시장 데이터를 불러오는 중
전체 종목
씨게이트 과거 주가
Seagate Technology Holdings PLC - Ordinary Shares (Ireland) · STX · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Seagate Technology Holdings PLC - Ordinary Shares (Ireland) · STX · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,051,817 | ₩1,059,101 | ₩1,027,580 | ₩1,050,261 | -0.15% | 392.2만 |
| 2026.10.08 | ₩1,065,620 | ₩1,075,680 | ₩1,032,905 | ₩1,039,303 | -2.47% | 506.6만 |
| 2026.10.07 | ₩1,051,938 | ₩1,087,524 | ₩1,047,445 | ₩1,083,218 | +2.97% | 441.5만 |
| 2026.10.06 | ₩1,149,681 | ₩1,158,238 | ₩1,071,213 | ₩1,080,616 | -6.01% | 728.3만 |
| 2026.10.05 | ₩1,175,005 | ₩1,211,221 | ₩1,173,664 | ₩1,189,880 | +1.27% | 558.6만 |
| 2026.10.02 | ₩1,103,324 | ₩1,143,202 | ₩1,061,998 | ₩1,138,776 | +3.21% | 1357.7만 |
| 2026.10.01 | ₩1,222,166 | ₩1,269,381 | ₩1,198,814 | ₩1,268,321 | +3.78% | 248.1만 |
| 2026.09.30 | ₩1,235,365 | ₩1,245,988 | ₩1,216,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,237,162 |
| +0.15% |
| 308만 |
| 2026.09.29 | ₩1,265,545 | ₩1,266,792 | ₩1,207,331 | ₩1,225,238 | -3.18% | 259.3만 |
|---|
| 2026.09.28 | ₩1,223,427 | ₩1,251,287 | ₩1,167,467 | ₩1,236,049 | +1.03% | 340.2만 |
|---|
| 2026.09.25 | ₩1,239,872 | ₩1,239,872 | ₩1,211,932 | ₩1,229,772 | -0.81% | 279.7만 |
|---|
| 2026.09.24 | ₩1,226,861 | ₩1,242,085 | ₩1,205,587 | ₩1,215,138 | -0.96% | 306.7만 |
|---|
| 2026.09.23 | ₩1,224,903 | ₩1,243,413 | ₩1,187,077 | ₩1,239,201 | +1.17% | 324.3만 |
|---|
| 2026.09.22 | ₩1,150,445 | ₩1,256,746 | ₩1,148,702 | ₩1,233,809 | +7.25% | 526.8만 |
|---|
| 2026.09.21 | ₩1,199,511 | ₩1,227,076 | ₩1,156,173 | ₩1,176,789 | -1.89% | 419만 |
|---|
| 2026.09.18 | ₩1,092,768 | ₩1,169,640 | ₩1,082,494 | ₩1,151,921 | +5.41% | 696.7만 |
|---|
| 2026.09.17 | ₩1,085,176 | ₩1,095,437 | ₩1,050,275 | ₩1,077,262 | -0.73% | 530.8만 |
|---|
| 2026.09.16 | ₩1,052,676 | ₩1,071,562 | ₩1,035,520 | ₩1,050,503 | -0.21% | 339.3만 |
|---|
| 2026.09.15 | ₩1,073,386 | ₩1,075,720 | ₩1,017,198 | ₩1,035,252 | -3.55% | 405.2만 |
|---|
| 2026.09.14 | ₩1,043,716 | ₩1,102,385 | ₩1,031,483 | ₩1,080,508 | +3.53% | 414.7만 |
|---|
| 2026.09.11 | ₩1,166,179 | ₩1,167,869 | ₩1,096,792 | ₩1,113,532 | -4.51% | 384.3만 |
|---|
| 2026.09.10 | ₩1,154,295 | ₩1,181,671 | ₩1,137,770 | ₩1,156,669 | +0.21% | 323.6만 |
|---|
| 2026.09.09 | ₩1,197,995 | ₩1,230,523 | ₩1,187,600 | ₩1,188,311 | -0.81% | 351.8만 |
|---|
| 2026.09.08 | ₩1,181,242 | ₩1,241,320 | ₩1,153,557 | ₩1,213,072 | +2.69% | 518.2만 |
|---|
| 2026.09.04 | ₩1,098,214 | ₩1,144,128 | ₩1,079,784 | ₩1,139,165 | +3.73% | 255.7만 |
|---|
| 2026.09.03 | ₩1,067,699 | ₩1,082,547 | ₩1,024,132 | ₩1,071,200 | +0.33% | 296.8만 |
|---|
| 2026.09.02 | ₩1,080,924 | ₩1,120,547 | ₩1,053,829 | ₩1,084,519 | +0.33% | 265.9만 |
|---|
| 2026.09.01 | ₩1,086,826 | ₩1,117,006 | ₩1,075,814 | ₩1,095,384 | +0.79% | 242.1만 |
|---|
| 2026.08.31 | ₩1,108,609 | ₩1,114,216 | ₩1,084,452 | ₩1,111,131 | +0.23% | 345.9만 |
|---|
| 2026.08.28 | ₩1,114,766 | ₩1,147,615 | ₩1,107,268 | ₩1,112,982 | -0.16% | 280.3만 |
|---|
| 2026.08.27 | ₩1,174,670 | ₩1,174,670 | ₩1,090,421 | ₩1,136,375 | -3.26% | 489.5만 |
|---|
| 2026.08.26 | ₩1,107,402 | ₩1,142,397 | ₩1,102,131 | ₩1,135,261 | +2.52% | 212.6만 |
|---|
| 2026.08.25 | ₩1,092,513 | ₩1,107,939 | ₩1,073,225 | ₩1,102,131 | +0.88% | 256만 |
|---|
| 2026.08.24 | ₩1,098,013 | ₩1,103,566 | ₩1,038,189 | ₩1,065,888 | -2.93% | 320.4만 |
|---|
| 2026.08.21 | ₩1,157,085 | ₩1,166,944 | ₩1,119,340 | ₩1,140,131 | -1.47% | 284.4만 |
|---|
| 2026.08.20 | ₩1,118,240 | ₩1,166,568 | ₩1,110,085 | ₩1,140,452 | +1.99% | 324만 |
|---|
| 2026.08.19 | ₩1,222,488 | ₩1,227,532 | ₩1,112,110 | ₩1,116,738 | -8.65% | 597만 |
|---|
| 2026.08.18 | ₩1,246,766 | ₩1,289,380 | ₩1,205,426 | ₩1,212,133 | -2.78% | 460.4만 |
|---|
| 2026.08.17 | ₩1,328,359 | ₩1,360,095 | ₩1,312,666 | ₩1,334,342 | +0.45% | 433.1만 |
|---|
| 2026.08.14 | ₩1,262,540 | ₩1,328,735 | ₩1,234,024 | ₩1,305,704 | +3.42% | 524.7만 |
|---|
| 2026.08.13 | ₩1,170,056 | ₩1,253,835 | ₩1,155,623 | ₩1,235,861 | +5.62% | 459만 |
|---|
| 2026.08.12 | ₩1,155,355 | ₩1,196,466 | ₩1,139,594 | ₩1,177,969 | +1.96% | 473.2만 |
|---|
| 2026.08.11 | ₩1,079,771 | ₩1,109,146 | ₩1,065,029 | ₩1,100,588 | +1.93% | 318.2만 |
|---|
| 2026.08.10 | ₩1,077,021 | ₩1,109,146 | ₩1,054,285 | ₩1,074,392 | -0.24% | 406.9만 |
|---|
| 2026.08.07 | ₩1,157,139 | ₩1,157,139 | ₩1,021,825 | ₩1,090,179 | -5.79% | 597.1만 |
|---|
| 2026.08.06 | ₩1,051,616 | ₩1,173,623 | ₩1,029,726 | ₩1,144,087 | +8.79% | 556.2만 |
|---|
| 2026.08.05 | ₩1,137,622 | ₩1,186,943 | ₩1,122,103 | ₩1,123,578 | -1.23% | 423.6만 |
|---|
| 2026.08.04 | ₩1,181,564 | ₩1,187,077 | ₩1,118,629 | ₩1,133,893 | -4.03% | 502.7만 |
|---|
| 2026.08.03 | ₩1,097,221 | ₩1,126,221 | ₩1,049,027 | ₩1,114,726 | +1.60% | 532.9만 |
|---|
| 2026.07.31 | ₩1,209,450 | ₩1,236,411 | ₩1,123,672 | ₩1,148,353 | -5.05% | 613만 |
|---|
| 2026.07.30 | ₩1,178,908 | ₩1,208,780 | ₩1,114,645 | ₩1,142,384 | -3.10% | 738만 |
|---|
| 2026.07.29 | ₩1,055,425 | ₩1,093,144 | ₩1,002,711 | ₩1,025,353 | -2.85% | 928만 |
|---|
| 2026.07.28 | ₩1,039,276 | ₩1,042,348 | ₩937,576 | ₩1,002,376 | -3.55% | 894.2만 |
|---|
| 2026.07.27 | ₩1,148,165 | ₩1,168,298 | ₩1,047,807 | ₩1,095,853 | -4.56% | 463.7만 |
|---|
| 2026.07.24 | ₩1,179,311 | ₩1,215,245 | ₩1,120,681 | ₩1,142,397 | -3.13% | 522.6만 |
|---|
| 2026.07.23 | ₩1,213,904 | ₩1,256,142 | ₩1,213,904 | ₩1,225,117 | +0.92% | 456만 |
|---|
| 2026.07.22 | ₩1,155,838 | ₩1,235,875 | ₩1,147,092 | ₩1,218,062 | +5.38% | 526.4만 |
|---|
| 2026.07.21 | ₩1,158,909 | ₩1,207,130 | ₩1,133,249 | ₩1,196,238 | +3.22% | 606.3만 |
|---|
| 2026.07.20 | ₩1,086,504 | ₩1,115,504 | ₩1,069,053 | ₩1,076,350 | -0.93% | 486.8만 |
|---|
| 2026.07.17 | ₩967,018 | ₩1,084,667 | ₩939,454 | ₩1,056,512 | +9.25% | 701.3만 |
|---|
| 2026.07.16 | ₩1,053,092 | ₩1,071,669 | ₩991,873 | ₩999,948 | -5.05% | 622만 |
|---|
| 2026.07.15 | ₩1,192,469 | ₩1,197,808 | ₩1,058,269 | ₩1,111,024 | -6.83% | 473.1만 |
|---|
| 2026.07.14 | ₩1,208,726 | ₩1,215,647 | ₩1,165,522 | ₩1,178,104 | -2.53% | 377.2만 |
|---|
| 2026.07.13 | ₩1,166,421 | ₩1,177,326 | ₩1,126,731 | ₩1,154,429 | -1.03% | 414.3만 |
|---|
| 2026.07.10 | ₩1,155,730 | ₩1,243,789 | ₩1,155,730 | ₩1,221,066 | +5.65% | 405.1만 |
|---|
| 2026.07.09 | ₩1,237,095 | ₩1,257,550 | ₩1,191,329 | ₩1,193,904 | -3.49% | 455.7만 |
|---|
| 2026.07.08 | ₩1,088,181 | ₩1,156,776 | ₩1,088,181 | ₩1,153,571 | +6.01% | 493.6만 |
|---|
| 2026.07.07 | ₩1,101,621 | ₩1,123,699 | ₩1,054,299 | ₩1,110,138 | +0.77% | 414.6만 |
|---|
| 2026.07.06 | ₩1,158,399 | ₩1,189,612 | ₩1,137,448 | ₩1,164,623 | +0.54% | 346.1만 |
|---|
| 2026.07.02 | ₩1,208,203 | ₩1,238,128 | ₩1,067,243 | ₩1,100,105 | -8.95% | 629.4만 |
|---|
| 2026.07.01 | ₩1,202,824 | ₩1,256,357 | ₩1,188,687 | ₩1,227,572 | +2.06% | 360만 |
|---|
| 2026.06.30 | ₩1,298,354 | ₩1,339,305 | ₩1,260,139 | ₩1,294,383 | -0.31% | 418.8만 |
|---|
| 2026.06.29 | ₩1,228,645 | ₩1,324,657 | ₩1,180,384 | ₩1,299,118 | +5.74% | 539.1만 |
|---|
| 2026.06.26 | ₩1,334,073 | ₩1,336,608 | ₩1,181,028 | ₩1,207,063 | -9.52% | 931.1만 |
|---|
| 2026.06.25 | ₩1,490,218 | ₩1,490,218 | ₩1,343,114 | ₩1,375,346 | -7.71% | 554.5만 |
|---|
| 2026.06.24 | ₩1,378,512 | ₩1,389,430 | ₩1,278,368 | ₩1,332,276 | -3.35% | 426만 |
|---|
| 2026.06.23 | ₩1,320,217 | ₩1,401,529 | ₩1,318,527 | ₩1,393,092 | +5.52% | 521.1만 |
|---|
| 2026.06.22 | ₩1,460,708 | ₩1,513,007 | ₩1,433,828 | ₩1,467,469 | +0.46% | 687.6만 |
|---|
| 2026.06.18 | ₩1,520,210 | ₩1,535,823 | ₩1,413,131 | ₩1,435,532 | -5.57% | 842.5만 |
|---|
| 2026.06.17 | ₩1,400,684 | ₩1,467,415 | ₩1,400,214 | ₩1,429,952 | +2.09% | 459.3만 |
|---|
| 2026.06.16 | ₩1,400,389 | ₩1,471,439 | ₩1,357,654 | ₩1,383,367 | -1.22% | 580.4만 |
|---|
| 2026.06.15 | ₩1,384,950 | ₩1,384,950 | ₩1,328,963 | ₩1,366,547 | -1.33% | 577.4만 |
|---|
| 2026.06.12 | ₩1,180,625 | ₩1,269,220 | ₩1,164,462 | ₩1,248,832 | +5.78% | 319만 |
|---|
| 2026.06.11 | ₩1,124,531 | ₩1,167,292 | ₩1,101,876 | ₩1,164,395 | +3.54% | 275.5만 |
|---|
| 2026.06.10 | ₩1,102,385 | ₩1,147,521 | ₩1,081,662 | ₩1,094,512 | -0.71% | 345.5만 |
|---|
| 2026.06.09 | ₩1,220,597 | ₩1,222,341 | ₩1,075,599 | ₩1,134,779 | -7.03% | 313.8만 |
|---|
| 2026.06.08 | ₩1,184,019 | ₩1,200,383 | ₩1,145,778 | ₩1,176,038 | -0.67% | 248.3만 |
|---|
| 2026.06.05 | ₩1,192,684 | ₩1,221,496 | ₩1,131,586 | ₩1,136,737 | -4.69% | 361.1만 |
|---|
| 2026.06.04 | ₩1,195,863 | ₩1,262,849 | ₩1,187,077 | ₩1,242,058 | +3.86% | 253.4만 |
|---|
| 2026.06.03 | ₩1,261,279 | ₩1,296,798 | ₩1,232,682 | ₩1,261,776 | +0.04% | 290.2만 |
|---|
| 2026.06.02 | ₩1,247,276 | ₩1,279,253 | ₩1,227,304 | ₩1,242,890 | -0.35% | 256.2만 |
|---|
| 2026.06.01 | ₩1,187,520 | ₩1,261,910 | ₩1,184,287 | ₩1,235,714 | +4.06% | 335.8만 |
|---|
| 2026.05.29 | ₩1,197,580 | ₩1,212,790 | ₩1,162,960 | ₩1,180,102 | -1.46% | 467.5만 |
|---|
| 2026.05.28 | ₩1,193,140 | ₩1,214,427 | ₩1,161,605 | ₩1,181,336 | -0.99% | 283.8만 |
|---|
| 2026.05.27 | ₩1,181,900 | ₩1,192,375 | ₩1,134,859 | ₩1,167,842 | -1.19% | 379.4만 |
|---|
| 2026.05.26 | ₩1,114,873 | ₩1,157,098 | ₩1,095,840 | ₩1,134,443 | +1.76% | 343.8만 |
|---|
| 2026.05.22 | ₩1,092,808 | ₩1,105,256 | ₩1,072,809 | ₩1,090,139 | -0.24% | 253.1만 |
|---|
| 2026.05.21 | ₩1,010,652 | ₩1,088,503 | ₩1,010,652 | ₩1,087,094 | +7.56% | 348.4만 |
|---|
| 2026.05.20 | ₩1,015,601 | ₩1,026,077 | ₩993,926 | ₩1,007,433 | -0.80% | 226.9만 |
|---|
| 2026.05.19 | ₩965,100 | ₩1,000,605 | ₩932,412 | ₩983,664 | +1.92% | 363.9만 |
|---|
| 2026.05.18 | ₩1,074,405 | ₩1,074,405 | ₩952,492 | ₩993,711 | -7.51% | 494.6만 |
|---|
| 2026.05.15 | ₩1,034,930 | ₩1,083,298 | ₩1,027,150 | ₩1,066,988 | +3.10% | 278.5만 |
|---|
| 2026.05.14 | ₩1,089,804 | ₩1,124,839 | ₩1,067,927 | ₩1,079,449 | -0.95% | 236만 |
|---|
| 2026.05.13 | ₩1,109,951 | ₩1,115,973 | ₩1,066,371 | ₩1,096,336 | -1.23% | 251.2만 |
|---|
| 2026.05.12 | ₩1,092,782 | ₩1,117,408 | ₩1,028,760 | ₩1,084,868 | -0.72% | 379.8만 |
|---|
| 2026.05.11 | ₩1,064,010 | ₩1,128,474 | ₩1,060,295 | ₩1,118,683 | +5.14% | 607.9만 |
|---|
| 2026.05.08 | ₩1,046,237 | ₩1,075,921 | ₩1,035,507 | ₩1,049,779 | +0.34% | 487.4만 |
|---|
| 2026.05.07 | ₩1,034,554 | ₩1,034,554 | ₩995,280 | ₩1,028,049 | -0.63% | 490.1만 |
|---|
| 2026.05.06 | ₩1,031,214 | ₩1,056,096 | ₩1,009,753 | ₩1,054,849 | +2.29% | 557.5만 |
|---|
| 2026.05.05 | ₩1,012,704 | ₩1,062,347 | ₩1,009,472 | ₩1,034,179 | +2.12% | 652.3만 |
|---|
| 2026.05.04 | ₩995,481 | ₩1,004,656 | ₩978,071 | ₩990,626 | -0.49% | 602.2만 |
|---|
| 2026.05.01 | ₩894,681 | ₩976,488 | ₩889,704 | ₩975,053 | +8.98% | 737.9만 |
|---|
| 2026.04.30 | ₩878,813 | ₩912,949 | ₩857,177 | ₩903,574 | +2.82% | 647.9만 |
|---|
| 2026.04.29 | ₩895,982 | ₩934,907 | ₩847,721 | ₩862,878 | -3.69% | 1089.7만 |
|---|
| 2026.04.28 | ₩759,246 | ₩795,194 | ₩742,024 | ₩776,670 | +2.29% | 595.7만 |
|---|
| 2026.04.27 | ₩803,872 | ₩808,701 | ₩774,430 | ₩799,245 | -0.58% | 292만 |
|---|
| 2026.04.24 | ₩795,006 | ₩804,771 | ₩775,852 | ₩786,355 | -1.09% | 270.4만 |
|---|
| 2026.04.23 | ₩770,245 | ₩815,381 | ₩768,596 | ₩788,192 | +2.33% | 317.6만 |
|---|
| 2026.04.22 | ₩777,985 | ₩786,019 | ₩755,571 | ₩777,810 | -0.02% | 323.3만 |
|---|
| 2026.04.21 | ₩728,356 | ₩761,473 | ₩718,993 | ₩751,011 | +3.11% | 356.3만 |
|---|
| 2026.04.20 | ₩738,764 | ₩741,755 | ₩713,064 | ₩723,983 | -2.00% | 291.6만 |
|---|
| 2026.04.17 | ₩730,287 | ₩742,520 | ₩720,992 | ₩734,714 | +0.61% | 344.9만 |
|---|
| 2026.04.16 | ₩686,439 | ₩713,668 | ₩678,713 | ₩713,333 | +3.92% | 312.3만 |
|---|
| 2026.04.15 | ₩698,605 | ₩705,540 | ₩674,837 | ₩696,955 | -0.24% | 384.1만 |
|---|
| 2026.04.14 | ₩697,492 | ₩716,579 | ₩672,610 | ₩715,519 | +2.58% | 356.9만 |
|---|
| 2026.04.13 | ₩670,772 | ₩690,450 | ₩664,830 | ₩688,478 | +2.64% | 288만 |
|---|
| 2026.04.10 | ₩676,929 | ₩683,475 | ₩663,422 | ₩674,863 | -0.31% | 343.5만 |
|---|
| 2026.04.09 | ₩676,030 | ₩682,348 | ₩661,544 | ₩671,698 | -0.64% | 309.2만 |
|---|
| 2026.04.08 | ₩674,957 | ₩693,709 | ₩654,126 | ₩665,702 | -1.37% | 542.5만 |
|---|
| 2026.04.07 | ₩601,104 | ₩628,883 | ₩596,892 | ₩628,708 | +4.59% | 427.7만 |
|---|
| 2026.04.06 | ₩604,779 | ₩630,734 | ₩603,317 | ₩608,025 | +0.54% | 488.7만 |
|---|
| 2026.04.02 | ₩537,873 | ₩575,981 | ₩536,532 | ₩575,913 | +7.07% | 237.6만 |
|---|
| 2026.04.01 | ₩531,824 | ₩574,331 | ₩531,582 | ₩567,544 | +6.72% | 371.6만 |
|---|
| 2026.03.31 | ₩497,754 | ₩525,815 | ₩493,609 | ₩525,479 | +5.57% | 360.5만 |
|---|
| 2026.03.30 | ₩527,223 | ₩535,741 | ₩471,370 | ₩486,138 | -7.79% | 415.9만 |
|---|
| 2026.03.27 | ₩507,734 | ₩520,530 | ₩504,447 | ₩509,799 | +0.41% | 232.3만 |
|---|
| 2026.03.26 | ₩538,759 | ₩545,452 | ₩506,124 | ₩508,082 | -5.69% | 411.2만 |
|---|
| 2026.03.25 | ₩550,160 | ₩566,752 | ₩521,791 | ₩554,264 | +0.75% | 345.3만 |
|---|
| 2026.03.24 | ₩540,368 | ₩571,782 | ₩529,825 | ₩570,012 | +5.49% | 376만 |
|---|
| 2026.03.23 | ₩563,359 | ₩570,307 | ₩530,080 | ₩541,924 | -3.80% | 386.5만 |
|---|
| 2026.03.20 | ₩581,467 | ₩589,823 | ₩548,939 | ₩551,595 | -5.14% | 862만 |
|---|
| 2026.03.19 | ₩531,703 | ₩586,778 | ₩520,932 | ₩582,942 | +9.64% | 415.7만 |
|---|
| 2026.03.18 | ₩562,728 | ₩567,034 | ₩543,386 | ₩545,613 | -3.04% | 383.1만 |
|---|
| 2026.03.17 | ₩536,532 | ₩565,116 | ₩533,179 | ₩564,821 | +5.27% | 346.9만 |
|---|
| 2026.03.16 | ₩533,179 | ₩551,018 | ₩530,670 | ₩534,896 | +0.32% | 312만 |
|---|
| 2026.03.13 | ₩507,117 | ₩529,812 | ₩505,869 | ₩514,682 | +1.49% | 291.4만 |
|---|
| 2026.03.12 | ₩513,340 | ₩516,412 | ₩494,535 | ₩501,631 | -2.28% | 205.8만 |
|---|
| 2026.03.11 | ₩515,071 | ₩524,782 | ₩504,541 | ₩517,713 | +0.51% | 197만 |
|---|
| 2026.03.10 | ₩506,929 | ₩534,238 | ₩506,929 | ₩515,460 | +1.68% | 348.7만 |
|---|
| 2026.03.09 | ₩459,298 | ₩502,543 | ₩458,735 | ₩502,100 | +9.32% | 293만 |
|---|
| 2026.03.06 | ₩477,929 | ₩496,748 | ₩471,008 | ₩473,221 | -0.99% | 241.6만 |
|---|
| 2026.03.05 | ₩497,607 | ₩507,224 | ₩472,899 | ₩492,724 | -0.98% | 339.5만 |
|---|
| 2026.03.04 | ₩492,939 | ₩523,789 | ₩489,156 | ₩503,012 | +2.04% | 377.4만 |
|---|
| 2026.03.03 | ₩484,569 | ₩490,900 | ₩469,600 | ₩479,686 | -1.01% | 571.3만 |
|---|
| 2026.03.02 | ₩527,934 | ₩546,860 | ₩502,368 | ₩509,062 | -3.57% | 422.4만 |
|---|
| 2026.02.27 | ₩536,532 | ₩557,457 | ₩531,462 | ₩547,048 | +1.96% | 360.6만 |
|---|
| 2026.02.26 | ₩554,895 | ₩558,664 | ₩527,438 | ₩549,503 | -0.97% | 307.8만 |
|---|
| 2026.02.25 | ₩548,953 | ₩572,077 | ₩547,665 | ₩565,840 | +3.08% | 338.6만 |
|---|
| 2026.02.24 | ₩550,093 | ₩555,042 | ₩528,551 | ₩531,193 | -3.44% | 311.9만 |
|---|
| 2026.02.23 | ₩550,482 | ₩567,369 | ₩539,416 | ₩546,458 | -0.73% | 240.2만 |
|---|
| 2026.02.20 | ₩540,663 | ₩559,321 | ₩535,365 | ₩551,434 | +1.99% | 296.3만 |
|---|
| 2026.02.19 | ₩563,587 | ₩568,871 | ₩539,429 | ₩548,564 | -2.67% | 351.8만 |
|---|
| 2026.02.18 | ₩561,937 | ₩583,411 | ₩559,737 | ₩568,912 | +1.24% | 286.6만 |
|---|
| 2026.02.17 | ₩563,359 | ₩575,739 | ₩552,091 | ₩557,913 | -0.97% | 283.9만 |
|---|
| 2026.02.13 | ₩558,074 | ₩578,999 | ₩539,899 | ₩571,393 | +2.39% | 385.6만 |
|---|
| 2026.02.12 | ₩571,165 | ₩616,797 | ₩571,152 | ₩578,341 | +1.26% | 643.7만 |
|---|
| 2026.02.11 | ₩549,462 | ₩557,457 | ₩524,460 | ₩546,257 | -0.58% | 282.7만 |
|---|
| 2026.02.10 | ₩565,733 | ₩565,733 | ₩530,013 | ₩531,475 | -6.06% | 317.2만 |
|---|
| 2026.02.09 | ₩568,778 | ₩588,240 | ₩556,652 | ₩570,065 | +0.23% | 318.9만 |
|---|
| 2026.02.06 | ₩571,755 | ₩579,361 | ₩545,734 | ₩575,860 | +0.72% | 328.5만 |
|---|
| 2026.02.05 | ₩554,720 | ₩561,212 | ₩528,806 | ₩543,842 | -1.96% | 564.2만 |
|---|
| 2026.02.04 | ₩592,868 | ₩608,226 | ₩539,268 | ₩561,521 | -5.29% | 660.1만 |
|---|
| 2026.02.03 | ₩605,624 | ₩616,220 | ₩569,408 | ₩596,154 | -1.56% | 608.9만 |
|---|
| 2026.02.02 | ₩539,885 | ₩584,820 | ₩535,902 | ₩580,729 | +7.57% | 606.3만 |
|---|
| 2026.01.30 | ₩603,116 | ₩607,515 | ₩532,951 | ₩546,847 | -9.33% | 922.4만 |
|---|
| 2026.01.29 | ₩603,961 | ₩614,115 | ₩582,137 | ₩598,998 | -0.82% | 905.3만 |
|---|
| 2026.01.28 | ₩530,080 | ₩602,928 | ₩521,777 | ₩594,115 | +12.08% | 1475만 |
|---|
| 2026.01.27 | ₩485,052 | ₩514,910 | ₩484,220 | ₩498,653 | +2.80% | 735.4만 |
|---|
| 2026.01.26 | ₩467,923 | ₩496,923 | ₩464,100 | ₩480,585 | +2.71% | 503.9만 |
|---|
| 2026.01.23 | ₩462,048 | ₩466,394 | ₩444,986 | ₩464,234 | +0.47% | 295.8만 |
|---|
| 2026.01.22 | ₩469,466 | ₩469,533 | ₩442,639 | ₩464,811 | -0.99% | 279.6만 |
|---|
| 2026.01.21 | ₩448,554 | ₩468,862 | ₩434,068 | ₩461,713 | +2.93% | 471.1만 |
|---|
| 2026.01.20 | ₩433,236 | ₩450,915 | ₩431,962 | ₩437,260 | +0.93% | 362.1만 |
|---|
| 2026.01.16 | ₩447,334 | ₩449,372 | ₩430,822 | ₩437,582 | -2.18% | 337.9만 |
|---|
| 2026.01.15 | ₩432,928 | ₩441,002 | ₩425,202 | ₩429,655 | -0.76% | 318만 |
|---|
| 2026.01.14 | ₩428,998 | ₩432,887 | ₩414,672 | ₩418,871 | -2.36% | 194.8만 |
|---|
| 2026.01.13 | ₩428,528 | ₩443,980 | ₩424,893 | ₩427,133 | -0.33% | 346만 |
|---|
| 2026.01.12 | ₩401,473 | ₩432,928 | ₩399,837 | ₩431,211 | +7.41% | 306.6만 |
|---|
| 2026.01.09 | ₩381,836 | ₩409,696 | ₩376,471 | ₩407,778 | +6.79% | 318.7만 |
|---|
| 2026.01.08 | ₩410,286 | ₩410,769 | ₩373,091 | ₩381,568 | -7.00% | 482.6만 |
|---|
| 2026.01.07 | ₩427,898 | ₩431,908 | ₩400,977 | ₩413,478 | -3.37% | 517.9만 |
|---|
| 2026.01.06 | ₩390,193 | ₩445,322 | ₩390,193 | ₩443,202 | +13.59% | 556.4만 |
|---|
| 2026.01.05 | ₩395,652 | ₩399,716 | ₩372,474 | ₩388,758 | -1.74% | 335만 |
|---|
| 2026.01.02 | ₩378,215 | ₩388,516 | ₩376,136 | ₩385,686 | +1.98% | 273.1만 |
|---|
| 2025.12.31 | ₩375,572 | ₩375,908 | ₩367,887 | ₩369,389 | -1.65% | 131.7만 |
|---|
| 2025.12.30 | ₩378,322 | ₩380,951 | ₩375,063 | ₩375,680 | -0.70% | 187.4만 |
|---|
| 2025.12.29 | ₩378,242 | ₩388,275 | ₩374,674 | ₩377,316 | -0.24% | 253.7만 |
|---|
| 2025.12.26 | ₩387,322 | ₩388,717 | ₩378,993 | ₩383,915 | -0.88% | 106.4만 |
|---|
| 2025.12.24 | ₩377,651 | ₩386,974 | ₩377,651 | ₩382,641 | +1.32% | 147.5만 |
|---|
| 2025.12.23 | ₩373,668 | ₩379,395 | ₩368,477 | ₩379,328 | +1.51% | 208.4만 |
|---|
| 2025.12.22 | ₩404,076 | ₩405,082 | ₩374,231 | ₩379,395 | -6.11% | 434만 |
|---|
| 2025.12.19 | ₩397,932 | ₩409,682 | ₩393,935 | ₩397,517 | -0.10% | 2473.1만 |
|---|
| 2025.12.18 | ₩386,974 | ₩401,366 | ₩384,519 | ₩391,668 | +1.21% | 373.1만 |
|---|
| 2025.12.17 | ₩390,475 | ₩397,946 | ₩370,355 | ₩372,420 | -4.62% | 351.4만 |
|---|
| 2025.12.16 | ₩382,829 | ₩395,612 | ₩376,243 | ₩386,477 | +0.95% | 309.1만 |
|---|
| 2025.12.15 | ₩391,521 | ₩394,297 | ₩381,246 | ₩383,057 | -2.16% | 346.6만 |
|---|
| 2025.12.12 | ₩405,082 | ₩407,764 | ₩376,256 | ₩385,820 | -4.75% | 525.6만 |
|---|
| 2025.12.11 | ₩394,753 | ₩414,377 | ₩387,148 | ₩412,928 | +4.60% | 317.6만 |
|---|
| 2025.12.10 | ₩380,535 | ₩404,371 | ₩377,316 | ₩400,950 | +5.36% | 361.7만 |
|---|
| 2025.12.09 | ₩383,339 | ₩388,235 | ₩375,572 | ₩379,409 | -1.03% | 207.3만 |
|---|
| 2025.12.08 | ₩376,914 | ₩386,665 | ₩373,788 | ₩382,829 | +1.57% | 346.9만 |
|---|
| 2025.12.05 | ₩361,904 | ₩375,130 | ₩360,979 | ₩373,949 | +3.33% | 286.3만 |
|---|
| 2025.12.04 | ₩347,002 | ₩357,330 | ₩345,205 | ₩356,297 | +2.68% | 197.2만 |
|---|
| 2025.12.03 | ₩357,411 | ₩357,411 | ₩336,043 | ₩346,962 | -2.92% | 382.8만 |
|---|
| 2025.12.02 | ₩366,062 | ₩373,413 | ₩347,914 | ₩357,961 | -2.21% | 310.2만 |
|---|
| 2025.12.01 | ₩364,962 | ₩370,180 | ₩356,794 | ₩362,293 | -0.73% | 232만 |
|---|
| 2025.11.28 | ₩368,866 | ₩372,326 | ₩361,502 | ₩371,133 | +0.61% | 124.3만 |
|---|
| 2025.11.26 | ₩354,996 | ₩368,866 | ₩352,394 | ₩365,217 | +2.88% | 348.8만 |
|---|
| 2025.11.25 | ₩336,915 | ₩353,534 | ₩331,309 | ₩351,281 | +4.26% | 255.5만 |
|---|
| 2025.11.24 | ₩325,836 | ₩344,319 | ₩325,822 | ₩339,866 | +4.31% | 420만 |
|---|
| 2025.11.21 | ₩318,432 | ₩322,590 | ₩306,641 | ₩318,552 | +0.04% | 417.7만 |
|---|
| 2025.11.20 | ₩366,425 | ₩369,805 | ₩318,432 | ₩322,590 | -11.96% | 407.1만 |
|---|
| 2025.11.19 | ₩340,684 | ₩353,870 | ₩340,684 | ₩347,592 | +2.03% | 230.7만 |
|---|
| 2025.11.18 | ₩345,245 | ₩350,570 | ₩334,702 | ₩340,510 | -1.37% | 247.9만 |
|---|
| 2025.11.17 | ₩345,392 | ₩361,891 | ₩341,342 | ₩350,597 | +1.51% | 285.2만 |
|---|
| 2025.11.14 | ₩340,899 | ₩359,222 | ₩336,795 | ₩346,345 | +1.60% | 471.9만 |
|---|
| 2025.11.13 | ₩367,015 | ₩372,219 | ₩347,203 | ₩352,180 | -4.04% | 535만 |
|---|
| 2025.11.12 | ₩386,303 | ₩399,555 | ₩374,231 | ₩379,945 | -1.65% | 398.5만 |
|---|
| 2025.11.11 | ₩388,007 | ₩397,235 | ₩380,294 | ₩386,303 | -0.44% | 388.1만 |
|---|
| 2025.11.10 | ₩389,938 | ₩397,034 | ₩385,109 | ₩394,338 | +1.13% | 397.2만 |
|---|
| 2025.11.07 | ₩367,471 | ₩375,318 | ₩353,387 | ₩374,701 | +1.97% | 509.9만 |
|---|
| 2025.11.06 | ₩371,911 | ₩381,501 | ₩366,881 | ₩373,520 | +0.43% | 407.5만 |
|---|
| 2025.11.05 | ₩346,452 | ₩380,857 | ₩345,138 | ₩369,899 | +6.77% | 905만 |
|---|
| 2025.11.04 | ₩342,120 | ₩349,175 | ₩334,635 | ₩335,842 | -1.83% | 343.8만 |
|---|
| 2025.11.03 | ₩347,069 | ₩361,569 | ₩340,228 | ₩356,190 | +2.63% | 445만 |
|---|
| 2025.10.31 | ₩371,320 | ₩376,042 | ₩326,399 | ₩343,220 | -7.57% | 861.6만 |
|---|
| 2025.10.30 | ₩346,345 | ₩368,168 | ₩346,063 | ₩359,932 | +3.92% | 717.6만 |
|---|
| 2025.10.29 | ₩322,617 | ₩360,697 | ₩322,000 | ₩356,284 | +10.44% | 990.1만 |
|---|
| 2025.10.28 | ₩307,406 | ₩308,506 | ₩291,967 | ₩299,117 | -2.70% | 650.1만 |
|---|
| 2025.10.27 | ₩323,703 | ₩324,602 | ₩305,327 | ₩308,935 | -4.56% | 494.2만 |
|---|
| 2025.10.24 | ₩313,979 | ₩323,059 | ₩309,217 | ₩314,032 | +0.02% | 366.4만 |
|---|
| 2025.10.23 | ₩292,745 | ₩304,361 | ₩292,745 | ₩303,691 | +3.74% | 257만 |
|---|
| 2025.10.22 | ₩286,602 | ₩294,181 | ₩280,338 | ₩288,453 | +0.65% | 292.5만 |
|---|
| 2025.10.21 | ₩285,207 | ₩290,438 | ₩282,591 | ₩287,809 | +0.91% | 281.8만 |
|---|
| 2025.10.20 | ₩308,506 | ₩312,905 | ₩280,834 | ₩287,581 | -6.78% | 460.2만 |
|---|
| 2025.10.17 | ₩298,352 | ₩309,109 | ₩296,353 | ₩302,336 | +1.34% | 325.9만 |
|---|
| 2025.10.16 | ₩300,659 | ₩312,530 | ₩297,587 | ₩303,181 | +0.84% | 519.7만 |
|---|
| 2025.10.15 | ₩289,271 | ₩295,884 | ₩284,831 | ₩294,261 | +1.72% | 623.7만 |
|---|
| 2025.10.14 | ₩288,896 | ₩291,605 | ₩282,444 | ₩283,866 | -1.74% | 364.7만 |
|---|
| 2025.10.13 | ₩302,550 | ₩302,671 | ₩290,411 | ₩294,435 | -2.68% | 334.9만 |
|---|
| 2025.10.10 | ₩295,629 | ₩300,807 | ₩285,207 | ₩287,554 | -2.73% | 519.1만 |
|---|