11,256 | ₩11,672 | +3.57% | 710.9만 |
|---|
| 2026.04.01 | ₩11,765 | ₩11,779 | ₩11,296 | ₩11,337 | -3.64% | 1023.8만 |
|---|
| 2026.03.31 | ₩11,832 | ₩11,913 | ₩11,618 | ₩11,698 | -1.13% | 661.3만 |
|---|
| 2026.03.30 | ₩11,752 | ₩11,899 | ₩11,631 | ₩11,712 | -0.34% | 527만 |
|---|
| 2026.03.27 | ₩11,980 | ₩11,980 | ₩11,618 | ₩11,698 | -2.35% | 779.5만 |
|---|
| 2026.03.26 | ₩12,127 | ₩12,275 | ₩11,966 | ₩12,020 | -0.88% | 834.9만 |
|---|
| 2026.03.25 | ₩12,382 | ₩12,516 | ₩12,087 | ₩12,194 | -1.52% | 546.1만 |
|---|
| 2026.03.24 | ₩12,194 | ₩12,382 | ₩12,154 | ₩12,288 | +0.77% | 657.9만 |
|---|
| 2026.03.23 | ₩12,248 | ₩12,583 | ₩12,141 | ₩12,315 | +0.55% | 925.9만 |
|---|
| 2026.03.20 | ₩12,288 | ₩12,342 | ₩12,033 | ₩12,087 | -1.64% | 2278.4만 |
|---|
| 2026.03.19 | ₩11,926 | ₩12,315 | ₩11,899 | ₩12,301 | +3.15% | 700.8만 |
|---|
| 2026.03.18 | ₩12,328 | ₩12,435 | ₩12,047 | ₩12,047 | -2.28% | 908.1만 |
|---|
| 2026.03.17 | ₩12,489 | ₩12,610 | ₩12,368 | ₩12,395 | -0.75% | 646.6만 |
|---|
| 2026.03.16 | ₩12,851 | ₩12,878 | ₩12,569 | ₩12,717 | -1.04% | 698.4만 |
|---|
| 2026.03.13 | ₩13,266 | ₩13,320 | ₩12,770 | ₩12,770 | -3.74% | 748.3만 |
|---|
| 2026.03.12 | ₩13,172 | ₩13,306 | ₩12,998 | ₩13,038 | -1.02% | 906.7만 |
|---|
| 2026.03.11 | ₩13,092 | ₩13,239 | ₩12,958 | ₩13,172 | +0.61% | 868.7만 |
|---|
| 2026.03.10 | ₩13,038 | ₩13,092 | ₩12,650 | ₩13,038 | 0.00% | 1017.5만 |
|---|
| 2026.03.09 | ₩12,864 | ₩13,079 | ₩12,730 | ₩13,012 | +1.15% | 815.5만 |
|---|
| 2026.03.06 | ₩12,851 | ₩13,079 | ₩12,757 | ₩13,052 | +1.56% | 512.9만 |
|---|
| 2026.03.05 | ₩12,904 | ₩13,025 | ₩12,690 | ₩12,998 | +0.73% | 736.1만 |
|---|
| 2026.03.04 | ₩12,904 | ₩13,052 | ₩12,837 | ₩12,837 | -0.52% | 606.2만 |
|---|
| 2026.03.03 | ₩12,663 | ₩12,998 | ₩12,596 | ₩12,824 | +1.27% | 505.3만 |
|---|
| 2026.03.02 | ₩12,650 | ₩13,038 | ₩12,543 | ₩12,811 | +1.27% | 756.3만 |
|---|
| 2026.02.27 | ₩12,623 | ₩12,904 | ₩12,556 | ₩12,904 | +2.23% | 1024.2만 |
|---|
| 2026.02.26 | ₩12,998 | ₩13,079 | ₩12,623 | ₩12,770 | -1.75% | 1105.8만 |
|---|
| 2026.02.25 | ₩12,650 | ₩13,105 | ₩12,569 | ₩12,998 | +2.75% | 1057.6만 |
|---|
| 2026.02.24 | ₩12,449 | ₩13,119 | ₩12,435 | ₩12,543 | +0.75% | 1199만 |
|---|
| 2026.02.23 | ₩12,395 | ₩12,449 | ₩12,007 | ₩12,342 | -0.43% | 1252만 |
|---|
| 2026.02.20 | ₩12,462 | ₩12,797 | ₩11,859 | ₩12,422 | -0.32% | 2027.8만 |
|---|
| 2026.02.19 | ₩12,864 | ₩13,079 | ₩12,543 | ₩12,650 | -1.67% | 1804.8만 |
|---|
| 2026.02.18 | ₩12,757 | ₩13,025 | ₩12,703 | ₩12,931 | +1.37% | 866.2만 |
|---|
| 2026.02.17 | ₩12,918 | ₩12,998 | ₩12,516 | ₩12,650 | -2.07% | 899.3만 |
|---|
| 2026.02.13 | ₩13,092 | ₩13,199 | ₩12,770 | ₩12,864 | -1.74% | 865.7만 |
|---|
| 2026.02.12 | ₩13,373 | ₩13,534 | ₩13,105 | ₩13,146 | -1.70% | 892.8만 |
|---|
| 2026.02.11 | ₩13,561 | ₩13,655 | ₩13,239 | ₩13,266 | -2.17% | 710.6만 |
|---|
| 2026.02.10 | ₩13,400 | ₩13,588 | ₩13,320 | ₩13,548 | +1.10% | 696.4만 |
|---|
| 2026.02.09 | ₩13,722 | ₩13,869 | ₩13,280 | ₩13,373 | -2.54% | 1094.4만 |
|---|
| 2026.02.06 | ₩13,414 | ₩13,802 | ₩13,400 | ₩13,775 | +2.70% | 1163.9만 |
|---|
| 2026.02.05 | ₩13,199 | ₩13,467 | ₩13,025 | ₩13,440 | +1.83% | 1438.6만 |
|---|
| 2026.02.04 | ₩12,650 | ₩13,253 | ₩12,623 | ₩13,239 | +4.66% | 1136.3만 |
|---|
| 2026.02.03 | ₩12,663 | ₩12,757 | ₩12,409 | ₩12,596 | -0.53% | 931.6만 |
|---|
| 2026.02.02 | ₩12,569 | ₩12,797 | ₩12,502 | ₩12,757 | +1.49% | 687만 |
|---|
| 2026.01.30 | ₩12,489 | ₩12,636 | ₩12,328 | ₩12,556 | +0.54% | 1098.8만 |
|---|
| 2026.01.29 | ₩12,663 | ₩12,851 | ₩12,502 | ₩12,556 | -0.85% | 827.3만 |
|---|
| 2026.01.28 | ₩12,623 | ₩12,730 | ₩12,462 | ₩12,516 | -0.85% | 637.1만 |
|---|
| 2026.01.27 | ₩12,623 | ₩12,663 | ₩12,476 | ₩12,556 | -0.53% | 563.2만 |
|---|
| 2026.01.26 | ₩12,717 | ₩12,770 | ₩12,556 | ₩12,730 | +0.11% | 641만 |
|---|
| 2026.01.23 | ₩12,610 | ₩12,864 | ₩12,556 | ₩12,717 | +0.85% | 795.6만 |
|---|
| 2026.01.22 | ₩12,449 | ₩12,730 | ₩12,449 | ₩12,610 | +1.29% | 858.3만 |
|---|
| 2026.01.21 | ₩12,288 | ₩12,583 | ₩12,288 | ₩12,422 | +1.09% | 585.8만 |
|---|
| 2026.01.20 | ₩12,301 | ₩12,449 | ₩12,208 | ₩12,248 | -0.44% | 610.3만 |
|---|
| 2026.01.16 | ₩12,677 | ₩12,744 | ₩12,382 | ₩12,422 | -2.01% | 687.7만 |
|---|
| 2026.01.15 | ₩12,583 | ₩12,757 | ₩12,355 | ₩12,744 | +1.28% | 942.2만 |
|---|
| 2026.01.14 | ₩12,342 | ₩12,623 | ₩12,261 | ₩12,596 | +2.06% | 711.1만 |
|---|
| 2026.01.13 | ₩12,730 | ₩12,744 | ₩12,315 | ₩12,328 | -3.16% | 782만 |
|---|
| 2026.01.12 | ₩13,038 | ₩13,079 | ₩12,690 | ₩12,744 | -2.26% | 749.9만 |
|---|
| 2026.01.09 | ₩13,065 | ₩13,119 | ₩12,878 | ₩12,985 | -0.62% | 661.7만 |
|---|
| 2026.01.08 | ₩12,864 | ₩13,186 | ₩12,851 | ₩13,025 | +1.25% | 857.4만 |
|---|
| 2026.01.07 | ₩12,998 | ₩13,012 | ₩12,636 | ₩12,864 | -1.03% | 695.4만 |
|---|
| 2026.01.06 | ₩12,650 | ₩12,998 | ₩12,596 | ₩12,985 | +2.65% | 781만 |
|---|
| 2026.01.05 | ₩12,355 | ₩12,784 | ₩12,261 | ₩12,636 | +2.28% | 814.7만 |
|---|
| 2026.01.02 | ₩12,529 | ₩12,583 | ₩12,328 | ₩12,368 | -1.28% | 637.2만 |
|---|
| 2025.12.31 | ₩12,409 | ₩12,556 | ₩12,395 | ₩12,476 | +0.54% | 495.9만 |
|---|
| 2025.12.30 | ₩12,502 | ₩12,583 | ₩12,449 | ₩12,462 | -0.32% | 419.9만 |
|---|
| 2025.12.29 | ₩12,583 | ₩12,623 | ₩12,422 | ₩12,489 | -0.75% | 461.5만 |
|---|
| 2025.12.26 | ₩12,529 | ₩12,636 | ₩12,476 | ₩12,596 | +0.53% | 419.4만 |
|---|
| 2025.12.24 | ₩12,355 | ₩12,529 | ₩12,342 | ₩12,529 | +1.41% | 251.6만 |
|---|
| 2025.12.23 | ₩12,435 | ₩12,502 | ₩12,368 | ₩12,368 | -0.54% | 442.6만 |
|---|
| 2025.12.22 | ₩12,462 | ₩12,543 | ₩12,368 | ₩12,489 | +0.22% | 710.4만 |
|---|
| 2025.12.19 | ₩12,878 | ₩12,998 | ₩12,757 | ₩12,811 | -0.52% | 1531.8만 |
|---|
| 2025.12.18 | ₩12,971 | ₩13,012 | ₩12,797 | ₩12,878 | -0.72% | 760.8만 |
|---|
| 2025.12.17 | ₩12,891 | ₩13,105 | ₩12,851 | ₩12,931 | +0.31% | 926.9만 |
|---|
| 2025.12.16 | ₩12,891 | ₩13,025 | ₩12,824 | ₩12,878 | -0.10% | 783.8만 |
|---|
| 2025.12.15 | ₩13,186 | ₩13,226 | ₩12,797 | ₩12,851 | -2.54% | 1157.7만 |
|---|
| 2025.12.12 | ₩13,065 | ₩13,266 | ₩12,891 | ₩13,146 | +0.62% | 1531.9만 |
|---|
| 2025.12.11 | ₩12,677 | ₩12,945 | ₩12,663 | ₩12,878 | +1.59% | 691.5만 |
|---|
| 2025.12.10 | ₩12,261 | ₩12,730 | ₩12,234 | ₩12,677 | +3.39% | 1409.8만 |
|---|
| 2025.12.09 | ₩12,114 | ₩12,288 | ₩12,007 | ₩12,234 | +1.00% | 785.6만 |
|---|
| 2025.12.08 | ₩12,114 | ₩12,261 | ₩11,980 | ₩12,114 | 0.00% | 515.8만 |
|---|
| 2025.12.05 | ₩11,953 | ₩12,194 | ₩11,940 | ₩12,114 | +1.35% | 614.7만 |
|---|
| 2025.12.04 | ₩12,100 | ₩12,114 | ₩11,873 | ₩11,966 | -1.11% | 692.5만 |
|---|
| 2025.12.03 | ₩11,712 | ₩12,194 | ₩11,672 | ₩12,127 | +3.55% | 770.3만 |
|---|
| 2025.12.02 | ₩11,591 | ₩11,792 | ₩11,497 | ₩11,672 | +0.69% | 688.9만 |
|---|
| 2025.12.01 | ₩11,685 | ₩11,846 | ₩11,578 | ₩11,578 | -0.92% | 684.2만 |
|---|
| 2025.11.28 | ₩11,685 | ₩11,819 | ₩11,605 | ₩11,779 | +0.80% | 347.1만 |
|---|
| 2025.11.26 | ₩11,551 | ₩11,792 | ₩11,538 | ₩11,618 | +0.58% | 711.9만 |
|---|
| 2025.11.25 | ₩11,337 | ₩11,685 | ₩11,283 | ₩11,551 | +1.89% | 769.4만 |
|---|
| 2025.11.24 | ₩11,256 | ₩11,283 | ₩11,015 | ₩11,243 | -0.12% | 1146.3만 |
|---|
| 2025.11.21 | ₩10,988 | ₩11,337 | ₩10,908 | ₩11,283 | +2.68% | 774.1만 |
|---|
| 2025.11.20 | ₩11,471 | ₩11,578 | ₩10,948 | ₩10,948 | -4.56% | 1008.6만 |
|---|
| 2025.11.19 | ₩11,685 | ₩11,739 | ₩11,189 | ₩11,323 | -3.10% | 910.9만 |
|---|
| 2025.11.18 | ₩11,899 | ₩11,899 | ₩11,685 | ₩11,698 | -1.69% | 850.9만 |
|---|
| 2025.11.17 | ₩11,832 | ₩11,980 | ₩11,779 | ₩11,926 | +0.79% | 655.1만 |
|---|
| 2025.11.14 | ₩11,886 | ₩12,033 | ₩11,819 | ₩11,832 | -0.45% | 593만 |
|---|
| 2025.11.13 | ₩11,940 | ₩12,275 | ₩11,926 | ₩11,993 | +0.45% | 878.5만 |
|---|
| 2025.11.12 | ₩12,033 | ₩12,315 | ₩11,886 | ₩11,940 | -0.78% | 835.8만 |
|---|
| 2025.11.11 | ₩11,940 | ₩12,127 | ₩11,899 | ₩11,940 | 0.00% | 742.7만 |
|---|
| 2025.11.10 | ₩12,261 | ₩12,288 | ₩11,832 | ₩11,899 | -2.95% | 914.2만 |
|---|
| 2025.11.07 | ₩12,382 | ₩12,583 | ₩12,100 | ₩12,194 | -1.52% | 865.3만 |
|---|
| 2025.11.06 | ₩12,342 | ₩13,038 | ₩12,301 | ₩12,435 | +0.76% | 1700.3만 |
|---|
| 2025.11.05 | ₩12,100 | ₩12,328 | ₩11,873 | ₩11,886 | -1.77% | 850.7만 |
|---|
| 2025.11.04 | ₩12,100 | ₩12,342 | ₩11,993 | ₩12,100 | 0.00% | 759.9만 |
|---|
| 2025.11.03 | ₩12,502 | ₩12,502 | ₩12,007 | ₩12,194 | -2.47% | 1073.5만 |
|---|
| 2025.10.31 | ₩12,422 | ₩12,596 | ₩12,221 | ₩12,502 | +0.65% | 1199만 |
|---|
| 2025.10.30 | ₩12,757 | ₩12,918 | ₩12,476 | ₩12,623 | -1.05% | 1360.5만 |
|---|
| 2025.10.29 | ₩12,757 | ₩13,105 | ₩12,623 | ₩12,784 | +0.21% | 1730만 |
|---|
| 2025.10.28 | ₩12,060 | ₩12,904 | ₩11,993 | ₩12,717 | +5.44% | 2784.7만 |
|---|
| 2025.10.27 | ₩12,033 | ₩12,100 | ₩11,765 | ₩11,940 | -0.78% | 1118.1만 |
|---|
| 2025.10.24 | ₩11,765 | ₩12,355 | ₩11,551 | ₩12,020 | +2.16% | 2873.4만 |
|---|
| 2025.10.23 | ₩10,881 | ₩11,028 | ₩10,774 | ₩10,908 | +0.25% | 1520.9만 |
|---|
| 2025.10.22 | ₩10,881 | ₩10,988 | ₩10,841 | ₩10,894 | +0.12% | 802.6만 |
|---|
| 2025.10.21 | ₩10,814 | ₩10,988 | ₩10,814 | ₩10,894 | +0.74% | 808.2만 |
|---|
| 2025.10.20 | ₩11,149 | ₩11,162 | ₩10,854 | ₩10,854 | -2.64% | 661.7만 |
|---|
| 2025.10.17 | ₩10,827 | ₩11,122 | ₩10,814 | ₩11,109 | +2.60% | 887.6만 |
|---|
| 2025.10.16 | ₩10,935 | ₩10,961 | ₩10,747 | ₩10,827 | -0.98% | 925.1만 |
|---|
| 2025.10.15 | ₩11,122 | ₩11,136 | ₩10,921 | ₩10,935 | -1.69% | 735만 |
|---|
| 2025.10.14 | ₩10,814 | ₩11,176 | ₩10,801 | ₩11,095 | +2.60% | 661.9만 |
|---|
| 2025.10.13 | ₩10,720 | ₩10,948 | ₩10,653 | ₩10,908 | +1.75% | 729.3만 |
|---|
| 2025.10.10 | ₩10,908 | ₩10,961 | ₩10,546 | ₩10,626 | -2.58% | 1128.4만 |
|---|