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 | ₩143,495 | ₩145,007 | ₩143,388 | ₩144,605 | +0.77% | 715만 |
| 2026.10.08 | ₩140,269 | ₩143,749 | ₩139,252 | ₩143,227 | +2.11% | 1427.1만 |
| 2026.10.07 | ₩138,489 | ₩140,805 | ₩137,338 | ₩140,189 | +1.23% | 864.3만 |
| 2026.10.06 | ₩138,409 | ₩139,547 | ₩138,235 | ₩139,225 | +0.59% | 611.3만 |
| 2026.10.05 | ₩136,254 | ₩138,811 | ₩135,599 | ₩138,663 | +1.77% | 703.8만 |
| 2026.10.02 | ₩135,839 | ₩137,352 | ₩135,478 | ₩136,763 | +0.68% | 670.4만 |
| 2026.10.01 | ₩139,854 | ₩140,042 | ₩135,371 | ₩135,612 | -3.03% | 920.7만 |
| 2026.09.30 | ₩141,527 | ₩142,397 | ₩140,390 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,390 |
| -0.80% |
| 1160.1만 |
| 2026.09.29 | ₩141,166 | ₩141,648 | ₩140,323 | ₩141,072 | -0.07% | 732.3만 |
|---|
| 2026.09.28 | ₩140,684 | ₩142,638 | ₩140,202 | ₩141,313 | +0.45% | 1209.6만 |
|---|
| 2026.09.25 | ₩140,724 | ₩142,089 | ₩139,828 | ₩142,063 | +0.95% | 724.7만 |
|---|
| 2026.09.24 | ₩139,292 | ₩141,527 | ₩139,051 | ₩141,273 | +1.42% | 788.4만 |
|---|
| 2026.09.23 | ₩138,195 | ₩140,015 | ₩137,445 | ₩138,463 | +0.19% | 823.9만 |
|---|
| 2026.09.22 | ₩140,657 | ₩140,657 | ₩138,289 | ₩138,944 | -1.22% | 727.6만 |
|---|
| 2026.09.21 | ₩138,489 | ₩139,988 | ₩138,088 | ₩139,493 | +0.72% | 712.6만 |
|---|
| 2026.09.18 | ₩140,591 | ₩140,591 | ₩137,004 | ₩137,405 | -2.27% | 1914만 |
|---|
| 2026.09.17 | ₩143,990 | ₩144,150 | ₩140,952 | ₩140,992 | -2.08% | 781.4만 |
|---|
| 2026.09.16 | ₩142,504 | ₩144,994 | ₩142,170 | ₩143,187 | +0.48% | 1010.6만 |
|---|
| 2026.09.15 | ₩144,686 | ₩144,967 | ₩141,755 | ₩142,424 | -1.56% | 891.8만 |
|---|
| 2026.09.14 | ₩143,321 | ₩146,439 | ₩143,321 | ₩145,328 | +1.40% | 717.2만 |
|---|
| 2026.09.11 | ₩142,852 | ₩143,682 | ₩141,380 | ₩142,598 | -0.18% | 725.5만 |
|---|
| 2026.09.10 | ₩138,770 | ₩142,023 | ₩138,610 | ₩141,621 | +2.05% | 760.8만 |
|---|
| 2026.09.09 | ₩139,788 | ₩140,430 | ₩137,834 | ₩139,426 | -0.26% | 703.8만 |
|---|
| 2026.09.08 | ₩140,095 | ₩140,671 | ₩138,797 | ₩140,604 | +0.36% | 739.5만 |
|---|
| 2026.09.04 | ₩142,518 | ₩143,040 | ₩140,751 | ₩140,938 | -1.11% | 610.4만 |
|---|
| 2026.09.03 | ₩145,368 | ₩146,145 | ₩143,066 | ₩143,414 | -1.34% | 624.1만 |
|---|
| 2026.09.02 | ₩142,812 | ₩145,863 | ₩142,304 | ₩144,512 | +1.19% | 755.5만 |
|---|
| 2026.09.01 | ₩143,521 | ₩145,810 | ₩142,049 | ₩142,156 | -0.95% | 703.4만 |
|---|
| 2026.08.31 | ₩144,244 | ₩144,659 | ₩143,160 | ₩143,936 | -0.21% | 872.9만 |
|---|
| 2026.08.28 | ₩143,535 | ₩144,806 | ₩143,240 | ₩144,672 | +0.79% | 546.6만 |
|---|
| 2026.08.27 | ₩145,582 | ₩145,703 | ₩142,852 | ₩142,959 | -1.80% | 870만 |
|---|
| 2026.08.26 | ₩148,955 | ₩149,249 | ₩146,479 | ₩146,720 | -1.50% | 852.5만 |
|---|
| 2026.08.25 | ₩147,884 | ₩149,357 | ₩146,894 | ₩148,888 | +0.68% | 674.7만 |
|---|
| 2026.08.24 | ₩145,061 | ₩149,718 | ₩144,646 | ₩148,032 | +2.05% | 1265.8만 |
|---|
| 2026.08.21 | ₩143,963 | ₩145,087 | ₩143,160 | ₩144,244 | +0.20% | 684.1만 |
|---|
| 2026.08.20 | ₩143,040 | ₩145,462 | ₩142,424 | ₩143,629 | +0.41% | 797.2만 |
|---|
| 2026.08.19 | ₩139,266 | ₩143,281 | ₩139,132 | ₩143,107 | +2.76% | 804.6만 |
|---|
| 2026.08.18 | ₩139,440 | ₩140,805 | ₩138,690 | ₩139,118 | -0.23% | 615만 |
|---|
| 2026.08.17 | ₩142,304 | ₩142,718 | ₩138,463 | ₩138,516 | -2.66% | 763.5만 |
|---|
| 2026.08.14 | ₩140,510 | ₩143,347 | ₩140,403 | ₩142,999 | +1.77% | 817.7만 |
|---|
| 2026.08.13 | ₩138,918 | ₩140,443 | ₩138,463 | ₩140,256 | +0.96% | 710만 |
|---|
| 2026.08.12 | ₩138,235 | ₩138,757 | ₩136,549 | ₩138,141 | -0.07% | 671.8만 |
|---|
| 2026.08.11 | ₩137,780 | ₩139,306 | ₩137,566 | ₩138,556 | +0.56% | 678.2만 |
|---|
| 2026.08.10 | ₩140,002 | ₩140,256 | ₩137,579 | ₩138,088 | -1.37% | 863.2만 |
|---|
| 2026.08.07 | ₩139,747 | ₩140,858 | ₩138,784 | ₩140,403 | +0.47% | 1093만 |
|---|
| 2026.08.06 | ₩137,231 | ₩140,162 | ₩137,205 | ₩140,095 | +2.09% | 1404.7만 |
|---|
| 2026.08.05 | ₩136,495 | ₩138,128 | ₩133,417 | ₩136,187 | -0.23% | 2080.9만 |
|---|
| 2026.08.04 | ₩130,981 | ₩131,918 | ₩130,326 | ₩131,396 | +0.32% | 1679.7만 |
|---|
| 2026.08.03 | ₩130,647 | ₩132,561 | ₩130,098 | ₩131,343 | +0.53% | 1148만 |
|---|
| 2026.07.31 | ₩128,586 | ₩129,268 | ₩127,943 | ₩128,733 | +0.11% | 1119.3만 |
|---|
| 2026.07.30 | ₩130,366 | ₩130,459 | ₩126,418 | ₩128,693 | -1.28% | 2111.2만 |
|---|
| 2026.07.29 | ₩131,610 | ₩133,042 | ₩131,142 | ₩131,798 | +0.14% | 1107만 |
|---|
| 2026.07.28 | ₩129,817 | ₩132,801 | ₩129,777 | ₩132,346 | +1.95% | 1138.9만 |
|---|
| 2026.07.27 | ₩127,823 | ₩130,071 | ₩127,823 | ₩129,349 | +1.19% | 1059.4만 |
|---|
| 2026.07.24 | ₩124,812 | ₩128,867 | ₩124,464 | ₩126,940 | +1.70% | 1215.3만 |
|---|
| 2026.07.23 | ₩126,886 | ₩126,900 | ₩123,781 | ₩124,236 | -2.09% | 1356.3만 |
|---|
| 2026.07.22 | ₩129,978 | ₩130,219 | ₩128,010 | ₩128,305 | -1.29% | 911.9만 |
|---|
| 2026.07.21 | ₩128,479 | ₩129,670 | ₩128,265 | ₩128,666 | +0.15% | 974.5만 |
|---|
| 2026.07.20 | ₩130,955 | ₩131,677 | ₩128,479 | ₩129,027 | -1.47% | 986.2만 |
|---|
| 2026.07.17 | ₩132,507 | ₩133,551 | ₩129,884 | ₩130,714 | -1.35% | 1049.7만 |
|---|
| 2026.07.16 | ₩130,192 | ₩133,631 | ₩130,192 | ₩133,444 | +2.50% | 748만 |
|---|
| 2026.07.15 | ₩128,613 | ₩131,022 | ₩128,613 | ₩130,018 | +1.09% | 1021.9만 |
|---|
| 2026.07.14 | ₩127,823 | ₩129,402 | ₩127,314 | ₩128,305 | +0.38% | 765.2만 |
|---|
| 2026.07.13 | ₩128,613 | ₩130,540 | ₩128,251 | ₩128,479 | -0.10% | 930.4만 |
|---|
| 2026.07.10 | ₩129,670 | ₩129,884 | ₩127,836 | ₩127,970 | -1.31% | 1067.9만 |
|---|
| 2026.07.09 | ₩128,934 | ₩129,215 | ₩126,846 | ₩128,706 | -0.18% | 1144.8만 |
|---|
| 2026.07.08 | ₩130,219 | ₩130,700 | ₩129,335 | ₩129,416 | -0.62% | 872.1만 |
|---|
| 2026.07.07 | ₩131,343 | ₩132,547 | ₩129,710 | ₩130,459 | -0.67% | 993.6만 |
|---|
| 2026.07.06 | ₩132,293 | ₩133,083 | ₩129,844 | ₩130,366 | -1.46% | 1017.2만 |
|---|
| 2026.07.02 | ₩129,014 | ₩133,190 | ₩128,171 | ₩133,163 | +3.22% | 1129.8만 |
|---|
| 2026.07.01 | ₩129,215 | ₩130,834 | ₩128,010 | ₩128,091 | -0.87% | 1159만 |
|---|
| 2026.06.30 | ₩130,366 | ₩130,620 | ₩128,465 | ₩128,813 | -1.19% | 1271.8만 |
|---|
| 2026.06.29 | ₩133,444 | ₩133,886 | ₩131,825 | ₩131,998 | -1.08% | 1041.8만 |
|---|
| 2026.06.26 | ₩131,222 | ₩133,096 | ₩131,022 | ₩132,213 | +0.75% | 1392.1만 |
|---|
| 2026.06.25 | ₩135,318 | ₩135,947 | ₩131,142 | ₩131,222 | -3.03% | 1205.4만 |
|---|
| 2026.06.24 | ₩137,981 | ₩139,895 | ₩135,224 | ₩135,331 | -1.92% | 1221.6만 |
|---|
| 2026.06.23 | ₩136,535 | ₩139,239 | ₩136,241 | ₩138,556 | +1.48% | 1445.7만 |
|---|
| 2026.06.22 | ₩138,396 | ₩139,600 | ₩135,853 | ₩137,111 | -0.93% | 1739.6만 |
|---|
| 2026.06.18 | ₩136,241 | ₩139,480 | ₩134,903 | ₩139,038 | +2.05% | 2294.4만 |
|---|
| 2026.06.17 | ₩134,729 | ₩136,990 | ₩134,421 | ₩134,983 | +0.19% | 1116.9만 |
|---|
| 2026.06.16 | ₩135,746 | ₩136,415 | ₩133,899 | ₩135,545 | -0.15% | 1069.5만 |
|---|
| 2026.06.15 | ₩135,010 | ₩137,044 | ₩134,622 | ₩136,094 | +0.80% | 1026.5만 |
|---|
| 2026.06.12 | ₩135,251 | ₩136,201 | ₩133,216 | ₩133,886 | -1.01% | 825.7만 |
|---|
| 2026.06.11 | ₩132,266 | ₩134,822 | ₩131,289 | ₩134,287 | +1.53% | 926.4만 |
|---|
| 2026.06.10 | ₩133,149 | ₩133,511 | ₩131,088 | ₩131,972 | -0.88% | 704.1만 |
|---|
| 2026.06.09 | ₩132,561 | ₩133,952 | ₩131,838 | ₩132,935 | +0.28% | 861.6만 |
|---|
| 2026.06.08 | ₩133,190 | ₩133,618 | ₩131,704 | ₩132,320 | -0.65% | 755.9만 |
|---|
| 2026.06.05 | ₩133,404 | ₩134,100 | ₩132,614 | ₩133,444 | +0.03% | 950.2만 |
|---|
| 2026.06.04 | ₩134,555 | ₩135,799 | ₩132,507 | ₩132,949 | -1.19% | 956.8만 |
|---|
| 2026.06.03 | ₩134,421 | ₩135,532 | ₩132,828 | ₩133,016 | -1.05% | 747.2만 |
|---|
| 2026.06.02 | ₩136,977 | ₩137,164 | ₩133,952 | ₩135,719 | -0.92% | 839.7만 |
|---|
| 2026.06.01 | ₩136,054 | ₩137,860 | ₩134,234 | ₩137,646 | +1.17% | 821.9만 |
|---|
| 2026.05.29 | ₩138,690 | ₩138,864 | ₩136,281 | ₩136,281 | -1.74% | 1334만 |
|---|
| 2026.05.28 | ₩138,931 | ₩139,734 | ₩137,981 | ₩138,824 | -0.08% | 651.1만 |
|---|
| 2026.05.27 | ₩138,248 | ₩140,858 | ₩138,195 | ₩139,426 | +0.85% | 736만 |
|---|
| 2026.05.26 | ₩137,981 | ₩138,918 | ₩136,977 | ₩138,222 | +0.17% | 671.4만 |
|---|
| 2026.05.22 | ₩139,239 | ₩139,854 | ₩137,820 | ₩137,847 | -1.00% | 569.3만 |
|---|
| 2026.05.21 | ₩138,663 | ₩140,015 | ₩137,298 | ₩138,623 | -0.03% | 861.1만 |
|---|
| 2026.05.20 | ₩137,727 | ₩140,336 | ₩135,973 | ₩139,292 | +1.14% | 794.1만 |
|---|
| 2026.05.19 | ₩138,797 | ₩139,092 | ₩136,468 | ₩136,897 | -1.37% | 703.3만 |
|---|
| 2026.05.18 | ₩137,432 | ₩140,122 | ₩137,245 | ₩139,065 | +1.19% | 903.7만 |
|---|
| 2026.05.15 | ₩140,564 | ₩141,086 | ₩136,910 | ₩137,472 | -2.20% | 925.9만 |
|---|
| 2026.05.14 | ₩141,246 | ₩142,250 | ₩140,323 | ₩141,086 | -0.11% | 614.5만 |
|---|
| 2026.05.13 | ₩140,992 | ₩141,701 | ₩138,998 | ₩140,390 | -0.43% | 760.6만 |
|---|
| 2026.05.12 | ₩140,510 | ₩142,223 | ₩139,480 | ₩142,076 | +1.11% | 817.9만 |
|---|
| 2026.05.11 | ₩144,539 | ₩145,061 | ₩139,694 | ₩140,149 | -3.04% | 1056.2만 |
|---|
| 2026.05.08 | ₩145,917 | ₩146,158 | ₩143,923 | ₩144,565 | -0.93% | 837만 |
|---|
| 2026.05.07 | ₩145,944 | ₩147,858 | ₩143,321 | ₩145,422 | -0.36% | 1430.9만 |
|---|
| 2026.05.06 | ₩142,558 | ₩146,064 | ₩140,938 | ₩144,619 | +1.45% | 2322만 |
|---|
| 2026.05.05 | ₩135,880 | ₩136,147 | ₩133,912 | ₩134,474 | -1.03% | 1431.5만 |
|---|
| 2026.05.04 | ₩137,499 | ₩137,914 | ₩135,532 | ₩135,585 | -1.39% | 840만 |
|---|
| 2026.05.01 | ₩139,721 | ₩140,296 | ₩137,807 | ₩137,954 | -1.26% | 595.7만 |
|---|
| 2026.04.30 | ₩135,050 | ₩139,346 | ₩134,394 | ₩138,851 | +2.81% | 920.4만 |
|---|
| 2026.04.29 | ₩135,090 | ₩135,813 | ₩134,635 | ₩135,572 | +0.36% | 553.4만 |
|---|
| 2026.04.28 | ₩137,392 | ₩138,235 | ₩134,648 | ₩135,799 | -1.16% | 640.9만 |
|---|
| 2026.04.27 | ₩137,338 | ₩138,931 | ₩136,589 | ₩136,977 | -0.26% | 652.4만 |
|---|
| 2026.04.24 | ₩138,650 | ₩138,703 | ₩136,468 | ₩137,312 | -0.97% | 597.5만 |
|---|
| 2026.04.23 | ₩140,443 | ₩140,791 | ₩137,245 | ₩138,717 | -1.23% | 614.7만 |
|---|
| 2026.04.22 | ₩140,564 | ₩142,237 | ₩139,493 | ₩140,283 | -0.20% | 688.7만 |
|---|
| 2026.04.21 | ₩142,116 | ₩143,040 | ₩139,145 | ₩139,573 | -1.79% | 778.5만 |
|---|
| 2026.04.20 | ₩141,741 | ₩143,347 | ₩141,741 | ₩142,263 | +0.37% | 642.3만 |
|---|
| 2026.04.17 | ₩140,109 | ₩142,304 | ₩140,109 | ₩142,250 | +1.53% | 1050.6만 |
|---|
| 2026.04.16 | ₩138,677 | ₩139,895 | ₩137,553 | ₩139,051 | +0.27% | 814.6만 |
|---|
| 2026.04.15 | ₩137,312 | ₩138,356 | ₩136,228 | ₩137,900 | +0.43% | 703.5만 |
|---|
| 2026.04.14 | ₩135,625 | ₩137,981 | ₩135,036 | ₩137,298 | +1.23% | 999.7만 |
|---|
| 2026.04.13 | ₩131,865 | ₩135,532 | ₩131,865 | ₩135,411 | +2.69% | 679만 |
|---|
| 2026.04.10 | ₩133,618 | ₩134,046 | ₩132,253 | ₩132,721 | -0.67% | 636만 |
|---|
| 2026.04.09 | ₩132,039 | ₩134,140 | ₩130,727 | ₩133,551 | +1.15% | 891.8만 |
|---|
| 2026.04.08 | ₩131,289 | ₩132,748 | ₩130,740 | ₩132,735 | +1.10% | 1082.1만 |
|---|
| 2026.04.07 | ₩128,211 | ₩129,536 | ₩127,582 | ₩128,184 | -0.02% | 791.3만 |
|---|
| 2026.04.06 | ₩129,148 | ₩130,031 | ₩128,639 | ₩128,853 | -0.23% | 588.2만 |
|---|
| 2026.04.02 | ₩128,479 | ₩130,045 | ₩127,261 | ₩129,295 | +0.64% | 637.9만 |
|---|
| 2026.04.01 | ₩130,165 | ₩131,637 | ₩129,134 | ₩129,228 | -0.72% | 851.9만 |
|---|
| 2026.03.31 | ₩127,595 | ₩129,670 | ₩126,056 | ₩128,987 | +1.09% | 1118만 |
|---|
| 2026.03.30 | ₩124,317 | ₩127,395 | ₩124,317 | ₩126,230 | +1.54% | 1059.3만 |
|---|
| 2026.03.27 | ₩126,056 | ₩126,056 | ₩123,380 | ₩123,688 | -1.88% | 1247.6만 |
|---|
| 2026.03.26 | ₩127,301 | ₩129,014 | ₩126,592 | ₩126,806 | -0.39% | 854.9만 |
|---|
| 2026.03.25 | ₩129,576 | ₩130,058 | ₩127,221 | ₩128,412 | -0.90% | 846.8만 |
|---|
| 2026.03.24 | ₩130,807 | ₩131,222 | ₩128,813 | ₩129,001 | -1.38% | 915.6만 |
|---|
| 2026.03.23 | ₩134,126 | ₩134,635 | ₩130,968 | ₩131,088 | -2.27% | 1137.3만 |
|---|
| 2026.03.20 | ₩132,507 | ₩133,872 | ₩131,677 | ₩133,176 | +0.50% | 2754.4만 |
|---|
| 2026.03.19 | ₩132,534 | ₩134,876 | ₩131,744 | ₩132,761 | +0.17% | 1479.4만 |
|---|
| 2026.03.18 | ₩133,618 | ₩135,197 | ₩132,494 | ₩133,056 | -0.42% | 1261.5만 |
|---|
| 2026.03.17 | ₩132,721 | ₩134,782 | ₩132,520 | ₩134,234 | +1.14% | 1178.6만 |
|---|
| 2026.03.16 | ₩133,123 | ₩133,417 | ₩131,771 | ₩132,039 | -0.81% | 1157.9만 |
|---|
| 2026.03.13 | ₩133,604 | ₩134,863 | ₩132,708 | ₩132,882 | -0.54% | 955.2만 |
|---|
| 2026.03.12 | ₩133,966 | ₩135,010 | ₩132,989 | ₩133,069 | -0.67% | 1030.9만 |
|---|
| 2026.03.11 | ₩135,706 | ₩136,361 | ₩134,367 | ₩135,023 | -0.50% | 815.3만 |
|---|
| 2026.03.10 | ₩136,174 | ₩136,830 | ₩134,153 | ₩135,599 | -0.42% | 783.3만 |
|---|
| 2026.03.09 | ₩134,568 | ₩136,335 | ₩131,758 | ₩136,054 | +1.10% | 1171.5만 |
|---|
| 2026.03.06 | ₩135,692 | ₩136,254 | ₩133,765 | ₩135,893 | +0.15% | 1044.9만 |
|---|
| 2026.03.05 | ₩137,981 | ₩139,921 | ₩135,960 | ₩137,057 | -0.67% | 1175.2만 |
|---|
| 2026.03.04 | ₩138,074 | ₩138,971 | ₩137,365 | ₩137,900 | -0.13% | 967.2만 |
|---|
| 2026.03.03 | ₩137,633 | ₩139,600 | ₩136,709 | ₩138,248 | +0.45% | 1360.8만 |
|---|
| 2026.03.02 | ₩140,002 | ₩140,002 | ₩137,660 | ₩139,627 | -0.27% | 1417.9만 |
|---|
| 2026.02.27 | ₩140,229 | ₩142,317 | ₩139,092 | ₩141,915 | +1.20% | 1395.4만 |
|---|
| 2026.02.26 | ₩141,153 | ₩142,892 | ₩140,952 | ₩141,260 | +0.08% | 957.9만 |
|---|
| 2026.02.25 | ₩141,862 | ₩142,826 | ₩139,868 | ₩140,591 | -0.90% | 855.7만 |
|---|
| 2026.02.24 | ₩139,788 | ₩143,508 | ₩139,159 | ₩141,929 | +1.53% | 1359.5만 |
|---|
| 2026.02.23 | ₩140,497 | ₩140,778 | ₩137,793 | ₩139,734 | -0.54% | 1062.7만 |
|---|
| 2026.02.20 | ₩141,340 | ₩142,130 | ₩140,055 | ₩141,300 | -0.03% | 904.4만 |
|---|
| 2026.02.19 | ₩143,347 | ₩144,231 | ₩141,126 | ₩141,862 | -1.04% | 749.3만 |
|---|
| 2026.02.18 | ₩141,808 | ₩144,177 | ₩141,608 | ₩143,334 | +1.08% | 879.2만 |
|---|
| 2026.02.17 | ₩142,625 | ₩143,575 | ₩139,680 | ₩141,112 | -1.06% | 1046.7만 |
|---|
| 2026.02.13 | ₩135,706 | ₩141,220 | ₩135,438 | ₩141,126 | +3.99% | 1284.5만 |
|---|
| 2026.02.12 | ₩144,445 | ₩144,753 | ₩135,197 | ₩137,017 | -5.14% | 2532만 |
|---|
| 2026.02.11 | ₩145,783 | ₩147,041 | ₩144,271 | ₩144,699 | -0.74% | 937.5만 |
|---|
| 2026.02.10 | ₩144,003 | ₩148,701 | ₩144,003 | ₩147,162 | +2.19% | 981.6만 |
|---|
| 2026.02.09 | ₩145,462 | ₩145,770 | ₩142,892 | ₩143,374 | -1.44% | 1051.5만 |
|---|
| 2026.02.06 | ₩142,036 | ₩145,823 | ₩141,019 | ₩145,475 | +2.42% | 1210.6만 |
|---|
| 2026.02.05 | ₩143,267 | ₩144,980 | ₩140,269 | ₩140,483 | -1.94% | 1186만 |
|---|
| 2026.02.04 | ₩139,453 | ₩145,342 | ₩138,690 | ₩143,267 | +2.74% | 1907만 |
|---|
| 2026.02.03 | ₩140,229 | ₩140,510 | ₩136,964 | ₩139,480 | -0.53% | 2482.7만 |
|---|
| 2026.02.02 | ₩139,199 | ₩145,355 | ₩138,851 | ₩139,788 | +0.42% | 3777.9만 |
|---|
| 2026.01.30 | ₩149,035 | ₩151,163 | ₩148,540 | ₩150,963 | +1.29% | 1789.5만 |
|---|
| 2026.01.29 | ₩146,720 | ₩149,450 | ₩145,556 | ₩149,330 | +1.78% | 1107.9만 |
|---|
| 2026.01.28 | ₩147,590 | ₩149,129 | ₩145,877 | ₩146,626 | -0.65% | 901.7만 |
|---|
| 2026.01.27 | ₩149,223 | ₩149,624 | ₩147,255 | ₩148,032 | -0.80% | 895.7만 |
|---|
| 2026.01.26 | ₩149,464 | ₩150,441 | ₩148,727 | ₩148,968 | -0.33% | 886만 |
|---|
| 2026.01.23 | ₩150,815 | ₩151,163 | ₩147,951 | ₩148,527 | -1.52% | 1082만 |
|---|
| 2026.01.22 | ₩151,458 | ₩152,957 | ₩150,119 | ₩151,511 | +0.04% | 1243.8만 |
|---|
| 2026.01.21 | ₩147,978 | ₩151,565 | ₩147,884 | ₩151,484 | +2.37% | 1004.1만 |
|---|
| 2026.01.20 | ₩146,760 | ₩148,674 | ₩145,609 | ₩147,670 | +0.62% | 981.8만 |
|---|
| 2026.01.16 | ₩151,498 | ₩152,368 | ₩148,714 | ₩148,821 | -1.77% | 1205만 |
|---|
| 2026.01.15 | ₩152,180 | ₩152,716 | ₩150,119 | ₩151,779 | -0.26% | 795.9만 |
|---|
| 2026.01.14 | ₩150,976 | ₩152,020 | ₩150,240 | ₩151,939 | +0.64% | 895.1만 |
|---|
| 2026.01.13 | ₩151,016 | ₩151,525 | ₩149,370 | ₩151,203 | +0.12% | 894.6만 |
|---|
| 2026.01.12 | ₩153,412 | ₩153,827 | ₩150,628 | ₩150,989 | -1.58% | 1083.4만 |
|---|
| 2026.01.09 | ₩152,983 | ₩155,218 | ₩152,435 | ₩155,085 | +1.37% | 893.5만 |
|---|
| 2026.01.08 | ₩150,628 | ₩153,893 | ₩150,628 | ₩152,796 | +1.44% | 977.8만 |
|---|
| 2026.01.07 | ₩153,184 | ₩153,867 | ₩150,574 | ₩151,110 | -1.35% | 829.6만 |
|---|
| 2026.01.06 | ₩152,287 | ₩153,586 | ₩151,377 | ₩153,331 | +0.69% | 738.8만 |
|---|
| 2026.01.05 | ₩149,116 | ₩155,285 | ₩149,062 | ₩152,662 | +2.38% | 1202.9만 |
|---|
| 2026.01.02 | ₩151,819 | ₩151,819 | ₩149,383 | ₩149,691 | -1.40% | 890.6만 |
|---|
| 2025.12.31 | ₩153,599 | ₩153,760 | ₩151,966 | ₩152,261 | -0.87% | 660.8만 |
|---|
| 2025.12.30 | ₩152,702 | ₩154,282 | ₩152,702 | ₩153,626 | +0.60% | 688.4만 |
|---|
| 2025.12.29 | ₩151,658 | ₩153,224 | ₩151,645 | ₩152,823 | +0.77% | 796.6만 |
|---|
| 2025.12.26 | ₩152,769 | ₩153,559 | ₩151,592 | ₩151,980 | -0.52% | 542.9만 |
|---|
| 2025.12.24 | ₩151,150 | ₩153,278 | ₩150,963 | ₩153,211 | +1.36% | 460.7만 |
|---|
| 2025.12.23 | ₩150,280 | ₩151,645 | ₩149,945 | ₩151,525 | +0.83% | 763.5만 |
|---|
| 2025.12.22 | ₩149,102 | ₩150,963 | ₩148,754 | ₩150,400 | +0.87% | 880.3만 |
|---|
| 2025.12.19 | ₩150,320 | ₩151,873 | ₩148,446 | ₩148,875 | -0.96% | 2113.8만 |
|---|
| 2025.12.18 | ₩147,925 | ₩150,963 | ₩147,777 | ₩149,718 | +1.21% | 1291.4만 |
|---|
| 2025.12.17 | ₩148,634 | ₩150,066 | ₩147,831 | ₩148,058 | -0.39% | 1214.3만 |
|---|
| 2025.12.16 | ₩148,848 | ₩151,029 | ₩148,366 | ₩149,383 | +0.36% | 1558만 |
|---|
| 2025.12.15 | ₩148,152 | ₩149,290 | ₩145,275 | ₩147,871 | -0.19% | 1431.8만 |
|---|
| 2025.12.12 | ₩149,530 | ₩151,685 | ₩148,754 | ₩149,357 | -0.12% | 1305.9만 |
|---|
| 2025.12.11 | ₩146,145 | ₩149,303 | ₩146,024 | ₩149,169 | +2.07% | 1328.1만 |
|---|
| 2025.12.10 | ₩143,361 | ₩146,774 | ₩142,638 | ₩145,649 | +1.60% | 1123.8만 |
|---|
| 2025.12.09 | ₩143,990 | ₩144,204 | ₩142,598 | ₩143,227 | -0.53% | 854.9만 |
|---|
| 2025.12.08 | ₩140,925 | ₩144,605 | ₩140,296 | ₩144,043 | +2.21% | 1372.8만 |
|---|
| 2025.12.05 | ₩140,764 | ₩142,089 | ₩139,935 | ₩140,925 | +0.11% | 1068만 |
|---|
| 2025.12.04 | ₩141,648 | ₩142,156 | ₩139,868 | ₩141,153 | -0.35% | 1147.1만 |
|---|
| 2025.12.03 | ₩140,390 | ₩141,661 | ₩139,814 | ₩141,514 | +0.80% | 1017.8만 |
|---|
| 2025.12.02 | ₩142,571 | ₩142,625 | ₩140,283 | ₩140,296 | -1.60% | 854.8만 |
|---|
| 2025.12.01 | ₩140,417 | ₩142,973 | ₩139,814 | ₩142,892 | +1.76% | 1262.9만 |
|---|
| 2025.11.28 | ₩138,248 | ₩140,176 | ₩138,168 | ₩139,814 | +1.13% | 652.6만 |
|---|
| 2025.11.26 | ₩138,275 | ₩139,520 | ₩137,686 | ₩138,422 | +0.11% | 1013만 |
|---|
| 2025.11.25 | ₩137,164 | ₩139,078 | ₩136,509 | ₩138,262 | +0.80% | 1057.5만 |
|---|
| 2025.11.24 | ₩139,306 | ₩139,640 | ₩136,361 | ₩136,428 | -2.07% | 1502.5만 |
|---|
| 2025.11.21 | ₩138,489 | ₩140,229 | ₩137,432 | ₩139,560 | +0.77% | 1078.5만 |
|---|
| 2025.11.20 | ₩141,019 | ₩141,594 | ₩137,178 | ₩137,445 | -2.53% | 1261만 |
|---|
| 2025.11.19 | ₩141,969 | ₩143,990 | ₩139,292 | ₩140,082 | -1.33% | 1279만 |
|---|
| 2025.11.18 | ₩140,657 | ₩143,307 | ₩140,524 | ₩142,237 | +1.12% | 1179.6만 |
|---|
| 2025.11.17 | ₩141,527 | ₩144,097 | ₩140,684 | ₩141,447 | -0.06% | 1229.6만 |
|---|
| 2025.11.14 | ₩143,896 | ₩145,516 | ₩140,925 | ₩141,594 | -1.60% | 1669.1만 |
|---|
| 2025.11.13 | ₩145,730 | ₩146,359 | ₩140,403 | ₩144,017 | -1.18% | 4404.5만 |
|---|
| 2025.11.12 | ₩153,331 | ₩156,704 | ₩153,090 | ₩156,115 | +1.82% | 1524.9만 |
|---|
| 2025.11.11 | ₩150,762 | ₩153,867 | ₩150,454 | ₩153,706 | +1.95% | 971.3만 |
|---|
| 2025.11.10 | ₩148,754 | ₩150,949 | ₩148,594 | ₩150,213 | +0.98% | 915.9만 |
|---|
| 2025.11.07 | ₩147,563 | ₩149,129 | ₩147,269 | ₩148,206 | +0.44% | 878.2만 |
|---|
| 2025.11.06 | ₩148,781 | ₩149,504 | ₩146,118 | ₩147,871 | -0.61% | 1029.2만 |
|---|
| 2025.11.05 | ₩149,022 | ₩149,852 | ₩148,018 | ₩149,035 | +0.01% | 574.6만 |
|---|
| 2025.11.04 | ₩148,513 | ₩149,611 | ₩148,072 | ₩149,183 | +0.45% | 795만 |
|---|
| 2025.11.03 | ₩150,628 | ₩150,976 | ₩148,594 | ₩150,052 | -0.38% | 854.2만 |
|---|
| 2025.10.31 | ₩149,330 | ₩151,364 | ₩147,925 | ₩150,722 | +0.93% | 870.1만 |
|---|
| 2025.10.30 | ₩147,389 | ₩152,006 | ₩146,613 | ₩149,678 | +1.55% | 831.1만 |
|---|
| 2025.10.29 | ₩148,794 | ₩149,263 | ₩147,229 | ₩147,536 | -0.85% | 709.7만 |
|---|
| 2025.10.28 | ₩149,771 | ₩150,534 | ₩149,169 | ₩149,423 | -0.23% | 683.9만 |
|---|
| 2025.10.27 | ₩149,812 | ₩150,695 | ₩148,968 | ₩150,347 | +0.36% | 603만 |
|---|
| 2025.10.24 | ₩151,538 | ₩152,100 | ₩149,343 | ₩149,464 | -1.37% | 623.5만 |
|---|
| 2025.10.23 | ₩151,458 | ₩152,341 | ₩149,758 | ₩151,270 | -0.12% | 694.5만 |
|---|
| 2025.10.22 | ₩152,568 | ₩152,943 | ₩151,203 | ₩151,337 | -0.81% | 756.9만 |
|---|
| 2025.10.21 | ₩150,226 | ₩153,291 | ₩149,945 | ₩152,970 | +1.83% | 816.3만 |
|---|
| 2025.10.20 | ₩148,594 | ₩150,226 | ₩148,018 | ₩149,838 | +0.84% | 804.8만 |
|---|
| 2025.10.17 | ₩146,867 | ₩149,169 | ₩146,466 | ₩148,112 | +0.85% | 1009.1만 |
|---|
| 2025.10.16 | ₩149,611 | ₩150,012 | ₩145,221 | ₩147,055 | -1.71% | 753.1만 |
|---|
| 2025.10.15 | ₩149,183 | ₩150,802 | ₩148,741 | ₩149,504 | +0.22% | 701.3만 |
|---|
| 2025.10.14 | ₩146,747 | ₩149,678 | ₩146,145 | ₩148,781 | +1.39% | 789.8만 |
|---|
| 2025.10.13 | ₩147,737 | ₩148,500 | ₩146,385 | ₩147,577 | -0.11% | 743.5만 |
|---|
| 2025.10.10 | ₩149,263 | ₩150,802 | ₩146,024 | ₩146,131 | -2.10% | 963.5만 |
|---|