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 | ₩8,442 | ₩8,455 | ₩8,174 | ₩8,188 | -3.01% | 623만 |
| 2026.10.08 | ₩8,121 | ₩8,482 | ₩8,067 | ₩8,469 | +4.28% | 1025만 |
| 2026.10.07 | ₩8,201 | ₩8,268 | ₩8,108 | ₩8,174 | -0.33% | 645.9만 |
| 2026.10.06 | ₩8,134 | ₩8,268 | ₩8,067 | ₩8,215 | +0.99% | 630.9만 |
| 2026.10.05 | ₩8,041 | ₩8,188 | ₩8,041 | ₩8,161 | +1.50% | 829.1만 |
| 2026.10.02 | ₩8,108 | ₩8,174 | ₩7,987 | ₩8,027 | -0.99% | 636.8만 |
| 2026.10.01 | ₩7,934 | ₩8,134 | ₩7,893 | ₩8,054 | +1.52% | 967.3만 |
| 2026.09.30 | ₩8,014 | ₩8,094 | ₩7,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,893 |
| -1.50% |
| 961만 |
| 2026.09.29 | ₩8,108 | ₩8,161 | ₩7,934 | ₩7,987 | -1.49% | 786.9만 |
|---|
| 2026.09.28 | ₩8,215 | ₩8,241 | ₩8,027 | ₩8,188 | -0.33% | 821.1만 |
|---|
| 2026.09.25 | ₩8,067 | ₩8,402 | ₩8,067 | ₩8,268 | +2.49% | 823.9만 |
|---|
| 2026.09.24 | ₩8,174 | ₩8,201 | ₩7,947 | ₩8,067 | -1.31% | 1301.6만 |
|---|
| 2026.09.23 | ₩8,281 | ₩8,348 | ₩8,148 | ₩8,148 | -1.62% | 812.2만 |
|---|
| 2026.09.22 | ₩8,415 | ₩8,509 | ₩8,295 | ₩8,322 | -1.11% | 831.1만 |
|---|
| 2026.09.21 | ₩8,335 | ₩8,522 | ₩8,215 | ₩8,295 | -0.48% | 1169만 |
|---|
| 2026.09.18 | ₩8,696 | ₩8,696 | ₩8,255 | ₩8,268 | -4.92% | 2670.2만 |
|---|
| 2026.09.17 | ₩8,857 | ₩8,857 | ₩8,643 | ₩8,736 | -1.36% | 832.4만 |
|---|
| 2026.09.16 | ₩8,897 | ₩8,897 | ₩8,683 | ₩8,750 | -1.65% | 963.2만 |
|---|
| 2026.09.15 | ₩9,405 | ₩9,405 | ₩9,164 | ₩9,164 | -2.56% | 1075.4만 |
|---|
| 2026.09.14 | ₩9,405 | ₩9,512 | ₩9,392 | ₩9,405 | 0.00% | 517.2만 |
|---|
| 2026.09.11 | ₩9,231 | ₩9,338 | ₩9,191 | ₩9,272 | +0.43% | 462.7만 |
|---|
| 2026.09.10 | ₩9,258 | ₩9,365 | ₩9,205 | ₩9,218 | -0.43% | 528만 |
|---|
| 2026.09.09 | ₩9,379 | ₩9,419 | ₩9,138 | ₩9,285 | -1.00% | 837.4만 |
|---|
| 2026.09.08 | ₩9,646 | ₩9,646 | ₩9,365 | ₩9,365 | -2.91% | 661.5만 |
|---|
| 2026.09.04 | ₩9,633 | ₩9,686 | ₩9,552 | ₩9,606 | -0.28% | 615만 |
|---|
| 2026.09.03 | ₩9,887 | ₩9,927 | ₩9,619 | ₩9,700 | -1.89% | 581.1만 |
|---|
| 2026.09.02 | ₩9,472 | ₩9,847 | ₩9,445 | ₩9,767 | +3.11% | 794.2만 |
|---|
| 2026.09.01 | ₩9,499 | ₩9,700 | ₩9,338 | ₩9,445 | -0.56% | 1077.6만 |
|---|
| 2026.08.31 | ₩9,686 | ₩9,686 | ₩9,459 | ₩9,579 | -1.10% | 1243.9만 |
|---|
| 2026.08.28 | ₩9,659 | ₩9,767 | ₩9,633 | ₩9,686 | +0.28% | 676.9만 |
|---|
| 2026.08.27 | ₩9,700 | ₩9,740 | ₩9,593 | ₩9,646 | -0.55% | 637.6만 |
|---|
| 2026.08.26 | ₩9,793 | ₩9,820 | ₩9,673 | ₩9,713 | -0.82% | 413.4만 |
|---|
| 2026.08.25 | ₩9,753 | ₩9,940 | ₩9,673 | ₩9,820 | +0.69% | 536.6만 |
|---|
| 2026.08.24 | ₩9,793 | ₩10,021 | ₩9,767 | ₩9,793 | 0.00% | 963만 |
|---|
| 2026.08.21 | ₩9,780 | ₩9,900 | ₩9,700 | ₩9,767 | -0.14% | 713.3만 |
|---|
| 2026.08.20 | ₩9,593 | ₩9,807 | ₩9,579 | ₩9,753 | +1.67% | 634.3만 |
|---|
| 2026.08.19 | ₩9,646 | ₩9,820 | ₩9,606 | ₩9,633 | -0.14% | 756.8만 |
|---|
| 2026.08.18 | ₩9,673 | ₩9,914 | ₩9,633 | ₩9,646 | -0.28% | 761.6만 |
|---|
| 2026.08.17 | ₩9,900 | ₩9,914 | ₩9,459 | ₩9,606 | -2.97% | 869.4만 |
|---|
| 2026.08.14 | ₩9,981 | ₩10,047 | ₩9,767 | ₩9,967 | -0.13% | 793.9만 |
|---|
| 2026.08.13 | ₩9,512 | ₩10,061 | ₩9,512 | ₩10,021 | +5.34% | 1339.3만 |
|---|
| 2026.08.12 | ₩9,365 | ₩9,593 | ₩9,258 | ₩9,552 | +2.00% | 867.5만 |
|---|
| 2026.08.11 | ₩9,352 | ₩9,539 | ₩9,352 | ₩9,432 | +0.86% | 614.4만 |
|---|
| 2026.08.10 | ₩9,379 | ₩9,419 | ₩9,218 | ₩9,405 | +0.29% | 807.7만 |
|---|
| 2026.08.07 | ₩9,646 | ₩9,646 | ₩9,405 | ₩9,472 | -1.80% | 727.7만 |
|---|
| 2026.08.06 | ₩9,646 | ₩9,673 | ₩9,445 | ₩9,579 | -0.69% | 853.6만 |
|---|
| 2026.08.05 | ₩9,726 | ₩9,914 | ₩9,633 | ₩9,713 | -0.14% | 1130.7만 |
|---|
| 2026.08.04 | ₩8,843 | ₩9,847 | ₩8,803 | ₩9,780 | +10.59% | 3374.4만 |
|---|
| 2026.08.03 | ₩8,562 | ₩8,924 | ₩8,536 | ₩8,763 | +2.34% | 2025.5만 |
|---|
| 2026.07.31 | ₩9,486 | ₩9,646 | ₩8,389 | ₩8,509 | -10.30% | 5565.7만 |
|---|
| 2026.07.30 | ₩10,917 | ₩10,917 | ₩10,141 | ₩10,288 | -5.76% | 2141.5만 |
|---|
| 2026.07.29 | ₩10,997 | ₩11,198 | ₩10,757 | ₩10,823 | -1.58% | 712.2만 |
|---|
| 2026.07.28 | ₩11,038 | ₩11,225 | ₩10,957 | ₩11,051 | +0.12% | 811.2만 |
|---|
| 2026.07.27 | ₩11,011 | ₩11,171 | ₩10,877 | ₩10,930 | -0.73% | 661.2만 |
|---|
| 2026.07.24 | ₩11,131 | ₩11,131 | ₩10,716 | ₩10,997 | -1.20% | 737.3만 |
|---|
| 2026.07.23 | ₩11,305 | ₩11,332 | ₩10,971 | ₩11,118 | -1.66% | 691만 |
|---|
| 2026.07.22 | ₩11,452 | ₩11,559 | ₩11,225 | ₩11,332 | -1.05% | 711만 |
|---|
| 2026.07.21 | ₩11,640 | ₩11,800 | ₩11,104 | ₩11,332 | -2.64% | 972.4만 |
|---|
| 2026.07.20 | ₩11,559 | ₩11,693 | ₩11,318 | ₩11,586 | +0.23% | 1058.1만 |
|---|
| 2026.07.17 | ₩11,024 | ₩11,974 | ₩10,930 | ₩11,880 | +7.77% | 2322.4만 |
|---|
| 2026.07.16 | ₩10,797 | ₩11,265 | ₩10,797 | ₩11,158 | +3.35% | 777.1만 |
|---|
| 2026.07.15 | ₩10,529 | ₩10,823 | ₩10,449 | ₩10,757 | +2.16% | 780.1만 |
|---|
| 2026.07.14 | ₩10,462 | ₩10,583 | ₩10,382 | ₩10,542 | +0.77% | 450.4만 |
|---|
| 2026.07.13 | ₩10,556 | ₩10,663 | ₩10,516 | ₩10,529 | -0.25% | 447.1만 |
|---|
| 2026.07.10 | ₩10,462 | ₩10,596 | ₩10,422 | ₩10,489 | +0.26% | 365만 |
|---|
| 2026.07.09 | ₩10,235 | ₩10,516 | ₩10,181 | ₩10,462 | +2.22% | 635.5만 |
|---|
| 2026.07.08 | ₩10,516 | ₩10,516 | ₩10,235 | ₩10,328 | -1.78% | 610.8만 |
|---|
| 2026.07.07 | ₩10,770 | ₩10,890 | ₩10,609 | ₩10,636 | -1.24% | 984만 |
|---|
| 2026.07.06 | ₩10,703 | ₩10,716 | ₩10,435 | ₩10,676 | -0.25% | 604.8만 |
|---|
| 2026.07.02 | ₩10,542 | ₩10,730 | ₩10,529 | ₩10,716 | +1.65% | 620.8만 |
|---|
| 2026.07.01 | ₩10,342 | ₩10,609 | ₩10,315 | ₩10,502 | +1.55% | 720.4만 |
|---|
| 2026.06.30 | ₩10,235 | ₩10,315 | ₩10,074 | ₩10,302 | +0.65% | 744.6만 |
|---|
| 2026.06.29 | ₩10,088 | ₩10,288 | ₩10,061 | ₩10,208 | +1.19% | 778.4만 |
|---|
| 2026.06.26 | ₩9,659 | ₩10,128 | ₩9,659 | ₩10,088 | +4.43% | 810.8만 |
|---|
| 2026.06.25 | ₩9,700 | ₩9,807 | ₩9,633 | ₩9,713 | +0.14% | 590.8만 |
|---|
| 2026.06.24 | ₩9,432 | ₩9,753 | ₩9,432 | ₩9,686 | +2.70% | 754.9만 |
|---|
| 2026.06.23 | ₩9,445 | ₩9,499 | ₩9,245 | ₩9,405 | -0.42% | 987만 |
|---|
| 2026.06.22 | ₩9,526 | ₩9,659 | ₩9,432 | ₩9,486 | -0.42% | 972.7만 |
|---|
| 2026.06.18 | ₩9,566 | ₩9,726 | ₩9,499 | ₩9,526 | -0.42% | 1429만 |
|---|
| 2026.06.17 | ₩9,673 | ₩9,874 | ₩9,566 | ₩9,593 | -0.83% | 680.6만 |
|---|
| 2026.06.16 | ₩9,753 | ₩9,820 | ₩9,646 | ₩9,713 | -0.41% | 867.4만 |
|---|
| 2026.06.15 | ₩10,155 | ₩10,369 | ₩10,007 | ₩10,021 | -1.32% | 1006.9만 |
|---|
| 2026.06.12 | ₩9,847 | ₩10,168 | ₩9,833 | ₩10,101 | +2.58% | 812.7만 |
|---|
| 2026.06.11 | ₩9,833 | ₩9,874 | ₩9,686 | ₩9,793 | -0.41% | 720.3만 |
|---|
| 2026.06.10 | ₩9,914 | ₩9,940 | ₩9,767 | ₩9,833 | -0.81% | 979만 |
|---|
| 2026.06.09 | ₩9,860 | ₩10,088 | ₩9,767 | ₩9,940 | +0.81% | 895.5만 |
|---|
| 2026.06.08 | ₩9,994 | ₩9,994 | ₩9,700 | ₩9,847 | -1.47% | 1240.1만 |
|---|
| 2026.06.05 | ₩10,328 | ₩10,395 | ₩9,874 | ₩10,007 | -3.11% | 1099.2만 |
|---|
| 2026.06.04 | ₩10,703 | ₩10,730 | ₩10,288 | ₩10,315 | -3.62% | 1167.8만 |
|---|
| 2026.06.03 | ₩10,663 | ₩10,676 | ₩10,449 | ₩10,569 | -0.88% | 971.4만 |
|---|
| 2026.06.02 | ₩10,823 | ₩10,850 | ₩10,609 | ₩10,663 | -1.48% | 915.2만 |
|---|
| 2026.06.01 | ₩10,877 | ₩11,064 | ₩10,810 | ₩10,904 | +0.25% | 539만 |
|---|
| 2026.05.29 | ₩10,864 | ₩10,944 | ₩10,810 | ₩10,877 | +0.12% | 857.6만 |
|---|
| 2026.05.28 | ₩10,877 | ₩10,957 | ₩10,770 | ₩10,850 | -0.25% | 684.4만 |
|---|
| 2026.05.27 | ₩11,091 | ₩11,252 | ₩10,810 | ₩10,930 | -1.45% | 898.9만 |
|---|
| 2026.05.26 | ₩11,198 | ₩11,198 | ₩10,930 | ₩11,038 | -1.43% | 860.4만 |
|---|
| 2026.05.22 | ₩11,318 | ₩11,506 | ₩11,198 | ₩11,198 | -1.06% | 644.2만 |
|---|
| 2026.05.21 | ₩11,425 | ₩11,519 | ₩11,225 | ₩11,372 | -0.47% | 647.4만 |
|---|
| 2026.05.20 | ₩11,211 | ₩11,492 | ₩11,011 | ₩11,479 | +2.39% | 876.9만 |
|---|
| 2026.05.19 | ₩11,265 | ₩11,506 | ₩11,131 | ₩11,145 | -1.07% | 439.6만 |
|---|
| 2026.05.18 | ₩11,198 | ₩11,439 | ₩10,997 | ₩11,318 | +1.08% | 716.1만 |
|---|
| 2026.05.15 | ₩11,238 | ₩11,359 | ₩11,064 | ₩11,158 | -0.71% | 689.4만 |
|---|
| 2026.05.14 | ₩11,399 | ₩11,506 | ₩11,118 | ₩11,118 | -2.46% | 787.1만 |
|---|
| 2026.05.13 | ₩11,680 | ₩11,733 | ₩11,225 | ₩11,292 | -3.32% | 1147.7만 |
|---|
| 2026.05.12 | ₩12,014 | ₩12,041 | ₩11,787 | ₩11,800 | -1.78% | 836만 |
|---|
| 2026.05.11 | ₩12,135 | ₩12,242 | ₩11,974 | ₩12,001 | -1.10% | 784.8만 |
|---|
| 2026.05.08 | ₩12,175 | ₩12,242 | ₩11,961 | ₩12,135 | -0.33% | 521.7만 |
|---|
| 2026.05.07 | ₩12,108 | ₩12,255 | ₩12,041 | ₩12,108 | 0.00% | 535.1만 |
|---|
| 2026.05.06 | ₩12,268 | ₩12,282 | ₩11,947 | ₩12,028 | -1.96% | 746.5만 |
|---|
| 2026.05.05 | ₩12,308 | ₩12,429 | ₩12,161 | ₩12,201 | -0.87% | 590.7만 |
|---|
| 2026.05.04 | ₩12,416 | ₩12,670 | ₩12,201 | ₩12,282 | -1.08% | 845만 |
|---|
| 2026.05.01 | ₩12,268 | ₩12,442 | ₩12,201 | ₩12,322 | +0.44% | 536.2만 |
|---|
| 2026.04.30 | ₩12,001 | ₩12,295 | ₩11,907 | ₩12,161 | +1.34% | 760.5만 |
|---|
| 2026.04.29 | ₩11,974 | ₩12,268 | ₩11,961 | ₩12,014 | +0.34% | 797.2만 |
|---|
| 2026.04.28 | ₩12,603 | ₩12,844 | ₩11,947 | ₩11,961 | -5.10% | 1258만 |
|---|
| 2026.04.27 | ₩11,867 | ₩12,670 | ₩11,867 | ₩12,536 | +5.64% | 1086.1만 |
|---|
| 2026.04.24 | ₩11,185 | ₩12,135 | ₩10,636 | ₩11,907 | +6.46% | 4973.7만 |
|---|
| 2026.04.23 | ₩12,670 | ₩12,777 | ₩12,402 | ₩12,482 | -1.48% | 1147.7만 |
|---|
| 2026.04.22 | ₩12,844 | ₩12,844 | ₩12,442 | ₩12,710 | -1.04% | 659.4만 |
|---|
| 2026.04.21 | ₩12,763 | ₩12,897 | ₩12,683 | ₩12,763 | 0.00% | 746.3만 |
|---|
| 2026.04.20 | ₩12,616 | ₩12,777 | ₩12,616 | ₩12,737 | +0.95% | 835.1만 |
|---|
| 2026.04.17 | ₩12,469 | ₩12,737 | ₩12,469 | ₩12,683 | +1.72% | 579.9만 |
|---|
| 2026.04.16 | ₩12,255 | ₩12,509 | ₩12,135 | ₩12,442 | +1.53% | 581.2만 |
|---|
| 2026.04.15 | ₩12,255 | ₩12,509 | ₩12,242 | ₩12,255 | 0.00% | 740.1만 |
|---|
| 2026.04.14 | ₩12,201 | ₩12,362 | ₩12,121 | ₩12,255 | +0.44% | 812.2만 |
|---|
| 2026.04.13 | ₩11,827 | ₩12,161 | ₩11,813 | ₩12,148 | +2.71% | 575.1만 |
|---|
| 2026.04.10 | ₩12,081 | ₩12,121 | ₩11,840 | ₩11,880 | -1.66% | 797.9만 |
|---|
| 2026.04.09 | ₩11,827 | ₩12,081 | ₩11,773 | ₩12,041 | +1.81% | 571.1만 |
|---|
| 2026.04.08 | ₩12,001 | ₩12,161 | ₩11,854 | ₩11,867 | -1.11% | 540.7만 |
|---|
| 2026.04.07 | ₩11,760 | ₩12,014 | ₩11,760 | ₩11,787 | +0.23% | 698.7만 |
|---|
| 2026.04.06 | ₩11,640 | ₩11,840 | ₩11,613 | ₩11,747 | +0.92% | 467.3만 |
|---|
| 2026.04.02 | ₩11,252 | ₩11,666 | ₩11,238 | ₩11,653 | +3.57% | 710.9만 |
|---|
| 2026.04.01 | ₩11,747 | ₩11,760 | ₩11,278 | ₩11,318 | -3.64% | 1023.8만 |
|---|
| 2026.03.31 | ₩11,813 | ₩11,894 | ₩11,599 | ₩11,680 | -1.13% | 661.3만 |
|---|
| 2026.03.30 | ₩11,733 | ₩11,880 | ₩11,613 | ₩11,693 | -0.34% | 527만 |
|---|
| 2026.03.27 | ₩11,961 | ₩11,961 | ₩11,599 | ₩11,680 | -2.35% | 779.5만 |
|---|
| 2026.03.26 | ₩12,108 | ₩12,255 | ₩11,947 | ₩12,001 | -0.88% | 834.9만 |
|---|
| 2026.03.25 | ₩12,362 | ₩12,496 | ₩12,068 | ₩12,175 | -1.52% | 546.1만 |
|---|
| 2026.03.24 | ₩12,175 | ₩12,362 | ₩12,135 | ₩12,268 | +0.77% | 657.9만 |
|---|
| 2026.03.23 | ₩12,228 | ₩12,563 | ₩12,121 | ₩12,295 | +0.55% | 925.9만 |
|---|
| 2026.03.20 | ₩12,268 | ₩12,322 | ₩12,014 | ₩12,068 | -1.64% | 2278.4만 |
|---|
| 2026.03.19 | ₩11,907 | ₩12,295 | ₩11,880 | ₩12,282 | +3.15% | 700.8만 |
|---|
| 2026.03.18 | ₩12,308 | ₩12,416 | ₩12,028 | ₩12,028 | -2.28% | 908.1만 |
|---|
| 2026.03.17 | ₩12,469 | ₩12,589 | ₩12,349 | ₩12,375 | -0.75% | 646.6만 |
|---|
| 2026.03.16 | ₩12,830 | ₩12,857 | ₩12,549 | ₩12,696 | -1.04% | 698.4만 |
|---|
| 2026.03.13 | ₩13,245 | ₩13,299 | ₩12,750 | ₩12,750 | -3.74% | 748.3만 |
|---|
| 2026.03.12 | ₩13,151 | ₩13,285 | ₩12,977 | ₩13,018 | -1.02% | 906.7만 |
|---|
| 2026.03.11 | ₩13,071 | ₩13,218 | ₩12,937 | ₩13,151 | +0.61% | 868.7만 |
|---|
| 2026.03.10 | ₩13,018 | ₩13,071 | ₩12,630 | ₩13,018 | 0.00% | 1017.5만 |
|---|
| 2026.03.09 | ₩12,844 | ₩13,058 | ₩12,710 | ₩12,991 | +1.15% | 815.5만 |
|---|
| 2026.03.06 | ₩12,830 | ₩13,058 | ₩12,737 | ₩13,031 | +1.56% | 512.9만 |
|---|
| 2026.03.05 | ₩12,884 | ₩13,004 | ₩12,670 | ₩12,977 | +0.73% | 736.1만 |
|---|
| 2026.03.04 | ₩12,884 | ₩13,031 | ₩12,817 | ₩12,817 | -0.52% | 606.2만 |
|---|
| 2026.03.03 | ₩12,643 | ₩12,977 | ₩12,576 | ₩12,804 | +1.27% | 505.3만 |
|---|
| 2026.03.02 | ₩12,630 | ₩13,018 | ₩12,523 | ₩12,790 | +1.27% | 756.3만 |
|---|
| 2026.02.27 | ₩12,603 | ₩12,884 | ₩12,536 | ₩12,884 | +2.23% | 1024.2만 |
|---|
| 2026.02.26 | ₩12,977 | ₩13,058 | ₩12,603 | ₩12,750 | -1.75% | 1105.8만 |
|---|
| 2026.02.25 | ₩12,630 | ₩13,084 | ₩12,549 | ₩12,977 | +2.75% | 1057.6만 |
|---|
| 2026.02.24 | ₩12,429 | ₩13,098 | ₩12,416 | ₩12,523 | +0.75% | 1199만 |
|---|
| 2026.02.23 | ₩12,375 | ₩12,429 | ₩11,987 | ₩12,322 | -0.43% | 1252만 |
|---|
| 2026.02.20 | ₩12,442 | ₩12,777 | ₩11,840 | ₩12,402 | -0.32% | 2027.8만 |
|---|
| 2026.02.19 | ₩12,844 | ₩13,058 | ₩12,523 | ₩12,630 | -1.67% | 1804.8만 |
|---|
| 2026.02.18 | ₩12,737 | ₩13,004 | ₩12,683 | ₩12,911 | +1.37% | 866.2만 |
|---|
| 2026.02.17 | ₩12,897 | ₩12,977 | ₩12,496 | ₩12,630 | -2.07% | 899.3만 |
|---|
| 2026.02.13 | ₩13,071 | ₩13,178 | ₩12,750 | ₩12,844 | -1.74% | 865.7만 |
|---|
| 2026.02.12 | ₩13,352 | ₩13,513 | ₩13,084 | ₩13,125 | -1.70% | 892.8만 |
|---|
| 2026.02.11 | ₩13,539 | ₩13,633 | ₩13,218 | ₩13,245 | -2.17% | 710.6만 |
|---|
| 2026.02.10 | ₩13,379 | ₩13,566 | ₩13,299 | ₩13,526 | +1.10% | 696.4만 |
|---|
| 2026.02.09 | ₩13,700 | ₩13,847 | ₩13,258 | ₩13,352 | -2.54% | 1094.4만 |
|---|
| 2026.02.06 | ₩13,392 | ₩13,780 | ₩13,379 | ₩13,753 | +2.70% | 1163.9만 |
|---|
| 2026.02.05 | ₩13,178 | ₩13,446 | ₩13,004 | ₩13,419 | +1.83% | 1438.6만 |
|---|
| 2026.02.04 | ₩12,630 | ₩13,232 | ₩12,603 | ₩13,218 | +4.66% | 1136.3만 |
|---|
| 2026.02.03 | ₩12,643 | ₩12,737 | ₩12,389 | ₩12,576 | -0.53% | 931.6만 |
|---|
| 2026.02.02 | ₩12,549 | ₩12,777 | ₩12,482 | ₩12,737 | +1.49% | 687만 |
|---|
| 2026.01.30 | ₩12,469 | ₩12,616 | ₩12,308 | ₩12,536 | +0.54% | 1098.8만 |
|---|
| 2026.01.29 | ₩12,643 | ₩12,830 | ₩12,482 | ₩12,536 | -0.85% | 827.3만 |
|---|
| 2026.01.28 | ₩12,603 | ₩12,710 | ₩12,442 | ₩12,496 | -0.85% | 637.1만 |
|---|
| 2026.01.27 | ₩12,603 | ₩12,643 | ₩12,456 | ₩12,536 | -0.53% | 563.2만 |
|---|
| 2026.01.26 | ₩12,696 | ₩12,750 | ₩12,536 | ₩12,710 | +0.11% | 641만 |
|---|
| 2026.01.23 | ₩12,589 | ₩12,844 | ₩12,536 | ₩12,696 | +0.85% | 795.6만 |
|---|
| 2026.01.22 | ₩12,429 | ₩12,710 | ₩12,429 | ₩12,589 | +1.29% | 858.3만 |
|---|
| 2026.01.21 | ₩12,268 | ₩12,563 | ₩12,268 | ₩12,402 | +1.09% | 585.8만 |
|---|
| 2026.01.20 | ₩12,282 | ₩12,429 | ₩12,188 | ₩12,228 | -0.44% | 610.3만 |
|---|
| 2026.01.16 | ₩12,656 | ₩12,723 | ₩12,362 | ₩12,402 | -2.01% | 687.7만 |
|---|
| 2026.01.15 | ₩12,563 | ₩12,737 | ₩12,335 | ₩12,723 | +1.28% | 942.2만 |
|---|
| 2026.01.14 | ₩12,322 | ₩12,603 | ₩12,242 | ₩12,576 | +2.06% | 711.1만 |
|---|
| 2026.01.13 | ₩12,710 | ₩12,723 | ₩12,295 | ₩12,308 | -3.16% | 782만 |
|---|
| 2026.01.12 | ₩13,018 | ₩13,058 | ₩12,670 | ₩12,723 | -2.26% | 749.9만 |
|---|
| 2026.01.09 | ₩13,044 | ₩13,098 | ₩12,857 | ₩12,964 | -0.62% | 661.7만 |
|---|
| 2026.01.08 | ₩12,844 | ₩13,165 | ₩12,830 | ₩13,004 | +1.25% | 857.4만 |
|---|
| 2026.01.07 | ₩12,977 | ₩12,991 | ₩12,616 | ₩12,844 | -1.03% | 695.4만 |
|---|
| 2026.01.06 | ₩12,630 | ₩12,977 | ₩12,576 | ₩12,964 | +2.65% | 781만 |
|---|
| 2026.01.05 | ₩12,335 | ₩12,763 | ₩12,242 | ₩12,616 | +2.28% | 814.7만 |
|---|
| 2026.01.02 | ₩12,509 | ₩12,563 | ₩12,308 | ₩12,349 | -1.28% | 637.2만 |
|---|
| 2025.12.31 | ₩12,389 | ₩12,536 | ₩12,375 | ₩12,456 | +0.54% | 495.9만 |
|---|
| 2025.12.30 | ₩12,482 | ₩12,563 | ₩12,429 | ₩12,442 | -0.32% | 419.9만 |
|---|
| 2025.12.29 | ₩12,563 | ₩12,603 | ₩12,402 | ₩12,469 | -0.75% | 461.5만 |
|---|
| 2025.12.26 | ₩12,509 | ₩12,616 | ₩12,456 | ₩12,576 | +0.53% | 419.4만 |
|---|
| 2025.12.24 | ₩12,335 | ₩12,509 | ₩12,322 | ₩12,509 | +1.41% | 251.6만 |
|---|
| 2025.12.23 | ₩12,416 | ₩12,482 | ₩12,349 | ₩12,349 | -0.54% | 442.6만 |
|---|
| 2025.12.22 | ₩12,442 | ₩12,523 | ₩12,349 | ₩12,469 | +0.22% | 710.4만 |
|---|
| 2025.12.19 | ₩12,857 | ₩12,977 | ₩12,737 | ₩12,790 | -0.52% | 1531.8만 |
|---|
| 2025.12.18 | ₩12,951 | ₩12,991 | ₩12,777 | ₩12,857 | -0.72% | 760.8만 |
|---|
| 2025.12.17 | ₩12,870 | ₩13,084 | ₩12,830 | ₩12,911 | +0.31% | 926.9만 |
|---|
| 2025.12.16 | ₩12,870 | ₩13,004 | ₩12,804 | ₩12,857 | -0.10% | 783.8만 |
|---|
| 2025.12.15 | ₩13,165 | ₩13,205 | ₩12,777 | ₩12,830 | -2.54% | 1157.7만 |
|---|
| 2025.12.12 | ₩13,044 | ₩13,245 | ₩12,870 | ₩13,125 | +0.62% | 1531.9만 |
|---|
| 2025.12.11 | ₩12,656 | ₩12,924 | ₩12,643 | ₩12,857 | +1.59% | 691.5만 |
|---|
| 2025.12.10 | ₩12,242 | ₩12,710 | ₩12,215 | ₩12,656 | +3.39% | 1409.8만 |
|---|
| 2025.12.09 | ₩12,094 | ₩12,268 | ₩11,987 | ₩12,215 | +1.00% | 785.6만 |
|---|
| 2025.12.08 | ₩12,094 | ₩12,242 | ₩11,961 | ₩12,094 | 0.00% | 515.8만 |
|---|
| 2025.12.05 | ₩11,934 | ₩12,175 | ₩11,921 | ₩12,094 | +1.35% | 614.7만 |
|---|
| 2025.12.04 | ₩12,081 | ₩12,094 | ₩11,854 | ₩11,947 | -1.11% | 692.5만 |
|---|
| 2025.12.03 | ₩11,693 | ₩12,175 | ₩11,653 | ₩12,108 | +3.55% | 770.3만 |
|---|
| 2025.12.02 | ₩11,573 | ₩11,773 | ₩11,479 | ₩11,653 | +0.69% | 688.9만 |
|---|
| 2025.12.01 | ₩11,666 | ₩11,827 | ₩11,559 | ₩11,559 | -0.92% | 684.2만 |
|---|
| 2025.11.28 | ₩11,666 | ₩11,800 | ₩11,586 | ₩11,760 | +0.80% | 347.1만 |
|---|
| 2025.11.26 | ₩11,533 | ₩11,773 | ₩11,519 | ₩11,599 | +0.58% | 711.9만 |
|---|
| 2025.11.25 | ₩11,318 | ₩11,666 | ₩11,265 | ₩11,533 | +1.89% | 769.4만 |
|---|
| 2025.11.24 | ₩11,238 | ₩11,265 | ₩10,997 | ₩11,225 | -0.12% | 1146.3만 |
|---|
| 2025.11.21 | ₩10,971 | ₩11,318 | ₩10,890 | ₩11,265 | +2.68% | 774.1만 |
|---|
| 2025.11.20 | ₩11,452 | ₩11,559 | ₩10,930 | ₩10,930 | -4.56% | 1008.6만 |
|---|
| 2025.11.19 | ₩11,666 | ₩11,720 | ₩11,171 | ₩11,305 | -3.10% | 910.9만 |
|---|
| 2025.11.18 | ₩11,880 | ₩11,880 | ₩11,666 | ₩11,680 | -1.69% | 850.9만 |
|---|
| 2025.11.17 | ₩11,813 | ₩11,961 | ₩11,760 | ₩11,907 | +0.79% | 655.1만 |
|---|
| 2025.11.14 | ₩11,867 | ₩12,014 | ₩11,800 | ₩11,813 | -0.45% | 593만 |
|---|
| 2025.11.13 | ₩11,921 | ₩12,255 | ₩11,907 | ₩11,974 | +0.45% | 878.5만 |
|---|
| 2025.11.12 | ₩12,014 | ₩12,295 | ₩11,867 | ₩11,921 | -0.78% | 835.8만 |
|---|
| 2025.11.11 | ₩11,921 | ₩12,108 | ₩11,880 | ₩11,921 | 0.00% | 742.7만 |
|---|
| 2025.11.10 | ₩12,242 | ₩12,268 | ₩11,813 | ₩11,880 | -2.95% | 914.2만 |
|---|
| 2025.11.07 | ₩12,362 | ₩12,563 | ₩12,081 | ₩12,175 | -1.52% | 865.3만 |
|---|
| 2025.11.06 | ₩12,322 | ₩13,018 | ₩12,282 | ₩12,416 | +0.76% | 1700.3만 |
|---|
| 2025.11.05 | ₩12,081 | ₩12,308 | ₩11,854 | ₩11,867 | -1.77% | 850.7만 |
|---|
| 2025.11.04 | ₩12,081 | ₩12,322 | ₩11,974 | ₩12,081 | 0.00% | 759.9만 |
|---|
| 2025.11.03 | ₩12,482 | ₩12,482 | ₩11,987 | ₩12,175 | -2.47% | 1073.5만 |
|---|
| 2025.10.31 | ₩12,402 | ₩12,576 | ₩12,201 | ₩12,482 | +0.65% | 1199만 |
|---|
| 2025.10.30 | ₩12,737 | ₩12,897 | ₩12,456 | ₩12,603 | -1.05% | 1360.5만 |
|---|
| 2025.10.29 | ₩12,737 | ₩13,084 | ₩12,603 | ₩12,763 | +0.21% | 1730만 |
|---|
| 2025.10.28 | ₩12,041 | ₩12,884 | ₩11,974 | ₩12,696 | +5.44% | 2784.7만 |
|---|
| 2025.10.27 | ₩12,014 | ₩12,081 | ₩11,747 | ₩11,921 | -0.78% | 1118.1만 |
|---|
| 2025.10.24 | ₩11,747 | ₩12,335 | ₩11,533 | ₩12,001 | +2.16% | 2873.4만 |
|---|
| 2025.10.23 | ₩10,864 | ₩11,011 | ₩10,757 | ₩10,890 | +0.25% | 1520.9만 |
|---|
| 2025.10.22 | ₩10,864 | ₩10,971 | ₩10,823 | ₩10,877 | +0.12% | 802.6만 |
|---|
| 2025.10.21 | ₩10,797 | ₩10,971 | ₩10,797 | ₩10,877 | +0.74% | 808.2만 |
|---|
| 2025.10.20 | ₩11,131 | ₩11,145 | ₩10,837 | ₩10,837 | -2.64% | 661.7만 |
|---|
| 2025.10.17 | ₩10,810 | ₩11,104 | ₩10,797 | ₩11,091 | +2.60% | 887.6만 |
|---|
| 2025.10.16 | ₩10,917 | ₩10,944 | ₩10,730 | ₩10,810 | -0.98% | 925.1만 |
|---|
| 2025.10.15 | ₩11,104 | ₩11,118 | ₩10,904 | ₩10,917 | -1.69% | 735만 |
|---|
| 2025.10.14 | ₩10,797 | ₩11,158 | ₩10,783 | ₩11,078 | +2.60% | 661.9만 |
|---|
| 2025.10.13 | ₩10,703 | ₩10,930 | ₩10,636 | ₩10,890 | +1.75% | 729.3만 |
|---|
| 2025.10.10 | ₩10,890 | ₩10,944 | ₩10,529 | ₩10,609 | -2.58% | 1128.4만 |
|---|