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 | ₩8,421 | ₩8,434 | ₩8,154 | ₩8,167 | -3.01% | 623만 |
| 2026.10.08 | ₩8,100 | ₩8,461 | ₩8,047 | ₩8,447 | +4.28% | 1025만 |
| 2026.10.07 | ₩8,180 | ₩8,247 | ₩8,087 | ₩8,154 | -0.33% | 645.9만 |
| 2026.10.06 | ₩8,114 | ₩8,247 | ₩8,047 | ₩8,194 | +0.99% | 630.9만 |
| 2026.10.05 | ₩8,020 | ₩8,167 | ₩8,020 | ₩8,140 | +1.50% | 829.1만 |
| 2026.10.02 | ₩8,087 | ₩8,154 | ₩7,967 | ₩8,007 | -0.99% | 636.8만 |
| 2026.10.01 | ₩7,913 | ₩8,114 | ₩7,873 | ₩8,034 | +1.52% | 967.3만 |
| 2026.09.30 | ₩7,994 | ₩8,074 | ₩7,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,873 |
| -1.50% |
| 961만 |
| 2026.09.29 | ₩8,087 | ₩8,140 | ₩7,913 | ₩7,967 | -1.49% | 786.9만 |
|---|
| 2026.09.28 | ₩8,194 | ₩8,220 | ₩8,007 | ₩8,167 | -0.33% | 821.1만 |
|---|
| 2026.09.25 | ₩8,047 | ₩8,381 | ₩8,047 | ₩8,247 | +2.49% | 823.9만 |
|---|
| 2026.09.24 | ₩8,154 | ₩8,180 | ₩7,927 | ₩8,047 | -1.31% | 1301.6만 |
|---|
| 2026.09.23 | ₩8,260 | ₩8,327 | ₩8,127 | ₩8,127 | -1.62% | 812.2만 |
|---|
| 2026.09.22 | ₩8,394 | ₩8,487 | ₩8,274 | ₩8,300 | -1.11% | 831.1만 |
|---|
| 2026.09.21 | ₩8,314 | ₩8,501 | ₩8,194 | ₩8,274 | -0.48% | 1169만 |
|---|
| 2026.09.18 | ₩8,674 | ₩8,674 | ₩8,234 | ₩8,247 | -4.92% | 2670.2만 |
|---|
| 2026.09.17 | ₩8,834 | ₩8,834 | ₩8,621 | ₩8,714 | -1.36% | 832.4만 |
|---|
| 2026.09.16 | ₩8,874 | ₩8,874 | ₩8,661 | ₩8,727 | -1.65% | 963.2만 |
|---|
| 2026.09.15 | ₩9,381 | ₩9,381 | ₩9,141 | ₩9,141 | -2.56% | 1075.4만 |
|---|
| 2026.09.14 | ₩9,381 | ₩9,488 | ₩9,368 | ₩9,381 | 0.00% | 517.2만 |
|---|
| 2026.09.11 | ₩9,208 | ₩9,315 | ₩9,168 | ₩9,248 | +0.43% | 462.7만 |
|---|
| 2026.09.10 | ₩9,235 | ₩9,341 | ₩9,181 | ₩9,195 | -0.43% | 528만 |
|---|
| 2026.09.09 | ₩9,355 | ₩9,395 | ₩9,114 | ₩9,261 | -1.00% | 837.4만 |
|---|
| 2026.09.08 | ₩9,622 | ₩9,622 | ₩9,341 | ₩9,341 | -2.91% | 661.5만 |
|---|
| 2026.09.04 | ₩9,608 | ₩9,662 | ₩9,528 | ₩9,582 | -0.28% | 615만 |
|---|
| 2026.09.03 | ₩9,862 | ₩9,902 | ₩9,595 | ₩9,675 | -1.89% | 581.1만 |
|---|
| 2026.09.02 | ₩9,448 | ₩9,822 | ₩9,421 | ₩9,742 | +3.11% | 794.2만 |
|---|
| 2026.09.01 | ₩9,475 | ₩9,675 | ₩9,315 | ₩9,421 | -0.56% | 1077.6만 |
|---|
| 2026.08.31 | ₩9,662 | ₩9,662 | ₩9,435 | ₩9,555 | -1.10% | 1243.9만 |
|---|
| 2026.08.28 | ₩9,635 | ₩9,742 | ₩9,608 | ₩9,662 | +0.28% | 676.9만 |
|---|
| 2026.08.27 | ₩9,675 | ₩9,715 | ₩9,568 | ₩9,622 | -0.55% | 637.6만 |
|---|
| 2026.08.26 | ₩9,768 | ₩9,795 | ₩9,648 | ₩9,688 | -0.82% | 413.4만 |
|---|
| 2026.08.25 | ₩9,728 | ₩9,915 | ₩9,648 | ₩9,795 | +0.69% | 536.6만 |
|---|
| 2026.08.24 | ₩9,768 | ₩9,995 | ₩9,742 | ₩9,768 | 0.00% | 963만 |
|---|
| 2026.08.21 | ₩9,755 | ₩9,875 | ₩9,675 | ₩9,742 | -0.14% | 713.3만 |
|---|
| 2026.08.20 | ₩9,568 | ₩9,782 | ₩9,555 | ₩9,728 | +1.67% | 634.3만 |
|---|
| 2026.08.19 | ₩9,622 | ₩9,795 | ₩9,582 | ₩9,608 | -0.14% | 756.8만 |
|---|
| 2026.08.18 | ₩9,648 | ₩9,888 | ₩9,608 | ₩9,622 | -0.28% | 761.6만 |
|---|
| 2026.08.17 | ₩9,875 | ₩9,888 | ₩9,435 | ₩9,582 | -2.97% | 869.4만 |
|---|
| 2026.08.14 | ₩9,955 | ₩10,022 | ₩9,742 | ₩9,942 | -0.13% | 793.9만 |
|---|
| 2026.08.13 | ₩9,488 | ₩10,035 | ₩9,488 | ₩9,995 | +5.34% | 1339.3만 |
|---|
| 2026.08.12 | ₩9,341 | ₩9,568 | ₩9,235 | ₩9,528 | +2.00% | 867.5만 |
|---|
| 2026.08.11 | ₩9,328 | ₩9,515 | ₩9,328 | ₩9,408 | +0.86% | 614.4만 |
|---|
| 2026.08.10 | ₩9,355 | ₩9,395 | ₩9,195 | ₩9,381 | +0.29% | 807.7만 |
|---|
| 2026.08.07 | ₩9,622 | ₩9,622 | ₩9,381 | ₩9,448 | -1.80% | 727.7만 |
|---|
| 2026.08.06 | ₩9,622 | ₩9,648 | ₩9,421 | ₩9,555 | -0.69% | 853.6만 |
|---|
| 2026.08.05 | ₩9,702 | ₩9,888 | ₩9,608 | ₩9,688 | -0.14% | 1130.7만 |
|---|
| 2026.08.04 | ₩8,821 | ₩9,822 | ₩8,781 | ₩9,755 | +10.59% | 3374.4만 |
|---|
| 2026.08.03 | ₩8,541 | ₩8,901 | ₩8,514 | ₩8,741 | +2.34% | 2025.5만 |
|---|
| 2026.07.31 | ₩9,461 | ₩9,622 | ₩8,367 | ₩8,487 | -10.30% | 5565.7만 |
|---|
| 2026.07.30 | ₩10,889 | ₩10,889 | ₩10,115 | ₩10,262 | -5.76% | 2141.5만 |
|---|
| 2026.07.29 | ₩10,969 | ₩11,170 | ₩10,729 | ₩10,796 | -1.58% | 712.2만 |
|---|
| 2026.07.28 | ₩11,009 | ₩11,196 | ₩10,929 | ₩11,023 | +0.12% | 811.2만 |
|---|
| 2026.07.27 | ₩10,983 | ₩11,143 | ₩10,849 | ₩10,903 | -0.73% | 661.2만 |
|---|
| 2026.07.24 | ₩11,103 | ₩11,103 | ₩10,689 | ₩10,969 | -1.20% | 737.3만 |
|---|
| 2026.07.23 | ₩11,276 | ₩11,303 | ₩10,943 | ₩11,090 | -1.66% | 691만 |
|---|
| 2026.07.22 | ₩11,423 | ₩11,530 | ₩11,196 | ₩11,303 | -1.05% | 711만 |
|---|
| 2026.07.21 | ₩11,610 | ₩11,770 | ₩11,076 | ₩11,303 | -2.64% | 972.4만 |
|---|
| 2026.07.20 | ₩11,530 | ₩11,663 | ₩11,290 | ₩11,557 | +0.23% | 1058.1만 |
|---|
| 2026.07.17 | ₩10,996 | ₩11,944 | ₩10,903 | ₩11,850 | +7.77% | 2322.4만 |
|---|
| 2026.07.16 | ₩10,769 | ₩11,236 | ₩10,769 | ₩11,130 | +3.35% | 777.1만 |
|---|
| 2026.07.15 | ₩10,502 | ₩10,796 | ₩10,422 | ₩10,729 | +2.16% | 780.1만 |
|---|
| 2026.07.14 | ₩10,436 | ₩10,556 | ₩10,356 | ₩10,516 | +0.77% | 450.4만 |
|---|
| 2026.07.13 | ₩10,529 | ₩10,636 | ₩10,489 | ₩10,502 | -0.25% | 447.1만 |
|---|
| 2026.07.10 | ₩10,436 | ₩10,569 | ₩10,396 | ₩10,462 | +0.26% | 365만 |
|---|
| 2026.07.09 | ₩10,209 | ₩10,489 | ₩10,155 | ₩10,436 | +2.22% | 635.5만 |
|---|
| 2026.07.08 | ₩10,489 | ₩10,489 | ₩10,209 | ₩10,302 | -1.78% | 610.8만 |
|---|
| 2026.07.07 | ₩10,743 | ₩10,863 | ₩10,582 | ₩10,609 | -1.24% | 984만 |
|---|
| 2026.07.06 | ₩10,676 | ₩10,689 | ₩10,409 | ₩10,649 | -0.25% | 604.8만 |
|---|
| 2026.07.02 | ₩10,516 | ₩10,703 | ₩10,502 | ₩10,689 | +1.65% | 620.8만 |
|---|
| 2026.07.01 | ₩10,316 | ₩10,582 | ₩10,289 | ₩10,476 | +1.55% | 720.4만 |
|---|
| 2026.06.30 | ₩10,209 | ₩10,289 | ₩10,049 | ₩10,275 | +0.65% | 744.6만 |
|---|
| 2026.06.29 | ₩10,062 | ₩10,262 | ₩10,035 | ₩10,182 | +1.19% | 778.4만 |
|---|
| 2026.06.26 | ₩9,635 | ₩10,102 | ₩9,635 | ₩10,062 | +4.43% | 810.8만 |
|---|
| 2026.06.25 | ₩9,675 | ₩9,782 | ₩9,608 | ₩9,688 | +0.14% | 590.8만 |
|---|
| 2026.06.24 | ₩9,408 | ₩9,728 | ₩9,408 | ₩9,662 | +2.70% | 754.9만 |
|---|
| 2026.06.23 | ₩9,421 | ₩9,475 | ₩9,221 | ₩9,381 | -0.42% | 987만 |
|---|
| 2026.06.22 | ₩9,501 | ₩9,635 | ₩9,408 | ₩9,461 | -0.42% | 972.7만 |
|---|
| 2026.06.18 | ₩9,542 | ₩9,702 | ₩9,475 | ₩9,501 | -0.42% | 1429만 |
|---|
| 2026.06.17 | ₩9,648 | ₩9,848 | ₩9,542 | ₩9,568 | -0.83% | 680.6만 |
|---|
| 2026.06.16 | ₩9,728 | ₩9,795 | ₩9,622 | ₩9,688 | -0.41% | 867.4만 |
|---|
| 2026.06.15 | ₩10,129 | ₩10,342 | ₩9,982 | ₩9,995 | -1.32% | 1006.9만 |
|---|
| 2026.06.12 | ₩9,822 | ₩10,142 | ₩9,808 | ₩10,075 | +2.58% | 812.7만 |
|---|
| 2026.06.11 | ₩9,808 | ₩9,848 | ₩9,662 | ₩9,768 | -0.41% | 720.3만 |
|---|
| 2026.06.10 | ₩9,888 | ₩9,915 | ₩9,742 | ₩9,808 | -0.81% | 979만 |
|---|
| 2026.06.09 | ₩9,835 | ₩10,062 | ₩9,742 | ₩9,915 | +0.81% | 895.5만 |
|---|
| 2026.06.08 | ₩9,969 | ₩9,969 | ₩9,675 | ₩9,822 | -1.47% | 1240.1만 |
|---|
| 2026.06.05 | ₩10,302 | ₩10,369 | ₩9,848 | ₩9,982 | -3.11% | 1099.2만 |
|---|
| 2026.06.04 | ₩10,676 | ₩10,703 | ₩10,262 | ₩10,289 | -3.62% | 1167.8만 |
|---|
| 2026.06.03 | ₩10,636 | ₩10,649 | ₩10,422 | ₩10,542 | -0.88% | 971.4만 |
|---|
| 2026.06.02 | ₩10,796 | ₩10,823 | ₩10,582 | ₩10,636 | -1.48% | 915.2만 |
|---|
| 2026.06.01 | ₩10,849 | ₩11,036 | ₩10,783 | ₩10,876 | +0.25% | 539만 |
|---|
| 2026.05.29 | ₩10,836 | ₩10,916 | ₩10,783 | ₩10,849 | +0.12% | 857.6만 |
|---|
| 2026.05.28 | ₩10,849 | ₩10,929 | ₩10,743 | ₩10,823 | -0.25% | 684.4만 |
|---|
| 2026.05.27 | ₩11,063 | ₩11,223 | ₩10,783 | ₩10,903 | -1.45% | 898.9만 |
|---|
| 2026.05.26 | ₩11,170 | ₩11,170 | ₩10,903 | ₩11,009 | -1.43% | 860.4만 |
|---|
| 2026.05.22 | ₩11,290 | ₩11,477 | ₩11,170 | ₩11,170 | -1.06% | 644.2만 |
|---|
| 2026.05.21 | ₩11,396 | ₩11,490 | ₩11,196 | ₩11,343 | -0.47% | 647.4만 |
|---|
| 2026.05.20 | ₩11,183 | ₩11,463 | ₩10,983 | ₩11,450 | +2.39% | 876.9만 |
|---|
| 2026.05.19 | ₩11,236 | ₩11,477 | ₩11,103 | ₩11,116 | -1.07% | 439.6만 |
|---|
| 2026.05.18 | ₩11,170 | ₩11,410 | ₩10,969 | ₩11,290 | +1.08% | 716.1만 |
|---|
| 2026.05.15 | ₩11,210 | ₩11,330 | ₩11,036 | ₩11,130 | -0.71% | 689.4만 |
|---|
| 2026.05.14 | ₩11,370 | ₩11,477 | ₩11,090 | ₩11,090 | -2.46% | 787.1만 |
|---|
| 2026.05.13 | ₩11,650 | ₩11,703 | ₩11,196 | ₩11,263 | -3.32% | 1147.7만 |
|---|
| 2026.05.12 | ₩11,984 | ₩12,010 | ₩11,757 | ₩11,770 | -1.78% | 836만 |
|---|
| 2026.05.11 | ₩12,104 | ₩12,210 | ₩11,944 | ₩11,970 | -1.10% | 784.8만 |
|---|
| 2026.05.08 | ₩12,144 | ₩12,210 | ₩11,930 | ₩12,104 | -0.33% | 521.7만 |
|---|
| 2026.05.07 | ₩12,077 | ₩12,224 | ₩12,010 | ₩12,077 | 0.00% | 535.1만 |
|---|
| 2026.05.06 | ₩12,237 | ₩12,251 | ₩11,917 | ₩11,997 | -1.96% | 746.5만 |
|---|
| 2026.05.05 | ₩12,277 | ₩12,397 | ₩12,130 | ₩12,170 | -0.87% | 590.7만 |
|---|
| 2026.05.04 | ₩12,384 | ₩12,638 | ₩12,170 | ₩12,251 | -1.08% | 845만 |
|---|
| 2026.05.01 | ₩12,237 | ₩12,411 | ₩12,170 | ₩12,291 | +0.44% | 536.2만 |
|---|
| 2026.04.30 | ₩11,970 | ₩12,264 | ₩11,877 | ₩12,130 | +1.34% | 760.5만 |
|---|
| 2026.04.29 | ₩11,944 | ₩12,237 | ₩11,930 | ₩11,984 | +0.34% | 797.2만 |
|---|
| 2026.04.28 | ₩12,571 | ₩12,811 | ₩11,917 | ₩11,930 | -5.10% | 1258만 |
|---|
| 2026.04.27 | ₩11,837 | ₩12,638 | ₩11,837 | ₩12,504 | +5.64% | 1086.1만 |
|---|
| 2026.04.24 | ₩11,156 | ₩12,104 | ₩10,609 | ₩11,877 | +6.46% | 4973.7만 |
|---|
| 2026.04.23 | ₩12,638 | ₩12,744 | ₩12,371 | ₩12,451 | -1.48% | 1147.7만 |
|---|
| 2026.04.22 | ₩12,811 | ₩12,811 | ₩12,411 | ₩12,678 | -1.04% | 659.4만 |
|---|
| 2026.04.21 | ₩12,731 | ₩12,864 | ₩12,651 | ₩12,731 | 0.00% | 746.3만 |
|---|
| 2026.04.20 | ₩12,584 | ₩12,744 | ₩12,584 | ₩12,704 | +0.95% | 835.1만 |
|---|
| 2026.04.17 | ₩12,437 | ₩12,704 | ₩12,437 | ₩12,651 | +1.72% | 579.9만 |
|---|
| 2026.04.16 | ₩12,224 | ₩12,477 | ₩12,104 | ₩12,411 | +1.53% | 581.2만 |
|---|
| 2026.04.15 | ₩12,224 | ₩12,477 | ₩12,210 | ₩12,224 | 0.00% | 740.1만 |
|---|
| 2026.04.14 | ₩12,170 | ₩12,331 | ₩12,090 | ₩12,224 | +0.44% | 812.2만 |
|---|
| 2026.04.13 | ₩11,797 | ₩12,130 | ₩11,783 | ₩12,117 | +2.71% | 575.1만 |
|---|
| 2026.04.10 | ₩12,050 | ₩12,090 | ₩11,810 | ₩11,850 | -1.66% | 797.9만 |
|---|
| 2026.04.09 | ₩11,797 | ₩12,050 | ₩11,743 | ₩12,010 | +1.81% | 571.1만 |
|---|
| 2026.04.08 | ₩11,970 | ₩12,130 | ₩11,823 | ₩11,837 | -1.11% | 540.7만 |
|---|
| 2026.04.07 | ₩11,730 | ₩11,984 | ₩11,730 | ₩11,757 | +0.23% | 698.7만 |
|---|
| 2026.04.06 | ₩11,610 | ₩11,810 | ₩11,583 | ₩11,717 | +0.92% | 467.3만 |
|---|
| 2026.04.02 | ₩11,223 | ₩11,637 | ₩11,210 | ₩11,623 | +3.57% | 710.9만 |
|---|
| 2026.04.01 | ₩11,717 | ₩11,730 | ₩11,250 | ₩11,290 | -3.64% | 1023.8만 |
|---|
| 2026.03.31 | ₩11,783 | ₩11,864 | ₩11,570 | ₩11,650 | -1.13% | 661.3만 |
|---|
| 2026.03.30 | ₩11,703 | ₩11,850 | ₩11,583 | ₩11,663 | -0.34% | 527만 |
|---|
| 2026.03.27 | ₩11,930 | ₩11,930 | ₩11,570 | ₩11,650 | -2.35% | 779.5만 |
|---|
| 2026.03.26 | ₩12,077 | ₩12,224 | ₩11,917 | ₩11,970 | -0.88% | 834.9만 |
|---|
| 2026.03.25 | ₩12,331 | ₩12,464 | ₩12,037 | ₩12,144 | -1.52% | 546.1만 |
|---|
| 2026.03.24 | ₩12,144 | ₩12,331 | ₩12,104 | ₩12,237 | +0.77% | 657.9만 |
|---|
| 2026.03.23 | ₩12,197 | ₩12,531 | ₩12,090 | ₩12,264 | +0.55% | 925.9만 |
|---|
| 2026.03.20 | ₩12,237 | ₩12,291 | ₩11,984 | ₩12,037 | -1.64% | 2278.4만 |
|---|
| 2026.03.19 | ₩11,877 | ₩12,264 | ₩11,850 | ₩12,251 | +3.15% | 700.8만 |
|---|
| 2026.03.18 | ₩12,277 | ₩12,384 | ₩11,997 | ₩11,997 | -2.28% | 908.1만 |
|---|
| 2026.03.17 | ₩12,437 | ₩12,557 | ₩12,317 | ₩12,344 | -0.75% | 646.6만 |
|---|
| 2026.03.16 | ₩12,798 | ₩12,824 | ₩12,517 | ₩12,664 | -1.04% | 698.4만 |
|---|
| 2026.03.13 | ₩13,211 | ₩13,265 | ₩12,718 | ₩12,718 | -3.74% | 748.3만 |
|---|
| 2026.03.12 | ₩13,118 | ₩13,251 | ₩12,944 | ₩12,984 | -1.02% | 906.7만 |
|---|
| 2026.03.11 | ₩13,038 | ₩13,185 | ₩12,904 | ₩13,118 | +0.61% | 868.7만 |
|---|
| 2026.03.10 | ₩12,984 | ₩13,038 | ₩12,597 | ₩12,984 | 0.00% | 1017.5만 |
|---|
| 2026.03.09 | ₩12,811 | ₩13,025 | ₩12,678 | ₩12,958 | +1.15% | 815.5만 |
|---|
| 2026.03.06 | ₩12,798 | ₩13,025 | ₩12,704 | ₩12,998 | +1.56% | 512.9만 |
|---|
| 2026.03.05 | ₩12,851 | ₩12,971 | ₩12,638 | ₩12,944 | +0.73% | 736.1만 |
|---|
| 2026.03.04 | ₩12,851 | ₩12,998 | ₩12,784 | ₩12,784 | -0.52% | 606.2만 |
|---|
| 2026.03.03 | ₩12,611 | ₩12,944 | ₩12,544 | ₩12,771 | +1.27% | 505.3만 |
|---|
| 2026.03.02 | ₩12,597 | ₩12,984 | ₩12,491 | ₩12,758 | +1.27% | 756.3만 |
|---|
| 2026.02.27 | ₩12,571 | ₩12,851 | ₩12,504 | ₩12,851 | +2.23% | 1024.2만 |
|---|
| 2026.02.26 | ₩12,944 | ₩13,025 | ₩12,571 | ₩12,718 | -1.75% | 1105.8만 |
|---|
| 2026.02.25 | ₩12,597 | ₩13,051 | ₩12,517 | ₩12,944 | +2.75% | 1057.6만 |
|---|
| 2026.02.24 | ₩12,397 | ₩13,065 | ₩12,384 | ₩12,491 | +0.75% | 1199만 |
|---|
| 2026.02.23 | ₩12,344 | ₩12,397 | ₩11,957 | ₩12,291 | -0.43% | 1252만 |
|---|
| 2026.02.20 | ₩12,411 | ₩12,744 | ₩11,810 | ₩12,371 | -0.32% | 2027.8만 |
|---|
| 2026.02.19 | ₩12,811 | ₩13,025 | ₩12,491 | ₩12,597 | -1.67% | 1804.8만 |
|---|
| 2026.02.18 | ₩12,704 | ₩12,971 | ₩12,651 | ₩12,878 | +1.37% | 866.2만 |
|---|
| 2026.02.17 | ₩12,864 | ₩12,944 | ₩12,464 | ₩12,597 | -2.07% | 899.3만 |
|---|
| 2026.02.13 | ₩13,038 | ₩13,145 | ₩12,718 | ₩12,811 | -1.74% | 865.7만 |
|---|
| 2026.02.12 | ₩13,318 | ₩13,478 | ₩13,051 | ₩13,091 | -1.70% | 892.8만 |
|---|
| 2026.02.11 | ₩13,505 | ₩13,598 | ₩13,185 | ₩13,211 | -2.17% | 710.6만 |
|---|
| 2026.02.10 | ₩13,345 | ₩13,532 | ₩13,265 | ₩13,492 | +1.10% | 696.4만 |
|---|
| 2026.02.09 | ₩13,665 | ₩13,812 | ₩13,225 | ₩13,318 | -2.54% | 1094.4만 |
|---|
| 2026.02.06 | ₩13,358 | ₩13,745 | ₩13,345 | ₩13,718 | +2.70% | 1163.9만 |
|---|
| 2026.02.05 | ₩13,145 | ₩13,412 | ₩12,971 | ₩13,385 | +1.83% | 1438.6만 |
|---|
| 2026.02.04 | ₩12,597 | ₩13,198 | ₩12,571 | ₩13,185 | +4.66% | 1136.3만 |
|---|
| 2026.02.03 | ₩12,611 | ₩12,704 | ₩12,357 | ₩12,544 | -0.53% | 931.6만 |
|---|
| 2026.02.02 | ₩12,517 | ₩12,744 | ₩12,451 | ₩12,704 | +1.49% | 687만 |
|---|
| 2026.01.30 | ₩12,437 | ₩12,584 | ₩12,277 | ₩12,504 | +0.54% | 1098.8만 |
|---|
| 2026.01.29 | ₩12,611 | ₩12,798 | ₩12,451 | ₩12,504 | -0.85% | 827.3만 |
|---|
| 2026.01.28 | ₩12,571 | ₩12,678 | ₩12,411 | ₩12,464 | -0.85% | 637.1만 |
|---|
| 2026.01.27 | ₩12,571 | ₩12,611 | ₩12,424 | ₩12,504 | -0.53% | 563.2만 |
|---|
| 2026.01.26 | ₩12,664 | ₩12,718 | ₩12,504 | ₩12,678 | +0.11% | 641만 |
|---|
| 2026.01.23 | ₩12,557 | ₩12,811 | ₩12,504 | ₩12,664 | +0.85% | 795.6만 |
|---|
| 2026.01.22 | ₩12,397 | ₩12,678 | ₩12,397 | ₩12,557 | +1.29% | 858.3만 |
|---|
| 2026.01.21 | ₩12,237 | ₩12,531 | ₩12,237 | ₩12,371 | +1.09% | 585.8만 |
|---|
| 2026.01.20 | ₩12,251 | ₩12,397 | ₩12,157 | ₩12,197 | -0.44% | 610.3만 |
|---|
| 2026.01.16 | ₩12,624 | ₩12,691 | ₩12,331 | ₩12,371 | -2.01% | 687.7만 |
|---|
| 2026.01.15 | ₩12,531 | ₩12,704 | ₩12,304 | ₩12,691 | +1.28% | 942.2만 |
|---|
| 2026.01.14 | ₩12,291 | ₩12,571 | ₩12,210 | ₩12,544 | +2.06% | 711.1만 |
|---|
| 2026.01.13 | ₩12,678 | ₩12,691 | ₩12,264 | ₩12,277 | -3.16% | 782만 |
|---|
| 2026.01.12 | ₩12,984 | ₩13,025 | ₩12,638 | ₩12,691 | -2.26% | 749.9만 |
|---|
| 2026.01.09 | ₩13,011 | ₩13,065 | ₩12,824 | ₩12,931 | -0.62% | 661.7만 |
|---|
| 2026.01.08 | ₩12,811 | ₩13,131 | ₩12,798 | ₩12,971 | +1.25% | 857.4만 |
|---|
| 2026.01.07 | ₩12,944 | ₩12,958 | ₩12,584 | ₩12,811 | -1.03% | 695.4만 |
|---|
| 2026.01.06 | ₩12,597 | ₩12,944 | ₩12,544 | ₩12,931 | +2.65% | 781만 |
|---|
| 2026.01.05 | ₩12,304 | ₩12,731 | ₩12,210 | ₩12,584 | +2.28% | 814.7만 |
|---|
| 2026.01.02 | ₩12,477 | ₩12,531 | ₩12,277 | ₩12,317 | -1.28% | 637.2만 |
|---|
| 2025.12.31 | ₩12,357 | ₩12,504 | ₩12,344 | ₩12,424 | +0.54% | 495.9만 |
|---|
| 2025.12.30 | ₩12,451 | ₩12,531 | ₩12,397 | ₩12,411 | -0.32% | 419.9만 |
|---|
| 2025.12.29 | ₩12,531 | ₩12,571 | ₩12,371 | ₩12,437 | -0.75% | 461.5만 |
|---|
| 2025.12.26 | ₩12,477 | ₩12,584 | ₩12,424 | ₩12,544 | +0.53% | 419.4만 |
|---|
| 2025.12.24 | ₩12,304 | ₩12,477 | ₩12,291 | ₩12,477 | +1.41% | 251.6만 |
|---|
| 2025.12.23 | ₩12,384 | ₩12,451 | ₩12,317 | ₩12,317 | -0.54% | 442.6만 |
|---|
| 2025.12.22 | ₩12,411 | ₩12,491 | ₩12,317 | ₩12,437 | +0.22% | 710.4만 |
|---|
| 2025.12.19 | ₩12,824 | ₩12,944 | ₩12,704 | ₩12,758 | -0.52% | 1531.8만 |
|---|
| 2025.12.18 | ₩12,918 | ₩12,958 | ₩12,744 | ₩12,824 | -0.72% | 760.8만 |
|---|
| 2025.12.17 | ₩12,838 | ₩13,051 | ₩12,798 | ₩12,878 | +0.31% | 926.9만 |
|---|
| 2025.12.16 | ₩12,838 | ₩12,971 | ₩12,771 | ₩12,824 | -0.10% | 783.8만 |
|---|
| 2025.12.15 | ₩13,131 | ₩13,171 | ₩12,744 | ₩12,798 | -2.54% | 1157.7만 |
|---|
| 2025.12.12 | ₩13,011 | ₩13,211 | ₩12,838 | ₩13,091 | +0.62% | 1531.9만 |
|---|
| 2025.12.11 | ₩12,624 | ₩12,891 | ₩12,611 | ₩12,824 | +1.59% | 691.5만 |
|---|
| 2025.12.10 | ₩12,210 | ₩12,678 | ₩12,184 | ₩12,624 | +3.39% | 1409.8만 |
|---|
| 2025.12.09 | ₩12,064 | ₩12,237 | ₩11,957 | ₩12,184 | +1.00% | 785.6만 |
|---|
| 2025.12.08 | ₩12,064 | ₩12,210 | ₩11,930 | ₩12,064 | 0.00% | 515.8만 |
|---|
| 2025.12.05 | ₩11,904 | ₩12,144 | ₩11,890 | ₩12,064 | +1.35% | 614.7만 |
|---|
| 2025.12.04 | ₩12,050 | ₩12,064 | ₩11,823 | ₩11,917 | -1.11% | 692.5만 |
|---|
| 2025.12.03 | ₩11,663 | ₩12,144 | ₩11,623 | ₩12,077 | +3.55% | 770.3만 |
|---|
| 2025.12.02 | ₩11,543 | ₩11,743 | ₩11,450 | ₩11,623 | +0.69% | 688.9만 |
|---|
| 2025.12.01 | ₩11,637 | ₩11,797 | ₩11,530 | ₩11,530 | -0.92% | 684.2만 |
|---|
| 2025.11.28 | ₩11,637 | ₩11,770 | ₩11,557 | ₩11,730 | +0.80% | 347.1만 |
|---|
| 2025.11.26 | ₩11,503 | ₩11,743 | ₩11,490 | ₩11,570 | +0.58% | 711.9만 |
|---|
| 2025.11.25 | ₩11,290 | ₩11,637 | ₩11,236 | ₩11,503 | +1.89% | 769.4만 |
|---|
| 2025.11.24 | ₩11,210 | ₩11,236 | ₩10,969 | ₩11,196 | -0.12% | 1146.3만 |
|---|
| 2025.11.21 | ₩10,943 | ₩11,290 | ₩10,863 | ₩11,236 | +2.68% | 774.1만 |
|---|
| 2025.11.20 | ₩11,423 | ₩11,530 | ₩10,903 | ₩10,903 | -4.56% | 1008.6만 |
|---|
| 2025.11.19 | ₩11,637 | ₩11,690 | ₩11,143 | ₩11,276 | -3.10% | 910.9만 |
|---|
| 2025.11.18 | ₩11,850 | ₩11,850 | ₩11,637 | ₩11,650 | -1.69% | 850.9만 |
|---|
| 2025.11.17 | ₩11,783 | ₩11,930 | ₩11,730 | ₩11,877 | +0.79% | 655.1만 |
|---|
| 2025.11.14 | ₩11,837 | ₩11,984 | ₩11,770 | ₩11,783 | -0.45% | 593만 |
|---|
| 2025.11.13 | ₩11,890 | ₩12,224 | ₩11,877 | ₩11,944 | +0.45% | 878.5만 |
|---|
| 2025.11.12 | ₩11,984 | ₩12,264 | ₩11,837 | ₩11,890 | -0.78% | 835.8만 |
|---|
| 2025.11.11 | ₩11,890 | ₩12,077 | ₩11,850 | ₩11,890 | 0.00% | 742.7만 |
|---|
| 2025.11.10 | ₩12,210 | ₩12,237 | ₩11,783 | ₩11,850 | -2.95% | 914.2만 |
|---|
| 2025.11.07 | ₩12,331 | ₩12,531 | ₩12,050 | ₩12,144 | -1.52% | 865.3만 |
|---|
| 2025.11.06 | ₩12,291 | ₩12,984 | ₩12,251 | ₩12,384 | +0.76% | 1700.3만 |
|---|
| 2025.11.05 | ₩12,050 | ₩12,277 | ₩11,823 | ₩11,837 | -1.77% | 850.7만 |
|---|
| 2025.11.04 | ₩12,050 | ₩12,291 | ₩11,944 | ₩12,050 | 0.00% | 759.9만 |
|---|
| 2025.11.03 | ₩12,451 | ₩12,451 | ₩11,957 | ₩12,144 | -2.47% | 1073.5만 |
|---|
| 2025.10.31 | ₩12,371 | ₩12,544 | ₩12,170 | ₩12,451 | +0.65% | 1199만 |
|---|
| 2025.10.30 | ₩12,704 | ₩12,864 | ₩12,424 | ₩12,571 | -1.05% | 1360.5만 |
|---|
| 2025.10.29 | ₩12,704 | ₩13,051 | ₩12,571 | ₩12,731 | +0.21% | 1730만 |
|---|
| 2025.10.28 | ₩12,010 | ₩12,851 | ₩11,944 | ₩12,664 | +5.44% | 2784.7만 |
|---|
| 2025.10.27 | ₩11,984 | ₩12,050 | ₩11,717 | ₩11,890 | -0.78% | 1118.1만 |
|---|
| 2025.10.24 | ₩11,717 | ₩12,304 | ₩11,503 | ₩11,970 | +2.16% | 2873.4만 |
|---|
| 2025.10.23 | ₩10,836 | ₩10,983 | ₩10,729 | ₩10,863 | +0.25% | 1520.9만 |
|---|
| 2025.10.22 | ₩10,836 | ₩10,943 | ₩10,796 | ₩10,849 | +0.12% | 802.6만 |
|---|
| 2025.10.21 | ₩10,769 | ₩10,943 | ₩10,769 | ₩10,849 | +0.74% | 808.2만 |
|---|
| 2025.10.20 | ₩11,103 | ₩11,116 | ₩10,809 | ₩10,809 | -2.64% | 661.7만 |
|---|
| 2025.10.17 | ₩10,783 | ₩11,076 | ₩10,769 | ₩11,063 | +2.60% | 887.6만 |
|---|
| 2025.10.16 | ₩10,889 | ₩10,916 | ₩10,703 | ₩10,783 | -0.98% | 925.1만 |
|---|
| 2025.10.15 | ₩11,076 | ₩11,090 | ₩10,876 | ₩10,889 | -1.69% | 735만 |
|---|
| 2025.10.14 | ₩10,769 | ₩11,130 | ₩10,756 | ₩11,049 | +2.60% | 661.9만 |
|---|
| 2025.10.13 | ₩10,676 | ₩10,903 | ₩10,609 | ₩10,863 | +1.75% | 729.3만 |
|---|
| 2025.10.10 | ₩10,863 | ₩10,916 | ₩10,502 | ₩10,582 | -2.58% | 1128.4만 |
|---|