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 | ₩8,465 | ₩8,479 | ₩8,197 | ₩8,210 | -3.01% | 623만 |
| 2026.10.08 | ₩8,143 | ₩8,505 | ₩8,090 | ₩8,492 | +4.28% | 1025만 |
| 2026.10.07 | ₩8,224 | ₩8,291 | ₩8,130 | ₩8,197 | -0.33% | 645.9만 |
| 2026.10.06 | ₩8,157 | ₩8,291 | ₩8,090 | ₩8,237 | +0.99% | 630.9만 |
| 2026.10.05 | ₩8,063 | ₩8,210 | ₩8,063 | ₩8,184 | +1.50% | 829.1만 |
| 2026.10.02 | ₩8,130 | ₩8,197 | ₩8,009 | ₩8,049 | -0.99% | 636.8만 |
| 2026.10.01 | ₩7,955 | ₩8,157 | ₩7,915 | ₩8,076 | +1.52% | 967.3만 |
| 2026.09.30 | ₩8,036 | ₩8,116 | ₩7,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,915 |
| -1.50% |
| 961만 |
| 2026.09.29 | ₩8,130 | ₩8,184 | ₩7,955 | ₩8,009 | -1.49% | 786.9만 |
|---|
| 2026.09.28 | ₩8,237 | ₩8,264 | ₩8,049 | ₩8,210 | -0.33% | 821.1만 |
|---|
| 2026.09.25 | ₩8,090 | ₩8,425 | ₩8,090 | ₩8,291 | +2.49% | 823.9만 |
|---|
| 2026.09.24 | ₩8,197 | ₩8,224 | ₩7,969 | ₩8,090 | -1.31% | 1301.6만 |
|---|
| 2026.09.23 | ₩8,304 | ₩8,371 | ₩8,170 | ₩8,170 | -1.62% | 812.2만 |
|---|
| 2026.09.22 | ₩8,438 | ₩8,532 | ₩8,318 | ₩8,345 | -1.11% | 831.1만 |
|---|
| 2026.09.21 | ₩8,358 | ₩8,546 | ₩8,237 | ₩8,318 | -0.48% | 1169만 |
|---|
| 2026.09.18 | ₩8,720 | ₩8,720 | ₩8,277 | ₩8,291 | -4.92% | 2670.2만 |
|---|
| 2026.09.17 | ₩8,881 | ₩8,881 | ₩8,666 | ₩8,760 | -1.36% | 832.4만 |
|---|
| 2026.09.16 | ₩8,921 | ₩8,921 | ₩8,707 | ₩8,774 | -1.65% | 963.2만 |
|---|
| 2026.09.15 | ₩9,431 | ₩9,431 | ₩9,190 | ₩9,190 | -2.56% | 1075.4만 |
|---|
| 2026.09.14 | ₩9,431 | ₩9,538 | ₩9,418 | ₩9,431 | 0.00% | 517.2만 |
|---|
| 2026.09.11 | ₩9,257 | ₩9,364 | ₩9,217 | ₩9,297 | +0.43% | 462.7만 |
|---|
| 2026.09.10 | ₩9,284 | ₩9,391 | ₩9,230 | ₩9,243 | -0.43% | 528만 |
|---|
| 2026.09.09 | ₩9,404 | ₩9,445 | ₩9,163 | ₩9,310 | -1.00% | 837.4만 |
|---|
| 2026.09.08 | ₩9,673 | ₩9,673 | ₩9,391 | ₩9,391 | -2.91% | 661.5만 |
|---|
| 2026.09.04 | ₩9,659 | ₩9,713 | ₩9,579 | ₩9,632 | -0.28% | 615만 |
|---|
| 2026.09.03 | ₩9,914 | ₩9,954 | ₩9,646 | ₩9,726 | -1.89% | 581.1만 |
|---|
| 2026.09.02 | ₩9,498 | ₩9,874 | ₩9,471 | ₩9,793 | +3.11% | 794.2만 |
|---|
| 2026.09.01 | ₩9,525 | ₩9,726 | ₩9,364 | ₩9,471 | -0.56% | 1077.6만 |
|---|
| 2026.08.31 | ₩9,713 | ₩9,713 | ₩9,485 | ₩9,606 | -1.10% | 1243.9만 |
|---|
| 2026.08.28 | ₩9,686 | ₩9,793 | ₩9,659 | ₩9,713 | +0.28% | 676.9만 |
|---|
| 2026.08.27 | ₩9,726 | ₩9,767 | ₩9,619 | ₩9,673 | -0.55% | 637.6만 |
|---|
| 2026.08.26 | ₩9,820 | ₩9,847 | ₩9,699 | ₩9,740 | -0.82% | 413.4만 |
|---|
| 2026.08.25 | ₩9,780 | ₩9,968 | ₩9,699 | ₩9,847 | +0.69% | 536.6만 |
|---|
| 2026.08.24 | ₩9,820 | ₩10,048 | ₩9,793 | ₩9,820 | 0.00% | 963만 |
|---|
| 2026.08.21 | ₩9,807 | ₩9,928 | ₩9,726 | ₩9,793 | -0.14% | 713.3만 |
|---|
| 2026.08.20 | ₩9,619 | ₩9,834 | ₩9,606 | ₩9,780 | +1.67% | 634.3만 |
|---|
| 2026.08.19 | ₩9,673 | ₩9,847 | ₩9,632 | ₩9,659 | -0.14% | 756.8만 |
|---|
| 2026.08.18 | ₩9,699 | ₩9,941 | ₩9,659 | ₩9,673 | -0.28% | 761.6만 |
|---|
| 2026.08.17 | ₩9,928 | ₩9,941 | ₩9,485 | ₩9,632 | -2.97% | 869.4만 |
|---|
| 2026.08.14 | ₩10,008 | ₩10,075 | ₩9,793 | ₩9,995 | -0.13% | 793.9만 |
|---|
| 2026.08.13 | ₩9,538 | ₩10,089 | ₩9,538 | ₩10,048 | +5.34% | 1339.3만 |
|---|
| 2026.08.12 | ₩9,391 | ₩9,619 | ₩9,284 | ₩9,579 | +2.00% | 867.5만 |
|---|
| 2026.08.11 | ₩9,378 | ₩9,565 | ₩9,378 | ₩9,458 | +0.86% | 614.4만 |
|---|
| 2026.08.10 | ₩9,404 | ₩9,445 | ₩9,243 | ₩9,431 | +0.29% | 807.7만 |
|---|
| 2026.08.07 | ₩9,673 | ₩9,673 | ₩9,431 | ₩9,498 | -1.80% | 727.7만 |
|---|
| 2026.08.06 | ₩9,673 | ₩9,699 | ₩9,471 | ₩9,606 | -0.69% | 853.6만 |
|---|
| 2026.08.05 | ₩9,753 | ₩9,941 | ₩9,659 | ₩9,740 | -0.14% | 1130.7만 |
|---|
| 2026.08.04 | ₩8,868 | ₩9,874 | ₩8,827 | ₩9,807 | +10.59% | 3374.4만 |
|---|
| 2026.08.03 | ₩8,586 | ₩8,948 | ₩8,559 | ₩8,787 | +2.34% | 2025.5만 |
|---|
| 2026.07.31 | ₩9,512 | ₩9,673 | ₩8,412 | ₩8,532 | -10.30% | 5565.7만 |
|---|
| 2026.07.30 | ₩10,947 | ₩10,947 | ₩10,169 | ₩10,317 | -5.76% | 2141.5만 |
|---|
| 2026.07.29 | ₩11,028 | ₩11,229 | ₩10,786 | ₩10,853 | -1.58% | 712.2만 |
|---|
| 2026.07.28 | ₩11,068 | ₩11,256 | ₩10,987 | ₩11,081 | +0.12% | 811.2만 |
|---|
| 2026.07.27 | ₩11,041 | ₩11,202 | ₩10,907 | ₩10,961 | -0.73% | 661.2만 |
|---|
| 2026.07.24 | ₩11,162 | ₩11,162 | ₩10,746 | ₩11,028 | -1.20% | 737.3만 |
|---|
| 2026.07.23 | ₩11,336 | ₩11,363 | ₩11,001 | ₩11,148 | -1.66% | 691만 |
|---|
| 2026.07.22 | ₩11,484 | ₩11,591 | ₩11,256 | ₩11,363 | -1.05% | 711만 |
|---|
| 2026.07.21 | ₩11,672 | ₩11,833 | ₩11,135 | ₩11,363 | -2.64% | 972.4만 |
|---|
| 2026.07.20 | ₩11,591 | ₩11,725 | ₩11,350 | ₩11,618 | +0.23% | 1058.1만 |
|---|
| 2026.07.17 | ₩11,054 | ₩12,007 | ₩10,961 | ₩11,913 | +7.77% | 2322.4만 |
|---|
| 2026.07.16 | ₩10,826 | ₩11,296 | ₩10,826 | ₩11,189 | +3.35% | 777.1만 |
|---|
| 2026.07.15 | ₩10,558 | ₩10,853 | ₩10,478 | ₩10,786 | +2.16% | 780.1만 |
|---|
| 2026.07.14 | ₩10,491 | ₩10,612 | ₩10,411 | ₩10,571 | +0.77% | 450.4만 |
|---|
| 2026.07.13 | ₩10,585 | ₩10,692 | ₩10,545 | ₩10,558 | -0.25% | 447.1만 |
|---|
| 2026.07.10 | ₩10,491 | ₩10,625 | ₩10,451 | ₩10,518 | +0.26% | 365만 |
|---|
| 2026.07.09 | ₩10,263 | ₩10,545 | ₩10,209 | ₩10,491 | +2.22% | 635.5만 |
|---|
| 2026.07.08 | ₩10,545 | ₩10,545 | ₩10,263 | ₩10,357 | -1.78% | 610.8만 |
|---|
| 2026.07.07 | ₩10,800 | ₩10,920 | ₩10,639 | ₩10,665 | -1.24% | 984만 |
|---|
| 2026.07.06 | ₩10,732 | ₩10,746 | ₩10,464 | ₩10,706 | -0.25% | 604.8만 |
|---|
| 2026.07.02 | ₩10,571 | ₩10,759 | ₩10,558 | ₩10,746 | +1.65% | 620.8만 |
|---|
| 2026.07.01 | ₩10,370 | ₩10,639 | ₩10,343 | ₩10,531 | +1.55% | 720.4만 |
|---|
| 2026.06.30 | ₩10,263 | ₩10,343 | ₩10,102 | ₩10,330 | +0.65% | 744.6만 |
|---|
| 2026.06.29 | ₩10,115 | ₩10,317 | ₩10,089 | ₩10,236 | +1.19% | 778.4만 |
|---|
| 2026.06.26 | ₩9,686 | ₩10,156 | ₩9,686 | ₩10,115 | +4.43% | 810.8만 |
|---|
| 2026.06.25 | ₩9,726 | ₩9,834 | ₩9,659 | ₩9,740 | +0.14% | 590.8만 |
|---|
| 2026.06.24 | ₩9,458 | ₩9,780 | ₩9,458 | ₩9,713 | +2.70% | 754.9만 |
|---|
| 2026.06.23 | ₩9,471 | ₩9,525 | ₩9,270 | ₩9,431 | -0.42% | 987만 |
|---|
| 2026.06.22 | ₩9,552 | ₩9,686 | ₩9,458 | ₩9,512 | -0.42% | 972.7만 |
|---|
| 2026.06.18 | ₩9,592 | ₩9,753 | ₩9,525 | ₩9,552 | -0.42% | 1429만 |
|---|
| 2026.06.17 | ₩9,699 | ₩9,901 | ₩9,592 | ₩9,619 | -0.83% | 680.6만 |
|---|
| 2026.06.16 | ₩9,780 | ₩9,847 | ₩9,673 | ₩9,740 | -0.41% | 867.4만 |
|---|
| 2026.06.15 | ₩10,182 | ₩10,397 | ₩10,035 | ₩10,048 | -1.32% | 1006.9만 |
|---|
| 2026.06.12 | ₩9,874 | ₩10,196 | ₩9,860 | ₩10,129 | +2.58% | 812.7만 |
|---|
| 2026.06.11 | ₩9,860 | ₩9,901 | ₩9,713 | ₩9,820 | -0.41% | 720.3만 |
|---|
| 2026.06.10 | ₩9,941 | ₩9,968 | ₩9,793 | ₩9,860 | -0.81% | 979만 |
|---|
| 2026.06.09 | ₩9,887 | ₩10,115 | ₩9,793 | ₩9,968 | +0.81% | 895.5만 |
|---|
| 2026.06.08 | ₩10,021 | ₩10,021 | ₩9,726 | ₩9,874 | -1.47% | 1240.1만 |
|---|
| 2026.06.05 | ₩10,357 | ₩10,424 | ₩9,901 | ₩10,035 | -3.11% | 1099.2만 |
|---|
| 2026.06.04 | ₩10,732 | ₩10,759 | ₩10,317 | ₩10,343 | -3.62% | 1167.8만 |
|---|
| 2026.06.03 | ₩10,692 | ₩10,706 | ₩10,478 | ₩10,598 | -0.88% | 971.4만 |
|---|
| 2026.06.02 | ₩10,853 | ₩10,880 | ₩10,639 | ₩10,692 | -1.48% | 915.2만 |
|---|
| 2026.06.01 | ₩10,907 | ₩11,095 | ₩10,840 | ₩10,934 | +0.25% | 539만 |
|---|
| 2026.05.29 | ₩10,893 | ₩10,974 | ₩10,840 | ₩10,907 | +0.12% | 857.6만 |
|---|
| 2026.05.28 | ₩10,907 | ₩10,987 | ₩10,800 | ₩10,880 | -0.25% | 684.4만 |
|---|
| 2026.05.27 | ₩11,122 | ₩11,283 | ₩10,840 | ₩10,961 | -1.45% | 898.9만 |
|---|
| 2026.05.26 | ₩11,229 | ₩11,229 | ₩10,961 | ₩11,068 | -1.43% | 860.4만 |
|---|
| 2026.05.22 | ₩11,350 | ₩11,537 | ₩11,229 | ₩11,229 | -1.06% | 644.2만 |
|---|
| 2026.05.21 | ₩11,457 | ₩11,551 | ₩11,256 | ₩11,403 | -0.47% | 647.4만 |
|---|
| 2026.05.20 | ₩11,242 | ₩11,524 | ₩11,041 | ₩11,511 | +2.39% | 876.9만 |
|---|
| 2026.05.19 | ₩11,296 | ₩11,537 | ₩11,162 | ₩11,175 | -1.07% | 439.6만 |
|---|
| 2026.05.18 | ₩11,229 | ₩11,470 | ₩11,028 | ₩11,350 | +1.08% | 716.1만 |
|---|
| 2026.05.15 | ₩11,269 | ₩11,390 | ₩11,095 | ₩11,189 | -0.71% | 689.4만 |
|---|
| 2026.05.14 | ₩11,430 | ₩11,537 | ₩11,148 | ₩11,148 | -2.46% | 787.1만 |
|---|
| 2026.05.13 | ₩11,712 | ₩11,765 | ₩11,256 | ₩11,323 | -3.32% | 1147.7만 |
|---|
| 2026.05.12 | ₩12,047 | ₩12,074 | ₩11,819 | ₩11,833 | -1.78% | 836만 |
|---|
| 2026.05.11 | ₩12,168 | ₩12,275 | ₩12,007 | ₩12,034 | -1.10% | 784.8만 |
|---|
| 2026.05.08 | ₩12,208 | ₩12,275 | ₩11,994 | ₩12,168 | -0.33% | 521.7만 |
|---|
| 2026.05.07 | ₩12,141 | ₩12,289 | ₩12,074 | ₩12,141 | 0.00% | 535.1만 |
|---|
| 2026.05.06 | ₩12,302 | ₩12,316 | ₩11,980 | ₩12,061 | -1.96% | 746.5만 |
|---|
| 2026.05.05 | ₩12,342 | ₩12,463 | ₩12,195 | ₩12,235 | -0.87% | 590.7만 |
|---|
| 2026.05.04 | ₩12,450 | ₩12,705 | ₩12,235 | ₩12,316 | -1.08% | 845만 |
|---|
| 2026.05.01 | ₩12,302 | ₩12,477 | ₩12,235 | ₩12,356 | +0.44% | 536.2만 |
|---|
| 2026.04.30 | ₩12,034 | ₩12,329 | ₩11,940 | ₩12,195 | +1.34% | 760.5만 |
|---|
| 2026.04.29 | ₩12,007 | ₩12,302 | ₩11,994 | ₩12,047 | +0.34% | 797.2만 |
|---|
| 2026.04.28 | ₩12,637 | ₩12,879 | ₩11,980 | ₩11,994 | -5.10% | 1258만 |
|---|
| 2026.04.27 | ₩11,900 | ₩12,705 | ₩11,900 | ₩12,570 | +5.64% | 1086.1만 |
|---|
| 2026.04.24 | ₩11,215 | ₩12,168 | ₩10,665 | ₩11,940 | +6.46% | 4973.7만 |
|---|
| 2026.04.23 | ₩12,705 | ₩12,812 | ₩12,436 | ₩12,517 | -1.48% | 1147.7만 |
|---|
| 2026.04.22 | ₩12,879 | ₩12,879 | ₩12,477 | ₩12,745 | -1.04% | 659.4만 |
|---|
| 2026.04.21 | ₩12,798 | ₩12,933 | ₩12,718 | ₩12,798 | 0.00% | 746.3만 |
|---|
| 2026.04.20 | ₩12,651 | ₩12,812 | ₩12,651 | ₩12,772 | +0.95% | 835.1만 |
|---|
| 2026.04.17 | ₩12,503 | ₩12,772 | ₩12,503 | ₩12,718 | +1.72% | 579.9만 |
|---|
| 2026.04.16 | ₩12,289 | ₩12,544 | ₩12,168 | ₩12,477 | +1.53% | 581.2만 |
|---|
| 2026.04.15 | ₩12,289 | ₩12,544 | ₩12,275 | ₩12,289 | 0.00% | 740.1만 |
|---|
| 2026.04.14 | ₩12,235 | ₩12,396 | ₩12,155 | ₩12,289 | +0.44% | 812.2만 |
|---|
| 2026.04.13 | ₩11,859 | ₩12,195 | ₩11,846 | ₩12,181 | +2.71% | 575.1만 |
|---|
| 2026.04.10 | ₩12,114 | ₩12,155 | ₩11,873 | ₩11,913 | -1.66% | 797.9만 |
|---|
| 2026.04.09 | ₩11,859 | ₩12,114 | ₩11,806 | ₩12,074 | +1.81% | 571.1만 |
|---|
| 2026.04.08 | ₩12,034 | ₩12,195 | ₩11,886 | ₩11,900 | -1.11% | 540.7만 |
|---|
| 2026.04.07 | ₩11,792 | ₩12,047 | ₩11,792 | ₩11,819 | +0.23% | 698.7만 |
|---|
| 2026.04.06 | ₩11,672 | ₩11,873 | ₩11,645 | ₩11,779 | +0.92% | 467.3만 |
|---|
| 2026.04.02 | ₩11,283 | ₩11,698 | ₩11,269 | ₩11,685 | +3.57% | 710.9만 |
|---|
| 2026.04.01 | ₩11,779 | ₩11,792 | ₩11,309 | ₩11,350 | -3.64% | 1023.8만 |
|---|
| 2026.03.31 | ₩11,846 | ₩11,926 | ₩11,631 | ₩11,712 | -1.13% | 661.3만 |
|---|
| 2026.03.30 | ₩11,765 | ₩11,913 | ₩11,645 | ₩11,725 | -0.34% | 527만 |
|---|
| 2026.03.27 | ₩11,994 | ₩11,994 | ₩11,631 | ₩11,712 | -2.35% | 779.5만 |
|---|
| 2026.03.26 | ₩12,141 | ₩12,289 | ₩11,980 | ₩12,034 | -0.88% | 834.9만 |
|---|
| 2026.03.25 | ₩12,396 | ₩12,530 | ₩12,101 | ₩12,208 | -1.52% | 546.1만 |
|---|
| 2026.03.24 | ₩12,208 | ₩12,396 | ₩12,168 | ₩12,302 | +0.77% | 657.9만 |
|---|
| 2026.03.23 | ₩12,262 | ₩12,597 | ₩12,155 | ₩12,329 | +0.55% | 925.9만 |
|---|
| 2026.03.20 | ₩12,302 | ₩12,356 | ₩12,047 | ₩12,101 | -1.64% | 2278.4만 |
|---|
| 2026.03.19 | ₩11,940 | ₩12,329 | ₩11,913 | ₩12,316 | +3.15% | 700.8만 |
|---|
| 2026.03.18 | ₩12,342 | ₩12,450 | ₩12,061 | ₩12,061 | -2.28% | 908.1만 |
|---|
| 2026.03.17 | ₩12,503 | ₩12,624 | ₩12,383 | ₩12,409 | -0.75% | 646.6만 |
|---|
| 2026.03.16 | ₩12,866 | ₩12,892 | ₩12,584 | ₩12,731 | -1.04% | 698.4만 |
|---|
| 2026.03.13 | ₩13,281 | ₩13,335 | ₩12,785 | ₩12,785 | -3.74% | 748.3만 |
|---|
| 2026.03.12 | ₩13,188 | ₩13,322 | ₩13,013 | ₩13,053 | -1.02% | 906.7만 |
|---|
| 2026.03.11 | ₩13,107 | ₩13,255 | ₩12,973 | ₩13,188 | +0.61% | 868.7만 |
|---|
| 2026.03.10 | ₩13,053 | ₩13,107 | ₩12,664 | ₩13,053 | 0.00% | 1017.5만 |
|---|
| 2026.03.09 | ₩12,879 | ₩13,094 | ₩12,745 | ₩13,027 | +1.15% | 815.5만 |
|---|
| 2026.03.06 | ₩12,866 | ₩13,094 | ₩12,772 | ₩13,067 | +1.56% | 512.9만 |
|---|
| 2026.03.05 | ₩12,919 | ₩13,040 | ₩12,705 | ₩13,013 | +0.73% | 736.1만 |
|---|
| 2026.03.04 | ₩12,919 | ₩13,067 | ₩12,852 | ₩12,852 | -0.52% | 606.2만 |
|---|
| 2026.03.03 | ₩12,678 | ₩13,013 | ₩12,611 | ₩12,839 | +1.27% | 505.3만 |
|---|
| 2026.03.02 | ₩12,664 | ₩13,053 | ₩12,557 | ₩12,825 | +1.27% | 756.3만 |
|---|
| 2026.02.27 | ₩12,637 | ₩12,919 | ₩12,570 | ₩12,919 | +2.23% | 1024.2만 |
|---|
| 2026.02.26 | ₩13,013 | ₩13,094 | ₩12,637 | ₩12,785 | -1.75% | 1105.8만 |
|---|
| 2026.02.25 | ₩12,664 | ₩13,120 | ₩12,584 | ₩13,013 | +2.75% | 1057.6만 |
|---|
| 2026.02.24 | ₩12,463 | ₩13,134 | ₩12,450 | ₩12,557 | +0.75% | 1199만 |
|---|
| 2026.02.23 | ₩12,409 | ₩12,463 | ₩12,020 | ₩12,356 | -0.43% | 1252만 |
|---|
| 2026.02.20 | ₩12,477 | ₩12,812 | ₩11,873 | ₩12,436 | -0.32% | 2027.8만 |
|---|
| 2026.02.19 | ₩12,879 | ₩13,094 | ₩12,557 | ₩12,664 | -1.67% | 1804.8만 |
|---|
| 2026.02.18 | ₩12,772 | ₩13,040 | ₩12,718 | ₩12,946 | +1.37% | 866.2만 |
|---|
| 2026.02.17 | ₩12,933 | ₩13,013 | ₩12,530 | ₩12,664 | -2.07% | 899.3만 |
|---|
| 2026.02.13 | ₩13,107 | ₩13,214 | ₩12,785 | ₩12,879 | -1.74% | 865.7만 |
|---|
| 2026.02.12 | ₩13,389 | ₩13,550 | ₩13,120 | ₩13,161 | -1.70% | 892.8만 |
|---|
| 2026.02.11 | ₩13,577 | ₩13,670 | ₩13,255 | ₩13,281 | -2.17% | 710.6만 |
|---|
| 2026.02.10 | ₩13,416 | ₩13,603 | ₩13,335 | ₩13,563 | +1.10% | 696.4만 |
|---|
| 2026.02.09 | ₩13,738 | ₩13,885 | ₩13,295 | ₩13,389 | -2.54% | 1094.4만 |
|---|
| 2026.02.06 | ₩13,429 | ₩13,818 | ₩13,416 | ₩13,791 | +2.70% | 1163.9만 |
|---|
| 2026.02.05 | ₩13,214 | ₩13,483 | ₩13,040 | ₩13,456 | +1.83% | 1438.6만 |
|---|
| 2026.02.04 | ₩12,664 | ₩13,268 | ₩12,637 | ₩13,255 | +4.66% | 1136.3만 |
|---|
| 2026.02.03 | ₩12,678 | ₩12,772 | ₩12,423 | ₩12,611 | -0.53% | 931.6만 |
|---|
| 2026.02.02 | ₩12,584 | ₩12,812 | ₩12,517 | ₩12,772 | +1.49% | 687만 |
|---|
| 2026.01.30 | ₩12,503 | ₩12,651 | ₩12,342 | ₩12,570 | +0.54% | 1098.8만 |
|---|
| 2026.01.29 | ₩12,678 | ₩12,866 | ₩12,517 | ₩12,570 | -0.85% | 827.3만 |
|---|
| 2026.01.28 | ₩12,637 | ₩12,745 | ₩12,477 | ₩12,530 | -0.85% | 637.1만 |
|---|
| 2026.01.27 | ₩12,637 | ₩12,678 | ₩12,490 | ₩12,570 | -0.53% | 563.2만 |
|---|
| 2026.01.26 | ₩12,731 | ₩12,785 | ₩12,570 | ₩12,745 | +0.11% | 641만 |
|---|
| 2026.01.23 | ₩12,624 | ₩12,879 | ₩12,570 | ₩12,731 | +0.85% | 795.6만 |
|---|
| 2026.01.22 | ₩12,463 | ₩12,745 | ₩12,463 | ₩12,624 | +1.29% | 858.3만 |
|---|
| 2026.01.21 | ₩12,302 | ₩12,597 | ₩12,302 | ₩12,436 | +1.09% | 585.8만 |
|---|
| 2026.01.20 | ₩12,316 | ₩12,463 | ₩12,222 | ₩12,262 | -0.44% | 610.3만 |
|---|
| 2026.01.16 | ₩12,691 | ₩12,758 | ₩12,396 | ₩12,436 | -2.01% | 687.7만 |
|---|
| 2026.01.15 | ₩12,597 | ₩12,772 | ₩12,369 | ₩12,758 | +1.28% | 942.2만 |
|---|
| 2026.01.14 | ₩12,356 | ₩12,637 | ₩12,275 | ₩12,611 | +2.06% | 711.1만 |
|---|
| 2026.01.13 | ₩12,745 | ₩12,758 | ₩12,329 | ₩12,342 | -3.16% | 782만 |
|---|
| 2026.01.12 | ₩13,053 | ₩13,094 | ₩12,705 | ₩12,758 | -2.26% | 749.9만 |
|---|
| 2026.01.09 | ₩13,080 | ₩13,134 | ₩12,892 | ₩13,000 | -0.62% | 661.7만 |
|---|
| 2026.01.08 | ₩12,879 | ₩13,201 | ₩12,866 | ₩13,040 | +1.25% | 857.4만 |
|---|
| 2026.01.07 | ₩13,013 | ₩13,027 | ₩12,651 | ₩12,879 | -1.03% | 695.4만 |
|---|
| 2026.01.06 | ₩12,664 | ₩13,013 | ₩12,611 | ₩13,000 | +2.65% | 781만 |
|---|
| 2026.01.05 | ₩12,369 | ₩12,798 | ₩12,275 | ₩12,651 | +2.28% | 814.7만 |
|---|
| 2026.01.02 | ₩12,544 | ₩12,597 | ₩12,342 | ₩12,383 | -1.28% | 637.2만 |
|---|
| 2025.12.31 | ₩12,423 | ₩12,570 | ₩12,409 | ₩12,490 | +0.54% | 495.9만 |
|---|
| 2025.12.30 | ₩12,517 | ₩12,597 | ₩12,463 | ₩12,477 | -0.32% | 419.9만 |
|---|
| 2025.12.29 | ₩12,597 | ₩12,637 | ₩12,436 | ₩12,503 | -0.75% | 461.5만 |
|---|
| 2025.12.26 | ₩12,544 | ₩12,651 | ₩12,490 | ₩12,611 | +0.53% | 419.4만 |
|---|
| 2025.12.24 | ₩12,369 | ₩12,544 | ₩12,356 | ₩12,544 | +1.41% | 251.6만 |
|---|
| 2025.12.23 | ₩12,450 | ₩12,517 | ₩12,383 | ₩12,383 | -0.54% | 442.6만 |
|---|
| 2025.12.22 | ₩12,477 | ₩12,557 | ₩12,383 | ₩12,503 | +0.22% | 710.4만 |
|---|
| 2025.12.19 | ₩12,892 | ₩13,013 | ₩12,772 | ₩12,825 | -0.52% | 1531.8만 |
|---|
| 2025.12.18 | ₩12,986 | ₩13,027 | ₩12,812 | ₩12,892 | -0.72% | 760.8만 |
|---|
| 2025.12.17 | ₩12,906 | ₩13,120 | ₩12,866 | ₩12,946 | +0.31% | 926.9만 |
|---|
| 2025.12.16 | ₩12,906 | ₩13,040 | ₩12,839 | ₩12,892 | -0.10% | 783.8만 |
|---|
| 2025.12.15 | ₩13,201 | ₩13,241 | ₩12,812 | ₩12,866 | -2.54% | 1157.7만 |
|---|
| 2025.12.12 | ₩13,080 | ₩13,281 | ₩12,906 | ₩13,161 | +0.62% | 1531.9만 |
|---|
| 2025.12.11 | ₩12,691 | ₩12,959 | ₩12,678 | ₩12,892 | +1.59% | 691.5만 |
|---|
| 2025.12.10 | ₩12,275 | ₩12,745 | ₩12,248 | ₩12,691 | +3.39% | 1409.8만 |
|---|
| 2025.12.09 | ₩12,128 | ₩12,302 | ₩12,020 | ₩12,248 | +1.00% | 785.6만 |
|---|
| 2025.12.08 | ₩12,128 | ₩12,275 | ₩11,994 | ₩12,128 | 0.00% | 515.8만 |
|---|
| 2025.12.05 | ₩11,967 | ₩12,208 | ₩11,953 | ₩12,128 | +1.35% | 614.7만 |
|---|
| 2025.12.04 | ₩12,114 | ₩12,128 | ₩11,886 | ₩11,980 | -1.11% | 692.5만 |
|---|
| 2025.12.03 | ₩11,725 | ₩12,208 | ₩11,685 | ₩12,141 | +3.55% | 770.3만 |
|---|
| 2025.12.02 | ₩11,604 | ₩11,806 | ₩11,511 | ₩11,685 | +0.69% | 688.9만 |
|---|
| 2025.12.01 | ₩11,698 | ₩11,859 | ₩11,591 | ₩11,591 | -0.92% | 684.2만 |
|---|
| 2025.11.28 | ₩11,698 | ₩11,833 | ₩11,618 | ₩11,792 | +0.80% | 347.1만 |
|---|
| 2025.11.26 | ₩11,564 | ₩11,806 | ₩11,551 | ₩11,631 | +0.58% | 711.9만 |
|---|
| 2025.11.25 | ₩11,350 | ₩11,698 | ₩11,296 | ₩11,564 | +1.89% | 769.4만 |
|---|
| 2025.11.24 | ₩11,269 | ₩11,296 | ₩11,028 | ₩11,256 | -0.12% | 1146.3만 |
|---|
| 2025.11.21 | ₩11,001 | ₩11,350 | ₩10,920 | ₩11,296 | +2.68% | 774.1만 |
|---|
| 2025.11.20 | ₩11,484 | ₩11,591 | ₩10,961 | ₩10,961 | -4.56% | 1008.6만 |
|---|
| 2025.11.19 | ₩11,698 | ₩11,752 | ₩11,202 | ₩11,336 | -3.10% | 910.9만 |
|---|
| 2025.11.18 | ₩11,913 | ₩11,913 | ₩11,698 | ₩11,712 | -1.69% | 850.9만 |
|---|
| 2025.11.17 | ₩11,846 | ₩11,994 | ₩11,792 | ₩11,940 | +0.79% | 655.1만 |
|---|
| 2025.11.14 | ₩11,900 | ₩12,047 | ₩11,833 | ₩11,846 | -0.45% | 593만 |
|---|
| 2025.11.13 | ₩11,953 | ₩12,289 | ₩11,940 | ₩12,007 | +0.45% | 878.5만 |
|---|
| 2025.11.12 | ₩12,047 | ₩12,329 | ₩11,900 | ₩11,953 | -0.78% | 835.8만 |
|---|
| 2025.11.11 | ₩11,953 | ₩12,141 | ₩11,913 | ₩11,953 | 0.00% | 742.7만 |
|---|
| 2025.11.10 | ₩12,275 | ₩12,302 | ₩11,846 | ₩11,913 | -2.95% | 914.2만 |
|---|
| 2025.11.07 | ₩12,396 | ₩12,597 | ₩12,114 | ₩12,208 | -1.52% | 865.3만 |
|---|
| 2025.11.06 | ₩12,356 | ₩13,053 | ₩12,316 | ₩12,450 | +0.76% | 1700.3만 |
|---|
| 2025.11.05 | ₩12,114 | ₩12,342 | ₩11,886 | ₩11,900 | -1.77% | 850.7만 |
|---|
| 2025.11.04 | ₩12,114 | ₩12,356 | ₩12,007 | ₩12,114 | 0.00% | 759.9만 |
|---|
| 2025.11.03 | ₩12,517 | ₩12,517 | ₩12,020 | ₩12,208 | -2.47% | 1073.5만 |
|---|
| 2025.10.31 | ₩12,436 | ₩12,611 | ₩12,235 | ₩12,517 | +0.65% | 1199만 |
|---|
| 2025.10.30 | ₩12,772 | ₩12,933 | ₩12,490 | ₩12,637 | -1.05% | 1360.5만 |
|---|
| 2025.10.29 | ₩12,772 | ₩13,120 | ₩12,637 | ₩12,798 | +0.21% | 1730만 |
|---|
| 2025.10.28 | ₩12,074 | ₩12,919 | ₩12,007 | ₩12,731 | +5.44% | 2784.7만 |
|---|
| 2025.10.27 | ₩12,047 | ₩12,114 | ₩11,779 | ₩11,953 | -0.78% | 1118.1만 |
|---|
| 2025.10.24 | ₩11,779 | ₩12,369 | ₩11,564 | ₩12,034 | +2.16% | 2873.4만 |
|---|
| 2025.10.23 | ₩10,893 | ₩11,041 | ₩10,786 | ₩10,920 | +0.25% | 1520.9만 |
|---|
| 2025.10.22 | ₩10,893 | ₩11,001 | ₩10,853 | ₩10,907 | +0.12% | 802.6만 |
|---|
| 2025.10.21 | ₩10,826 | ₩11,001 | ₩10,826 | ₩10,907 | +0.74% | 808.2만 |
|---|
| 2025.10.20 | ₩11,162 | ₩11,175 | ₩10,867 | ₩10,867 | -2.64% | 661.7만 |
|---|
| 2025.10.17 | ₩10,840 | ₩11,135 | ₩10,826 | ₩11,122 | +2.60% | 887.6만 |
|---|
| 2025.10.16 | ₩10,947 | ₩10,974 | ₩10,759 | ₩10,840 | -0.98% | 925.1만 |
|---|
| 2025.10.15 | ₩11,135 | ₩11,148 | ₩10,934 | ₩10,947 | -1.69% | 735만 |
|---|
| 2025.10.14 | ₩10,826 | ₩11,189 | ₩10,813 | ₩11,108 | +2.60% | 661.9만 |
|---|
| 2025.10.13 | ₩10,732 | ₩10,961 | ₩10,665 | ₩10,920 | +1.75% | 729.3만 |
|---|
| 2025.10.10 | ₩10,920 | ₩10,974 | ₩10,558 | ₩10,639 | -2.58% | 1128.4만 |
|---|