시장 데이터를 불러오는 중
전체 종목
월트디즈니 과거 주가
Walt Disney Company (The) Common Stock · DIS · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Walt Disney Company (The) Common Stock · DIS · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩143,677 | ₩145,191 | ₩143,570 | ₩144,789 | +0.77% | 715만 |
| 2026.10.08 | ₩140,447 | ₩143,932 | ₩139,429 | ₩143,409 | +2.11% | 1427.1만 |
| 2026.10.07 | ₩138,665 | ₩140,984 | ₩137,513 | ₩140,367 | +1.23% | 864.3만 |
| 2026.10.06 | ₩138,585 | ₩139,724 | ₩138,411 | ₩139,402 | +0.59% | 611.3만 |
| 2026.10.05 | ₩136,427 | ₩138,987 | ₩135,771 | ₩138,839 | +1.77% | 703.8만 |
| 2026.10.02 | ₩136,012 | ₩137,526 | ₩135,650 | ₩136,937 | +0.68% | 670.4만 |
| 2026.10.01 | ₩140,032 | ₩140,220 | ₩135,543 | ₩135,784 | -3.03% | 920.7만 |
| 2026.09.30 | ₩141,707 | ₩142,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,568 |
| -0.80% |
| 1160.1만 |
| 2026.09.29 | ₩141,345 | ₩141,828 | ₩140,501 | ₩141,252 | -0.07% | 732.3만 |
|---|
| 2026.09.28 | ₩140,863 | ₩142,819 | ₩140,380 | ₩141,493 | +0.45% | 1209.6만 |
|---|
| 2026.09.25 | ₩140,903 | ₩142,270 | ₩140,005 | ₩142,243 | +0.95% | 724.7만 |
|---|
| 2026.09.24 | ₩139,469 | ₩141,707 | ₩139,228 | ₩141,453 | +1.42% | 788.4만 |
|---|
| 2026.09.23 | ₩138,370 | ₩140,193 | ₩137,620 | ₩138,638 | +0.19% | 823.9만 |
|---|
| 2026.09.22 | ₩140,836 | ₩140,836 | ₩138,464 | ₩139,121 | -1.22% | 727.6만 |
|---|
| 2026.09.21 | ₩138,665 | ₩140,166 | ₩138,263 | ₩139,670 | +0.72% | 712.6만 |
|---|
| 2026.09.18 | ₩140,769 | ₩140,769 | ₩137,178 | ₩137,580 | -2.27% | 1914만 |
|---|
| 2026.09.17 | ₩144,173 | ₩144,334 | ₩141,131 | ₩141,171 | -2.08% | 781.4만 |
|---|
| 2026.09.16 | ₩142,685 | ₩145,178 | ₩142,350 | ₩143,369 | +0.48% | 1010.6만 |
|---|
| 2026.09.15 | ₩144,870 | ₩145,151 | ₩141,935 | ₩142,605 | -1.56% | 891.8만 |
|---|
| 2026.09.14 | ₩143,503 | ₩146,625 | ₩143,503 | ₩145,513 | +1.40% | 717.2만 |
|---|
| 2026.09.11 | ₩143,034 | ₩143,865 | ₩141,560 | ₩142,779 | -0.18% | 725.5만 |
|---|
| 2026.09.10 | ₩138,947 | ₩142,203 | ₩138,786 | ₩141,801 | +2.05% | 760.8만 |
|---|
| 2026.09.09 | ₩139,965 | ₩140,608 | ₩138,009 | ₩139,603 | -0.26% | 703.8만 |
|---|
| 2026.09.08 | ₩140,273 | ₩140,850 | ₩138,973 | ₩140,782 | +0.36% | 739.5만 |
|---|
| 2026.09.04 | ₩142,699 | ₩143,221 | ₩140,930 | ₩141,118 | -1.11% | 610.4만 |
|---|
| 2026.09.03 | ₩145,553 | ₩146,330 | ₩143,248 | ₩143,597 | -1.34% | 624.1만 |
|---|
| 2026.09.02 | ₩142,994 | ₩146,049 | ₩142,484 | ₩144,695 | +1.19% | 755.5만 |
|---|
| 2026.09.01 | ₩143,704 | ₩145,995 | ₩142,230 | ₩142,337 | -0.95% | 703.4만 |
|---|
| 2026.08.31 | ₩144,427 | ₩144,843 | ₩143,342 | ₩144,119 | -0.21% | 872.9만 |
|---|
| 2026.08.28 | ₩143,717 | ₩144,990 | ₩143,422 | ₩144,856 | +0.79% | 546.6만 |
|---|
| 2026.08.27 | ₩145,767 | ₩145,888 | ₩143,034 | ₩143,141 | -1.80% | 870만 |
|---|
| 2026.08.26 | ₩149,144 | ₩149,439 | ₩146,665 | ₩146,906 | -1.50% | 852.5만 |
|---|
| 2026.08.25 | ₩148,072 | ₩149,546 | ₩147,081 | ₩149,077 | +0.68% | 674.7만 |
|---|
| 2026.08.24 | ₩145,245 | ₩149,908 | ₩144,829 | ₩148,220 | +2.05% | 1265.8만 |
|---|
| 2026.08.21 | ₩144,146 | ₩145,272 | ₩143,342 | ₩144,427 | +0.20% | 684.1만 |
|---|
| 2026.08.20 | ₩143,221 | ₩145,647 | ₩142,605 | ₩143,811 | +0.41% | 797.2만 |
|---|
| 2026.08.19 | ₩139,442 | ₩143,463 | ₩139,308 | ₩143,288 | +2.76% | 804.6만 |
|---|
| 2026.08.18 | ₩139,617 | ₩140,984 | ₩138,866 | ₩139,295 | -0.23% | 615만 |
|---|
| 2026.08.17 | ₩142,484 | ₩142,900 | ₩138,638 | ₩138,692 | -2.66% | 763.5만 |
|---|
| 2026.08.14 | ₩140,689 | ₩143,530 | ₩140,582 | ₩143,181 | +1.77% | 817.7만 |
|---|
| 2026.08.13 | ₩139,094 | ₩140,622 | ₩138,638 | ₩140,434 | +0.96% | 710만 |
|---|
| 2026.08.12 | ₩138,411 | ₩138,933 | ₩136,722 | ₩138,317 | -0.07% | 671.8만 |
|---|
| 2026.08.11 | ₩137,955 | ₩139,483 | ₩137,741 | ₩138,732 | +0.56% | 678.2만 |
|---|
| 2026.08.10 | ₩140,179 | ₩140,434 | ₩137,754 | ₩138,263 | -1.37% | 863.2만 |
|---|
| 2026.08.07 | ₩139,925 | ₩141,037 | ₩138,960 | ₩140,582 | +0.47% | 1093만 |
|---|
| 2026.08.06 | ₩137,406 | ₩140,340 | ₩137,379 | ₩140,273 | +2.09% | 1404.7만 |
|---|
| 2026.08.05 | ₩136,669 | ₩138,303 | ₩133,587 | ₩136,360 | -0.23% | 2080.9만 |
|---|
| 2026.08.04 | ₩131,148 | ₩132,086 | ₩130,491 | ₩131,563 | +0.32% | 1679.7만 |
|---|
| 2026.08.03 | ₩130,813 | ₩132,729 | ₩130,263 | ₩131,510 | +0.53% | 1148만 |
|---|
| 2026.07.31 | ₩128,749 | ₩129,433 | ₩128,106 | ₩128,897 | +0.11% | 1119.3만 |
|---|
| 2026.07.30 | ₩130,531 | ₩130,625 | ₩126,578 | ₩128,856 | -1.28% | 2111.2만 |
|---|
| 2026.07.29 | ₩131,778 | ₩133,211 | ₩131,309 | ₩131,965 | +0.14% | 1107만 |
|---|
| 2026.07.28 | ₩129,982 | ₩132,970 | ₩129,942 | ₩132,515 | +1.95% | 1138.9만 |
|---|
| 2026.07.27 | ₩127,985 | ₩130,237 | ₩127,985 | ₩129,513 | +1.19% | 1059.4만 |
|---|
| 2026.07.24 | ₩124,970 | ₩129,031 | ₩124,622 | ₩127,101 | +1.70% | 1215.3만 |
|---|
| 2026.07.23 | ₩127,047 | ₩127,061 | ₩123,938 | ₩124,394 | -2.09% | 1356.3만 |
|---|
| 2026.07.22 | ₩130,143 | ₩130,384 | ₩128,173 | ₩128,468 | -1.29% | 911.9만 |
|---|
| 2026.07.21 | ₩128,642 | ₩129,835 | ₩128,428 | ₩128,830 | +0.15% | 974.5만 |
|---|
| 2026.07.20 | ₩131,121 | ₩131,845 | ₩128,642 | ₩129,191 | -1.47% | 986.2만 |
|---|
| 2026.07.17 | ₩132,675 | ₩133,721 | ₩130,049 | ₩130,880 | -1.35% | 1049.7만 |
|---|
| 2026.07.16 | ₩130,357 | ₩133,801 | ₩130,357 | ₩133,613 | +2.50% | 748만 |
|---|
| 2026.07.15 | ₩128,776 | ₩131,188 | ₩128,776 | ₩130,183 | +1.09% | 1021.9만 |
|---|
| 2026.07.14 | ₩127,985 | ₩129,567 | ₩127,476 | ₩128,468 | +0.38% | 765.2만 |
|---|
| 2026.07.13 | ₩128,776 | ₩130,706 | ₩128,414 | ₩128,642 | -0.10% | 930.4만 |
|---|
| 2026.07.10 | ₩129,835 | ₩130,049 | ₩127,999 | ₩128,133 | -1.31% | 1067.9만 |
|---|
| 2026.07.09 | ₩129,098 | ₩129,379 | ₩127,007 | ₩128,870 | -0.18% | 1144.8만 |
|---|
| 2026.07.08 | ₩130,384 | ₩130,866 | ₩129,500 | ₩129,580 | -0.62% | 872.1만 |
|---|
| 2026.07.07 | ₩131,510 | ₩132,716 | ₩129,875 | ₩130,625 | -0.67% | 993.6만 |
|---|
| 2026.07.06 | ₩132,461 | ₩133,252 | ₩130,009 | ₩130,531 | -1.46% | 1017.2만 |
|---|
| 2026.07.02 | ₩129,178 | ₩133,359 | ₩128,334 | ₩133,332 | +3.22% | 1129.8만 |
|---|
| 2026.07.01 | ₩129,379 | ₩131,000 | ₩128,173 | ₩128,253 | -0.87% | 1159만 |
|---|
| 2026.06.30 | ₩130,531 | ₩130,786 | ₩128,629 | ₩128,977 | -1.19% | 1271.8만 |
|---|
| 2026.06.29 | ₩133,613 | ₩134,056 | ₩131,992 | ₩132,166 | -1.08% | 1041.8만 |
|---|
| 2026.06.26 | ₩131,389 | ₩133,265 | ₩131,188 | ₩132,381 | +0.75% | 1392.1만 |
|---|
| 2026.06.25 | ₩135,489 | ₩136,119 | ₩131,309 | ₩131,389 | -3.03% | 1205.4만 |
|---|
| 2026.06.24 | ₩138,156 | ₩140,072 | ₩135,396 | ₩135,503 | -1.92% | 1221.6만 |
|---|
| 2026.06.23 | ₩136,709 | ₩139,416 | ₩136,414 | ₩138,732 | +1.48% | 1445.7만 |
|---|
| 2026.06.22 | ₩138,571 | ₩139,777 | ₩136,025 | ₩137,285 | -0.93% | 1739.6만 |
|---|
| 2026.06.18 | ₩136,414 | ₩139,657 | ₩135,074 | ₩139,215 | +2.05% | 2294.4만 |
|---|
| 2026.06.17 | ₩134,900 | ₩137,164 | ₩134,592 | ₩135,154 | +0.19% | 1116.9만 |
|---|
| 2026.06.16 | ₩135,918 | ₩136,588 | ₩134,069 | ₩135,717 | -0.15% | 1069.5만 |
|---|
| 2026.06.15 | ₩135,181 | ₩137,218 | ₩134,793 | ₩136,267 | +0.80% | 1026.5만 |
|---|
| 2026.06.12 | ₩135,422 | ₩136,374 | ₩133,386 | ₩134,056 | -1.01% | 825.7만 |
|---|
| 2026.06.11 | ₩132,434 | ₩134,994 | ₩131,456 | ₩134,458 | +1.53% | 926.4만 |
|---|
| 2026.06.10 | ₩133,319 | ₩133,680 | ₩131,255 | ₩132,139 | -0.88% | 704.1만 |
|---|
| 2026.06.09 | ₩132,729 | ₩134,123 | ₩132,005 | ₩133,104 | +0.28% | 861.6만 |
|---|
| 2026.06.08 | ₩133,359 | ₩133,788 | ₩131,871 | ₩132,488 | -0.65% | 755.9만 |
|---|
| 2026.06.05 | ₩133,573 | ₩134,270 | ₩132,783 | ₩133,613 | +0.03% | 950.2만 |
|---|
| 2026.06.04 | ₩134,726 | ₩135,972 | ₩132,675 | ₩133,118 | -1.19% | 956.8만 |
|---|
| 2026.06.03 | ₩134,592 | ₩135,704 | ₩132,997 | ₩133,185 | -1.05% | 747.2만 |
|---|
| 2026.06.02 | ₩137,151 | ₩137,339 | ₩134,123 | ₩135,891 | -0.92% | 839.7만 |
|---|
| 2026.06.01 | ₩136,226 | ₩138,035 | ₩134,404 | ₩137,821 | +1.17% | 821.9만 |
|---|
| 2026.05.29 | ₩138,866 | ₩139,040 | ₩136,454 | ₩136,454 | -1.74% | 1334만 |
|---|
| 2026.05.28 | ₩139,107 | ₩139,911 | ₩138,156 | ₩139,000 | -0.08% | 651.1만 |
|---|
| 2026.05.27 | ₩138,424 | ₩141,037 | ₩138,370 | ₩139,603 | +0.85% | 736만 |
|---|
| 2026.05.26 | ₩138,156 | ₩139,094 | ₩137,151 | ₩138,397 | +0.17% | 671.4만 |
|---|
| 2026.05.22 | ₩139,416 | ₩140,032 | ₩137,995 | ₩138,022 | -1.00% | 569.3만 |
|---|
| 2026.05.21 | ₩138,839 | ₩140,193 | ₩137,473 | ₩138,799 | -0.03% | 861.1만 |
|---|
| 2026.05.20 | ₩137,901 | ₩140,514 | ₩136,146 | ₩139,469 | +1.14% | 794.1만 |
|---|
| 2026.05.19 | ₩138,973 | ₩139,268 | ₩136,642 | ₩137,071 | -1.37% | 703.3만 |
|---|
| 2026.05.18 | ₩137,607 | ₩140,300 | ₩137,419 | ₩139,241 | +1.19% | 903.7만 |
|---|
| 2026.05.15 | ₩140,742 | ₩141,265 | ₩137,084 | ₩137,647 | -2.20% | 925.9만 |
|---|
| 2026.05.14 | ₩141,426 | ₩142,431 | ₩140,501 | ₩141,265 | -0.11% | 614.5만 |
|---|
| 2026.05.13 | ₩141,171 | ₩141,881 | ₩139,174 | ₩140,568 | -0.43% | 760.6만 |
|---|
| 2026.05.12 | ₩140,689 | ₩142,404 | ₩139,657 | ₩142,257 | +1.11% | 817.9만 |
|---|
| 2026.05.11 | ₩144,722 | ₩145,245 | ₩139,871 | ₩140,327 | -3.04% | 1056.2만 |
|---|
| 2026.05.08 | ₩146,102 | ₩146,344 | ₩144,106 | ₩144,749 | -0.93% | 837만 |
|---|
| 2026.05.07 | ₩146,129 | ₩148,045 | ₩143,503 | ₩145,607 | -0.36% | 1430.9만 |
|---|
| 2026.05.06 | ₩142,739 | ₩146,250 | ₩141,118 | ₩144,803 | +1.45% | 2322만 |
|---|
| 2026.05.05 | ₩136,052 | ₩136,320 | ₩134,082 | ₩134,645 | -1.03% | 1431.5만 |
|---|
| 2026.05.04 | ₩137,674 | ₩138,089 | ₩135,704 | ₩135,757 | -1.39% | 840만 |
|---|
| 2026.05.01 | ₩139,898 | ₩140,474 | ₩137,982 | ₩138,129 | -1.26% | 595.7만 |
|---|
| 2026.04.30 | ₩135,221 | ₩139,523 | ₩134,565 | ₩139,027 | +2.81% | 920.4만 |
|---|
| 2026.04.29 | ₩135,262 | ₩135,985 | ₩134,806 | ₩135,744 | +0.36% | 553.4만 |
|---|
| 2026.04.28 | ₩137,566 | ₩138,411 | ₩134,819 | ₩135,972 | -1.16% | 640.9만 |
|---|
| 2026.04.27 | ₩137,513 | ₩139,107 | ₩136,762 | ₩137,151 | -0.26% | 652.4만 |
|---|
| 2026.04.24 | ₩138,826 | ₩138,880 | ₩136,642 | ₩137,486 | -0.97% | 597.5만 |
|---|
| 2026.04.23 | ₩140,622 | ₩140,970 | ₩137,419 | ₩138,893 | -1.23% | 614.7만 |
|---|
| 2026.04.22 | ₩140,742 | ₩142,417 | ₩139,670 | ₩140,461 | -0.20% | 688.7만 |
|---|
| 2026.04.21 | ₩142,297 | ₩143,221 | ₩139,322 | ₩139,751 | -1.79% | 778.5만 |
|---|
| 2026.04.20 | ₩141,922 | ₩143,530 | ₩141,922 | ₩142,444 | +0.37% | 642.3만 |
|---|
| 2026.04.17 | ₩140,287 | ₩142,484 | ₩140,287 | ₩142,431 | +1.53% | 1050.6만 |
|---|
| 2026.04.16 | ₩138,853 | ₩140,072 | ₩137,727 | ₩139,228 | +0.27% | 814.6만 |
|---|
| 2026.04.15 | ₩137,486 | ₩138,531 | ₩136,401 | ₩138,076 | +0.43% | 703.5만 |
|---|
| 2026.04.14 | ₩135,798 | ₩138,156 | ₩135,208 | ₩137,473 | +1.23% | 999.7만 |
|---|
| 2026.04.13 | ₩132,032 | ₩135,704 | ₩132,032 | ₩135,583 | +2.69% | 679만 |
|---|
| 2026.04.10 | ₩133,788 | ₩134,216 | ₩132,421 | ₩132,890 | -0.67% | 636만 |
|---|
| 2026.04.09 | ₩132,206 | ₩134,310 | ₩130,893 | ₩133,721 | +1.15% | 891.8만 |
|---|
| 2026.04.08 | ₩131,456 | ₩132,917 | ₩130,907 | ₩132,903 | +1.10% | 1082.1만 |
|---|
| 2026.04.07 | ₩128,374 | ₩129,701 | ₩127,744 | ₩128,347 | -0.02% | 791.3만 |
|---|
| 2026.04.06 | ₩129,312 | ₩130,196 | ₩128,803 | ₩129,017 | -0.23% | 588.2만 |
|---|
| 2026.04.02 | ₩128,642 | ₩130,210 | ₩127,422 | ₩129,459 | +0.64% | 637.9만 |
|---|
| 2026.04.01 | ₩130,330 | ₩131,804 | ₩129,299 | ₩129,392 | -0.72% | 851.9만 |
|---|
| 2026.03.31 | ₩127,758 | ₩129,835 | ₩126,216 | ₩129,151 | +1.09% | 1118만 |
|---|
| 2026.03.30 | ₩124,474 | ₩127,557 | ₩124,474 | ₩126,391 | +1.54% | 1059.3만 |
|---|
| 2026.03.27 | ₩126,216 | ₩126,216 | ₩123,536 | ₩123,845 | -1.88% | 1247.6만 |
|---|
| 2026.03.26 | ₩127,463 | ₩129,178 | ₩126,752 | ₩126,967 | -0.39% | 854.9만 |
|---|
| 2026.03.25 | ₩129,741 | ₩130,223 | ₩127,382 | ₩128,575 | -0.90% | 846.8만 |
|---|
| 2026.03.24 | ₩130,974 | ₩131,389 | ₩128,977 | ₩129,165 | -1.38% | 915.6만 |
|---|
| 2026.03.23 | ₩134,297 | ₩134,806 | ₩131,134 | ₩131,255 | -2.27% | 1137.3만 |
|---|
| 2026.03.20 | ₩132,675 | ₩134,042 | ₩131,845 | ₩133,345 | +0.50% | 2754.4만 |
|---|
| 2026.03.19 | ₩132,702 | ₩135,047 | ₩131,912 | ₩132,930 | +0.17% | 1479.4만 |
|---|
| 2026.03.18 | ₩133,788 | ₩135,369 | ₩132,662 | ₩133,225 | -0.42% | 1261.5만 |
|---|
| 2026.03.17 | ₩132,890 | ₩134,953 | ₩132,689 | ₩134,404 | +1.14% | 1178.6만 |
|---|
| 2026.03.16 | ₩133,292 | ₩133,587 | ₩131,938 | ₩132,206 | -0.81% | 1157.9만 |
|---|
| 2026.03.13 | ₩133,774 | ₩135,034 | ₩132,876 | ₩133,051 | -0.54% | 955.2만 |
|---|
| 2026.03.12 | ₩134,136 | ₩135,181 | ₩133,158 | ₩133,238 | -0.67% | 1030.9만 |
|---|
| 2026.03.11 | ₩135,878 | ₩136,535 | ₩134,538 | ₩135,195 | -0.50% | 815.3만 |
|---|
| 2026.03.10 | ₩136,347 | ₩137,004 | ₩134,324 | ₩135,771 | -0.42% | 783.3만 |
|---|
| 2026.03.09 | ₩134,739 | ₩136,508 | ₩131,925 | ₩136,226 | +1.10% | 1171.5만 |
|---|
| 2026.03.06 | ₩135,865 | ₩136,427 | ₩133,935 | ₩136,066 | +0.15% | 1044.9만 |
|---|
| 2026.03.05 | ₩138,156 | ₩140,099 | ₩136,133 | ₩137,231 | -0.67% | 1175.2만 |
|---|
| 2026.03.04 | ₩138,250 | ₩139,148 | ₩137,540 | ₩138,076 | -0.13% | 967.2만 |
|---|
| 2026.03.03 | ₩137,808 | ₩139,777 | ₩136,883 | ₩138,424 | +0.45% | 1360.8만 |
|---|
| 2026.03.02 | ₩140,179 | ₩140,179 | ₩137,834 | ₩139,804 | -0.27% | 1417.9만 |
|---|
| 2026.02.27 | ₩140,407 | ₩142,498 | ₩139,268 | ₩142,096 | +1.20% | 1395.4만 |
|---|
| 2026.02.26 | ₩141,332 | ₩143,074 | ₩141,131 | ₩141,439 | +0.08% | 957.9만 |
|---|
| 2026.02.25 | ₩142,042 | ₩143,007 | ₩140,045 | ₩140,769 | -0.90% | 855.7만 |
|---|
| 2026.02.24 | ₩139,965 | ₩143,690 | ₩139,335 | ₩142,109 | +1.53% | 1359.5만 |
|---|
| 2026.02.23 | ₩140,675 | ₩140,957 | ₩137,968 | ₩139,911 | -0.54% | 1062.7만 |
|---|
| 2026.02.20 | ₩141,520 | ₩142,310 | ₩140,233 | ₩141,479 | -0.03% | 904.4만 |
|---|
| 2026.02.19 | ₩143,530 | ₩144,414 | ₩141,305 | ₩142,042 | -1.04% | 749.3만 |
|---|
| 2026.02.18 | ₩141,989 | ₩144,360 | ₩141,788 | ₩143,516 | +1.08% | 879.2만 |
|---|
| 2026.02.17 | ₩142,806 | ₩143,757 | ₩139,858 | ₩141,292 | -1.06% | 1046.7만 |
|---|
| 2026.02.13 | ₩135,878 | ₩141,399 | ₩135,610 | ₩141,305 | +3.99% | 1284.5만 |
|---|
| 2026.02.12 | ₩144,628 | ₩144,937 | ₩135,369 | ₩137,191 | -5.14% | 2532만 |
|---|
| 2026.02.11 | ₩145,968 | ₩147,228 | ₩144,454 | ₩144,883 | -0.74% | 937.5만 |
|---|
| 2026.02.10 | ₩144,186 | ₩148,890 | ₩144,186 | ₩147,349 | +2.19% | 981.6만 |
|---|
| 2026.02.09 | ₩145,647 | ₩145,955 | ₩143,074 | ₩143,556 | -1.44% | 1051.5만 |
|---|
| 2026.02.06 | ₩142,216 | ₩146,009 | ₩141,198 | ₩145,660 | +2.42% | 1210.6만 |
|---|
| 2026.02.05 | ₩143,449 | ₩145,164 | ₩140,447 | ₩140,662 | -1.94% | 1186만 |
|---|
| 2026.02.04 | ₩139,630 | ₩145,526 | ₩138,866 | ₩143,449 | +2.74% | 1907만 |
|---|
| 2026.02.03 | ₩140,407 | ₩140,689 | ₩137,138 | ₩139,657 | -0.53% | 2482.7만 |
|---|
| 2026.02.02 | ₩139,375 | ₩145,540 | ₩139,027 | ₩139,965 | +0.42% | 3777.9만 |
|---|
| 2026.01.30 | ₩149,225 | ₩151,355 | ₩148,729 | ₩151,154 | +1.29% | 1789.5만 |
|---|
| 2026.01.29 | ₩146,906 | ₩149,640 | ₩145,741 | ₩149,519 | +1.78% | 1107.9만 |
|---|
| 2026.01.28 | ₩147,777 | ₩149,318 | ₩146,062 | ₩146,813 | -0.65% | 901.7만 |
|---|
| 2026.01.27 | ₩149,412 | ₩149,814 | ₩147,442 | ₩148,220 | -0.80% | 895.7만 |
|---|
| 2026.01.26 | ₩149,653 | ₩150,632 | ₩148,916 | ₩149,158 | -0.33% | 886만 |
|---|
| 2026.01.23 | ₩151,007 | ₩151,355 | ₩148,139 | ₩148,715 | -1.52% | 1082만 |
|---|
| 2026.01.22 | ₩151,650 | ₩153,151 | ₩150,310 | ₩151,704 | +0.04% | 1243.8만 |
|---|
| 2026.01.21 | ₩148,166 | ₩151,757 | ₩148,072 | ₩151,677 | +2.37% | 1004.1만 |
|---|
| 2026.01.20 | ₩146,947 | ₩148,863 | ₩145,794 | ₩147,858 | +0.62% | 981.8만 |
|---|
| 2026.01.16 | ₩151,690 | ₩152,561 | ₩148,903 | ₩149,010 | -1.77% | 1205만 |
|---|
| 2026.01.15 | ₩152,374 | ₩152,910 | ₩150,310 | ₩151,972 | -0.26% | 795.9만 |
|---|
| 2026.01.14 | ₩151,168 | ₩152,213 | ₩150,431 | ₩152,132 | +0.64% | 895.1만 |
|---|
| 2026.01.13 | ₩151,208 | ₩151,717 | ₩149,560 | ₩151,395 | +0.12% | 894.6만 |
|---|
| 2026.01.12 | ₩153,606 | ₩154,022 | ₩150,819 | ₩151,181 | -1.58% | 1083.4만 |
|---|
| 2026.01.09 | ₩153,178 | ₩155,416 | ₩152,628 | ₩155,282 | +1.37% | 893.5만 |
|---|
| 2026.01.08 | ₩150,819 | ₩154,089 | ₩150,819 | ₩152,990 | +1.44% | 977.8만 |
|---|
| 2026.01.07 | ₩153,379 | ₩154,062 | ₩150,766 | ₩151,302 | -1.35% | 829.6만 |
|---|
| 2026.01.06 | ₩152,481 | ₩153,781 | ₩151,570 | ₩153,526 | +0.69% | 738.8만 |
|---|
| 2026.01.05 | ₩149,305 | ₩155,483 | ₩149,251 | ₩152,856 | +2.38% | 1202.9만 |
|---|
| 2026.01.02 | ₩152,012 | ₩152,012 | ₩149,573 | ₩149,881 | -1.40% | 890.6만 |
|---|
| 2025.12.31 | ₩153,794 | ₩153,955 | ₩152,159 | ₩152,454 | -0.87% | 660.8만 |
|---|
| 2025.12.30 | ₩152,896 | ₩154,478 | ₩152,896 | ₩153,821 | +0.60% | 688.4만 |
|---|
| 2025.12.29 | ₩151,851 | ₩153,419 | ₩151,838 | ₩153,017 | +0.77% | 796.6만 |
|---|
| 2025.12.26 | ₩152,963 | ₩153,754 | ₩151,784 | ₩152,173 | -0.52% | 542.9만 |
|---|
| 2025.12.24 | ₩151,342 | ₩153,472 | ₩151,154 | ₩153,405 | +1.36% | 460.7만 |
|---|
| 2025.12.23 | ₩150,471 | ₩151,838 | ₩150,136 | ₩151,717 | +0.83% | 763.5만 |
|---|
| 2025.12.22 | ₩149,292 | ₩151,154 | ₩148,943 | ₩150,591 | +0.87% | 880.3만 |
|---|
| 2025.12.19 | ₩150,511 | ₩152,065 | ₩148,635 | ₩149,064 | -0.96% | 2113.8만 |
|---|
| 2025.12.18 | ₩148,112 | ₩151,154 | ₩147,965 | ₩149,908 | +1.21% | 1291.4만 |
|---|
| 2025.12.17 | ₩148,823 | ₩150,256 | ₩148,019 | ₩148,246 | -0.39% | 1214.3만 |
|---|
| 2025.12.16 | ₩149,037 | ₩151,221 | ₩148,555 | ₩149,573 | +0.36% | 1558만 |
|---|
| 2025.12.15 | ₩148,340 | ₩149,479 | ₩145,459 | ₩148,059 | -0.19% | 1431.8만 |
|---|
| 2025.12.12 | ₩149,720 | ₩151,878 | ₩148,943 | ₩149,546 | -0.12% | 1305.9만 |
|---|
| 2025.12.11 | ₩146,330 | ₩149,493 | ₩146,210 | ₩149,359 | +2.07% | 1328.1만 |
|---|
| 2025.12.10 | ₩143,543 | ₩146,960 | ₩142,819 | ₩145,834 | +1.60% | 1123.8만 |
|---|
| 2025.12.09 | ₩144,173 | ₩144,387 | ₩142,779 | ₩143,409 | -0.53% | 854.9만 |
|---|
| 2025.12.08 | ₩141,104 | ₩144,789 | ₩140,474 | ₩144,226 | +2.21% | 1372.8만 |
|---|
| 2025.12.05 | ₩140,943 | ₩142,270 | ₩140,112 | ₩141,104 | +0.11% | 1068만 |
|---|
| 2025.12.04 | ₩141,828 | ₩142,337 | ₩140,045 | ₩141,332 | -0.35% | 1147.1만 |
|---|
| 2025.12.03 | ₩140,568 | ₩141,841 | ₩139,992 | ₩141,694 | +0.80% | 1017.8만 |
|---|
| 2025.12.02 | ₩142,752 | ₩142,806 | ₩140,461 | ₩140,474 | -1.60% | 854.8만 |
|---|
| 2025.12.01 | ₩140,595 | ₩143,154 | ₩139,992 | ₩143,074 | +1.76% | 1262.9만 |
|---|
| 2025.11.28 | ₩138,424 | ₩140,354 | ₩138,344 | ₩139,992 | +1.13% | 652.6만 |
|---|
| 2025.11.26 | ₩138,451 | ₩139,697 | ₩137,861 | ₩138,598 | +0.11% | 1013만 |
|---|
| 2025.11.25 | ₩137,339 | ₩139,255 | ₩136,682 | ₩138,437 | +0.80% | 1057.5만 |
|---|
| 2025.11.24 | ₩139,483 | ₩139,818 | ₩136,535 | ₩136,602 | -2.07% | 1502.5만 |
|---|
| 2025.11.21 | ₩138,665 | ₩140,407 | ₩137,607 | ₩139,737 | +0.77% | 1078.5만 |
|---|
| 2025.11.20 | ₩141,198 | ₩141,774 | ₩137,352 | ₩137,620 | -2.53% | 1261만 |
|---|
| 2025.11.19 | ₩142,149 | ₩144,173 | ₩139,469 | ₩140,260 | -1.33% | 1279만 |
|---|
| 2025.11.18 | ₩140,836 | ₩143,489 | ₩140,702 | ₩142,417 | +1.12% | 1179.6만 |
|---|
| 2025.11.17 | ₩141,707 | ₩144,280 | ₩140,863 | ₩141,627 | -0.06% | 1229.6만 |
|---|
| 2025.11.14 | ₩144,079 | ₩145,700 | ₩141,104 | ₩141,774 | -1.60% | 1669.1만 |
|---|
| 2025.11.13 | ₩145,915 | ₩146,545 | ₩140,582 | ₩144,200 | -1.18% | 4404.5만 |
|---|
| 2025.11.12 | ₩153,526 | ₩156,903 | ₩153,285 | ₩156,313 | +1.82% | 1524.9만 |
|---|
| 2025.11.11 | ₩150,953 | ₩154,062 | ₩150,645 | ₩153,901 | +1.95% | 971.3만 |
|---|
| 2025.11.10 | ₩148,943 | ₩151,141 | ₩148,782 | ₩150,404 | +0.98% | 915.9만 |
|---|
| 2025.11.07 | ₩147,751 | ₩149,318 | ₩147,456 | ₩148,394 | +0.44% | 878.2만 |
|---|
| 2025.11.06 | ₩148,970 | ₩149,694 | ₩146,303 | ₩148,059 | -0.61% | 1029.2만 |
|---|
| 2025.11.05 | ₩149,211 | ₩150,042 | ₩148,206 | ₩149,225 | +0.01% | 574.6만 |
|---|
| 2025.11.04 | ₩148,702 | ₩149,801 | ₩148,260 | ₩149,372 | +0.45% | 795만 |
|---|
| 2025.11.03 | ₩150,819 | ₩151,168 | ₩148,782 | ₩150,243 | -0.38% | 854.2만 |
|---|
| 2025.10.31 | ₩149,519 | ₩151,556 | ₩148,112 | ₩150,913 | +0.93% | 870.1만 |
|---|
| 2025.10.30 | ₩147,576 | ₩152,199 | ₩146,799 | ₩149,868 | +1.55% | 831.1만 |
|---|
| 2025.10.29 | ₩148,983 | ₩149,452 | ₩147,416 | ₩147,724 | -0.85% | 709.7만 |
|---|
| 2025.10.28 | ₩149,962 | ₩150,725 | ₩149,359 | ₩149,613 | -0.23% | 683.9만 |
|---|
| 2025.10.27 | ₩150,002 | ₩150,886 | ₩149,158 | ₩150,538 | +0.36% | 603만 |
|---|
| 2025.10.24 | ₩151,730 | ₩152,293 | ₩149,533 | ₩149,653 | -1.37% | 623.5만 |
|---|
| 2025.10.23 | ₩151,650 | ₩152,534 | ₩149,948 | ₩151,462 | -0.12% | 694.5만 |
|---|
| 2025.10.22 | ₩152,762 | ₩153,137 | ₩151,395 | ₩151,529 | -0.81% | 756.9만 |
|---|
| 2025.10.21 | ₩150,417 | ₩153,486 | ₩150,136 | ₩153,164 | +1.83% | 816.3만 |
|---|
| 2025.10.20 | ₩148,782 | ₩150,417 | ₩148,206 | ₩150,029 | +0.84% | 804.8만 |
|---|
| 2025.10.17 | ₩147,054 | ₩149,359 | ₩146,652 | ₩148,300 | +0.85% | 1009.1만 |
|---|
| 2025.10.16 | ₩149,801 | ₩150,203 | ₩145,406 | ₩147,241 | -1.71% | 753.1만 |
|---|
| 2025.10.15 | ₩149,372 | ₩150,993 | ₩148,930 | ₩149,694 | +0.22% | 701.3만 |
|---|
| 2025.10.14 | ₩146,933 | ₩149,868 | ₩146,330 | ₩148,970 | +1.39% | 789.8만 |
|---|
| 2025.10.13 | ₩147,925 | ₩148,689 | ₩146,571 | ₩147,764 | -0.11% | 743.5만 |
|---|
| 2025.10.10 | ₩149,452 | ₩150,993 | ₩146,210 | ₩146,317 | -2.10% | 963.5만 |
|---|