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 | ₩143,254 | ₩144,764 | ₩143,148 | ₩144,363 | +0.77% | 715만 |
| 2026.10.08 | ₩140,035 | ₩143,508 | ₩139,019 | ₩142,987 | +2.11% | 1427.1만 |
| 2026.10.07 | ₩138,258 | ₩140,569 | ₩137,109 | ₩139,954 | +1.23% | 864.3만 |
| 2026.10.06 | ₩138,177 | ₩139,313 | ₩138,004 | ₩138,992 | +0.59% | 611.3만 |
| 2026.10.05 | ₩136,026 | ₩138,578 | ₩135,372 | ₩138,431 | +1.77% | 703.8만 |
| 2026.10.02 | ₩135,612 | ₩137,122 | ₩135,251 | ₩136,534 | +0.68% | 670.4만 |
| 2026.10.01 | ₩139,620 | ₩139,807 | ₩135,144 | ₩135,385 | -3.03% | 920.7만 |
| 2026.09.30 | ₩141,290 | ₩142,159 | ₩140,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,155 |
| -0.80% |
| 1160.1만 |
| 2026.09.29 | ₩140,930 | ₩141,411 | ₩140,088 | ₩140,836 | -0.07% | 732.3만 |
|---|
| 2026.09.28 | ₩140,449 | ₩142,399 | ₩139,968 | ₩141,077 | +0.45% | 1209.6만 |
|---|
| 2026.09.25 | ₩140,489 | ₩141,852 | ₩139,594 | ₩141,825 | +0.95% | 724.7만 |
|---|
| 2026.09.24 | ₩139,059 | ₩141,290 | ₩138,819 | ₩141,037 | +1.42% | 788.4만 |
|---|
| 2026.09.23 | ₩137,964 | ₩139,781 | ₩137,215 | ₩138,231 | +0.19% | 823.9만 |
|---|
| 2026.09.22 | ₩140,422 | ₩140,422 | ₩138,057 | ₩138,712 | -1.22% | 727.6만 |
|---|
| 2026.09.21 | ₩138,258 | ₩139,754 | ₩137,857 | ₩139,260 | +0.72% | 712.6만 |
|---|
| 2026.09.18 | ₩140,355 | ₩140,355 | ₩136,775 | ₩137,175 | -2.27% | 1914만 |
|---|
| 2026.09.17 | ₩143,749 | ₩143,909 | ₩140,716 | ₩140,756 | -2.08% | 781.4만 |
|---|
| 2026.09.16 | ₩142,266 | ₩144,751 | ₩141,932 | ₩142,947 | +0.48% | 1010.6만 |
|---|
| 2026.09.15 | ₩144,444 | ₩144,724 | ₩141,518 | ₩142,186 | -1.56% | 891.8만 |
|---|
| 2026.09.14 | ₩143,081 | ₩146,194 | ₩143,081 | ₩145,085 | +1.40% | 717.2만 |
|---|
| 2026.09.11 | ₩142,613 | ₩143,442 | ₩141,143 | ₩142,359 | -0.18% | 725.5만 |
|---|
| 2026.09.10 | ₩138,538 | ₩141,785 | ₩138,378 | ₩141,384 | +2.05% | 760.8만 |
|---|
| 2026.09.09 | ₩139,554 | ₩140,195 | ₩137,603 | ₩139,193 | -0.26% | 703.8만 |
|---|
| 2026.09.08 | ₩139,861 | ₩140,435 | ₩138,565 | ₩140,369 | +0.36% | 739.5만 |
|---|
| 2026.09.04 | ₩142,279 | ₩142,800 | ₩140,516 | ₩140,703 | -1.11% | 610.4만 |
|---|
| 2026.09.03 | ₩145,125 | ₩145,900 | ₩142,827 | ₩143,174 | -1.34% | 624.1만 |
|---|
| 2026.09.02 | ₩142,573 | ₩145,619 | ₩142,065 | ₩144,270 | +1.19% | 755.5만 |
|---|
| 2026.09.01 | ₩143,281 | ₩145,566 | ₩141,812 | ₩141,918 | -0.95% | 703.4만 |
|---|
| 2026.08.31 | ₩144,003 | ₩144,417 | ₩142,920 | ₩143,695 | -0.21% | 872.9만 |
|---|
| 2026.08.28 | ₩143,295 | ₩144,564 | ₩143,001 | ₩144,430 | +0.79% | 546.6만 |
|---|
| 2026.08.27 | ₩145,339 | ₩145,459 | ₩142,613 | ₩142,720 | -1.80% | 870만 |
|---|
| 2026.08.26 | ₩148,706 | ₩149,000 | ₩146,234 | ₩146,474 | -1.50% | 852.5만 |
|---|
| 2026.08.25 | ₩147,637 | ₩149,107 | ₩146,648 | ₩148,639 | +0.68% | 674.7만 |
|---|
| 2026.08.24 | ₩144,818 | ₩149,467 | ₩144,404 | ₩147,784 | +2.05% | 1265.8만 |
|---|
| 2026.08.21 | ₩143,722 | ₩144,844 | ₩142,920 | ₩144,003 | +0.20% | 684.1만 |
|---|
| 2026.08.20 | ₩142,800 | ₩145,219 | ₩142,186 | ₩143,388 | +0.41% | 797.2만 |
|---|
| 2026.08.19 | ₩139,032 | ₩143,041 | ₩138,899 | ₩142,867 | +2.76% | 804.6만 |
|---|
| 2026.08.18 | ₩139,206 | ₩140,569 | ₩138,458 | ₩138,886 | -0.23% | 615만 |
|---|
| 2026.08.17 | ₩142,065 | ₩142,480 | ₩138,231 | ₩138,284 | -2.66% | 763.5만 |
|---|
| 2026.08.14 | ₩140,275 | ₩143,108 | ₩140,168 | ₩142,760 | +1.77% | 817.7만 |
|---|
| 2026.08.13 | ₩138,685 | ₩140,208 | ₩138,231 | ₩140,021 | +0.96% | 710만 |
|---|
| 2026.08.12 | ₩138,004 | ₩138,525 | ₩136,320 | ₩137,910 | -0.07% | 671.8만 |
|---|
| 2026.08.11 | ₩137,549 | ₩139,073 | ₩137,336 | ₩138,324 | +0.56% | 678.2만 |
|---|
| 2026.08.10 | ₩139,767 | ₩140,021 | ₩137,349 | ₩137,857 | -1.37% | 863.2만 |
|---|
| 2026.08.07 | ₩139,513 | ₩140,622 | ₩138,551 | ₩140,168 | +0.47% | 1093만 |
|---|
| 2026.08.06 | ₩137,002 | ₩139,928 | ₩136,975 | ₩139,861 | +2.09% | 1404.7만 |
|---|
| 2026.08.05 | ₩136,267 | ₩137,897 | ₩133,194 | ₩135,960 | -0.23% | 2080.9만 |
|---|
| 2026.08.04 | ₩130,762 | ₩131,697 | ₩130,107 | ₩131,176 | +0.32% | 1679.7만 |
|---|
| 2026.08.03 | ₩130,428 | ₩132,339 | ₩129,880 | ₩131,123 | +0.53% | 1148만 |
|---|
| 2026.07.31 | ₩128,371 | ₩129,052 | ₩127,729 | ₩128,518 | +0.11% | 1119.3만 |
|---|
| 2026.07.30 | ₩130,148 | ₩130,241 | ₩126,206 | ₩128,477 | -1.28% | 2111.2만 |
|---|
| 2026.07.29 | ₩131,390 | ₩132,820 | ₩130,922 | ₩131,577 | +0.14% | 1107만 |
|---|
| 2026.07.28 | ₩129,600 | ₩132,579 | ₩129,560 | ₩132,125 | +1.95% | 1138.9만 |
|---|
| 2026.07.27 | ₩127,609 | ₩129,854 | ₩127,609 | ₩129,132 | +1.19% | 1059.4만 |
|---|
| 2026.07.24 | ₩124,603 | ₩128,651 | ₩124,255 | ₩126,727 | +1.70% | 1215.3만 |
|---|
| 2026.07.23 | ₩126,674 | ₩126,687 | ₩123,574 | ₩124,028 | -2.09% | 1356.3만 |
|---|
| 2026.07.22 | ₩129,760 | ₩130,001 | ₩127,796 | ₩128,090 | -1.29% | 911.9만 |
|---|
| 2026.07.21 | ₩128,264 | ₩129,453 | ₩128,050 | ₩128,451 | +0.15% | 974.5만 |
|---|
| 2026.07.20 | ₩130,735 | ₩131,457 | ₩128,264 | ₩128,811 | -1.47% | 986.2만 |
|---|
| 2026.07.17 | ₩132,285 | ₩133,327 | ₩129,667 | ₩130,495 | -1.35% | 1049.7만 |
|---|
| 2026.07.16 | ₩129,974 | ₩133,408 | ₩129,974 | ₩133,221 | +2.50% | 748만 |
|---|
| 2026.07.15 | ₩128,397 | ₩130,802 | ₩128,397 | ₩129,800 | +1.09% | 1021.9만 |
|---|
| 2026.07.14 | ₩127,609 | ₩129,186 | ₩127,101 | ₩128,090 | +0.38% | 765.2만 |
|---|
| 2026.07.13 | ₩128,397 | ₩130,321 | ₩128,037 | ₩128,264 | -0.10% | 930.4만 |
|---|
| 2026.07.10 | ₩129,453 | ₩129,667 | ₩127,622 | ₩127,756 | -1.31% | 1067.9만 |
|---|
| 2026.07.09 | ₩128,718 | ₩128,999 | ₩126,634 | ₩128,491 | -0.18% | 1144.8만 |
|---|
| 2026.07.08 | ₩130,001 | ₩130,482 | ₩129,119 | ₩129,199 | -0.62% | 872.1만 |
|---|
| 2026.07.07 | ₩131,123 | ₩132,325 | ₩129,493 | ₩130,241 | -0.67% | 993.6만 |
|---|
| 2026.07.06 | ₩132,072 | ₩132,860 | ₩129,626 | ₩130,148 | -1.46% | 1017.2만 |
|---|
| 2026.07.02 | ₩128,798 | ₩132,967 | ₩127,956 | ₩132,940 | +3.22% | 1129.8만 |
|---|
| 2026.07.01 | ₩128,999 | ₩130,615 | ₩127,796 | ₩127,876 | -0.87% | 1159만 |
|---|
| 2026.06.30 | ₩130,148 | ₩130,401 | ₩128,250 | ₩128,598 | -1.19% | 1271.8만 |
|---|
| 2026.06.29 | ₩133,221 | ₩133,661 | ₩131,604 | ₩131,778 | -1.08% | 1041.8만 |
|---|
| 2026.06.26 | ₩131,003 | ₩132,873 | ₩130,802 | ₩131,991 | +0.75% | 1392.1만 |
|---|
| 2026.06.25 | ₩135,091 | ₩135,719 | ₩130,922 | ₩131,003 | -3.03% | 1205.4만 |
|---|
| 2026.06.24 | ₩137,750 | ₩139,660 | ₩134,998 | ₩135,104 | -1.92% | 1221.6만 |
|---|
| 2026.06.23 | ₩136,307 | ₩139,006 | ₩136,013 | ₩138,324 | +1.48% | 1445.7만 |
|---|
| 2026.06.22 | ₩138,164 | ₩139,367 | ₩135,625 | ₩136,881 | -0.93% | 1739.6만 |
|---|
| 2026.06.18 | ₩136,013 | ₩139,246 | ₩134,677 | ₩138,805 | +2.05% | 2294.4만 |
|---|
| 2026.06.17 | ₩134,503 | ₩136,761 | ₩134,196 | ₩134,757 | +0.19% | 1116.9만 |
|---|
| 2026.06.16 | ₩135,519 | ₩136,187 | ₩133,675 | ₩135,318 | -0.15% | 1069.5만 |
|---|
| 2026.06.15 | ₩134,784 | ₩136,815 | ₩134,396 | ₩135,866 | +0.80% | 1026.5만 |
|---|
| 2026.06.12 | ₩135,024 | ₩135,973 | ₩132,993 | ₩133,661 | -1.01% | 825.7만 |
|---|
| 2026.06.11 | ₩132,045 | ₩134,597 | ₩131,069 | ₩134,062 | +1.53% | 926.4만 |
|---|
| 2026.06.10 | ₩132,927 | ₩133,287 | ₩130,869 | ₩131,751 | -0.88% | 704.1만 |
|---|
| 2026.06.09 | ₩132,339 | ₩133,728 | ₩131,617 | ₩132,713 | +0.28% | 861.6만 |
|---|
| 2026.06.08 | ₩132,967 | ₩133,394 | ₩131,484 | ₩132,098 | -0.65% | 755.9만 |
|---|
| 2026.06.05 | ₩133,180 | ₩133,875 | ₩132,392 | ₩133,221 | +0.03% | 950.2만 |
|---|
| 2026.06.04 | ₩134,329 | ₩135,572 | ₩132,285 | ₩132,726 | -1.19% | 956.8만 |
|---|
| 2026.06.03 | ₩134,196 | ₩135,305 | ₩132,606 | ₩132,793 | -1.05% | 747.2만 |
|---|
| 2026.06.02 | ₩136,748 | ₩136,935 | ₩133,728 | ₩135,492 | -0.92% | 839.7만 |
|---|
| 2026.06.01 | ₩135,826 | ₩137,630 | ₩134,009 | ₩137,416 | +1.17% | 821.9만 |
|---|
| 2026.05.29 | ₩138,458 | ₩138,632 | ₩136,053 | ₩136,053 | -1.74% | 1334만 |
|---|
| 2026.05.28 | ₩138,698 | ₩139,500 | ₩137,750 | ₩138,592 | -0.08% | 651.1만 |
|---|
| 2026.05.27 | ₩138,017 | ₩140,622 | ₩137,964 | ₩139,193 | +0.85% | 736만 |
|---|
| 2026.05.26 | ₩137,750 | ₩138,685 | ₩136,748 | ₩137,990 | +0.17% | 671.4만 |
|---|
| 2026.05.22 | ₩139,006 | ₩139,620 | ₩137,590 | ₩137,616 | -1.00% | 569.3만 |
|---|
| 2026.05.21 | ₩138,431 | ₩139,781 | ₩137,068 | ₩138,391 | -0.03% | 861.1만 |
|---|
| 2026.05.20 | ₩137,496 | ₩140,101 | ₩135,746 | ₩139,059 | +1.14% | 794.1만 |
|---|
| 2026.05.19 | ₩138,565 | ₩138,859 | ₩136,240 | ₩136,668 | -1.37% | 703.3만 |
|---|
| 2026.05.18 | ₩137,202 | ₩139,888 | ₩137,015 | ₩138,832 | +1.19% | 903.7만 |
|---|
| 2026.05.15 | ₩140,328 | ₩140,850 | ₩136,681 | ₩137,242 | -2.20% | 925.9만 |
|---|
| 2026.05.14 | ₩141,010 | ₩142,012 | ₩140,088 | ₩140,850 | -0.11% | 614.5만 |
|---|
| 2026.05.13 | ₩140,756 | ₩141,464 | ₩138,765 | ₩140,155 | -0.43% | 760.6만 |
|---|
| 2026.05.12 | ₩140,275 | ₩141,985 | ₩139,246 | ₩141,838 | +1.11% | 817.9만 |
|---|
| 2026.05.11 | ₩144,297 | ₩144,818 | ₩139,460 | ₩139,914 | -3.04% | 1056.2만 |
|---|
| 2026.05.08 | ₩145,673 | ₩145,913 | ₩143,682 | ₩144,323 | -0.93% | 837만 |
|---|
| 2026.05.07 | ₩145,700 | ₩147,610 | ₩143,081 | ₩145,178 | -0.36% | 1430.9만 |
|---|
| 2026.05.06 | ₩142,319 | ₩145,820 | ₩140,703 | ₩144,377 | +1.45% | 2322만 |
|---|
| 2026.05.05 | ₩135,652 | ₩135,919 | ₩133,688 | ₩134,249 | -1.03% | 1431.5만 |
|---|
| 2026.05.04 | ₩137,269 | ₩137,683 | ₩135,305 | ₩135,358 | -1.39% | 840만 |
|---|
| 2026.05.01 | ₩139,487 | ₩140,061 | ₩137,576 | ₩137,723 | -1.26% | 595.7만 |
|---|
| 2026.04.30 | ₩134,824 | ₩139,113 | ₩134,169 | ₩138,618 | +2.81% | 920.4만 |
|---|
| 2026.04.29 | ₩134,864 | ₩135,585 | ₩134,410 | ₩135,345 | +0.36% | 553.4만 |
|---|
| 2026.04.28 | ₩137,162 | ₩138,004 | ₩134,423 | ₩135,572 | -1.16% | 640.9만 |
|---|
| 2026.04.27 | ₩137,109 | ₩138,698 | ₩136,360 | ₩136,748 | -0.26% | 652.4만 |
|---|
| 2026.04.24 | ₩138,418 | ₩138,471 | ₩136,240 | ₩137,082 | -0.97% | 597.5만 |
|---|
| 2026.04.23 | ₩140,208 | ₩140,556 | ₩137,015 | ₩138,485 | -1.23% | 614.7만 |
|---|
| 2026.04.22 | ₩140,328 | ₩141,999 | ₩139,260 | ₩140,048 | -0.20% | 688.7만 |
|---|
| 2026.04.21 | ₩141,878 | ₩142,800 | ₩138,912 | ₩139,340 | -1.79% | 778.5만 |
|---|
| 2026.04.20 | ₩141,504 | ₩143,108 | ₩141,504 | ₩142,025 | +0.37% | 642.3만 |
|---|
| 2026.04.17 | ₩139,874 | ₩142,065 | ₩139,874 | ₩142,012 | +1.53% | 1050.6만 |
|---|
| 2026.04.16 | ₩138,445 | ₩139,660 | ₩137,322 | ₩138,819 | +0.27% | 814.6만 |
|---|
| 2026.04.15 | ₩137,082 | ₩138,124 | ₩136,000 | ₩137,670 | +0.43% | 703.5만 |
|---|
| 2026.04.14 | ₩135,398 | ₩137,750 | ₩134,810 | ₩137,068 | +1.23% | 999.7만 |
|---|
| 2026.04.13 | ₩131,644 | ₩135,305 | ₩131,644 | ₩135,185 | +2.69% | 679만 |
|---|
| 2026.04.10 | ₩133,394 | ₩133,822 | ₩132,031 | ₩132,499 | -0.67% | 636만 |
|---|
| 2026.04.09 | ₩131,818 | ₩133,915 | ₩130,508 | ₩133,327 | +1.15% | 891.8만 |
|---|
| 2026.04.08 | ₩131,069 | ₩132,526 | ₩130,522 | ₩132,512 | +1.10% | 1082.1만 |
|---|
| 2026.04.07 | ₩127,996 | ₩129,319 | ₩127,369 | ₩127,970 | -0.02% | 791.3만 |
|---|
| 2026.04.06 | ₩128,932 | ₩129,814 | ₩128,424 | ₩128,638 | -0.23% | 588.2만 |
|---|
| 2026.04.02 | ₩128,264 | ₩129,827 | ₩127,048 | ₩129,079 | +0.64% | 637.9만 |
|---|
| 2026.04.01 | ₩129,947 | ₩131,417 | ₩128,918 | ₩129,012 | -0.72% | 851.9만 |
|---|
| 2026.03.31 | ₩127,382 | ₩129,453 | ₩125,845 | ₩128,771 | +1.09% | 1118만 |
|---|
| 2026.03.30 | ₩124,108 | ₩127,181 | ₩124,108 | ₩126,019 | +1.54% | 1059.3만 |
|---|
| 2026.03.27 | ₩125,845 | ₩125,845 | ₩123,173 | ₩123,481 | -1.88% | 1247.6만 |
|---|
| 2026.03.26 | ₩127,088 | ₩128,798 | ₩126,380 | ₩126,594 | -0.39% | 854.9만 |
|---|
| 2026.03.25 | ₩129,359 | ₩129,840 | ₩127,008 | ₩128,197 | -0.90% | 846.8만 |
|---|
| 2026.03.24 | ₩130,588 | ₩131,003 | ₩128,598 | ₩128,785 | -1.38% | 915.6만 |
|---|
| 2026.03.23 | ₩133,902 | ₩134,410 | ₩130,749 | ₩130,869 | -2.27% | 1137.3만 |
|---|
| 2026.03.20 | ₩132,285 | ₩133,648 | ₩131,457 | ₩132,953 | +0.50% | 2754.4만 |
|---|
| 2026.03.19 | ₩132,312 | ₩134,650 | ₩131,524 | ₩132,539 | +0.17% | 1479.4만 |
|---|
| 2026.03.18 | ₩133,394 | ₩134,971 | ₩132,272 | ₩132,833 | -0.42% | 1261.5만 |
|---|
| 2026.03.17 | ₩132,499 | ₩134,557 | ₩132,299 | ₩134,009 | +1.14% | 1178.6만 |
|---|
| 2026.03.16 | ₩132,900 | ₩133,194 | ₩131,550 | ₩131,818 | -0.81% | 1157.9만 |
|---|
| 2026.03.13 | ₩133,381 | ₩134,637 | ₩132,486 | ₩132,659 | -0.54% | 955.2만 |
|---|
| 2026.03.12 | ₩133,742 | ₩134,784 | ₩132,766 | ₩132,846 | -0.67% | 1030.9만 |
|---|
| 2026.03.11 | ₩135,479 | ₩136,133 | ₩134,142 | ₩134,797 | -0.50% | 815.3만 |
|---|
| 2026.03.10 | ₩135,946 | ₩136,601 | ₩133,929 | ₩135,372 | -0.42% | 783.3만 |
|---|
| 2026.03.09 | ₩134,343 | ₩136,106 | ₩131,537 | ₩135,826 | +1.10% | 1171.5만 |
|---|
| 2026.03.06 | ₩135,465 | ₩136,026 | ₩133,541 | ₩135,666 | +0.15% | 1044.9만 |
|---|
| 2026.03.05 | ₩137,750 | ₩139,687 | ₩135,732 | ₩136,828 | -0.67% | 1175.2만 |
|---|
| 2026.03.04 | ₩137,843 | ₩138,739 | ₩137,135 | ₩137,670 | -0.13% | 967.2만 |
|---|
| 2026.03.03 | ₩137,402 | ₩139,367 | ₩136,481 | ₩138,017 | +0.45% | 1360.8만 |
|---|
| 2026.03.02 | ₩139,767 | ₩139,767 | ₩137,429 | ₩139,393 | -0.27% | 1417.9만 |
|---|
| 2026.02.27 | ₩139,994 | ₩142,079 | ₩138,859 | ₩141,678 | +1.20% | 1395.4만 |
|---|
| 2026.02.26 | ₩140,916 | ₩142,653 | ₩140,716 | ₩141,023 | +0.08% | 957.9만 |
|---|
| 2026.02.25 | ₩141,624 | ₩142,586 | ₩139,634 | ₩140,355 | -0.90% | 855.7만 |
|---|
| 2026.02.24 | ₩139,554 | ₩143,268 | ₩138,926 | ₩141,691 | +1.53% | 1359.5만 |
|---|
| 2026.02.23 | ₩140,262 | ₩140,542 | ₩137,563 | ₩139,500 | -0.54% | 1062.7만 |
|---|
| 2026.02.20 | ₩141,103 | ₩141,892 | ₩139,821 | ₩141,063 | -0.03% | 904.4만 |
|---|
| 2026.02.19 | ₩143,108 | ₩143,989 | ₩140,890 | ₩141,624 | -1.04% | 749.3만 |
|---|
| 2026.02.18 | ₩141,571 | ₩143,936 | ₩141,371 | ₩143,094 | +1.08% | 879.2만 |
|---|
| 2026.02.17 | ₩142,386 | ₩143,335 | ₩139,447 | ₩140,876 | -1.06% | 1046.7만 |
|---|
| 2026.02.13 | ₩135,479 | ₩140,983 | ₩135,211 | ₩140,890 | +3.99% | 1284.5만 |
|---|
| 2026.02.12 | ₩144,203 | ₩144,510 | ₩134,971 | ₩136,788 | -5.14% | 2532만 |
|---|
| 2026.02.11 | ₩145,539 | ₩146,795 | ₩144,029 | ₩144,457 | -0.74% | 937.5만 |
|---|
| 2026.02.10 | ₩143,762 | ₩148,452 | ₩143,762 | ₩146,915 | +2.19% | 981.6만 |
|---|
| 2026.02.09 | ₩145,219 | ₩145,526 | ₩142,653 | ₩143,134 | -1.44% | 1051.5만 |
|---|
| 2026.02.06 | ₩141,798 | ₩145,579 | ₩140,783 | ₩145,232 | +2.42% | 1210.6만 |
|---|
| 2026.02.05 | ₩143,027 | ₩144,738 | ₩140,035 | ₩140,248 | -1.94% | 1186만 |
|---|
| 2026.02.04 | ₩139,220 | ₩145,098 | ₩138,458 | ₩143,027 | +2.74% | 1907만 |
|---|
| 2026.02.03 | ₩139,994 | ₩140,275 | ₩136,734 | ₩139,246 | -0.53% | 2482.7만 |
|---|
| 2026.02.02 | ₩138,966 | ₩145,112 | ₩138,618 | ₩139,554 | +0.42% | 3777.9만 |
|---|
| 2026.01.30 | ₩148,786 | ₩150,910 | ₩148,292 | ₩150,710 | +1.29% | 1789.5만 |
|---|
| 2026.01.29 | ₩146,474 | ₩149,200 | ₩145,312 | ₩149,080 | +1.78% | 1107.9만 |
|---|
| 2026.01.28 | ₩147,343 | ₩148,879 | ₩145,633 | ₩146,381 | -0.65% | 901.7만 |
|---|
| 2026.01.27 | ₩148,973 | ₩149,374 | ₩147,009 | ₩147,784 | -0.80% | 895.7만 |
|---|
| 2026.01.26 | ₩149,213 | ₩150,189 | ₩148,479 | ₩148,719 | -0.33% | 886만 |
|---|
| 2026.01.23 | ₩150,563 | ₩150,910 | ₩147,704 | ₩148,278 | -1.52% | 1082만 |
|---|
| 2026.01.22 | ₩151,204 | ₩152,701 | ₩149,868 | ₩151,258 | +0.04% | 1243.8만 |
|---|
| 2026.01.21 | ₩147,730 | ₩151,311 | ₩147,637 | ₩151,231 | +2.37% | 1004.1만 |
|---|
| 2026.01.20 | ₩146,515 | ₩148,425 | ₩145,366 | ₩147,423 | +0.62% | 981.8만 |
|---|
| 2026.01.16 | ₩151,244 | ₩152,113 | ₩148,465 | ₩148,572 | -1.77% | 1205만 |
|---|
| 2026.01.15 | ₩151,926 | ₩152,460 | ₩149,868 | ₩151,525 | -0.26% | 795.9만 |
|---|
| 2026.01.14 | ₩150,723 | ₩151,765 | ₩149,988 | ₩151,685 | +0.64% | 895.1만 |
|---|
| 2026.01.13 | ₩150,763 | ₩151,271 | ₩149,120 | ₩150,950 | +0.12% | 894.6만 |
|---|
| 2026.01.12 | ₩153,155 | ₩153,569 | ₩150,376 | ₩150,737 | -1.58% | 1083.4만 |
|---|
| 2026.01.09 | ₩152,727 | ₩154,959 | ₩152,180 | ₩154,825 | +1.37% | 893.5만 |
|---|
| 2026.01.08 | ₩150,376 | ₩153,636 | ₩150,376 | ₩152,540 | +1.44% | 977.8만 |
|---|
| 2026.01.07 | ₩152,928 | ₩153,609 | ₩150,322 | ₩150,857 | -1.35% | 829.6만 |
|---|
| 2026.01.06 | ₩152,033 | ₩153,329 | ₩151,124 | ₩153,075 | +0.69% | 738.8만 |
|---|
| 2026.01.05 | ₩148,866 | ₩155,025 | ₩148,813 | ₩152,407 | +2.38% | 1202.9만 |
|---|
| 2026.01.02 | ₩151,565 | ₩151,565 | ₩149,133 | ₩149,441 | -1.40% | 890.6만 |
|---|
| 2025.12.31 | ₩153,342 | ₩153,502 | ₩151,712 | ₩152,006 | -0.87% | 660.8만 |
|---|
| 2025.12.30 | ₩152,447 | ₩154,023 | ₩152,447 | ₩153,369 | +0.60% | 688.4만 |
|---|
| 2025.12.29 | ₩151,405 | ₩152,968 | ₩151,391 | ₩152,567 | +0.77% | 796.6만 |
|---|
| 2025.12.26 | ₩152,514 | ₩153,302 | ₩151,338 | ₩151,725 | -0.52% | 542.9만 |
|---|
| 2025.12.24 | ₩150,897 | ₩153,021 | ₩150,710 | ₩152,954 | +1.36% | 460.7만 |
|---|
| 2025.12.23 | ₩150,028 | ₩151,391 | ₩149,694 | ₩151,271 | +0.83% | 763.5만 |
|---|
| 2025.12.22 | ₩148,853 | ₩150,710 | ₩148,505 | ₩150,149 | +0.87% | 880.3만 |
|---|
| 2025.12.19 | ₩150,069 | ₩151,618 | ₩148,198 | ₩148,626 | -0.96% | 2113.8만 |
|---|
| 2025.12.18 | ₩147,677 | ₩150,710 | ₩147,530 | ₩149,467 | +1.21% | 1291.4만 |
|---|
| 2025.12.17 | ₩148,385 | ₩149,815 | ₩147,583 | ₩147,811 | -0.39% | 1214.3만 |
|---|
| 2025.12.16 | ₩148,599 | ₩150,777 | ₩148,118 | ₩149,133 | +0.36% | 1558만 |
|---|
| 2025.12.15 | ₩147,904 | ₩149,040 | ₩145,031 | ₩147,623 | -0.19% | 1431.8만 |
|---|
| 2025.12.12 | ₩149,280 | ₩151,431 | ₩148,505 | ₩149,107 | -0.12% | 1305.9만 |
|---|
| 2025.12.11 | ₩145,900 | ₩149,053 | ₩145,780 | ₩148,919 | +2.07% | 1328.1만 |
|---|
| 2025.12.10 | ₩143,121 | ₩146,528 | ₩142,399 | ₩145,406 | +1.60% | 1123.8만 |
|---|
| 2025.12.09 | ₩143,749 | ₩143,963 | ₩142,359 | ₩142,987 | -0.53% | 854.9만 |
|---|
| 2025.12.08 | ₩140,689 | ₩144,363 | ₩140,061 | ₩143,802 | +2.21% | 1372.8만 |
|---|
| 2025.12.05 | ₩140,529 | ₩141,852 | ₩139,701 | ₩140,689 | +0.11% | 1068만 |
|---|
| 2025.12.04 | ₩141,411 | ₩141,918 | ₩139,634 | ₩140,916 | -0.35% | 1147.1만 |
|---|
| 2025.12.03 | ₩140,155 | ₩141,424 | ₩139,580 | ₩141,277 | +0.80% | 1017.8만 |
|---|
| 2025.12.02 | ₩142,333 | ₩142,386 | ₩140,048 | ₩140,061 | -1.60% | 854.8만 |
|---|
| 2025.12.01 | ₩140,182 | ₩142,733 | ₩139,580 | ₩142,653 | +1.76% | 1262.9만 |
|---|
| 2025.11.28 | ₩138,017 | ₩139,941 | ₩137,937 | ₩139,580 | +1.13% | 652.6만 |
|---|
| 2025.11.26 | ₩138,044 | ₩139,286 | ₩137,456 | ₩138,191 | +0.11% | 1013만 |
|---|
| 2025.11.25 | ₩136,935 | ₩138,845 | ₩136,280 | ₩138,030 | +0.80% | 1057.5만 |
|---|
| 2025.11.24 | ₩139,073 | ₩139,407 | ₩136,133 | ₩136,200 | -2.07% | 1502.5만 |
|---|
| 2025.11.21 | ₩138,258 | ₩139,994 | ₩137,202 | ₩139,326 | +0.77% | 1078.5만 |
|---|
| 2025.11.20 | ₩140,783 | ₩141,357 | ₩136,948 | ₩137,215 | -2.53% | 1261만 |
|---|
| 2025.11.19 | ₩141,731 | ₩143,749 | ₩139,059 | ₩139,847 | -1.33% | 1279만 |
|---|
| 2025.11.18 | ₩140,422 | ₩143,067 | ₩140,288 | ₩141,999 | +1.12% | 1179.6만 |
|---|
| 2025.11.17 | ₩141,290 | ₩143,856 | ₩140,449 | ₩141,210 | -0.06% | 1229.6만 |
|---|
| 2025.11.14 | ₩143,655 | ₩145,272 | ₩140,689 | ₩141,357 | -1.60% | 1669.1만 |
|---|
| 2025.11.13 | ₩145,486 | ₩146,114 | ₩140,168 | ₩143,776 | -1.18% | 4404.5만 |
|---|
| 2025.11.12 | ₩153,075 | ₩156,442 | ₩152,834 | ₩155,854 | +1.82% | 1524.9만 |
|---|
| 2025.11.11 | ₩150,509 | ₩153,609 | ₩150,202 | ₩153,449 | +1.95% | 971.3만 |
|---|
| 2025.11.10 | ₩148,505 | ₩150,696 | ₩148,345 | ₩149,962 | +0.98% | 915.9만 |
|---|
| 2025.11.07 | ₩147,316 | ₩148,879 | ₩147,022 | ₩147,957 | +0.44% | 878.2만 |
|---|
| 2025.11.06 | ₩148,532 | ₩149,253 | ₩145,873 | ₩147,623 | -0.61% | 1029.2만 |
|---|
| 2025.11.05 | ₩148,773 | ₩149,601 | ₩147,770 | ₩148,786 | +0.01% | 574.6만 |
|---|
| 2025.11.04 | ₩148,265 | ₩149,360 | ₩147,824 | ₩148,933 | +0.45% | 795만 |
|---|
| 2025.11.03 | ₩150,376 | ₩150,723 | ₩148,345 | ₩149,801 | -0.38% | 854.2만 |
|---|
| 2025.10.31 | ₩149,080 | ₩151,111 | ₩147,677 | ₩150,469 | +0.93% | 870.1만 |
|---|
| 2025.10.30 | ₩147,142 | ₩151,752 | ₩146,368 | ₩149,427 | +1.55% | 831.1만 |
|---|
| 2025.10.29 | ₩148,545 | ₩149,013 | ₩146,982 | ₩147,289 | -0.85% | 709.7만 |
|---|
| 2025.10.28 | ₩149,521 | ₩150,282 | ₩148,919 | ₩149,173 | -0.23% | 683.9만 |
|---|
| 2025.10.27 | ₩149,561 | ₩150,443 | ₩148,719 | ₩150,095 | +0.36% | 603만 |
|---|
| 2025.10.24 | ₩151,284 | ₩151,845 | ₩149,093 | ₩149,213 | -1.37% | 623.5만 |
|---|
| 2025.10.23 | ₩151,204 | ₩152,086 | ₩149,507 | ₩151,017 | -0.12% | 694.5만 |
|---|
| 2025.10.22 | ₩152,313 | ₩152,687 | ₩150,950 | ₩151,084 | -0.81% | 756.9만 |
|---|
| 2025.10.21 | ₩149,975 | ₩153,035 | ₩149,694 | ₩152,714 | +1.83% | 816.3만 |
|---|
| 2025.10.20 | ₩148,345 | ₩149,975 | ₩147,770 | ₩149,588 | +0.84% | 804.8만 |
|---|
| 2025.10.17 | ₩146,621 | ₩148,919 | ₩146,221 | ₩147,864 | +0.85% | 1009.1만 |
|---|
| 2025.10.16 | ₩149,360 | ₩149,761 | ₩144,978 | ₩146,808 | -1.71% | 753.1만 |
|---|
| 2025.10.15 | ₩148,933 | ₩150,549 | ₩148,492 | ₩149,253 | +0.22% | 701.3만 |
|---|
| 2025.10.14 | ₩146,501 | ₩149,427 | ₩145,900 | ₩148,532 | +1.39% | 789.8만 |
|---|
| 2025.10.13 | ₩147,490 | ₩148,251 | ₩146,140 | ₩147,330 | -0.11% | 743.5만 |
|---|
| 2025.10.10 | ₩149,013 | ₩150,549 | ₩145,780 | ₩145,887 | -2.10% | 963.5만 |
|---|