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 | ₩8,422 | ₩8,436 | ₩8,155 | ₩8,169 | -3.01% | 623만 |
| 2026.10.08 | ₩8,102 | ₩8,462 | ₩8,049 | ₩8,449 | +4.28% | 1025만 |
| 2026.10.07 | ₩8,182 | ₩8,249 | ₩8,089 | ₩8,155 | -0.33% | 645.9만 |
| 2026.10.06 | ₩8,115 | ₩8,249 | ₩8,049 | ₩8,195 | +0.99% | 630.9만 |
| 2026.10.05 | ₩8,022 | ₩8,169 | ₩8,022 | ₩8,142 | +1.50% | 829.1만 |
| 2026.10.02 | ₩8,089 | ₩8,155 | ₩7,969 | ₩8,009 | -0.99% | 636.8만 |
| 2026.10.01 | ₩7,915 | ₩8,115 | ₩7,875 | ₩8,035 | +1.52% | 967.3만 |
| 2026.09.30 | ₩7,995 | ₩8,075 | ₩7,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,875 |
| -1.50% |
| 961만 |
| 2026.09.29 | ₩8,089 | ₩8,142 | ₩7,915 | ₩7,969 | -1.49% | 786.9만 |
|---|
| 2026.09.28 | ₩8,195 | ₩8,222 | ₩8,009 | ₩8,169 | -0.33% | 821.1만 |
|---|
| 2026.09.25 | ₩8,049 | ₩8,382 | ₩8,049 | ₩8,249 | +2.49% | 823.9만 |
|---|
| 2026.09.24 | ₩8,155 | ₩8,182 | ₩7,929 | ₩8,049 | -1.31% | 1301.6만 |
|---|
| 2026.09.23 | ₩8,262 | ₩8,329 | ₩8,129 | ₩8,129 | -1.62% | 812.2만 |
|---|
| 2026.09.22 | ₩8,396 | ₩8,489 | ₩8,276 | ₩8,302 | -1.11% | 831.1만 |
|---|
| 2026.09.21 | ₩8,316 | ₩8,502 | ₩8,195 | ₩8,276 | -0.48% | 1169만 |
|---|
| 2026.09.18 | ₩8,676 | ₩8,676 | ₩8,236 | ₩8,249 | -4.92% | 2670.2만 |
|---|
| 2026.09.17 | ₩8,836 | ₩8,836 | ₩8,623 | ₩8,716 | -1.36% | 832.4만 |
|---|
| 2026.09.16 | ₩8,876 | ₩8,876 | ₩8,663 | ₩8,729 | -1.65% | 963.2만 |
|---|
| 2026.09.15 | ₩9,383 | ₩9,383 | ₩9,143 | ₩9,143 | -2.56% | 1075.4만 |
|---|
| 2026.09.14 | ₩9,383 | ₩9,490 | ₩9,370 | ₩9,383 | 0.00% | 517.2만 |
|---|
| 2026.09.11 | ₩9,210 | ₩9,317 | ₩9,170 | ₩9,250 | +0.43% | 462.7만 |
|---|
| 2026.09.10 | ₩9,237 | ₩9,343 | ₩9,183 | ₩9,197 | -0.43% | 528만 |
|---|
| 2026.09.09 | ₩9,357 | ₩9,397 | ₩9,116 | ₩9,263 | -1.00% | 837.4만 |
|---|
| 2026.09.08 | ₩9,624 | ₩9,624 | ₩9,343 | ₩9,343 | -2.91% | 661.5만 |
|---|
| 2026.09.04 | ₩9,610 | ₩9,664 | ₩9,530 | ₩9,584 | -0.28% | 615만 |
|---|
| 2026.09.03 | ₩9,864 | ₩9,904 | ₩9,597 | ₩9,677 | -1.89% | 581.1만 |
|---|
| 2026.09.02 | ₩9,450 | ₩9,824 | ₩9,423 | ₩9,744 | +3.11% | 794.2만 |
|---|
| 2026.09.01 | ₩9,477 | ₩9,677 | ₩9,317 | ₩9,423 | -0.56% | 1077.6만 |
|---|
| 2026.08.31 | ₩9,664 | ₩9,664 | ₩9,437 | ₩9,557 | -1.10% | 1243.9만 |
|---|
| 2026.08.28 | ₩9,637 | ₩9,744 | ₩9,610 | ₩9,664 | +0.28% | 676.9만 |
|---|
| 2026.08.27 | ₩9,677 | ₩9,717 | ₩9,570 | ₩9,624 | -0.55% | 637.6만 |
|---|
| 2026.08.26 | ₩9,771 | ₩9,797 | ₩9,650 | ₩9,690 | -0.82% | 413.4만 |
|---|
| 2026.08.25 | ₩9,730 | ₩9,917 | ₩9,650 | ₩9,797 | +0.69% | 536.6만 |
|---|
| 2026.08.24 | ₩9,771 | ₩9,997 | ₩9,744 | ₩9,771 | 0.00% | 963만 |
|---|
| 2026.08.21 | ₩9,757 | ₩9,877 | ₩9,677 | ₩9,744 | -0.14% | 713.3만 |
|---|
| 2026.08.20 | ₩9,570 | ₩9,784 | ₩9,557 | ₩9,730 | +1.67% | 634.3만 |
|---|
| 2026.08.19 | ₩9,624 | ₩9,797 | ₩9,584 | ₩9,610 | -0.14% | 756.8만 |
|---|
| 2026.08.18 | ₩9,650 | ₩9,891 | ₩9,610 | ₩9,624 | -0.28% | 761.6만 |
|---|
| 2026.08.17 | ₩9,877 | ₩9,891 | ₩9,437 | ₩9,584 | -2.97% | 869.4만 |
|---|
| 2026.08.14 | ₩9,957 | ₩10,024 | ₩9,744 | ₩9,944 | -0.13% | 793.9만 |
|---|
| 2026.08.13 | ₩9,490 | ₩10,037 | ₩9,490 | ₩9,997 | +5.34% | 1339.3만 |
|---|
| 2026.08.12 | ₩9,343 | ₩9,570 | ₩9,237 | ₩9,530 | +2.00% | 867.5만 |
|---|
| 2026.08.11 | ₩9,330 | ₩9,517 | ₩9,330 | ₩9,410 | +0.86% | 614.4만 |
|---|
| 2026.08.10 | ₩9,357 | ₩9,397 | ₩9,197 | ₩9,383 | +0.29% | 807.7만 |
|---|
| 2026.08.07 | ₩9,624 | ₩9,624 | ₩9,383 | ₩9,450 | -1.80% | 727.7만 |
|---|
| 2026.08.06 | ₩9,624 | ₩9,650 | ₩9,423 | ₩9,557 | -0.69% | 853.6만 |
|---|
| 2026.08.05 | ₩9,704 | ₩9,891 | ₩9,610 | ₩9,690 | -0.14% | 1130.7만 |
|---|
| 2026.08.04 | ₩8,823 | ₩9,824 | ₩8,783 | ₩9,757 | +10.59% | 3374.4만 |
|---|
| 2026.08.03 | ₩8,543 | ₩8,903 | ₩8,516 | ₩8,743 | +2.34% | 2025.5만 |
|---|
| 2026.07.31 | ₩9,464 | ₩9,624 | ₩8,369 | ₩8,489 | -10.30% | 5565.7만 |
|---|
| 2026.07.30 | ₩10,892 | ₩10,892 | ₩10,118 | ₩10,264 | -5.76% | 2141.5만 |
|---|
| 2026.07.29 | ₩10,972 | ₩11,172 | ₩10,732 | ₩10,798 | -1.58% | 712.2만 |
|---|
| 2026.07.28 | ₩11,012 | ₩11,199 | ₩10,932 | ₩11,025 | +0.12% | 811.2만 |
|---|
| 2026.07.27 | ₩10,985 | ₩11,145 | ₩10,852 | ₩10,905 | -0.73% | 661.2만 |
|---|
| 2026.07.24 | ₩11,105 | ₩11,105 | ₩10,692 | ₩10,972 | -1.20% | 737.3만 |
|---|
| 2026.07.23 | ₩11,279 | ₩11,306 | ₩10,945 | ₩11,092 | -1.66% | 691만 |
|---|
| 2026.07.22 | ₩11,426 | ₩11,532 | ₩11,199 | ₩11,306 | -1.05% | 711만 |
|---|
| 2026.07.21 | ₩11,612 | ₩11,773 | ₩11,079 | ₩11,306 | -2.64% | 972.4만 |
|---|
| 2026.07.20 | ₩11,532 | ₩11,666 | ₩11,292 | ₩11,559 | +0.23% | 1058.1만 |
|---|
| 2026.07.17 | ₩10,999 | ₩11,946 | ₩10,905 | ₩11,853 | +7.77% | 2322.4만 |
|---|
| 2026.07.16 | ₩10,772 | ₩11,239 | ₩10,772 | ₩11,132 | +3.35% | 777.1만 |
|---|
| 2026.07.15 | ₩10,505 | ₩10,798 | ₩10,425 | ₩10,732 | +2.16% | 780.1만 |
|---|
| 2026.07.14 | ₩10,438 | ₩10,558 | ₩10,358 | ₩10,518 | +0.77% | 450.4만 |
|---|
| 2026.07.13 | ₩10,531 | ₩10,638 | ₩10,491 | ₩10,505 | -0.25% | 447.1만 |
|---|
| 2026.07.10 | ₩10,438 | ₩10,571 | ₩10,398 | ₩10,465 | +0.26% | 365만 |
|---|
| 2026.07.09 | ₩10,211 | ₩10,491 | ₩10,158 | ₩10,438 | +2.22% | 635.5만 |
|---|
| 2026.07.08 | ₩10,491 | ₩10,491 | ₩10,211 | ₩10,304 | -1.78% | 610.8만 |
|---|
| 2026.07.07 | ₩10,745 | ₩10,865 | ₩10,585 | ₩10,611 | -1.24% | 984만 |
|---|
| 2026.07.06 | ₩10,678 | ₩10,692 | ₩10,411 | ₩10,651 | -0.25% | 604.8만 |
|---|
| 2026.07.02 | ₩10,518 | ₩10,705 | ₩10,505 | ₩10,692 | +1.65% | 620.8만 |
|---|
| 2026.07.01 | ₩10,318 | ₩10,585 | ₩10,291 | ₩10,478 | +1.55% | 720.4만 |
|---|
| 2026.06.30 | ₩10,211 | ₩10,291 | ₩10,051 | ₩10,278 | +0.65% | 744.6만 |
|---|
| 2026.06.29 | ₩10,064 | ₩10,264 | ₩10,037 | ₩10,184 | +1.19% | 778.4만 |
|---|
| 2026.06.26 | ₩9,637 | ₩10,104 | ₩9,637 | ₩10,064 | +4.43% | 810.8만 |
|---|
| 2026.06.25 | ₩9,677 | ₩9,784 | ₩9,610 | ₩9,690 | +0.14% | 590.8만 |
|---|
| 2026.06.24 | ₩9,410 | ₩9,730 | ₩9,410 | ₩9,664 | +2.70% | 754.9만 |
|---|
| 2026.06.23 | ₩9,423 | ₩9,477 | ₩9,223 | ₩9,383 | -0.42% | 987만 |
|---|
| 2026.06.22 | ₩9,504 | ₩9,637 | ₩9,410 | ₩9,464 | -0.42% | 972.7만 |
|---|
| 2026.06.18 | ₩9,544 | ₩9,704 | ₩9,477 | ₩9,504 | -0.42% | 1429만 |
|---|
| 2026.06.17 | ₩9,650 | ₩9,851 | ₩9,544 | ₩9,570 | -0.83% | 680.6만 |
|---|
| 2026.06.16 | ₩9,730 | ₩9,797 | ₩9,624 | ₩9,690 | -0.41% | 867.4만 |
|---|
| 2026.06.15 | ₩10,131 | ₩10,344 | ₩9,984 | ₩9,997 | -1.32% | 1006.9만 |
|---|
| 2026.06.12 | ₩9,824 | ₩10,144 | ₩9,811 | ₩10,078 | +2.58% | 812.7만 |
|---|
| 2026.06.11 | ₩9,811 | ₩9,851 | ₩9,664 | ₩9,771 | -0.41% | 720.3만 |
|---|
| 2026.06.10 | ₩9,891 | ₩9,917 | ₩9,744 | ₩9,811 | -0.81% | 979만 |
|---|
| 2026.06.09 | ₩9,837 | ₩10,064 | ₩9,744 | ₩9,917 | +0.81% | 895.5만 |
|---|
| 2026.06.08 | ₩9,971 | ₩9,971 | ₩9,677 | ₩9,824 | -1.47% | 1240.1만 |
|---|
| 2026.06.05 | ₩10,304 | ₩10,371 | ₩9,851 | ₩9,984 | -3.11% | 1099.2만 |
|---|
| 2026.06.04 | ₩10,678 | ₩10,705 | ₩10,264 | ₩10,291 | -3.62% | 1167.8만 |
|---|
| 2026.06.03 | ₩10,638 | ₩10,651 | ₩10,425 | ₩10,545 | -0.88% | 971.4만 |
|---|
| 2026.06.02 | ₩10,798 | ₩10,825 | ₩10,585 | ₩10,638 | -1.48% | 915.2만 |
|---|
| 2026.06.01 | ₩10,852 | ₩11,039 | ₩10,785 | ₩10,878 | +0.25% | 539만 |
|---|
| 2026.05.29 | ₩10,838 | ₩10,918 | ₩10,785 | ₩10,852 | +0.12% | 857.6만 |
|---|
| 2026.05.28 | ₩10,852 | ₩10,932 | ₩10,745 | ₩10,825 | -0.25% | 684.4만 |
|---|
| 2026.05.27 | ₩11,065 | ₩11,225 | ₩10,785 | ₩10,905 | -1.45% | 898.9만 |
|---|
| 2026.05.26 | ₩11,172 | ₩11,172 | ₩10,905 | ₩11,012 | -1.43% | 860.4만 |
|---|
| 2026.05.22 | ₩11,292 | ₩11,479 | ₩11,172 | ₩11,172 | -1.06% | 644.2만 |
|---|
| 2026.05.21 | ₩11,399 | ₩11,492 | ₩11,199 | ₩11,346 | -0.47% | 647.4만 |
|---|
| 2026.05.20 | ₩11,185 | ₩11,466 | ₩10,985 | ₩11,452 | +2.39% | 876.9만 |
|---|
| 2026.05.19 | ₩11,239 | ₩11,479 | ₩11,105 | ₩11,119 | -1.07% | 439.6만 |
|---|
| 2026.05.18 | ₩11,172 | ₩11,412 | ₩10,972 | ₩11,292 | +1.08% | 716.1만 |
|---|
| 2026.05.15 | ₩11,212 | ₩11,332 | ₩11,039 | ₩11,132 | -0.71% | 689.4만 |
|---|
| 2026.05.14 | ₩11,372 | ₩11,479 | ₩11,092 | ₩11,092 | -2.46% | 787.1만 |
|---|
| 2026.05.13 | ₩11,653 | ₩11,706 | ₩11,199 | ₩11,265 | -3.32% | 1147.7만 |
|---|
| 2026.05.12 | ₩11,986 | ₩12,013 | ₩11,759 | ₩11,773 | -1.78% | 836만 |
|---|
| 2026.05.11 | ₩12,106 | ₩12,213 | ₩11,946 | ₩11,973 | -1.10% | 784.8만 |
|---|
| 2026.05.08 | ₩12,146 | ₩12,213 | ₩11,933 | ₩12,106 | -0.33% | 521.7만 |
|---|
| 2026.05.07 | ₩12,080 | ₩12,226 | ₩12,013 | ₩12,080 | 0.00% | 535.1만 |
|---|
| 2026.05.06 | ₩12,240 | ₩12,253 | ₩11,919 | ₩12,000 | -1.96% | 746.5만 |
|---|
| 2026.05.05 | ₩12,280 | ₩12,400 | ₩12,133 | ₩12,173 | -0.87% | 590.7만 |
|---|
| 2026.05.04 | ₩12,387 | ₩12,640 | ₩12,173 | ₩12,253 | -1.08% | 845만 |
|---|
| 2026.05.01 | ₩12,240 | ₩12,413 | ₩12,173 | ₩12,293 | +0.44% | 536.2만 |
|---|
| 2026.04.30 | ₩11,973 | ₩12,267 | ₩11,879 | ₩12,133 | +1.34% | 760.5만 |
|---|
| 2026.04.29 | ₩11,946 | ₩12,240 | ₩11,933 | ₩11,986 | +0.34% | 797.2만 |
|---|
| 2026.04.28 | ₩12,574 | ₩12,814 | ₩11,919 | ₩11,933 | -5.10% | 1258만 |
|---|
| 2026.04.27 | ₩11,839 | ₩12,640 | ₩11,839 | ₩12,507 | +5.64% | 1086.1만 |
|---|
| 2026.04.24 | ₩11,159 | ₩12,106 | ₩10,611 | ₩11,879 | +6.46% | 4973.7만 |
|---|
| 2026.04.23 | ₩12,640 | ₩12,747 | ₩12,373 | ₩12,453 | -1.48% | 1147.7만 |
|---|
| 2026.04.22 | ₩12,814 | ₩12,814 | ₩12,413 | ₩12,680 | -1.04% | 659.4만 |
|---|
| 2026.04.21 | ₩12,734 | ₩12,867 | ₩12,654 | ₩12,734 | 0.00% | 746.3만 |
|---|
| 2026.04.20 | ₩12,587 | ₩12,747 | ₩12,587 | ₩12,707 | +0.95% | 835.1만 |
|---|
| 2026.04.17 | ₩12,440 | ₩12,707 | ₩12,440 | ₩12,654 | +1.72% | 579.9만 |
|---|
| 2026.04.16 | ₩12,226 | ₩12,480 | ₩12,106 | ₩12,413 | +1.53% | 581.2만 |
|---|
| 2026.04.15 | ₩12,226 | ₩12,480 | ₩12,213 | ₩12,226 | 0.00% | 740.1만 |
|---|
| 2026.04.14 | ₩12,173 | ₩12,333 | ₩12,093 | ₩12,226 | +0.44% | 812.2만 |
|---|
| 2026.04.13 | ₩11,799 | ₩12,133 | ₩11,786 | ₩12,120 | +2.71% | 575.1만 |
|---|
| 2026.04.10 | ₩12,053 | ₩12,093 | ₩11,813 | ₩11,853 | -1.66% | 797.9만 |
|---|
| 2026.04.09 | ₩11,799 | ₩12,053 | ₩11,746 | ₩12,013 | +1.81% | 571.1만 |
|---|
| 2026.04.08 | ₩11,973 | ₩12,133 | ₩11,826 | ₩11,839 | -1.11% | 540.7만 |
|---|
| 2026.04.07 | ₩11,733 | ₩11,986 | ₩11,733 | ₩11,759 | +0.23% | 698.7만 |
|---|
| 2026.04.06 | ₩11,612 | ₩11,813 | ₩11,586 | ₩11,719 | +0.92% | 467.3만 |
|---|
| 2026.04.02 | ₩11,225 | ₩11,639 | ₩11,212 | ₩11,626 | +3.57% | 710.9만 |
|---|
| 2026.04.01 | ₩11,719 | ₩11,733 | ₩11,252 | ₩11,292 | -3.64% | 1023.8만 |
|---|
| 2026.03.31 | ₩11,786 | ₩11,866 | ₩11,572 | ₩11,653 | -1.13% | 661.3만 |
|---|
| 2026.03.30 | ₩11,706 | ₩11,853 | ₩11,586 | ₩11,666 | -0.34% | 527만 |
|---|
| 2026.03.27 | ₩11,933 | ₩11,933 | ₩11,572 | ₩11,653 | -2.35% | 779.5만 |
|---|
| 2026.03.26 | ₩12,080 | ₩12,226 | ₩11,919 | ₩11,973 | -0.88% | 834.9만 |
|---|
| 2026.03.25 | ₩12,333 | ₩12,467 | ₩12,040 | ₩12,146 | -1.52% | 546.1만 |
|---|
| 2026.03.24 | ₩12,146 | ₩12,333 | ₩12,106 | ₩12,240 | +0.77% | 657.9만 |
|---|
| 2026.03.23 | ₩12,200 | ₩12,533 | ₩12,093 | ₩12,267 | +0.55% | 925.9만 |
|---|
| 2026.03.20 | ₩12,240 | ₩12,293 | ₩11,986 | ₩12,040 | -1.64% | 2278.4만 |
|---|
| 2026.03.19 | ₩11,879 | ₩12,267 | ₩11,853 | ₩12,253 | +3.15% | 700.8만 |
|---|
| 2026.03.18 | ₩12,280 | ₩12,387 | ₩12,000 | ₩12,000 | -2.28% | 908.1만 |
|---|
| 2026.03.17 | ₩12,440 | ₩12,560 | ₩12,320 | ₩12,347 | -0.75% | 646.6만 |
|---|
| 2026.03.16 | ₩12,800 | ₩12,827 | ₩12,520 | ₩12,667 | -1.04% | 698.4만 |
|---|
| 2026.03.13 | ₩13,214 | ₩13,268 | ₩12,720 | ₩12,720 | -3.74% | 748.3만 |
|---|
| 2026.03.12 | ₩13,121 | ₩13,254 | ₩12,947 | ₩12,987 | -1.02% | 906.7만 |
|---|
| 2026.03.11 | ₩13,041 | ₩13,188 | ₩12,907 | ₩13,121 | +0.61% | 868.7만 |
|---|
| 2026.03.10 | ₩12,987 | ₩13,041 | ₩12,600 | ₩12,987 | 0.00% | 1017.5만 |
|---|
| 2026.03.09 | ₩12,814 | ₩13,027 | ₩12,680 | ₩12,961 | +1.15% | 815.5만 |
|---|
| 2026.03.06 | ₩12,800 | ₩13,027 | ₩12,707 | ₩13,001 | +1.56% | 512.9만 |
|---|
| 2026.03.05 | ₩12,854 | ₩12,974 | ₩12,640 | ₩12,947 | +0.73% | 736.1만 |
|---|
| 2026.03.04 | ₩12,854 | ₩13,001 | ₩12,787 | ₩12,787 | -0.52% | 606.2만 |
|---|
| 2026.03.03 | ₩12,614 | ₩12,947 | ₩12,547 | ₩12,774 | +1.27% | 505.3만 |
|---|
| 2026.03.02 | ₩12,600 | ₩12,987 | ₩12,493 | ₩12,760 | +1.27% | 756.3만 |
|---|
| 2026.02.27 | ₩12,574 | ₩12,854 | ₩12,507 | ₩12,854 | +2.23% | 1024.2만 |
|---|
| 2026.02.26 | ₩12,947 | ₩13,027 | ₩12,574 | ₩12,720 | -1.75% | 1105.8만 |
|---|
| 2026.02.25 | ₩12,600 | ₩13,054 | ₩12,520 | ₩12,947 | +2.75% | 1057.6만 |
|---|
| 2026.02.24 | ₩12,400 | ₩13,067 | ₩12,387 | ₩12,493 | +0.75% | 1199만 |
|---|
| 2026.02.23 | ₩12,347 | ₩12,400 | ₩11,960 | ₩12,293 | -0.43% | 1252만 |
|---|
| 2026.02.20 | ₩12,413 | ₩12,747 | ₩11,813 | ₩12,373 | -0.32% | 2027.8만 |
|---|
| 2026.02.19 | ₩12,814 | ₩13,027 | ₩12,493 | ₩12,600 | -1.67% | 1804.8만 |
|---|
| 2026.02.18 | ₩12,707 | ₩12,974 | ₩12,654 | ₩12,881 | +1.37% | 866.2만 |
|---|
| 2026.02.17 | ₩12,867 | ₩12,947 | ₩12,467 | ₩12,600 | -2.07% | 899.3만 |
|---|
| 2026.02.13 | ₩13,041 | ₩13,147 | ₩12,720 | ₩12,814 | -1.74% | 865.7만 |
|---|
| 2026.02.12 | ₩13,321 | ₩13,481 | ₩13,054 | ₩13,094 | -1.70% | 892.8만 |
|---|
| 2026.02.11 | ₩13,508 | ₩13,601 | ₩13,188 | ₩13,214 | -2.17% | 710.6만 |
|---|
| 2026.02.10 | ₩13,348 | ₩13,535 | ₩13,268 | ₩13,495 | +1.10% | 696.4만 |
|---|
| 2026.02.09 | ₩13,668 | ₩13,815 | ₩13,228 | ₩13,321 | -2.54% | 1094.4만 |
|---|
| 2026.02.06 | ₩13,361 | ₩13,748 | ₩13,348 | ₩13,721 | +2.70% | 1163.9만 |
|---|
| 2026.02.05 | ₩13,147 | ₩13,414 | ₩12,974 | ₩13,388 | +1.83% | 1438.6만 |
|---|
| 2026.02.04 | ₩12,600 | ₩13,201 | ₩12,574 | ₩13,188 | +4.66% | 1136.3만 |
|---|
| 2026.02.03 | ₩12,614 | ₩12,707 | ₩12,360 | ₩12,547 | -0.53% | 931.6만 |
|---|
| 2026.02.02 | ₩12,520 | ₩12,747 | ₩12,453 | ₩12,707 | +1.49% | 687만 |
|---|
| 2026.01.30 | ₩12,440 | ₩12,587 | ₩12,280 | ₩12,507 | +0.54% | 1098.8만 |
|---|
| 2026.01.29 | ₩12,614 | ₩12,800 | ₩12,453 | ₩12,507 | -0.85% | 827.3만 |
|---|
| 2026.01.28 | ₩12,574 | ₩12,680 | ₩12,413 | ₩12,467 | -0.85% | 637.1만 |
|---|
| 2026.01.27 | ₩12,574 | ₩12,614 | ₩12,427 | ₩12,507 | -0.53% | 563.2만 |
|---|
| 2026.01.26 | ₩12,667 | ₩12,720 | ₩12,507 | ₩12,680 | +0.11% | 641만 |
|---|
| 2026.01.23 | ₩12,560 | ₩12,814 | ₩12,507 | ₩12,667 | +0.85% | 795.6만 |
|---|
| 2026.01.22 | ₩12,400 | ₩12,680 | ₩12,400 | ₩12,560 | +1.29% | 858.3만 |
|---|
| 2026.01.21 | ₩12,240 | ₩12,533 | ₩12,240 | ₩12,373 | +1.09% | 585.8만 |
|---|
| 2026.01.20 | ₩12,253 | ₩12,400 | ₩12,160 | ₩12,200 | -0.44% | 610.3만 |
|---|
| 2026.01.16 | ₩12,627 | ₩12,694 | ₩12,333 | ₩12,373 | -2.01% | 687.7만 |
|---|
| 2026.01.15 | ₩12,533 | ₩12,707 | ₩12,307 | ₩12,694 | +1.28% | 942.2만 |
|---|
| 2026.01.14 | ₩12,293 | ₩12,574 | ₩12,213 | ₩12,547 | +2.06% | 711.1만 |
|---|
| 2026.01.13 | ₩12,680 | ₩12,694 | ₩12,267 | ₩12,280 | -3.16% | 782만 |
|---|
| 2026.01.12 | ₩12,987 | ₩13,027 | ₩12,640 | ₩12,694 | -2.26% | 749.9만 |
|---|
| 2026.01.09 | ₩13,014 | ₩13,067 | ₩12,827 | ₩12,934 | -0.62% | 661.7만 |
|---|
| 2026.01.08 | ₩12,814 | ₩13,134 | ₩12,800 | ₩12,974 | +1.25% | 857.4만 |
|---|
| 2026.01.07 | ₩12,947 | ₩12,961 | ₩12,587 | ₩12,814 | -1.03% | 695.4만 |
|---|
| 2026.01.06 | ₩12,600 | ₩12,947 | ₩12,547 | ₩12,934 | +2.65% | 781만 |
|---|
| 2026.01.05 | ₩12,307 | ₩12,734 | ₩12,213 | ₩12,587 | +2.28% | 814.7만 |
|---|
| 2026.01.02 | ₩12,480 | ₩12,533 | ₩12,280 | ₩12,320 | -1.28% | 637.2만 |
|---|
| 2025.12.31 | ₩12,360 | ₩12,507 | ₩12,347 | ₩12,427 | +0.54% | 495.9만 |
|---|
| 2025.12.30 | ₩12,453 | ₩12,533 | ₩12,400 | ₩12,413 | -0.32% | 419.9만 |
|---|
| 2025.12.29 | ₩12,533 | ₩12,574 | ₩12,373 | ₩12,440 | -0.75% | 461.5만 |
|---|
| 2025.12.26 | ₩12,480 | ₩12,587 | ₩12,427 | ₩12,547 | +0.53% | 419.4만 |
|---|
| 2025.12.24 | ₩12,307 | ₩12,480 | ₩12,293 | ₩12,480 | +1.41% | 251.6만 |
|---|
| 2025.12.23 | ₩12,387 | ₩12,453 | ₩12,320 | ₩12,320 | -0.54% | 442.6만 |
|---|
| 2025.12.22 | ₩12,413 | ₩12,493 | ₩12,320 | ₩12,440 | +0.22% | 710.4만 |
|---|
| 2025.12.19 | ₩12,827 | ₩12,947 | ₩12,707 | ₩12,760 | -0.52% | 1531.8만 |
|---|
| 2025.12.18 | ₩12,921 | ₩12,961 | ₩12,747 | ₩12,827 | -0.72% | 760.8만 |
|---|
| 2025.12.17 | ₩12,840 | ₩13,054 | ₩12,800 | ₩12,881 | +0.31% | 926.9만 |
|---|
| 2025.12.16 | ₩12,840 | ₩12,974 | ₩12,774 | ₩12,827 | -0.10% | 783.8만 |
|---|
| 2025.12.15 | ₩13,134 | ₩13,174 | ₩12,747 | ₩12,800 | -2.54% | 1157.7만 |
|---|
| 2025.12.12 | ₩13,014 | ₩13,214 | ₩12,840 | ₩13,094 | +0.62% | 1531.9만 |
|---|
| 2025.12.11 | ₩12,627 | ₩12,894 | ₩12,614 | ₩12,827 | +1.59% | 691.5만 |
|---|
| 2025.12.10 | ₩12,213 | ₩12,680 | ₩12,186 | ₩12,627 | +3.39% | 1409.8만 |
|---|
| 2025.12.09 | ₩12,066 | ₩12,240 | ₩11,960 | ₩12,186 | +1.00% | 785.6만 |
|---|
| 2025.12.08 | ₩12,066 | ₩12,213 | ₩11,933 | ₩12,066 | 0.00% | 515.8만 |
|---|
| 2025.12.05 | ₩11,906 | ₩12,146 | ₩11,893 | ₩12,066 | +1.35% | 614.7만 |
|---|
| 2025.12.04 | ₩12,053 | ₩12,066 | ₩11,826 | ₩11,919 | -1.11% | 692.5만 |
|---|
| 2025.12.03 | ₩11,666 | ₩12,146 | ₩11,626 | ₩12,080 | +3.55% | 770.3만 |
|---|
| 2025.12.02 | ₩11,546 | ₩11,746 | ₩11,452 | ₩11,626 | +0.69% | 688.9만 |
|---|
| 2025.12.01 | ₩11,639 | ₩11,799 | ₩11,532 | ₩11,532 | -0.92% | 684.2만 |
|---|
| 2025.11.28 | ₩11,639 | ₩11,773 | ₩11,559 | ₩11,733 | +0.80% | 347.1만 |
|---|
| 2025.11.26 | ₩11,506 | ₩11,746 | ₩11,492 | ₩11,572 | +0.58% | 711.9만 |
|---|
| 2025.11.25 | ₩11,292 | ₩11,639 | ₩11,239 | ₩11,506 | +1.89% | 769.4만 |
|---|
| 2025.11.24 | ₩11,212 | ₩11,239 | ₩10,972 | ₩11,199 | -0.12% | 1146.3만 |
|---|
| 2025.11.21 | ₩10,945 | ₩11,292 | ₩10,865 | ₩11,239 | +2.68% | 774.1만 |
|---|
| 2025.11.20 | ₩11,426 | ₩11,532 | ₩10,905 | ₩10,905 | -4.56% | 1008.6만 |
|---|
| 2025.11.19 | ₩11,639 | ₩11,693 | ₩11,145 | ₩11,279 | -3.10% | 910.9만 |
|---|
| 2025.11.18 | ₩11,853 | ₩11,853 | ₩11,639 | ₩11,653 | -1.69% | 850.9만 |
|---|
| 2025.11.17 | ₩11,786 | ₩11,933 | ₩11,733 | ₩11,879 | +0.79% | 655.1만 |
|---|
| 2025.11.14 | ₩11,839 | ₩11,986 | ₩11,773 | ₩11,786 | -0.45% | 593만 |
|---|
| 2025.11.13 | ₩11,893 | ₩12,226 | ₩11,879 | ₩11,946 | +0.45% | 878.5만 |
|---|
| 2025.11.12 | ₩11,986 | ₩12,267 | ₩11,839 | ₩11,893 | -0.78% | 835.8만 |
|---|
| 2025.11.11 | ₩11,893 | ₩12,080 | ₩11,853 | ₩11,893 | 0.00% | 742.7만 |
|---|
| 2025.11.10 | ₩12,213 | ₩12,240 | ₩11,786 | ₩11,853 | -2.95% | 914.2만 |
|---|
| 2025.11.07 | ₩12,333 | ₩12,533 | ₩12,053 | ₩12,146 | -1.52% | 865.3만 |
|---|
| 2025.11.06 | ₩12,293 | ₩12,987 | ₩12,253 | ₩12,387 | +0.76% | 1700.3만 |
|---|
| 2025.11.05 | ₩12,053 | ₩12,280 | ₩11,826 | ₩11,839 | -1.77% | 850.7만 |
|---|
| 2025.11.04 | ₩12,053 | ₩12,293 | ₩11,946 | ₩12,053 | 0.00% | 759.9만 |
|---|
| 2025.11.03 | ₩12,453 | ₩12,453 | ₩11,960 | ₩12,146 | -2.47% | 1073.5만 |
|---|
| 2025.10.31 | ₩12,373 | ₩12,547 | ₩12,173 | ₩12,453 | +0.65% | 1199만 |
|---|
| 2025.10.30 | ₩12,707 | ₩12,867 | ₩12,427 | ₩12,574 | -1.05% | 1360.5만 |
|---|
| 2025.10.29 | ₩12,707 | ₩13,054 | ₩12,574 | ₩12,734 | +0.21% | 1730만 |
|---|
| 2025.10.28 | ₩12,013 | ₩12,854 | ₩11,946 | ₩12,667 | +5.44% | 2784.7만 |
|---|
| 2025.10.27 | ₩11,986 | ₩12,053 | ₩11,719 | ₩11,893 | -0.78% | 1118.1만 |
|---|
| 2025.10.24 | ₩11,719 | ₩12,307 | ₩11,506 | ₩11,973 | +2.16% | 2873.4만 |
|---|
| 2025.10.23 | ₩10,838 | ₩10,985 | ₩10,732 | ₩10,865 | +0.25% | 1520.9만 |
|---|
| 2025.10.22 | ₩10,838 | ₩10,945 | ₩10,798 | ₩10,852 | +0.12% | 802.6만 |
|---|
| 2025.10.21 | ₩10,772 | ₩10,945 | ₩10,772 | ₩10,852 | +0.74% | 808.2만 |
|---|
| 2025.10.20 | ₩11,105 | ₩11,119 | ₩10,812 | ₩10,812 | -2.64% | 661.7만 |
|---|
| 2025.10.17 | ₩10,785 | ₩11,079 | ₩10,772 | ₩11,065 | +2.60% | 887.6만 |
|---|
| 2025.10.16 | ₩10,892 | ₩10,918 | ₩10,705 | ₩10,785 | -0.98% | 925.1만 |
|---|
| 2025.10.15 | ₩11,079 | ₩11,092 | ₩10,878 | ₩10,892 | -1.69% | 735만 |
|---|
| 2025.10.14 | ₩10,772 | ₩11,132 | ₩10,758 | ₩11,052 | +2.60% | 661.9만 |
|---|
| 2025.10.13 | ₩10,678 | ₩10,905 | ₩10,611 | ₩10,865 | +1.75% | 729.3만 |
|---|
| 2025.10.10 | ₩10,865 | ₩10,918 | ₩10,505 | ₩10,585 | -2.58% | 1128.4만 |
|---|