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 | ₩143,115 | ₩144,623 | ₩143,008 | ₩144,223 | +0.77% | 715만 |
| 2026.10.08 | ₩139,898 | ₩143,369 | ₩138,884 | ₩142,848 | +2.11% | 1427.1만 |
| 2026.10.07 | ₩138,123 | ₩140,432 | ₩136,975 | ₩139,818 | +1.23% | 864.3만 |
| 2026.10.06 | ₩138,043 | ₩139,178 | ₩137,869 | ₩138,857 | +0.59% | 611.3만 |
| 2026.10.05 | ₩135,894 | ₩138,443 | ₩135,240 | ₩138,297 | +1.77% | 703.8만 |
| 2026.10.02 | ₩135,480 | ₩136,988 | ₩135,120 | ₩136,401 | +0.68% | 670.4만 |
| 2026.10.01 | ₩139,485 | ₩139,671 | ₩135,013 | ₩135,253 | -3.03% | 920.7만 |
| 2026.09.30 | ₩141,153 | ₩142,021 | ₩140,018 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,018 |
| -0.80% |
| 1160.1만 |
| 2026.09.29 | ₩140,793 | ₩141,273 | ₩139,952 | ₩140,699 | -0.07% | 732.3만 |
|---|
| 2026.09.28 | ₩140,312 | ₩142,261 | ₩139,832 | ₩140,939 | +0.45% | 1209.6만 |
|---|
| 2026.09.25 | ₩140,352 | ₩141,714 | ₩139,458 | ₩141,687 | +0.95% | 724.7만 |
|---|
| 2026.09.24 | ₩138,924 | ₩141,153 | ₩138,684 | ₩140,899 | +1.42% | 788.4만 |
|---|
| 2026.09.23 | ₩137,829 | ₩139,645 | ₩137,082 | ₩138,096 | +0.19% | 823.9만 |
|---|
| 2026.09.22 | ₩140,285 | ₩140,285 | ₩137,923 | ₩138,577 | -1.22% | 727.6만 |
|---|
| 2026.09.21 | ₩138,123 | ₩139,618 | ₩137,723 | ₩139,124 | +0.72% | 712.6만 |
|---|
| 2026.09.18 | ₩140,219 | ₩140,219 | ₩136,641 | ₩137,042 | -2.27% | 1914만 |
|---|
| 2026.09.17 | ₩143,609 | ₩143,769 | ₩140,579 | ₩140,619 | -2.08% | 781.4만 |
|---|
| 2026.09.16 | ₩142,127 | ₩144,610 | ₩141,794 | ₩142,808 | +0.48% | 1010.6만 |
|---|
| 2026.09.15 | ₩144,303 | ₩144,583 | ₩141,380 | ₩142,047 | -1.56% | 891.8만 |
|---|
| 2026.09.14 | ₩142,942 | ₩146,052 | ₩142,942 | ₩144,944 | +1.40% | 717.2만 |
|---|
| 2026.09.11 | ₩142,474 | ₩143,302 | ₩141,006 | ₩142,221 | -0.18% | 725.5만 |
|---|
| 2026.09.10 | ₩138,403 | ₩141,647 | ₩138,243 | ₩141,246 | +2.05% | 760.8만 |
|---|
| 2026.09.09 | ₩139,418 | ₩140,058 | ₩137,469 | ₩139,057 | -0.26% | 703.8만 |
|---|
| 2026.09.08 | ₩139,725 | ₩140,299 | ₩138,430 | ₩140,232 | +0.36% | 739.5만 |
|---|
| 2026.09.04 | ₩142,141 | ₩142,661 | ₩140,379 | ₩140,566 | -1.11% | 610.4만 |
|---|
| 2026.09.03 | ₩144,984 | ₩145,758 | ₩142,688 | ₩143,035 | -1.34% | 624.1만 |
|---|
| 2026.09.02 | ₩142,434 | ₩145,478 | ₩141,927 | ₩144,130 | +1.19% | 755.5만 |
|---|
| 2026.09.01 | ₩143,142 | ₩145,424 | ₩141,674 | ₩141,780 | -0.95% | 703.4만 |
|---|
| 2026.08.31 | ₩143,863 | ₩144,276 | ₩142,781 | ₩143,556 | -0.21% | 872.9만 |
|---|
| 2026.08.28 | ₩143,155 | ₩144,423 | ₩142,862 | ₩144,290 | +0.79% | 546.6만 |
|---|
| 2026.08.27 | ₩145,197 | ₩145,318 | ₩142,474 | ₩142,581 | -1.80% | 870만 |
|---|
| 2026.08.26 | ₩148,561 | ₩148,855 | ₩146,092 | ₩146,332 | -1.50% | 852.5만 |
|---|
| 2026.08.25 | ₩147,493 | ₩148,961 | ₩146,505 | ₩148,494 | +0.68% | 674.7만 |
|---|
| 2026.08.24 | ₩144,677 | ₩149,322 | ₩144,263 | ₩147,640 | +2.05% | 1265.8만 |
|---|
| 2026.08.21 | ₩143,582 | ₩144,704 | ₩142,781 | ₩143,863 | +0.20% | 684.1만 |
|---|
| 2026.08.20 | ₩142,661 | ₩145,077 | ₩142,047 | ₩143,249 | +0.41% | 797.2만 |
|---|
| 2026.08.19 | ₩138,897 | ₩142,902 | ₩138,764 | ₩142,728 | +2.76% | 804.6만 |
|---|
| 2026.08.18 | ₩139,071 | ₩140,432 | ₩138,323 | ₩138,750 | -0.23% | 615만 |
|---|
| 2026.08.17 | ₩141,927 | ₩142,341 | ₩138,096 | ₩138,150 | -2.66% | 763.5만 |
|---|
| 2026.08.14 | ₩140,139 | ₩142,968 | ₩140,032 | ₩142,621 | +1.77% | 817.7만 |
|---|
| 2026.08.13 | ₩138,550 | ₩140,072 | ₩138,096 | ₩139,885 | +0.96% | 710만 |
|---|
| 2026.08.12 | ₩137,869 | ₩138,390 | ₩136,188 | ₩137,776 | -0.07% | 671.8만 |
|---|
| 2026.08.11 | ₩137,416 | ₩138,937 | ₩137,202 | ₩138,190 | +0.56% | 678.2만 |
|---|
| 2026.08.10 | ₩139,631 | ₩139,885 | ₩137,215 | ₩137,723 | -1.37% | 863.2만 |
|---|
| 2026.08.07 | ₩139,378 | ₩140,486 | ₩138,417 | ₩140,032 | +0.47% | 1093만 |
|---|
| 2026.08.06 | ₩136,868 | ₩139,792 | ₩136,842 | ₩139,725 | +2.09% | 1404.7만 |
|---|
| 2026.08.05 | ₩136,134 | ₩137,763 | ₩133,064 | ₩135,827 | -0.23% | 2080.9만 |
|---|
| 2026.08.04 | ₩130,635 | ₩131,569 | ₩129,981 | ₩131,049 | +0.32% | 1679.7만 |
|---|
| 2026.08.03 | ₩130,301 | ₩132,210 | ₩129,754 | ₩130,995 | +0.53% | 1148만 |
|---|
| 2026.07.31 | ₩128,246 | ₩128,926 | ₩127,605 | ₩128,392 | +0.11% | 1119.3만 |
|---|
| 2026.07.30 | ₩130,021 | ₩130,114 | ₩126,083 | ₩128,352 | -1.28% | 2111.2만 |
|---|
| 2026.07.29 | ₩131,262 | ₩132,690 | ₩130,795 | ₩131,449 | +0.14% | 1107만 |
|---|
| 2026.07.28 | ₩129,474 | ₩132,450 | ₩129,434 | ₩131,996 | +1.95% | 1138.9만 |
|---|
| 2026.07.27 | ₩127,485 | ₩129,727 | ₩127,485 | ₩129,006 | +1.19% | 1059.4만 |
|---|
| 2026.07.24 | ₩124,482 | ₩128,526 | ₩124,135 | ₩126,604 | +1.70% | 1215.3만 |
|---|
| 2026.07.23 | ₩126,550 | ₩126,564 | ₩123,454 | ₩123,908 | -2.09% | 1356.3만 |
|---|
| 2026.07.22 | ₩129,634 | ₩129,874 | ₩127,672 | ₩127,965 | -1.29% | 911.9만 |
|---|
| 2026.07.21 | ₩128,139 | ₩129,327 | ₩127,925 | ₩128,326 | +0.15% | 974.5만 |
|---|
| 2026.07.20 | ₩130,608 | ₩131,329 | ₩128,139 | ₩128,686 | -1.47% | 986.2만 |
|---|
| 2026.07.17 | ₩132,157 | ₩133,198 | ₩129,540 | ₩130,368 | -1.35% | 1049.7만 |
|---|
| 2026.07.16 | ₩129,847 | ₩133,278 | ₩129,847 | ₩133,091 | +2.50% | 748만 |
|---|
| 2026.07.15 | ₩128,272 | ₩130,675 | ₩128,272 | ₩129,674 | +1.09% | 1021.9만 |
|---|
| 2026.07.14 | ₩127,485 | ₩129,060 | ₩126,978 | ₩127,965 | +0.38% | 765.2만 |
|---|
| 2026.07.13 | ₩128,272 | ₩130,194 | ₩127,912 | ₩128,139 | -0.10% | 930.4만 |
|---|
| 2026.07.10 | ₩129,327 | ₩129,540 | ₩127,498 | ₩127,632 | -1.31% | 1067.9만 |
|---|
| 2026.07.09 | ₩128,593 | ₩128,873 | ₩126,510 | ₩128,366 | -0.18% | 1144.8만 |
|---|
| 2026.07.08 | ₩129,874 | ₩130,355 | ₩128,993 | ₩129,073 | -0.62% | 872.1만 |
|---|
| 2026.07.07 | ₩130,995 | ₩132,197 | ₩129,367 | ₩130,114 | -0.67% | 993.6만 |
|---|
| 2026.07.06 | ₩131,943 | ₩132,731 | ₩129,500 | ₩130,021 | -1.46% | 1017.2만 |
|---|
| 2026.07.02 | ₩128,673 | ₩132,837 | ₩127,832 | ₩132,811 | +3.22% | 1129.8만 |
|---|
| 2026.07.01 | ₩128,873 | ₩130,488 | ₩127,672 | ₩127,752 | -0.87% | 1159만 |
|---|
| 2026.06.30 | ₩130,021 | ₩130,275 | ₩128,126 | ₩128,473 | -1.19% | 1271.8만 |
|---|
| 2026.06.29 | ₩133,091 | ₩133,531 | ₩131,476 | ₩131,649 | -1.08% | 1041.8만 |
|---|
| 2026.06.26 | ₩130,875 | ₩132,744 | ₩130,675 | ₩131,863 | +0.75% | 1392.1만 |
|---|
| 2026.06.25 | ₩134,960 | ₩135,587 | ₩130,795 | ₩130,875 | -3.03% | 1205.4만 |
|---|
| 2026.06.24 | ₩137,616 | ₩139,525 | ₩134,866 | ₩134,973 | -1.92% | 1221.6만 |
|---|
| 2026.06.23 | ₩136,174 | ₩138,871 | ₩135,881 | ₩138,190 | +1.48% | 1445.7만 |
|---|
| 2026.06.22 | ₩138,030 | ₩139,231 | ₩135,494 | ₩136,748 | -0.93% | 1739.6만 |
|---|
| 2026.06.18 | ₩135,881 | ₩139,111 | ₩134,546 | ₩138,670 | +2.05% | 2294.4만 |
|---|
| 2026.06.17 | ₩134,372 | ₩136,628 | ₩134,065 | ₩134,626 | +0.19% | 1116.9만 |
|---|
| 2026.06.16 | ₩135,387 | ₩136,054 | ₩133,545 | ₩135,187 | -0.15% | 1069.5만 |
|---|
| 2026.06.15 | ₩134,653 | ₩136,681 | ₩134,266 | ₩135,734 | +0.80% | 1026.5만 |
|---|
| 2026.06.12 | ₩134,893 | ₩135,841 | ₩132,864 | ₩133,531 | -1.01% | 825.7만 |
|---|
| 2026.06.11 | ₩131,916 | ₩134,466 | ₩130,942 | ₩133,932 | +1.53% | 926.4만 |
|---|
| 2026.06.10 | ₩132,797 | ₩133,158 | ₩130,742 | ₩131,623 | -0.88% | 704.1만 |
|---|
| 2026.06.09 | ₩132,210 | ₩133,598 | ₩131,489 | ₩132,584 | +0.28% | 861.6만 |
|---|
| 2026.06.08 | ₩132,837 | ₩133,264 | ₩131,356 | ₩131,970 | -0.65% | 755.9만 |
|---|
| 2026.06.05 | ₩133,051 | ₩133,745 | ₩132,263 | ₩133,091 | +0.03% | 950.2만 |
|---|
| 2026.06.04 | ₩134,199 | ₩135,440 | ₩132,157 | ₩132,597 | -1.19% | 956.8만 |
|---|
| 2026.06.03 | ₩134,065 | ₩135,173 | ₩132,477 | ₩132,664 | -1.05% | 747.2만 |
|---|
| 2026.06.02 | ₩136,615 | ₩136,802 | ₩133,598 | ₩135,360 | -0.92% | 839.7만 |
|---|
| 2026.06.01 | ₩135,694 | ₩137,496 | ₩133,878 | ₩137,282 | +1.17% | 821.9만 |
|---|
| 2026.05.29 | ₩138,323 | ₩138,497 | ₩135,921 | ₩135,921 | -1.74% | 1334만 |
|---|
| 2026.05.28 | ₩138,564 | ₩139,364 | ₩137,616 | ₩138,457 | -0.08% | 651.1만 |
|---|
| 2026.05.27 | ₩137,883 | ₩140,486 | ₩137,829 | ₩139,057 | +0.85% | 736만 |
|---|
| 2026.05.26 | ₩137,616 | ₩138,550 | ₩136,615 | ₩137,856 | +0.17% | 671.4만 |
|---|
| 2026.05.22 | ₩138,871 | ₩139,485 | ₩137,456 | ₩137,482 | -1.00% | 569.3만 |
|---|
| 2026.05.21 | ₩138,297 | ₩139,645 | ₩136,935 | ₩138,257 | -0.03% | 861.1만 |
|---|
| 2026.05.20 | ₩137,362 | ₩139,965 | ₩135,614 | ₩138,924 | +1.14% | 794.1만 |
|---|
| 2026.05.19 | ₩138,430 | ₩138,724 | ₩136,108 | ₩136,535 | -1.37% | 703.3만 |
|---|
| 2026.05.18 | ₩137,069 | ₩139,751 | ₩136,882 | ₩138,697 | +1.19% | 903.7만 |
|---|
| 2026.05.15 | ₩140,192 | ₩140,713 | ₩136,548 | ₩137,109 | -2.20% | 925.9만 |
|---|
| 2026.05.14 | ₩140,873 | ₩141,874 | ₩139,952 | ₩140,713 | -0.11% | 614.5만 |
|---|
| 2026.05.13 | ₩140,619 | ₩141,327 | ₩138,630 | ₩140,018 | -0.43% | 760.6만 |
|---|
| 2026.05.12 | ₩140,139 | ₩141,847 | ₩139,111 | ₩141,700 | +1.11% | 817.9만 |
|---|
| 2026.05.11 | ₩144,156 | ₩144,677 | ₩139,324 | ₩139,778 | -3.04% | 1056.2만 |
|---|
| 2026.05.08 | ₩145,531 | ₩145,771 | ₩143,542 | ₩144,183 | -0.93% | 837만 |
|---|
| 2026.05.07 | ₩145,558 | ₩147,466 | ₩142,942 | ₩145,037 | -0.36% | 1430.9만 |
|---|
| 2026.05.06 | ₩142,181 | ₩145,678 | ₩140,566 | ₩144,236 | +1.45% | 2322만 |
|---|
| 2026.05.05 | ₩135,520 | ₩135,787 | ₩133,558 | ₩134,119 | -1.03% | 1431.5만 |
|---|
| 2026.05.04 | ₩137,135 | ₩137,549 | ₩135,173 | ₩135,227 | -1.39% | 840만 |
|---|
| 2026.05.01 | ₩139,351 | ₩139,925 | ₩137,442 | ₩137,589 | -1.26% | 595.7만 |
|---|
| 2026.04.30 | ₩134,693 | ₩138,977 | ₩134,039 | ₩138,483 | +2.81% | 920.4만 |
|---|
| 2026.04.29 | ₩134,733 | ₩135,453 | ₩134,279 | ₩135,213 | +0.36% | 553.4만 |
|---|
| 2026.04.28 | ₩137,029 | ₩137,869 | ₩134,292 | ₩135,440 | -1.16% | 640.9만 |
|---|
| 2026.04.27 | ₩136,975 | ₩138,564 | ₩136,228 | ₩136,615 | -0.26% | 652.4만 |
|---|
| 2026.04.24 | ₩138,283 | ₩138,337 | ₩136,108 | ₩136,948 | -0.97% | 597.5만 |
|---|
| 2026.04.23 | ₩140,072 | ₩140,419 | ₩136,882 | ₩138,350 | -1.23% | 614.7만 |
|---|
| 2026.04.22 | ₩140,192 | ₩141,860 | ₩139,124 | ₩139,912 | -0.20% | 688.7만 |
|---|
| 2026.04.21 | ₩141,740 | ₩142,661 | ₩138,777 | ₩139,204 | -1.79% | 778.5만 |
|---|
| 2026.04.20 | ₩141,367 | ₩142,968 | ₩141,367 | ₩141,887 | +0.37% | 642.3만 |
|---|
| 2026.04.17 | ₩139,738 | ₩141,927 | ₩139,738 | ₩141,874 | +1.53% | 1050.6만 |
|---|
| 2026.04.16 | ₩138,310 | ₩139,525 | ₩137,189 | ₩138,684 | +0.27% | 814.6만 |
|---|
| 2026.04.15 | ₩136,948 | ₩137,990 | ₩135,867 | ₩137,536 | +0.43% | 703.5만 |
|---|
| 2026.04.14 | ₩135,267 | ₩137,616 | ₩134,679 | ₩136,935 | +1.23% | 999.7만 |
|---|
| 2026.04.13 | ₩131,516 | ₩135,173 | ₩131,516 | ₩135,053 | +2.69% | 679만 |
|---|
| 2026.04.10 | ₩133,264 | ₩133,692 | ₩131,903 | ₩132,370 | -0.67% | 636만 |
|---|
| 2026.04.09 | ₩131,689 | ₩133,785 | ₩130,381 | ₩133,198 | +1.15% | 891.8만 |
|---|
| 2026.04.08 | ₩130,942 | ₩132,397 | ₩130,395 | ₩132,383 | +1.10% | 1082.1만 |
|---|
| 2026.04.07 | ₩127,872 | ₩129,193 | ₩127,245 | ₩127,845 | -0.02% | 791.3만 |
|---|
| 2026.04.06 | ₩128,806 | ₩129,687 | ₩128,299 | ₩128,513 | -0.23% | 588.2만 |
|---|
| 2026.04.02 | ₩128,139 | ₩129,701 | ₩126,924 | ₩128,953 | +0.64% | 637.9만 |
|---|
| 2026.04.01 | ₩129,821 | ₩131,289 | ₩128,793 | ₩128,886 | -0.72% | 851.9만 |
|---|
| 2026.03.31 | ₩127,258 | ₩129,327 | ₩125,723 | ₩128,646 | +1.09% | 1118만 |
|---|
| 2026.03.30 | ₩123,988 | ₩127,058 | ₩123,988 | ₩125,896 | +1.54% | 1059.3만 |
|---|
| 2026.03.27 | ₩125,723 | ₩125,723 | ₩123,053 | ₩123,360 | -1.88% | 1247.6만 |
|---|
| 2026.03.26 | ₩126,964 | ₩128,673 | ₩126,257 | ₩126,470 | -0.39% | 854.9만 |
|---|
| 2026.03.25 | ₩129,233 | ₩129,714 | ₩126,884 | ₩128,072 | -0.90% | 846.8만 |
|---|
| 2026.03.24 | ₩130,461 | ₩130,875 | ₩128,473 | ₩128,659 | -1.38% | 915.6만 |
|---|
| 2026.03.23 | ₩133,772 | ₩134,279 | ₩130,622 | ₩130,742 | -2.27% | 1137.3만 |
|---|
| 2026.03.20 | ₩132,157 | ₩133,518 | ₩131,329 | ₩132,824 | +0.50% | 2754.4만 |
|---|
| 2026.03.19 | ₩132,183 | ₩134,519 | ₩131,396 | ₩132,410 | +0.17% | 1479.4만 |
|---|
| 2026.03.18 | ₩133,264 | ₩134,839 | ₩132,143 | ₩132,704 | -0.42% | 1261.5만 |
|---|
| 2026.03.17 | ₩132,370 | ₩134,426 | ₩132,170 | ₩133,878 | +1.14% | 1178.6만 |
|---|
| 2026.03.16 | ₩132,771 | ₩133,064 | ₩131,422 | ₩131,689 | -0.81% | 1157.9만 |
|---|
| 2026.03.13 | ₩133,251 | ₩134,506 | ₩132,357 | ₩132,530 | -0.54% | 955.2만 |
|---|
| 2026.03.12 | ₩133,611 | ₩134,653 | ₩132,637 | ₩132,717 | -0.67% | 1030.9만 |
|---|
| 2026.03.11 | ₩135,347 | ₩136,001 | ₩134,012 | ₩134,666 | -0.50% | 815.3만 |
|---|
| 2026.03.10 | ₩135,814 | ₩136,468 | ₩133,798 | ₩135,240 | -0.42% | 783.3만 |
|---|
| 2026.03.09 | ₩134,212 | ₩135,974 | ₩131,409 | ₩135,694 | +1.10% | 1171.5만 |
|---|
| 2026.03.06 | ₩135,333 | ₩135,894 | ₩133,411 | ₩135,534 | +0.15% | 1044.9만 |
|---|
| 2026.03.05 | ₩137,616 | ₩139,551 | ₩135,600 | ₩136,695 | -0.67% | 1175.2만 |
|---|
| 2026.03.04 | ₩137,709 | ₩138,604 | ₩137,002 | ₩137,536 | -0.13% | 967.2만 |
|---|
| 2026.03.03 | ₩137,269 | ₩139,231 | ₩136,348 | ₩137,883 | +0.45% | 1360.8만 |
|---|
| 2026.03.02 | ₩139,631 | ₩139,631 | ₩137,295 | ₩139,258 | -0.27% | 1417.9만 |
|---|
| 2026.02.27 | ₩139,858 | ₩141,941 | ₩138,724 | ₩141,540 | +1.20% | 1395.4만 |
|---|
| 2026.02.26 | ₩140,779 | ₩142,514 | ₩140,579 | ₩140,886 | +0.08% | 957.9만 |
|---|
| 2026.02.25 | ₩141,487 | ₩142,448 | ₩139,498 | ₩140,219 | -0.90% | 855.7만 |
|---|
| 2026.02.24 | ₩139,418 | ₩143,128 | ₩138,790 | ₩141,553 | +1.53% | 1359.5만 |
|---|
| 2026.02.23 | ₩140,125 | ₩140,406 | ₩137,429 | ₩139,364 | -0.54% | 1062.7만 |
|---|
| 2026.02.20 | ₩140,966 | ₩141,754 | ₩139,685 | ₩140,926 | -0.03% | 904.4만 |
|---|
| 2026.02.19 | ₩142,968 | ₩143,849 | ₩140,753 | ₩141,487 | -1.04% | 749.3만 |
|---|
| 2026.02.18 | ₩141,433 | ₩143,796 | ₩141,233 | ₩142,955 | +1.08% | 879.2만 |
|---|
| 2026.02.17 | ₩142,248 | ₩143,195 | ₩139,311 | ₩140,739 | -1.06% | 1046.7만 |
|---|
| 2026.02.13 | ₩135,347 | ₩140,846 | ₩135,080 | ₩140,753 | +3.99% | 1284.5만 |
|---|
| 2026.02.12 | ₩144,063 | ₩144,370 | ₩134,839 | ₩136,655 | -5.14% | 2532만 |
|---|
| 2026.02.11 | ₩145,398 | ₩146,652 | ₩143,889 | ₩144,316 | -0.74% | 937.5만 |
|---|
| 2026.02.10 | ₩143,622 | ₩148,307 | ₩143,622 | ₩146,772 | +2.19% | 981.6만 |
|---|
| 2026.02.09 | ₩145,077 | ₩145,384 | ₩142,514 | ₩142,995 | -1.44% | 1051.5만 |
|---|
| 2026.02.06 | ₩141,660 | ₩145,438 | ₩140,646 | ₩145,091 | +2.42% | 1210.6만 |
|---|
| 2026.02.05 | ₩142,888 | ₩144,597 | ₩139,898 | ₩140,112 | -1.94% | 1186만 |
|---|
| 2026.02.04 | ₩139,084 | ₩144,957 | ₩138,323 | ₩142,888 | +2.74% | 1907만 |
|---|
| 2026.02.03 | ₩139,858 | ₩140,139 | ₩136,601 | ₩139,111 | -0.53% | 2482.7만 |
|---|
| 2026.02.02 | ₩138,830 | ₩144,970 | ₩138,483 | ₩139,418 | +0.42% | 3777.9만 |
|---|
| 2026.01.30 | ₩148,641 | ₩150,763 | ₩148,147 | ₩150,563 | +1.29% | 1789.5만 |
|---|
| 2026.01.29 | ₩146,332 | ₩149,055 | ₩145,171 | ₩148,935 | +1.78% | 1107.9만 |
|---|
| 2026.01.28 | ₩147,200 | ₩148,735 | ₩145,491 | ₩146,238 | -0.65% | 901.7만 |
|---|
| 2026.01.27 | ₩148,828 | ₩149,228 | ₩146,866 | ₩147,640 | -0.80% | 895.7만 |
|---|
| 2026.01.26 | ₩149,068 | ₩150,043 | ₩148,334 | ₩148,574 | -0.33% | 886만 |
|---|
| 2026.01.23 | ₩150,416 | ₩150,763 | ₩147,560 | ₩148,134 | -1.52% | 1082만 |
|---|
| 2026.01.22 | ₩151,057 | ₩152,552 | ₩149,722 | ₩151,110 | +0.04% | 1243.8만 |
|---|
| 2026.01.21 | ₩147,587 | ₩151,164 | ₩147,493 | ₩151,084 | +2.37% | 1004.1만 |
|---|
| 2026.01.20 | ₩146,372 | ₩148,281 | ₩145,224 | ₩147,280 | +0.62% | 981.8만 |
|---|
| 2026.01.16 | ₩151,097 | ₩151,965 | ₩148,321 | ₩148,428 | -1.77% | 1205만 |
|---|
| 2026.01.15 | ₩151,778 | ₩152,312 | ₩149,722 | ₩151,377 | -0.26% | 795.9만 |
|---|
| 2026.01.14 | ₩150,577 | ₩151,618 | ₩149,842 | ₩151,538 | +0.64% | 895.1만 |
|---|
| 2026.01.13 | ₩150,617 | ₩151,124 | ₩148,975 | ₩150,803 | +0.12% | 894.6만 |
|---|
| 2026.01.12 | ₩153,006 | ₩153,420 | ₩150,229 | ₩150,590 | -1.58% | 1083.4만 |
|---|
| 2026.01.09 | ₩152,579 | ₩154,808 | ₩152,031 | ₩154,674 | +1.37% | 893.5만 |
|---|
| 2026.01.08 | ₩150,229 | ₩153,486 | ₩150,229 | ₩152,392 | +1.44% | 977.8만 |
|---|
| 2026.01.07 | ₩152,779 | ₩153,460 | ₩150,176 | ₩150,710 | -1.35% | 829.6만 |
|---|
| 2026.01.06 | ₩151,885 | ₩153,179 | ₩150,977 | ₩152,926 | +0.69% | 738.8만 |
|---|
| 2026.01.05 | ₩148,721 | ₩154,875 | ₩148,668 | ₩152,258 | +2.38% | 1202.9만 |
|---|
| 2026.01.02 | ₩151,417 | ₩151,417 | ₩148,988 | ₩149,295 | -1.40% | 890.6만 |
|---|
| 2025.12.31 | ₩153,193 | ₩153,353 | ₩151,564 | ₩151,858 | -0.87% | 660.8만 |
|---|
| 2025.12.30 | ₩152,298 | ₩153,873 | ₩152,298 | ₩153,219 | +0.60% | 688.4만 |
|---|
| 2025.12.29 | ₩151,257 | ₩152,819 | ₩151,244 | ₩152,419 | +0.77% | 796.6만 |
|---|
| 2025.12.26 | ₩152,365 | ₩153,153 | ₩151,191 | ₩151,578 | -0.52% | 542.9만 |
|---|
| 2025.12.24 | ₩150,750 | ₩152,872 | ₩150,563 | ₩152,806 | +1.36% | 460.7만 |
|---|
| 2025.12.23 | ₩149,882 | ₩151,244 | ₩149,549 | ₩151,124 | +0.83% | 763.5만 |
|---|
| 2025.12.22 | ₩148,708 | ₩150,563 | ₩148,361 | ₩150,003 | +0.87% | 880.3만 |
|---|
| 2025.12.19 | ₩149,922 | ₩151,471 | ₩148,054 | ₩148,481 | -0.96% | 2113.8만 |
|---|
| 2025.12.18 | ₩147,533 | ₩150,563 | ₩147,386 | ₩149,322 | +1.21% | 1291.4만 |
|---|
| 2025.12.17 | ₩148,241 | ₩149,669 | ₩147,440 | ₩147,667 | -0.39% | 1214.3만 |
|---|
| 2025.12.16 | ₩148,454 | ₩150,630 | ₩147,974 | ₩148,988 | +0.36% | 1558만 |
|---|
| 2025.12.15 | ₩147,760 | ₩148,895 | ₩144,890 | ₩147,480 | -0.19% | 1431.8만 |
|---|
| 2025.12.12 | ₩149,135 | ₩151,284 | ₩148,361 | ₩148,961 | -0.12% | 1305.9만 |
|---|
| 2025.12.11 | ₩145,758 | ₩148,908 | ₩145,638 | ₩148,775 | +2.07% | 1328.1만 |
|---|
| 2025.12.10 | ₩142,982 | ₩146,385 | ₩142,261 | ₩145,264 | +1.60% | 1123.8만 |
|---|
| 2025.12.09 | ₩143,609 | ₩143,823 | ₩142,221 | ₩142,848 | -0.53% | 854.9만 |
|---|
| 2025.12.08 | ₩140,552 | ₩144,223 | ₩139,925 | ₩143,662 | +2.21% | 1372.8만 |
|---|
| 2025.12.05 | ₩140,392 | ₩141,714 | ₩139,565 | ₩140,552 | +0.11% | 1068만 |
|---|
| 2025.12.04 | ₩141,273 | ₩141,780 | ₩139,498 | ₩140,779 | -0.35% | 1147.1만 |
|---|
| 2025.12.03 | ₩140,018 | ₩141,286 | ₩139,444 | ₩141,140 | +0.80% | 1017.8만 |
|---|
| 2025.12.02 | ₩142,194 | ₩142,248 | ₩139,912 | ₩139,925 | -1.60% | 854.8만 |
|---|
| 2025.12.01 | ₩140,045 | ₩142,595 | ₩139,444 | ₩142,514 | +1.76% | 1262.9만 |
|---|
| 2025.11.28 | ₩137,883 | ₩139,805 | ₩137,803 | ₩139,444 | +1.13% | 652.6만 |
|---|
| 2025.11.26 | ₩137,909 | ₩139,151 | ₩137,322 | ₩138,056 | +0.11% | 1013만 |
|---|
| 2025.11.25 | ₩136,802 | ₩138,710 | ₩136,148 | ₩137,896 | +0.80% | 1057.5만 |
|---|
| 2025.11.24 | ₩138,937 | ₩139,271 | ₩136,001 | ₩136,067 | -2.07% | 1502.5만 |
|---|
| 2025.11.21 | ₩138,123 | ₩139,858 | ₩137,069 | ₩139,191 | +0.77% | 1078.5만 |
|---|
| 2025.11.20 | ₩140,646 | ₩141,220 | ₩136,815 | ₩137,082 | -2.53% | 1261만 |
|---|
| 2025.11.19 | ₩141,593 | ₩143,609 | ₩138,924 | ₩139,711 | -1.33% | 1279만 |
|---|
| 2025.11.18 | ₩140,285 | ₩142,928 | ₩140,152 | ₩141,860 | +1.12% | 1179.6만 |
|---|
| 2025.11.17 | ₩141,153 | ₩143,716 | ₩140,312 | ₩141,073 | -0.06% | 1229.6만 |
|---|
| 2025.11.14 | ₩143,516 | ₩145,131 | ₩140,552 | ₩141,220 | -1.60% | 1669.1만 |
|---|
| 2025.11.13 | ₩145,344 | ₩145,972 | ₩140,032 | ₩143,636 | -1.18% | 4404.5만 |
|---|
| 2025.11.12 | ₩152,926 | ₩156,289 | ₩152,685 | ₩155,702 | +1.82% | 1524.9만 |
|---|
| 2025.11.11 | ₩150,363 | ₩153,460 | ₩150,056 | ₩153,299 | +1.95% | 971.3만 |
|---|
| 2025.11.10 | ₩148,361 | ₩150,550 | ₩148,201 | ₩149,816 | +0.98% | 915.9만 |
|---|
| 2025.11.07 | ₩147,173 | ₩148,735 | ₩146,879 | ₩147,814 | +0.44% | 878.2만 |
|---|
| 2025.11.06 | ₩148,387 | ₩149,108 | ₩145,731 | ₩147,480 | -0.61% | 1029.2만 |
|---|
| 2025.11.05 | ₩148,628 | ₩149,455 | ₩147,627 | ₩148,641 | +0.01% | 574.6만 |
|---|
| 2025.11.04 | ₩148,121 | ₩149,215 | ₩147,680 | ₩148,788 | +0.45% | 795만 |
|---|
| 2025.11.03 | ₩150,229 | ₩150,577 | ₩148,201 | ₩149,656 | -0.38% | 854.2만 |
|---|
| 2025.10.31 | ₩148,935 | ₩150,964 | ₩147,533 | ₩150,323 | +0.93% | 870.1만 |
|---|
| 2025.10.30 | ₩146,999 | ₩151,604 | ₩146,225 | ₩149,282 | +1.55% | 831.1만 |
|---|
| 2025.10.29 | ₩148,401 | ₩148,868 | ₩146,839 | ₩147,146 | -0.85% | 709.7만 |
|---|
| 2025.10.28 | ₩149,375 | ₩150,136 | ₩148,775 | ₩149,028 | -0.23% | 683.9만 |
|---|
| 2025.10.27 | ₩149,415 | ₩150,296 | ₩148,574 | ₩149,949 | +0.36% | 603만 |
|---|
| 2025.10.24 | ₩151,137 | ₩151,698 | ₩148,948 | ₩149,068 | -1.37% | 623.5만 |
|---|
| 2025.10.23 | ₩151,057 | ₩151,938 | ₩149,362 | ₩150,870 | -0.12% | 694.5만 |
|---|
| 2025.10.22 | ₩152,165 | ₩152,539 | ₩150,803 | ₩150,937 | -0.81% | 756.9만 |
|---|
| 2025.10.21 | ₩149,829 | ₩152,886 | ₩149,549 | ₩152,565 | +1.83% | 816.3만 |
|---|
| 2025.10.20 | ₩148,201 | ₩149,829 | ₩147,627 | ₩149,442 | +0.84% | 804.8만 |
|---|
| 2025.10.17 | ₩146,479 | ₩148,775 | ₩146,078 | ₩147,720 | +0.85% | 1009.1만 |
|---|
| 2025.10.16 | ₩149,215 | ₩149,615 | ₩144,837 | ₩146,666 | -1.71% | 753.1만 |
|---|
| 2025.10.15 | ₩148,788 | ₩150,403 | ₩148,347 | ₩149,108 | +0.22% | 701.3만 |
|---|
| 2025.10.14 | ₩146,359 | ₩149,282 | ₩145,758 | ₩148,387 | +1.39% | 789.8만 |
|---|
| 2025.10.13 | ₩147,346 | ₩148,107 | ₩145,998 | ₩147,186 | -0.11% | 743.5만 |
|---|
| 2025.10.10 | ₩148,868 | ₩150,403 | ₩145,638 | ₩145,745 | -2.10% | 963.5만 |
|---|