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 | ₩8,446 | ₩8,459 | ₩8,178 | ₩8,191 | -3.01% | 623만 |
| 2026.10.08 | ₩8,125 | ₩8,486 | ₩8,071 | ₩8,473 | +4.28% | 1025만 |
| 2026.10.07 | ₩8,205 | ₩8,272 | ₩8,111 | ₩8,178 | -0.33% | 645.9만 |
| 2026.10.06 | ₩8,138 | ₩8,272 | ₩8,071 | ₩8,218 | +0.99% | 630.9만 |
| 2026.10.05 | ₩8,044 | ₩8,191 | ₩8,044 | ₩8,165 | +1.50% | 829.1만 |
| 2026.10.02 | ₩8,111 | ₩8,178 | ₩7,991 | ₩8,031 | -0.99% | 636.8만 |
| 2026.10.01 | ₩7,937 | ₩8,138 | ₩7,897 | ₩8,058 | +1.52% | 967.3만 |
| 2026.09.30 | ₩8,017 | ₩8,098 | ₩7,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,897 |
| -1.50% |
| 961만 |
| 2026.09.29 | ₩8,111 | ₩8,165 | ₩7,937 | ₩7,991 | -1.49% | 786.9만 |
|---|
| 2026.09.28 | ₩8,218 | ₩8,245 | ₩8,031 | ₩8,191 | -0.33% | 821.1만 |
|---|
| 2026.09.25 | ₩8,071 | ₩8,406 | ₩8,071 | ₩8,272 | +2.49% | 823.9만 |
|---|
| 2026.09.24 | ₩8,178 | ₩8,205 | ₩7,951 | ₩8,071 | -1.31% | 1301.6만 |
|---|
| 2026.09.23 | ₩8,285 | ₩8,352 | ₩8,151 | ₩8,151 | -1.62% | 812.2만 |
|---|
| 2026.09.22 | ₩8,419 | ₩8,513 | ₩8,299 | ₩8,325 | -1.11% | 831.1만 |
|---|
| 2026.09.21 | ₩8,339 | ₩8,526 | ₩8,218 | ₩8,299 | -0.48% | 1169만 |
|---|
| 2026.09.18 | ₩8,700 | ₩8,700 | ₩8,258 | ₩8,272 | -4.92% | 2670.2만 |
|---|
| 2026.09.17 | ₩8,861 | ₩8,861 | ₩8,647 | ₩8,740 | -1.36% | 832.4만 |
|---|
| 2026.09.16 | ₩8,901 | ₩8,901 | ₩8,687 | ₩8,754 | -1.65% | 963.2만 |
|---|
| 2026.09.15 | ₩9,410 | ₩9,410 | ₩9,169 | ₩9,169 | -2.56% | 1075.4만 |
|---|
| 2026.09.14 | ₩9,410 | ₩9,517 | ₩9,396 | ₩9,410 | 0.00% | 517.2만 |
|---|
| 2026.09.11 | ₩9,236 | ₩9,343 | ₩9,195 | ₩9,276 | +0.43% | 462.7만 |
|---|
| 2026.09.10 | ₩9,262 | ₩9,369 | ₩9,209 | ₩9,222 | -0.43% | 528만 |
|---|
| 2026.09.09 | ₩9,383 | ₩9,423 | ₩9,142 | ₩9,289 | -1.00% | 837.4만 |
|---|
| 2026.09.08 | ₩9,650 | ₩9,650 | ₩9,369 | ₩9,369 | -2.91% | 661.5만 |
|---|
| 2026.09.04 | ₩9,637 | ₩9,691 | ₩9,557 | ₩9,610 | -0.28% | 615만 |
|---|
| 2026.09.03 | ₩9,891 | ₩9,932 | ₩9,624 | ₩9,704 | -1.89% | 581.1만 |
|---|
| 2026.09.02 | ₩9,476 | ₩9,851 | ₩9,450 | ₩9,771 | +3.11% | 794.2만 |
|---|
| 2026.09.01 | ₩9,503 | ₩9,704 | ₩9,343 | ₩9,450 | -0.56% | 1077.6만 |
|---|
| 2026.08.31 | ₩9,691 | ₩9,691 | ₩9,463 | ₩9,584 | -1.10% | 1243.9만 |
|---|
| 2026.08.28 | ₩9,664 | ₩9,771 | ₩9,637 | ₩9,691 | +0.28% | 676.9만 |
|---|
| 2026.08.27 | ₩9,704 | ₩9,744 | ₩9,597 | ₩9,650 | -0.55% | 637.6만 |
|---|
| 2026.08.26 | ₩9,798 | ₩9,824 | ₩9,677 | ₩9,717 | -0.82% | 413.4만 |
|---|
| 2026.08.25 | ₩9,758 | ₩9,945 | ₩9,677 | ₩9,824 | +0.69% | 536.6만 |
|---|
| 2026.08.24 | ₩9,798 | ₩10,025 | ₩9,771 | ₩9,798 | 0.00% | 963만 |
|---|
| 2026.08.21 | ₩9,784 | ₩9,905 | ₩9,704 | ₩9,771 | -0.14% | 713.3만 |
|---|
| 2026.08.20 | ₩9,597 | ₩9,811 | ₩9,584 | ₩9,758 | +1.67% | 634.3만 |
|---|
| 2026.08.19 | ₩9,650 | ₩9,824 | ₩9,610 | ₩9,637 | -0.14% | 756.8만 |
|---|
| 2026.08.18 | ₩9,677 | ₩9,918 | ₩9,637 | ₩9,650 | -0.28% | 761.6만 |
|---|
| 2026.08.17 | ₩9,905 | ₩9,918 | ₩9,463 | ₩9,610 | -2.97% | 869.4만 |
|---|
| 2026.08.14 | ₩9,985 | ₩10,052 | ₩9,771 | ₩9,972 | -0.13% | 793.9만 |
|---|
| 2026.08.13 | ₩9,517 | ₩10,065 | ₩9,517 | ₩10,025 | +5.34% | 1339.3만 |
|---|
| 2026.08.12 | ₩9,369 | ₩9,597 | ₩9,262 | ₩9,557 | +2.00% | 867.5만 |
|---|
| 2026.08.11 | ₩9,356 | ₩9,543 | ₩9,356 | ₩9,436 | +0.86% | 614.4만 |
|---|
| 2026.08.10 | ₩9,383 | ₩9,423 | ₩9,222 | ₩9,410 | +0.29% | 807.7만 |
|---|
| 2026.08.07 | ₩9,650 | ₩9,650 | ₩9,410 | ₩9,476 | -1.80% | 727.7만 |
|---|
| 2026.08.06 | ₩9,650 | ₩9,677 | ₩9,450 | ₩9,584 | -0.69% | 853.6만 |
|---|
| 2026.08.05 | ₩9,731 | ₩9,918 | ₩9,637 | ₩9,717 | -0.14% | 1130.7만 |
|---|
| 2026.08.04 | ₩8,847 | ₩9,851 | ₩8,807 | ₩9,784 | +10.59% | 3374.4만 |
|---|
| 2026.08.03 | ₩8,566 | ₩8,928 | ₩8,540 | ₩8,767 | +2.34% | 2025.5만 |
|---|
| 2026.07.31 | ₩9,490 | ₩9,650 | ₩8,392 | ₩8,513 | -10.30% | 5565.7만 |
|---|
| 2026.07.30 | ₩10,922 | ₩10,922 | ₩10,146 | ₩10,293 | -5.76% | 2141.5만 |
|---|
| 2026.07.29 | ₩11,002 | ₩11,203 | ₩10,761 | ₩10,828 | -1.58% | 712.2만 |
|---|
| 2026.07.28 | ₩11,042 | ₩11,230 | ₩10,962 | ₩11,056 | +0.12% | 811.2만 |
|---|
| 2026.07.27 | ₩11,016 | ₩11,176 | ₩10,882 | ₩10,935 | -0.73% | 661.2만 |
|---|
| 2026.07.24 | ₩11,136 | ₩11,136 | ₩10,721 | ₩11,002 | -1.20% | 737.3만 |
|---|
| 2026.07.23 | ₩11,310 | ₩11,337 | ₩10,976 | ₩11,123 | -1.66% | 691만 |
|---|
| 2026.07.22 | ₩11,457 | ₩11,564 | ₩11,230 | ₩11,337 | -1.05% | 711만 |
|---|
| 2026.07.21 | ₩11,645 | ₩11,805 | ₩11,109 | ₩11,337 | -2.64% | 972.4만 |
|---|
| 2026.07.20 | ₩11,564 | ₩11,698 | ₩11,324 | ₩11,591 | +0.23% | 1058.1만 |
|---|
| 2026.07.17 | ₩11,029 | ₩11,979 | ₩10,935 | ₩11,886 | +7.77% | 2322.4만 |
|---|
| 2026.07.16 | ₩10,802 | ₩11,270 | ₩10,802 | ₩11,163 | +3.35% | 777.1만 |
|---|
| 2026.07.15 | ₩10,534 | ₩10,828 | ₩10,454 | ₩10,761 | +2.16% | 780.1만 |
|---|
| 2026.07.14 | ₩10,467 | ₩10,587 | ₩10,387 | ₩10,547 | +0.77% | 450.4만 |
|---|
| 2026.07.13 | ₩10,561 | ₩10,668 | ₩10,520 | ₩10,534 | -0.25% | 447.1만 |
|---|
| 2026.07.10 | ₩10,467 | ₩10,601 | ₩10,427 | ₩10,494 | +0.26% | 365만 |
|---|
| 2026.07.09 | ₩10,239 | ₩10,520 | ₩10,186 | ₩10,467 | +2.22% | 635.5만 |
|---|
| 2026.07.08 | ₩10,520 | ₩10,520 | ₩10,239 | ₩10,333 | -1.78% | 610.8만 |
|---|
| 2026.07.07 | ₩10,775 | ₩10,895 | ₩10,614 | ₩10,641 | -1.24% | 984만 |
|---|
| 2026.07.06 | ₩10,708 | ₩10,721 | ₩10,440 | ₩10,681 | -0.25% | 604.8만 |
|---|
| 2026.07.02 | ₩10,547 | ₩10,735 | ₩10,534 | ₩10,721 | +1.65% | 620.8만 |
|---|
| 2026.07.01 | ₩10,346 | ₩10,614 | ₩10,320 | ₩10,507 | +1.55% | 720.4만 |
|---|
| 2026.06.30 | ₩10,239 | ₩10,320 | ₩10,079 | ₩10,306 | +0.65% | 744.6만 |
|---|
| 2026.06.29 | ₩10,092 | ₩10,293 | ₩10,065 | ₩10,213 | +1.19% | 778.4만 |
|---|
| 2026.06.26 | ₩9,664 | ₩10,132 | ₩9,664 | ₩10,092 | +4.43% | 810.8만 |
|---|
| 2026.06.25 | ₩9,704 | ₩9,811 | ₩9,637 | ₩9,717 | +0.14% | 590.8만 |
|---|
| 2026.06.24 | ₩9,436 | ₩9,758 | ₩9,436 | ₩9,691 | +2.70% | 754.9만 |
|---|
| 2026.06.23 | ₩9,450 | ₩9,503 | ₩9,249 | ₩9,410 | -0.42% | 987만 |
|---|
| 2026.06.22 | ₩9,530 | ₩9,664 | ₩9,436 | ₩9,490 | -0.42% | 972.7만 |
|---|
| 2026.06.18 | ₩9,570 | ₩9,731 | ₩9,503 | ₩9,530 | -0.42% | 1429만 |
|---|
| 2026.06.17 | ₩9,677 | ₩9,878 | ₩9,570 | ₩9,597 | -0.83% | 680.6만 |
|---|
| 2026.06.16 | ₩9,758 | ₩9,824 | ₩9,650 | ₩9,717 | -0.41% | 867.4만 |
|---|
| 2026.06.15 | ₩10,159 | ₩10,373 | ₩10,012 | ₩10,025 | -1.32% | 1006.9만 |
|---|
| 2026.06.12 | ₩9,851 | ₩10,172 | ₩9,838 | ₩10,106 | +2.58% | 812.7만 |
|---|
| 2026.06.11 | ₩9,838 | ₩9,878 | ₩9,691 | ₩9,798 | -0.41% | 720.3만 |
|---|
| 2026.06.10 | ₩9,918 | ₩9,945 | ₩9,771 | ₩9,838 | -0.81% | 979만 |
|---|
| 2026.06.09 | ₩9,865 | ₩10,092 | ₩9,771 | ₩9,945 | +0.81% | 895.5만 |
|---|
| 2026.06.08 | ₩9,998 | ₩9,998 | ₩9,704 | ₩9,851 | -1.47% | 1240.1만 |
|---|
| 2026.06.05 | ₩10,333 | ₩10,400 | ₩9,878 | ₩10,012 | -3.11% | 1099.2만 |
|---|
| 2026.06.04 | ₩10,708 | ₩10,735 | ₩10,293 | ₩10,320 | -3.62% | 1167.8만 |
|---|
| 2026.06.03 | ₩10,668 | ₩10,681 | ₩10,454 | ₩10,574 | -0.88% | 971.4만 |
|---|
| 2026.06.02 | ₩10,828 | ₩10,855 | ₩10,614 | ₩10,668 | -1.48% | 915.2만 |
|---|
| 2026.06.01 | ₩10,882 | ₩11,069 | ₩10,815 | ₩10,909 | +0.25% | 539만 |
|---|
| 2026.05.29 | ₩10,868 | ₩10,949 | ₩10,815 | ₩10,882 | +0.12% | 857.6만 |
|---|
| 2026.05.28 | ₩10,882 | ₩10,962 | ₩10,775 | ₩10,855 | -0.25% | 684.4만 |
|---|
| 2026.05.27 | ₩11,096 | ₩11,257 | ₩10,815 | ₩10,935 | -1.45% | 898.9만 |
|---|
| 2026.05.26 | ₩11,203 | ₩11,203 | ₩10,935 | ₩11,042 | -1.43% | 860.4만 |
|---|
| 2026.05.22 | ₩11,324 | ₩11,511 | ₩11,203 | ₩11,203 | -1.06% | 644.2만 |
|---|
| 2026.05.21 | ₩11,431 | ₩11,524 | ₩11,230 | ₩11,377 | -0.47% | 647.4만 |
|---|
| 2026.05.20 | ₩11,216 | ₩11,498 | ₩11,016 | ₩11,484 | +2.39% | 876.9만 |
|---|
| 2026.05.19 | ₩11,270 | ₩11,511 | ₩11,136 | ₩11,150 | -1.07% | 439.6만 |
|---|
| 2026.05.18 | ₩11,203 | ₩11,444 | ₩11,002 | ₩11,324 | +1.08% | 716.1만 |
|---|
| 2026.05.15 | ₩11,243 | ₩11,364 | ₩11,069 | ₩11,163 | -0.71% | 689.4만 |
|---|
| 2026.05.14 | ₩11,404 | ₩11,511 | ₩11,123 | ₩11,123 | -2.46% | 787.1만 |
|---|
| 2026.05.13 | ₩11,685 | ₩11,738 | ₩11,230 | ₩11,297 | -3.32% | 1147.7만 |
|---|
| 2026.05.12 | ₩12,020 | ₩12,046 | ₩11,792 | ₩11,805 | -1.78% | 836만 |
|---|
| 2026.05.11 | ₩12,140 | ₩12,247 | ₩11,979 | ₩12,006 | -1.10% | 784.8만 |
|---|
| 2026.05.08 | ₩12,180 | ₩12,247 | ₩11,966 | ₩12,140 | -0.33% | 521.7만 |
|---|
| 2026.05.07 | ₩12,113 | ₩12,260 | ₩12,046 | ₩12,113 | 0.00% | 535.1만 |
|---|
| 2026.05.06 | ₩12,274 | ₩12,287 | ₩11,953 | ₩12,033 | -1.96% | 746.5만 |
|---|
| 2026.05.05 | ₩12,314 | ₩12,434 | ₩12,167 | ₩12,207 | -0.87% | 590.7만 |
|---|
| 2026.05.04 | ₩12,421 | ₩12,675 | ₩12,207 | ₩12,287 | -1.08% | 845만 |
|---|
| 2026.05.01 | ₩12,274 | ₩12,448 | ₩12,207 | ₩12,327 | +0.44% | 536.2만 |
|---|
| 2026.04.30 | ₩12,006 | ₩12,301 | ₩11,912 | ₩12,167 | +1.34% | 760.5만 |
|---|
| 2026.04.29 | ₩11,979 | ₩12,274 | ₩11,966 | ₩12,020 | +0.34% | 797.2만 |
|---|
| 2026.04.28 | ₩12,608 | ₩12,849 | ₩11,953 | ₩11,966 | -5.10% | 1258만 |
|---|
| 2026.04.27 | ₩11,872 | ₩12,675 | ₩11,872 | ₩12,542 | +5.64% | 1086.1만 |
|---|
| 2026.04.24 | ₩11,190 | ₩12,140 | ₩10,641 | ₩11,912 | +6.46% | 4973.7만 |
|---|
| 2026.04.23 | ₩12,675 | ₩12,782 | ₩12,408 | ₩12,488 | -1.48% | 1147.7만 |
|---|
| 2026.04.22 | ₩12,849 | ₩12,849 | ₩12,448 | ₩12,716 | -1.04% | 659.4만 |
|---|
| 2026.04.21 | ₩12,769 | ₩12,903 | ₩12,689 | ₩12,769 | 0.00% | 746.3만 |
|---|
| 2026.04.20 | ₩12,622 | ₩12,782 | ₩12,622 | ₩12,742 | +0.95% | 835.1만 |
|---|
| 2026.04.17 | ₩12,475 | ₩12,742 | ₩12,475 | ₩12,689 | +1.72% | 579.9만 |
|---|
| 2026.04.16 | ₩12,260 | ₩12,515 | ₩12,140 | ₩12,448 | +1.53% | 581.2만 |
|---|
| 2026.04.15 | ₩12,260 | ₩12,515 | ₩12,247 | ₩12,260 | 0.00% | 740.1만 |
|---|
| 2026.04.14 | ₩12,207 | ₩12,368 | ₩12,127 | ₩12,260 | +0.44% | 812.2만 |
|---|
| 2026.04.13 | ₩11,832 | ₩12,167 | ₩11,819 | ₩12,153 | +2.71% | 575.1만 |
|---|
| 2026.04.10 | ₩12,086 | ₩12,127 | ₩11,846 | ₩11,886 | -1.66% | 797.9만 |
|---|
| 2026.04.09 | ₩11,832 | ₩12,086 | ₩11,779 | ₩12,046 | +1.81% | 571.1만 |
|---|
| 2026.04.08 | ₩12,006 | ₩12,167 | ₩11,859 | ₩11,872 | -1.11% | 540.7만 |
|---|
| 2026.04.07 | ₩11,765 | ₩12,020 | ₩11,765 | ₩11,792 | +0.23% | 698.7만 |
|---|
| 2026.04.06 | ₩11,645 | ₩11,846 | ₩11,618 | ₩11,752 | +0.92% | 467.3만 |
|---|
| 2026.04.02 | ₩11,257 | ₩11,672 | ₩11,243 | ₩11,658 | +3.57% | 710.9만 |
|---|
| 2026.04.01 | ₩11,752 | ₩11,765 | ₩11,283 | ₩11,324 | -3.64% | 1023.8만 |
|---|
| 2026.03.31 | ₩11,819 | ₩11,899 | ₩11,605 | ₩11,685 | -1.13% | 661.3만 |
|---|
| 2026.03.30 | ₩11,738 | ₩11,886 | ₩11,618 | ₩11,698 | -0.34% | 527만 |
|---|
| 2026.03.27 | ₩11,966 | ₩11,966 | ₩11,605 | ₩11,685 | -2.35% | 779.5만 |
|---|
| 2026.03.26 | ₩12,113 | ₩12,260 | ₩11,953 | ₩12,006 | -0.88% | 834.9만 |
|---|
| 2026.03.25 | ₩12,368 | ₩12,501 | ₩12,073 | ₩12,180 | -1.52% | 546.1만 |
|---|
| 2026.03.24 | ₩12,180 | ₩12,368 | ₩12,140 | ₩12,274 | +0.77% | 657.9만 |
|---|
| 2026.03.23 | ₩12,234 | ₩12,568 | ₩12,127 | ₩12,301 | +0.55% | 925.9만 |
|---|
| 2026.03.20 | ₩12,274 | ₩12,327 | ₩12,020 | ₩12,073 | -1.64% | 2278.4만 |
|---|
| 2026.03.19 | ₩11,912 | ₩12,301 | ₩11,886 | ₩12,287 | +3.15% | 700.8만 |
|---|
| 2026.03.18 | ₩12,314 | ₩12,421 | ₩12,033 | ₩12,033 | -2.28% | 908.1만 |
|---|
| 2026.03.17 | ₩12,475 | ₩12,595 | ₩12,354 | ₩12,381 | -0.75% | 646.6만 |
|---|
| 2026.03.16 | ₩12,836 | ₩12,863 | ₩12,555 | ₩12,702 | -1.04% | 698.4만 |
|---|
| 2026.03.13 | ₩13,251 | ₩13,304 | ₩12,756 | ₩12,756 | -3.74% | 748.3만 |
|---|
| 2026.03.12 | ₩13,157 | ₩13,291 | ₩12,983 | ₩13,023 | -1.02% | 906.7만 |
|---|
| 2026.03.11 | ₩13,077 | ₩13,224 | ₩12,943 | ₩13,157 | +0.61% | 868.7만 |
|---|
| 2026.03.10 | ₩13,023 | ₩13,077 | ₩12,635 | ₩13,023 | 0.00% | 1017.5만 |
|---|
| 2026.03.09 | ₩12,849 | ₩13,064 | ₩12,716 | ₩12,997 | +1.15% | 815.5만 |
|---|
| 2026.03.06 | ₩12,836 | ₩13,064 | ₩12,742 | ₩13,037 | +1.56% | 512.9만 |
|---|
| 2026.03.05 | ₩12,890 | ₩13,010 | ₩12,675 | ₩12,983 | +0.73% | 736.1만 |
|---|
| 2026.03.04 | ₩12,890 | ₩13,037 | ₩12,823 | ₩12,823 | -0.52% | 606.2만 |
|---|
| 2026.03.03 | ₩12,649 | ₩12,983 | ₩12,582 | ₩12,809 | +1.27% | 505.3만 |
|---|
| 2026.03.02 | ₩12,635 | ₩13,023 | ₩12,528 | ₩12,796 | +1.27% | 756.3만 |
|---|
| 2026.02.27 | ₩12,608 | ₩12,890 | ₩12,542 | ₩12,890 | +2.23% | 1024.2만 |
|---|
| 2026.02.26 | ₩12,983 | ₩13,064 | ₩12,608 | ₩12,756 | -1.75% | 1105.8만 |
|---|
| 2026.02.25 | ₩12,635 | ₩13,090 | ₩12,555 | ₩12,983 | +2.75% | 1057.6만 |
|---|
| 2026.02.24 | ₩12,434 | ₩13,104 | ₩12,421 | ₩12,528 | +0.75% | 1199만 |
|---|
| 2026.02.23 | ₩12,381 | ₩12,434 | ₩11,993 | ₩12,327 | -0.43% | 1252만 |
|---|
| 2026.02.20 | ₩12,448 | ₩12,782 | ₩11,846 | ₩12,408 | -0.32% | 2027.8만 |
|---|
| 2026.02.19 | ₩12,849 | ₩13,064 | ₩12,528 | ₩12,635 | -1.67% | 1804.8만 |
|---|
| 2026.02.18 | ₩12,742 | ₩13,010 | ₩12,689 | ₩12,916 | +1.37% | 866.2만 |
|---|
| 2026.02.17 | ₩12,903 | ₩12,983 | ₩12,501 | ₩12,635 | -2.07% | 899.3만 |
|---|
| 2026.02.13 | ₩13,077 | ₩13,184 | ₩12,756 | ₩12,849 | -1.74% | 865.7만 |
|---|
| 2026.02.12 | ₩13,358 | ₩13,519 | ₩13,090 | ₩13,130 | -1.70% | 892.8만 |
|---|
| 2026.02.11 | ₩13,545 | ₩13,639 | ₩13,224 | ₩13,251 | -2.17% | 710.6만 |
|---|
| 2026.02.10 | ₩13,385 | ₩13,572 | ₩13,304 | ₩13,532 | +1.10% | 696.4만 |
|---|
| 2026.02.09 | ₩13,706 | ₩13,853 | ₩13,264 | ₩13,358 | -2.54% | 1094.4만 |
|---|
| 2026.02.06 | ₩13,398 | ₩13,786 | ₩13,385 | ₩13,760 | +2.70% | 1163.9만 |
|---|
| 2026.02.05 | ₩13,184 | ₩13,452 | ₩13,010 | ₩13,425 | +1.83% | 1438.6만 |
|---|
| 2026.02.04 | ₩12,635 | ₩13,238 | ₩12,608 | ₩13,224 | +4.66% | 1136.3만 |
|---|
| 2026.02.03 | ₩12,649 | ₩12,742 | ₩12,394 | ₩12,582 | -0.53% | 931.6만 |
|---|
| 2026.02.02 | ₩12,555 | ₩12,782 | ₩12,488 | ₩12,742 | +1.49% | 687만 |
|---|
| 2026.01.30 | ₩12,475 | ₩12,622 | ₩12,314 | ₩12,542 | +0.54% | 1098.8만 |
|---|
| 2026.01.29 | ₩12,649 | ₩12,836 | ₩12,488 | ₩12,542 | -0.85% | 827.3만 |
|---|
| 2026.01.28 | ₩12,608 | ₩12,716 | ₩12,448 | ₩12,501 | -0.85% | 637.1만 |
|---|
| 2026.01.27 | ₩12,608 | ₩12,649 | ₩12,461 | ₩12,542 | -0.53% | 563.2만 |
|---|
| 2026.01.26 | ₩12,702 | ₩12,756 | ₩12,542 | ₩12,716 | +0.11% | 641만 |
|---|
| 2026.01.23 | ₩12,595 | ₩12,849 | ₩12,542 | ₩12,702 | +0.85% | 795.6만 |
|---|
| 2026.01.22 | ₩12,434 | ₩12,716 | ₩12,434 | ₩12,595 | +1.29% | 858.3만 |
|---|
| 2026.01.21 | ₩12,274 | ₩12,568 | ₩12,274 | ₩12,408 | +1.09% | 585.8만 |
|---|
| 2026.01.20 | ₩12,287 | ₩12,434 | ₩12,194 | ₩12,234 | -0.44% | 610.3만 |
|---|
| 2026.01.16 | ₩12,662 | ₩12,729 | ₩12,368 | ₩12,408 | -2.01% | 687.7만 |
|---|
| 2026.01.15 | ₩12,568 | ₩12,742 | ₩12,341 | ₩12,729 | +1.28% | 942.2만 |
|---|
| 2026.01.14 | ₩12,327 | ₩12,608 | ₩12,247 | ₩12,582 | +2.06% | 711.1만 |
|---|
| 2026.01.13 | ₩12,716 | ₩12,729 | ₩12,301 | ₩12,314 | -3.16% | 782만 |
|---|
| 2026.01.12 | ₩13,023 | ₩13,064 | ₩12,675 | ₩12,729 | -2.26% | 749.9만 |
|---|
| 2026.01.09 | ₩13,050 | ₩13,104 | ₩12,863 | ₩12,970 | -0.62% | 661.7만 |
|---|
| 2026.01.08 | ₩12,849 | ₩13,171 | ₩12,836 | ₩13,010 | +1.25% | 857.4만 |
|---|
| 2026.01.07 | ₩12,983 | ₩12,997 | ₩12,622 | ₩12,849 | -1.03% | 695.4만 |
|---|
| 2026.01.06 | ₩12,635 | ₩12,983 | ₩12,582 | ₩12,970 | +2.65% | 781만 |
|---|
| 2026.01.05 | ₩12,341 | ₩12,769 | ₩12,247 | ₩12,622 | +2.28% | 814.7만 |
|---|
| 2026.01.02 | ₩12,515 | ₩12,568 | ₩12,314 | ₩12,354 | -1.28% | 637.2만 |
|---|
| 2025.12.31 | ₩12,394 | ₩12,542 | ₩12,381 | ₩12,461 | +0.54% | 495.9만 |
|---|
| 2025.12.30 | ₩12,488 | ₩12,568 | ₩12,434 | ₩12,448 | -0.32% | 419.9만 |
|---|
| 2025.12.29 | ₩12,568 | ₩12,608 | ₩12,408 | ₩12,475 | -0.75% | 461.5만 |
|---|
| 2025.12.26 | ₩12,515 | ₩12,622 | ₩12,461 | ₩12,582 | +0.53% | 419.4만 |
|---|
| 2025.12.24 | ₩12,341 | ₩12,515 | ₩12,327 | ₩12,515 | +1.41% | 251.6만 |
|---|
| 2025.12.23 | ₩12,421 | ₩12,488 | ₩12,354 | ₩12,354 | -0.54% | 442.6만 |
|---|
| 2025.12.22 | ₩12,448 | ₩12,528 | ₩12,354 | ₩12,475 | +0.22% | 710.4만 |
|---|
| 2025.12.19 | ₩12,863 | ₩12,983 | ₩12,742 | ₩12,796 | -0.52% | 1531.8만 |
|---|
| 2025.12.18 | ₩12,956 | ₩12,997 | ₩12,782 | ₩12,863 | -0.72% | 760.8만 |
|---|
| 2025.12.17 | ₩12,876 | ₩13,090 | ₩12,836 | ₩12,916 | +0.31% | 926.9만 |
|---|
| 2025.12.16 | ₩12,876 | ₩13,010 | ₩12,809 | ₩12,863 | -0.10% | 783.8만 |
|---|
| 2025.12.15 | ₩13,171 | ₩13,211 | ₩12,782 | ₩12,836 | -2.54% | 1157.7만 |
|---|
| 2025.12.12 | ₩13,050 | ₩13,251 | ₩12,876 | ₩13,130 | +0.62% | 1531.9만 |
|---|
| 2025.12.11 | ₩12,662 | ₩12,930 | ₩12,649 | ₩12,863 | +1.59% | 691.5만 |
|---|
| 2025.12.10 | ₩12,247 | ₩12,716 | ₩12,220 | ₩12,662 | +3.39% | 1409.8만 |
|---|
| 2025.12.09 | ₩12,100 | ₩12,274 | ₩11,993 | ₩12,220 | +1.00% | 785.6만 |
|---|
| 2025.12.08 | ₩12,100 | ₩12,247 | ₩11,966 | ₩12,100 | 0.00% | 515.8만 |
|---|
| 2025.12.05 | ₩11,939 | ₩12,180 | ₩11,926 | ₩12,100 | +1.35% | 614.7만 |
|---|
| 2025.12.04 | ₩12,086 | ₩12,100 | ₩11,859 | ₩11,953 | -1.11% | 692.5만 |
|---|
| 2025.12.03 | ₩11,698 | ₩12,180 | ₩11,658 | ₩12,113 | +3.55% | 770.3만 |
|---|
| 2025.12.02 | ₩11,578 | ₩11,779 | ₩11,484 | ₩11,658 | +0.69% | 688.9만 |
|---|
| 2025.12.01 | ₩11,672 | ₩11,832 | ₩11,564 | ₩11,564 | -0.92% | 684.2만 |
|---|
| 2025.11.28 | ₩11,672 | ₩11,805 | ₩11,591 | ₩11,765 | +0.80% | 347.1만 |
|---|
| 2025.11.26 | ₩11,538 | ₩11,779 | ₩11,524 | ₩11,605 | +0.58% | 711.9만 |
|---|
| 2025.11.25 | ₩11,324 | ₩11,672 | ₩11,270 | ₩11,538 | +1.89% | 769.4만 |
|---|
| 2025.11.24 | ₩11,243 | ₩11,270 | ₩11,002 | ₩11,230 | -0.12% | 1146.3만 |
|---|
| 2025.11.21 | ₩10,976 | ₩11,324 | ₩10,895 | ₩11,270 | +2.68% | 774.1만 |
|---|
| 2025.11.20 | ₩11,457 | ₩11,564 | ₩10,935 | ₩10,935 | -4.56% | 1008.6만 |
|---|
| 2025.11.19 | ₩11,672 | ₩11,725 | ₩11,176 | ₩11,310 | -3.10% | 910.9만 |
|---|
| 2025.11.18 | ₩11,886 | ₩11,886 | ₩11,672 | ₩11,685 | -1.69% | 850.9만 |
|---|
| 2025.11.17 | ₩11,819 | ₩11,966 | ₩11,765 | ₩11,912 | +0.79% | 655.1만 |
|---|
| 2025.11.14 | ₩11,872 | ₩12,020 | ₩11,805 | ₩11,819 | -0.45% | 593만 |
|---|
| 2025.11.13 | ₩11,926 | ₩12,260 | ₩11,912 | ₩11,979 | +0.45% | 878.5만 |
|---|
| 2025.11.12 | ₩12,020 | ₩12,301 | ₩11,872 | ₩11,926 | -0.78% | 835.8만 |
|---|
| 2025.11.11 | ₩11,926 | ₩12,113 | ₩11,886 | ₩11,926 | 0.00% | 742.7만 |
|---|
| 2025.11.10 | ₩12,247 | ₩12,274 | ₩11,819 | ₩11,886 | -2.95% | 914.2만 |
|---|
| 2025.11.07 | ₩12,368 | ₩12,568 | ₩12,086 | ₩12,180 | -1.52% | 865.3만 |
|---|
| 2025.11.06 | ₩12,327 | ₩13,023 | ₩12,287 | ₩12,421 | +0.76% | 1700.3만 |
|---|
| 2025.11.05 | ₩12,086 | ₩12,314 | ₩11,859 | ₩11,872 | -1.77% | 850.7만 |
|---|
| 2025.11.04 | ₩12,086 | ₩12,327 | ₩11,979 | ₩12,086 | 0.00% | 759.9만 |
|---|
| 2025.11.03 | ₩12,488 | ₩12,488 | ₩11,993 | ₩12,180 | -2.47% | 1073.5만 |
|---|
| 2025.10.31 | ₩12,408 | ₩12,582 | ₩12,207 | ₩12,488 | +0.65% | 1199만 |
|---|
| 2025.10.30 | ₩12,742 | ₩12,903 | ₩12,461 | ₩12,608 | -1.05% | 1360.5만 |
|---|
| 2025.10.29 | ₩12,742 | ₩13,090 | ₩12,608 | ₩12,769 | +0.21% | 1730만 |
|---|
| 2025.10.28 | ₩12,046 | ₩12,890 | ₩11,979 | ₩12,702 | +5.44% | 2784.7만 |
|---|
| 2025.10.27 | ₩12,020 | ₩12,086 | ₩11,752 | ₩11,926 | -0.78% | 1118.1만 |
|---|
| 2025.10.24 | ₩11,752 | ₩12,341 | ₩11,538 | ₩12,006 | +2.16% | 2873.4만 |
|---|
| 2025.10.23 | ₩10,868 | ₩11,016 | ₩10,761 | ₩10,895 | +0.25% | 1520.9만 |
|---|
| 2025.10.22 | ₩10,868 | ₩10,976 | ₩10,828 | ₩10,882 | +0.12% | 802.6만 |
|---|
| 2025.10.21 | ₩10,802 | ₩10,976 | ₩10,802 | ₩10,882 | +0.74% | 808.2만 |
|---|
| 2025.10.20 | ₩11,136 | ₩11,150 | ₩10,842 | ₩10,842 | -2.64% | 661.7만 |
|---|
| 2025.10.17 | ₩10,815 | ₩11,109 | ₩10,802 | ₩11,096 | +2.60% | 887.6만 |
|---|
| 2025.10.16 | ₩10,922 | ₩10,949 | ₩10,735 | ₩10,815 | -0.98% | 925.1만 |
|---|
| 2025.10.15 | ₩11,109 | ₩11,123 | ₩10,909 | ₩10,922 | -1.69% | 735만 |
|---|
| 2025.10.14 | ₩10,802 | ₩11,163 | ₩10,788 | ₩11,083 | +2.60% | 661.9만 |
|---|
| 2025.10.13 | ₩10,708 | ₩10,935 | ₩10,641 | ₩10,895 | +1.75% | 729.3만 |
|---|
| 2025.10.10 | ₩10,895 | ₩10,949 | ₩10,534 | ₩10,614 | -2.58% | 1128.4만 |
|---|