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 | ₩1,051,982 | ₩1,059,267 | ₩1,027,740 | ₩1,050,426 | -0.15% | 392.2만 |
| 2026.10.08 | ₩1,065,786 | ₩1,075,848 | ₩1,033,066 | ₩1,039,465 | -2.47% | 506.6만 |
| 2026.10.07 | ₩1,052,103 | ₩1,087,694 | ₩1,047,609 | ₩1,083,387 | +2.97% | 441.5만 |
| 2026.10.06 | ₩1,149,861 | ₩1,158,420 | ₩1,071,381 | ₩1,080,785 | -6.01% | 728.3만 |
| 2026.10.05 | ₩1,175,189 | ₩1,211,411 | ₩1,173,848 | ₩1,190,067 | +1.27% | 558.6만 |
| 2026.10.02 | ₩1,103,497 | ₩1,143,381 | ₩1,062,164 | ₩1,138,954 | +3.21% | 1357.7만 |
| 2026.10.01 | ₩1,222,358 | ₩1,269,580 | ₩1,199,001 | ₩1,268,520 | +3.78% | 248.1만 |
| 2026.09.30 | ₩1,235,558 | ₩1,246,183 | ₩1,216,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,237,356 |
| +0.15% |
| 308만 |
| 2026.09.29 | ₩1,265,743 | ₩1,266,991 | ₩1,207,520 | ₩1,225,430 | -3.18% | 259.3만 |
|---|
| 2026.09.28 | ₩1,223,619 | ₩1,251,482 | ₩1,167,650 | ₩1,236,243 | +1.03% | 340.2만 |
|---|
| 2026.09.25 | ₩1,240,066 | ₩1,240,066 | ₩1,212,122 | ₩1,229,964 | -0.81% | 279.7만 |
|---|
| 2026.09.24 | ₩1,227,053 | ₩1,242,279 | ₩1,205,776 | ₩1,215,328 | -0.96% | 306.7만 |
|---|
| 2026.09.23 | ₩1,225,094 | ₩1,243,608 | ₩1,187,263 | ₩1,239,395 | +1.17% | 324.3만 |
|---|
| 2026.09.22 | ₩1,150,625 | ₩1,256,942 | ₩1,148,881 | ₩1,234,002 | +7.25% | 526.8만 |
|---|
| 2026.09.21 | ₩1,199,699 | ₩1,227,268 | ₩1,156,354 | ₩1,176,973 | -1.89% | 419만 |
|---|
| 2026.09.18 | ₩1,092,939 | ₩1,169,823 | ₩1,082,663 | ₩1,152,101 | +5.41% | 696.7만 |
|---|
| 2026.09.17 | ₩1,085,346 | ₩1,095,609 | ₩1,050,439 | ₩1,077,431 | -0.73% | 530.8만 |
|---|
| 2026.09.16 | ₩1,052,841 | ₩1,071,729 | ₩1,035,682 | ₩1,050,667 | -0.21% | 339.3만 |
|---|
| 2026.09.15 | ₩1,073,554 | ₩1,075,888 | ₩1,017,357 | ₩1,035,414 | -3.55% | 405.2만 |
|---|
| 2026.09.14 | ₩1,043,879 | ₩1,102,558 | ₩1,031,644 | ₩1,080,678 | +3.53% | 414.7만 |
|---|
| 2026.09.11 | ₩1,166,362 | ₩1,168,052 | ₩1,096,964 | ₩1,113,706 | -4.51% | 384.3만 |
|---|
| 2026.09.10 | ₩1,154,476 | ₩1,181,856 | ₩1,137,948 | ₩1,156,850 | +0.21% | 323.6만 |
|---|
| 2026.09.09 | ₩1,198,183 | ₩1,230,715 | ₩1,187,786 | ₩1,188,497 | -0.81% | 351.8만 |
|---|
| 2026.09.08 | ₩1,181,427 | ₩1,241,515 | ₩1,153,738 | ₩1,213,262 | +2.69% | 518.2만 |
|---|
| 2026.09.04 | ₩1,098,386 | ₩1,144,307 | ₩1,079,953 | ₩1,139,343 | +3.73% | 255.7만 |
|---|
| 2026.09.03 | ₩1,067,866 | ₩1,082,717 | ₩1,024,293 | ₩1,071,367 | +0.33% | 296.8만 |
|---|
| 2026.09.02 | ₩1,081,093 | ₩1,120,723 | ₩1,053,994 | ₩1,084,689 | +0.33% | 265.9만 |
|---|
| 2026.09.01 | ₩1,086,996 | ₩1,117,181 | ₩1,075,982 | ₩1,095,555 | +0.79% | 242.1만 |
|---|
| 2026.08.31 | ₩1,108,783 | ₩1,114,390 | ₩1,084,622 | ₩1,111,305 | +0.23% | 345.9만 |
|---|
| 2026.08.28 | ₩1,114,941 | ₩1,147,795 | ₩1,107,441 | ₩1,113,156 | -0.16% | 280.3만 |
|---|
| 2026.08.27 | ₩1,174,854 | ₩1,174,854 | ₩1,090,592 | ₩1,136,553 | -3.26% | 489.5만 |
|---|
| 2026.08.26 | ₩1,107,575 | ₩1,142,576 | ₩1,102,303 | ₩1,135,439 | +2.52% | 212.6만 |
|---|
| 2026.08.25 | ₩1,092,684 | ₩1,108,112 | ₩1,073,393 | ₩1,102,303 | +0.88% | 256만 |
|---|
| 2026.08.24 | ₩1,098,185 | ₩1,103,739 | ₩1,038,352 | ₩1,066,055 | -2.93% | 320.4만 |
|---|
| 2026.08.21 | ₩1,157,266 | ₩1,167,126 | ₩1,119,515 | ₩1,140,309 | -1.47% | 284.4만 |
|---|
| 2026.08.20 | ₩1,118,415 | ₩1,166,751 | ₩1,110,258 | ₩1,140,631 | +1.99% | 324만 |
|---|
| 2026.08.19 | ₩1,222,680 | ₩1,227,724 | ₩1,112,284 | ₩1,116,913 | -8.65% | 597만 |
|---|
| 2026.08.18 | ₩1,246,961 | ₩1,289,582 | ₩1,205,615 | ₩1,212,323 | -2.78% | 460.4만 |
|---|
| 2026.08.17 | ₩1,328,567 | ₩1,360,308 | ₩1,312,871 | ₩1,334,551 | +0.45% | 433.1만 |
|---|
| 2026.08.14 | ₩1,262,738 | ₩1,328,943 | ₩1,234,217 | ₩1,305,909 | +3.42% | 524.7만 |
|---|
| 2026.08.13 | ₩1,170,239 | ₩1,254,031 | ₩1,155,804 | ₩1,236,055 | +5.62% | 459만 |
|---|
| 2026.08.12 | ₩1,155,535 | ₩1,196,654 | ₩1,139,772 | ₩1,178,154 | +1.96% | 473.2만 |
|---|
| 2026.08.11 | ₩1,079,940 | ₩1,109,319 | ₩1,065,196 | ₩1,100,760 | +1.93% | 318.2만 |
|---|
| 2026.08.10 | ₩1,077,190 | ₩1,109,319 | ₩1,054,450 | ₩1,074,560 | -0.24% | 406.9만 |
|---|
| 2026.08.07 | ₩1,157,320 | ₩1,157,320 | ₩1,021,985 | ₩1,090,350 | -5.79% | 597.1만 |
|---|
| 2026.08.06 | ₩1,051,781 | ₩1,173,807 | ₩1,029,887 | ₩1,144,267 | +8.79% | 556.2만 |
|---|
| 2026.08.05 | ₩1,137,800 | ₩1,187,129 | ₩1,122,279 | ₩1,123,754 | -1.23% | 423.6만 |
|---|
| 2026.08.04 | ₩1,181,749 | ₩1,187,263 | ₩1,118,804 | ₩1,134,071 | -4.03% | 502.7만 |
|---|
| 2026.08.03 | ₩1,097,393 | ₩1,126,397 | ₩1,049,192 | ₩1,114,900 | +1.60% | 532.9만 |
|---|
| 2026.07.31 | ₩1,209,640 | ₩1,236,605 | ₩1,123,848 | ₩1,148,533 | -5.05% | 613만 |
|---|
| 2026.07.30 | ₩1,179,093 | ₩1,208,969 | ₩1,114,820 | ₩1,142,563 | -3.10% | 738만 |
|---|
| 2026.07.29 | ₩1,055,591 | ₩1,093,315 | ₩1,002,868 | ₩1,025,513 | -2.85% | 928만 |
|---|
| 2026.07.28 | ₩1,039,439 | ₩1,042,511 | ₩937,723 | ₩1,002,533 | -3.55% | 894.2만 |
|---|
| 2026.07.27 | ₩1,148,345 | ₩1,168,481 | ₩1,047,971 | ₩1,096,025 | -4.56% | 463.7만 |
|---|
| 2026.07.24 | ₩1,179,495 | ₩1,215,435 | ₩1,120,857 | ₩1,142,576 | -3.13% | 522.6만 |
|---|
| 2026.07.23 | ₩1,214,094 | ₩1,256,339 | ₩1,214,094 | ₩1,225,309 | +0.92% | 456만 |
|---|
| 2026.07.22 | ₩1,156,018 | ₩1,236,068 | ₩1,147,272 | ₩1,218,252 | +5.38% | 526.4만 |
|---|
| 2026.07.21 | ₩1,159,091 | ₩1,207,319 | ₩1,133,427 | ₩1,196,426 | +3.22% | 606.3만 |
|---|
| 2026.07.20 | ₩1,086,674 | ₩1,115,678 | ₩1,069,221 | ₩1,076,519 | -0.93% | 486.8만 |
|---|
| 2026.07.17 | ₩967,170 | ₩1,084,836 | ₩939,601 | ₩1,056,677 | +9.25% | 701.3만 |
|---|
| 2026.07.16 | ₩1,053,256 | ₩1,071,837 | ₩992,029 | ₩1,000,105 | -5.05% | 622만 |
|---|
| 2026.07.15 | ₩1,192,656 | ₩1,197,995 | ₩1,058,435 | ₩1,111,198 | -6.83% | 473.1만 |
|---|
| 2026.07.14 | ₩1,208,915 | ₩1,215,838 | ₩1,165,704 | ₩1,178,288 | -2.53% | 377.2만 |
|---|
| 2026.07.13 | ₩1,166,603 | ₩1,177,510 | ₩1,126,907 | ₩1,154,610 | -1.03% | 414.3만 |
|---|
| 2026.07.10 | ₩1,155,911 | ₩1,243,983 | ₩1,155,911 | ₩1,221,258 | +5.65% | 405.1만 |
|---|
| 2026.07.09 | ₩1,237,289 | ₩1,257,747 | ₩1,191,516 | ₩1,194,091 | -3.49% | 455.7만 |
|---|
| 2026.07.08 | ₩1,088,351 | ₩1,156,957 | ₩1,088,351 | ₩1,153,751 | +6.01% | 493.6만 |
|---|
| 2026.07.07 | ₩1,101,793 | ₩1,123,875 | ₩1,054,464 | ₩1,110,312 | +0.77% | 414.6만 |
|---|
| 2026.07.06 | ₩1,158,581 | ₩1,189,798 | ₩1,137,626 | ₩1,164,806 | +0.54% | 346.1만 |
|---|
| 2026.07.02 | ₩1,208,392 | ₩1,238,322 | ₩1,067,410 | ₩1,100,277 | -8.95% | 629.4만 |
|---|
| 2026.07.01 | ₩1,203,013 | ₩1,256,553 | ₩1,188,873 | ₩1,227,764 | +2.06% | 360만 |
|---|
| 2026.06.30 | ₩1,298,557 | ₩1,339,514 | ₩1,260,337 | ₩1,294,586 | -0.31% | 418.8만 |
|---|
| 2026.06.29 | ₩1,228,837 | ₩1,324,865 | ₩1,180,569 | ₩1,299,322 | +5.74% | 539.1만 |
|---|
| 2026.06.26 | ₩1,334,282 | ₩1,336,818 | ₩1,181,213 | ₩1,207,252 | -9.52% | 931.1만 |
|---|
| 2026.06.25 | ₩1,490,451 | ₩1,490,451 | ₩1,343,324 | ₩1,375,561 | -7.71% | 554.5만 |
|---|
| 2026.06.24 | ₩1,378,727 | ₩1,389,648 | ₩1,278,568 | ₩1,332,485 | -3.35% | 426만 |
|---|
| 2026.06.23 | ₩1,320,424 | ₩1,401,748 | ₩1,318,734 | ₩1,393,310 | +5.52% | 521.1만 |
|---|
| 2026.06.22 | ₩1,460,937 | ₩1,513,244 | ₩1,434,053 | ₩1,467,698 | +0.46% | 687.6만 |
|---|
| 2026.06.18 | ₩1,520,448 | ₩1,536,063 | ₩1,413,353 | ₩1,435,756 | -5.57% | 842.5만 |
|---|
| 2026.06.17 | ₩1,400,903 | ₩1,467,645 | ₩1,400,434 | ₩1,430,175 | +2.09% | 459.3만 |
|---|
| 2026.06.16 | ₩1,400,608 | ₩1,471,669 | ₩1,357,867 | ₩1,383,584 | -1.22% | 580.4만 |
|---|
| 2026.06.15 | ₩1,385,167 | ₩1,385,167 | ₩1,329,171 | ₩1,366,761 | -1.33% | 577.4만 |
|---|
| 2026.06.12 | ₩1,180,810 | ₩1,269,419 | ₩1,164,645 | ₩1,249,027 | +5.78% | 319만 |
|---|
| 2026.06.11 | ₩1,124,707 | ₩1,167,475 | ₩1,102,048 | ₩1,164,577 | +3.54% | 275.5만 |
|---|
| 2026.06.10 | ₩1,102,558 | ₩1,147,701 | ₩1,081,831 | ₩1,094,683 | -0.71% | 345.5만 |
|---|
| 2026.06.09 | ₩1,220,788 | ₩1,222,532 | ₩1,075,768 | ₩1,134,956 | -7.03% | 313.8만 |
|---|
| 2026.06.08 | ₩1,184,204 | ₩1,200,571 | ₩1,145,957 | ₩1,176,222 | -0.67% | 248.3만 |
|---|
| 2026.06.05 | ₩1,192,871 | ₩1,221,687 | ₩1,131,763 | ₩1,136,915 | -4.69% | 361.1만 |
|---|
| 2026.06.04 | ₩1,196,050 | ₩1,263,046 | ₩1,187,263 | ₩1,242,253 | +3.86% | 253.4만 |
|---|
| 2026.06.03 | ₩1,261,477 | ₩1,297,001 | ₩1,232,875 | ₩1,261,973 | +0.04% | 290.2만 |
|---|
| 2026.06.02 | ₩1,247,471 | ₩1,279,453 | ₩1,227,496 | ₩1,243,084 | -0.35% | 256.2만 |
|---|
| 2026.06.01 | ₩1,187,706 | ₩1,262,107 | ₩1,184,472 | ₩1,235,907 | +4.06% | 335.8만 |
|---|
| 2026.05.29 | ₩1,197,767 | ₩1,212,980 | ₩1,163,142 | ₩1,180,287 | -1.46% | 467.5만 |
|---|
| 2026.05.28 | ₩1,193,327 | ₩1,214,617 | ₩1,161,787 | ₩1,181,521 | -0.99% | 283.8만 |
|---|
| 2026.05.27 | ₩1,182,085 | ₩1,192,562 | ₩1,135,037 | ₩1,168,025 | -1.19% | 379.4만 |
|---|
| 2026.05.26 | ₩1,115,048 | ₩1,157,280 | ₩1,096,011 | ₩1,134,621 | +1.76% | 343.8만 |
|---|
| 2026.05.22 | ₩1,092,979 | ₩1,105,429 | ₩1,072,977 | ₩1,090,310 | -0.24% | 253.1만 |
|---|
| 2026.05.21 | ₩1,010,810 | ₩1,088,673 | ₩1,010,810 | ₩1,087,265 | +7.56% | 348.4만 |
|---|
| 2026.05.20 | ₩1,015,760 | ₩1,026,238 | ₩994,081 | ₩1,007,590 | -0.80% | 226.9만 |
|---|
| 2026.05.19 | ₩965,251 | ₩1,000,762 | ₩932,558 | ₩983,818 | +1.92% | 363.9만 |
|---|
| 2026.05.18 | ₩1,074,574 | ₩1,074,574 | ₩952,641 | ₩993,867 | -7.51% | 494.6만 |
|---|
| 2026.05.15 | ₩1,035,092 | ₩1,083,468 | ₩1,027,311 | ₩1,067,155 | +3.10% | 278.5만 |
|---|
| 2026.05.14 | ₩1,089,974 | ₩1,125,015 | ₩1,068,094 | ₩1,079,618 | -0.95% | 236만 |
|---|
| 2026.05.13 | ₩1,110,124 | ₩1,116,148 | ₩1,066,538 | ₩1,096,508 | -1.23% | 251.2만 |
|---|
| 2026.05.12 | ₩1,092,953 | ₩1,117,583 | ₩1,028,921 | ₩1,085,038 | -0.72% | 379.8만 |
|---|
| 2026.05.11 | ₩1,064,177 | ₩1,128,651 | ₩1,060,461 | ₩1,118,858 | +5.14% | 607.9만 |
|---|
| 2026.05.08 | ₩1,046,401 | ₩1,076,089 | ₩1,035,669 | ₩1,049,943 | +0.34% | 487.4만 |
|---|
| 2026.05.07 | ₩1,034,716 | ₩1,034,716 | ₩995,436 | ₩1,028,210 | -0.63% | 490.1만 |
|---|
| 2026.05.06 | ₩1,031,376 | ₩1,056,261 | ₩1,009,911 | ₩1,055,014 | +2.29% | 557.5만 |
|---|
| 2026.05.05 | ₩1,012,863 | ₩1,062,513 | ₩1,009,630 | ₩1,034,341 | +2.12% | 652.3만 |
|---|
| 2026.05.04 | ₩995,637 | ₩1,004,813 | ₩978,224 | ₩990,781 | -0.49% | 602.2만 |
|---|
| 2026.05.01 | ₩894,821 | ₩976,641 | ₩889,843 | ₩975,206 | +8.98% | 737.9만 |
|---|
| 2026.04.30 | ₩878,950 | ₩913,092 | ₩857,311 | ₩903,715 | +2.82% | 647.9만 |
|---|
| 2026.04.29 | ₩896,122 | ₩935,053 | ₩847,853 | ₩863,013 | -3.69% | 1089.7만 |
|---|
| 2026.04.28 | ₩759,365 | ₩795,319 | ₩742,140 | ₩776,792 | +2.29% | 595.7만 |
|---|
| 2026.04.27 | ₩803,998 | ₩808,828 | ₩774,552 | ₩799,370 | -0.58% | 292만 |
|---|
| 2026.04.24 | ₩795,131 | ₩804,897 | ₩775,974 | ₩786,478 | -1.09% | 270.4만 |
|---|
| 2026.04.23 | ₩770,366 | ₩815,509 | ₩768,716 | ₩788,316 | +2.33% | 317.6만 |
|---|
| 2026.04.22 | ₩778,107 | ₩786,142 | ₩755,689 | ₩777,932 | -0.02% | 323.3만 |
|---|
| 2026.04.21 | ₩728,470 | ₩761,592 | ₩719,106 | ₩751,128 | +3.11% | 356.3만 |
|---|
| 2026.04.20 | ₩738,880 | ₩741,872 | ₩713,176 | ₩724,096 | -2.00% | 291.6만 |
|---|
| 2026.04.17 | ₩730,401 | ₩742,636 | ₩721,105 | ₩734,829 | +0.61% | 344.9만 |
|---|
| 2026.04.16 | ₩686,547 | ₩713,780 | ₩678,819 | ₩713,444 | +3.92% | 312.3만 |
|---|
| 2026.04.15 | ₩698,714 | ₩705,650 | ₩674,942 | ₩697,064 | -0.24% | 384.1만 |
|---|
| 2026.04.14 | ₩697,601 | ₩716,691 | ₩672,715 | ₩715,631 | +2.58% | 356.9만 |
|---|
| 2026.04.13 | ₩670,877 | ₩690,558 | ₩664,934 | ₩688,586 | +2.64% | 288만 |
|---|
| 2026.04.10 | ₩677,035 | ₩683,582 | ₩663,526 | ₩674,969 | -0.31% | 343.5만 |
|---|
| 2026.04.09 | ₩676,136 | ₩682,455 | ₩661,648 | ₩671,803 | -0.64% | 309.2만 |
|---|
| 2026.04.08 | ₩675,063 | ₩693,818 | ₩654,229 | ₩665,806 | -1.37% | 542.5만 |
|---|
| 2026.04.07 | ₩601,198 | ₩628,981 | ₩596,985 | ₩628,807 | +4.59% | 427.7만 |
|---|
| 2026.04.06 | ₩604,874 | ₩630,832 | ₩603,411 | ₩608,120 | +0.54% | 488.7만 |
|---|
| 2026.04.02 | ₩537,958 | ₩576,071 | ₩536,616 | ₩576,004 | +7.07% | 237.6만 |
|---|
| 2026.04.01 | ₩531,907 | ₩574,421 | ₩531,666 | ₩567,632 | +6.72% | 371.6만 |
|---|
| 2026.03.31 | ₩497,832 | ₩525,897 | ₩493,687 | ₩525,562 | +5.57% | 360.5만 |
|---|
| 2026.03.30 | ₩527,306 | ₩535,824 | ₩471,444 | ₩486,214 | -7.79% | 415.9만 |
|---|
| 2026.03.27 | ₩507,813 | ₩520,611 | ₩504,526 | ₩509,879 | +0.41% | 232.3만 |
|---|
| 2026.03.26 | ₩538,843 | ₩545,537 | ₩506,203 | ₩508,162 | -5.69% | 411.2만 |
|---|
| 2026.03.25 | ₩550,246 | ₩566,841 | ₩521,872 | ₩554,351 | +0.75% | 345.3만 |
|---|
| 2026.03.24 | ₩540,453 | ₩571,872 | ₩529,908 | ₩570,101 | +5.49% | 376만 |
|---|
| 2026.03.23 | ₩563,447 | ₩570,396 | ₩530,163 | ₩542,009 | -3.80% | 386.5만 |
|---|
| 2026.03.20 | ₩581,558 | ₩589,915 | ₩549,025 | ₩551,682 | -5.14% | 862만 |
|---|
| 2026.03.19 | ₩531,786 | ₩586,870 | ₩521,014 | ₩583,033 | +9.64% | 415.7만 |
|---|
| 2026.03.18 | ₩562,816 | ₩567,123 | ₩543,471 | ₩545,698 | -3.04% | 383.1만 |
|---|
| 2026.03.17 | ₩536,616 | ₩565,204 | ₩533,262 | ₩564,909 | +5.27% | 346.9만 |
|---|
| 2026.03.16 | ₩533,262 | ₩551,105 | ₩530,753 | ₩534,979 | +0.32% | 312만 |
|---|
| 2026.03.13 | ₩507,196 | ₩529,895 | ₩505,948 | ₩514,762 | +1.49% | 291.4만 |
|---|
| 2026.03.12 | ₩513,421 | ₩516,493 | ₩494,612 | ₩501,709 | -2.28% | 205.8만 |
|---|
| 2026.03.11 | ₩515,151 | ₩524,864 | ₩504,620 | ₩517,794 | +0.51% | 197만 |
|---|
| 2026.03.10 | ₩507,008 | ₩534,322 | ₩507,008 | ₩515,540 | +1.68% | 348.7만 |
|---|
| 2026.03.09 | ₩459,370 | ₩502,621 | ₩458,807 | ₩502,179 | +9.32% | 293만 |
|---|
| 2026.03.06 | ₩478,004 | ₩496,826 | ₩471,082 | ₩473,295 | -0.99% | 241.6만 |
|---|
| 2026.03.05 | ₩497,685 | ₩507,303 | ₩472,973 | ₩492,801 | -0.98% | 339.5만 |
|---|
| 2026.03.04 | ₩493,016 | ₩523,871 | ₩489,233 | ₩503,091 | +2.04% | 377.4만 |
|---|
| 2026.03.03 | ₩484,645 | ₩490,977 | ₩469,673 | ₩479,762 | -1.01% | 571.3만 |
|---|
| 2026.03.02 | ₩528,017 | ₩546,946 | ₩502,447 | ₩509,141 | -3.57% | 422.4만 |
|---|
| 2026.02.27 | ₩536,616 | ₩557,544 | ₩531,545 | ₩547,134 | +1.96% | 360.6만 |
|---|
| 2026.02.26 | ₩554,982 | ₩558,751 | ₩527,520 | ₩549,589 | -0.97% | 307.8만 |
|---|
| 2026.02.25 | ₩549,039 | ₩572,167 | ₩547,751 | ₩565,929 | +3.08% | 338.6만 |
|---|
| 2026.02.24 | ₩550,179 | ₩555,129 | ₩528,634 | ₩531,277 | -3.44% | 311.9만 |
|---|
| 2026.02.23 | ₩550,568 | ₩567,458 | ₩539,500 | ₩546,543 | -0.73% | 240.2만 |
|---|
| 2026.02.20 | ₩540,748 | ₩559,409 | ₩535,449 | ₩551,520 | +1.99% | 296.3만 |
|---|
| 2026.02.19 | ₩563,675 | ₩568,961 | ₩539,514 | ₩548,650 | -2.67% | 351.8만 |
|---|
| 2026.02.18 | ₩562,025 | ₩583,503 | ₩559,825 | ₩569,001 | +1.24% | 286.6만 |
|---|
| 2026.02.17 | ₩563,447 | ₩575,829 | ₩552,178 | ₩558,000 | -0.97% | 283.9만 |
|---|
| 2026.02.13 | ₩558,161 | ₩579,089 | ₩539,983 | ₩571,483 | +2.39% | 385.6만 |
|---|
| 2026.02.12 | ₩571,255 | ₩616,894 | ₩571,241 | ₩578,432 | +1.26% | 643.7만 |
|---|
| 2026.02.11 | ₩549,548 | ₩557,544 | ₩524,542 | ₩546,342 | -0.58% | 282.7만 |
|---|
| 2026.02.10 | ₩565,821 | ₩565,821 | ₩530,096 | ₩531,558 | -6.06% | 317.2만 |
|---|
| 2026.02.09 | ₩568,867 | ₩588,332 | ₩556,739 | ₩570,155 | +0.23% | 318.9만 |
|---|
| 2026.02.06 | ₩571,845 | ₩579,451 | ₩545,819 | ₩575,950 | +0.72% | 328.5만 |
|---|
| 2026.02.05 | ₩554,807 | ₩561,300 | ₩528,889 | ₩543,927 | -1.96% | 564.2만 |
|---|
| 2026.02.04 | ₩592,961 | ₩608,321 | ₩539,353 | ₩561,609 | -5.29% | 660.1만 |
|---|
| 2026.02.03 | ₩605,719 | ₩616,317 | ₩569,497 | ₩596,247 | -1.56% | 608.9만 |
|---|
| 2026.02.02 | ₩539,970 | ₩584,911 | ₩535,985 | ₩580,820 | +7.57% | 606.3만 |
|---|
| 2026.01.30 | ₩603,210 | ₩607,610 | ₩533,034 | ₩546,932 | -9.33% | 922.4만 |
|---|
| 2026.01.29 | ₩604,055 | ₩614,211 | ₩582,228 | ₩599,092 | -0.82% | 905.3만 |
|---|
| 2026.01.28 | ₩530,163 | ₩603,022 | ₩521,859 | ₩594,208 | +12.08% | 1475만 |
|---|
| 2026.01.27 | ₩485,128 | ₩514,990 | ₩484,296 | ₩498,731 | +2.80% | 735.4만 |
|---|
| 2026.01.26 | ₩467,996 | ₩497,000 | ₩464,173 | ₩480,660 | +2.71% | 503.9만 |
|---|
| 2026.01.23 | ₩462,120 | ₩466,467 | ₩445,056 | ₩464,307 | +0.47% | 295.8만 |
|---|
| 2026.01.22 | ₩469,539 | ₩469,606 | ₩442,708 | ₩464,884 | -0.99% | 279.6만 |
|---|
| 2026.01.21 | ₩448,624 | ₩468,935 | ₩434,136 | ₩461,785 | +2.93% | 471.1만 |
|---|
| 2026.01.20 | ₩433,304 | ₩450,986 | ₩432,030 | ₩437,329 | +0.93% | 362.1만 |
|---|
| 2026.01.16 | ₩447,404 | ₩449,443 | ₩430,889 | ₩437,651 | -2.18% | 337.9만 |
|---|
| 2026.01.15 | ₩432,995 | ₩441,072 | ₩425,268 | ₩429,722 | -0.76% | 318만 |
|---|
| 2026.01.14 | ₩429,065 | ₩432,955 | ₩414,737 | ₩418,936 | -2.36% | 194.8만 |
|---|
| 2026.01.13 | ₩428,595 | ₩444,050 | ₩424,960 | ₩427,200 | -0.33% | 346만 |
|---|
| 2026.01.12 | ₩401,536 | ₩432,995 | ₩399,900 | ₩431,278 | +7.41% | 306.6만 |
|---|
| 2026.01.09 | ₩381,896 | ₩409,760 | ₩376,530 | ₩407,842 | +6.79% | 318.7만 |
|---|
| 2026.01.08 | ₩410,350 | ₩410,833 | ₩373,149 | ₩381,628 | -7.00% | 482.6만 |
|---|
| 2026.01.07 | ₩427,965 | ₩431,976 | ₩401,040 | ₩413,543 | -3.37% | 517.9만 |
|---|
| 2026.01.06 | ₩390,254 | ₩445,391 | ₩390,254 | ₩443,272 | +13.59% | 556.4만 |
|---|
| 2026.01.05 | ₩395,714 | ₩399,779 | ₩372,532 | ₩388,819 | -1.74% | 335만 |
|---|
| 2026.01.02 | ₩378,274 | ₩388,577 | ₩376,195 | ₩385,746 | +1.98% | 273.1만 |
|---|
| 2025.12.31 | ₩375,631 | ₩375,967 | ₩367,944 | ₩369,447 | -1.65% | 131.7만 |
|---|
| 2025.12.30 | ₩378,381 | ₩381,011 | ₩375,121 | ₩375,739 | -0.70% | 187.4만 |
|---|
| 2025.12.29 | ₩378,301 | ₩388,336 | ₩374,732 | ₩377,375 | -0.24% | 253.7만 |
|---|
| 2025.12.26 | ₩387,383 | ₩388,778 | ₩379,052 | ₩383,976 | -0.88% | 106.4만 |
|---|
| 2025.12.24 | ₩377,711 | ₩387,034 | ₩377,711 | ₩382,701 | +1.32% | 147.5만 |
|---|
| 2025.12.23 | ₩373,726 | ₩379,455 | ₩368,534 | ₩379,387 | +1.51% | 208.4만 |
|---|
| 2025.12.22 | ₩404,139 | ₩405,145 | ₩374,290 | ₩379,455 | -6.11% | 434만 |
|---|
| 2025.12.19 | ₩397,995 | ₩409,747 | ₩393,997 | ₩397,579 | -0.10% | 2473.1만 |
|---|
| 2025.12.18 | ₩387,034 | ₩401,429 | ₩384,579 | ₩391,730 | +1.21% | 373.1만 |
|---|
| 2025.12.17 | ₩390,536 | ₩398,008 | ₩370,413 | ₩372,479 | -4.62% | 351.4만 |
|---|
| 2025.12.16 | ₩382,889 | ₩395,674 | ₩376,302 | ₩386,538 | +0.95% | 309.1만 |
|---|
| 2025.12.15 | ₩391,582 | ₩394,359 | ₩381,306 | ₩383,117 | -2.16% | 346.6만 |
|---|
| 2025.12.12 | ₩405,145 | ₩407,828 | ₩376,315 | ₩385,881 | -4.75% | 525.6만 |
|---|
| 2025.12.11 | ₩394,815 | ₩414,442 | ₩387,209 | ₩412,993 | +4.60% | 317.6만 |
|---|
| 2025.12.10 | ₩380,595 | ₩404,434 | ₩377,375 | ₩401,013 | +5.36% | 361.7만 |
|---|
| 2025.12.09 | ₩383,399 | ₩388,295 | ₩375,631 | ₩379,468 | -1.03% | 207.3만 |
|---|
| 2025.12.08 | ₩376,973 | ₩386,726 | ₩373,847 | ₩382,889 | +1.57% | 346.9만 |
|---|
| 2025.12.05 | ₩361,961 | ₩375,189 | ₩361,035 | ₩374,008 | +3.33% | 286.3만 |
|---|
| 2025.12.04 | ₩347,056 | ₩357,386 | ₩345,259 | ₩356,353 | +2.68% | 197.2만 |
|---|
| 2025.12.03 | ₩357,467 | ₩357,467 | ₩336,096 | ₩347,016 | -2.92% | 382.8만 |
|---|
| 2025.12.02 | ₩366,120 | ₩373,471 | ₩347,969 | ₩358,017 | -2.21% | 310.2만 |
|---|
| 2025.12.01 | ₩365,020 | ₩370,238 | ₩356,850 | ₩362,350 | -0.73% | 232만 |
|---|
| 2025.11.28 | ₩368,924 | ₩372,385 | ₩361,558 | ₩371,191 | +0.61% | 124.3만 |
|---|
| 2025.11.26 | ₩355,052 | ₩368,924 | ₩352,449 | ₩365,275 | +2.88% | 348.8만 |
|---|
| 2025.11.25 | ₩336,968 | ₩353,590 | ₩331,360 | ₩351,336 | +4.26% | 255.5만 |
|---|
| 2025.11.24 | ₩325,887 | ₩344,373 | ₩325,873 | ₩339,919 | +4.31% | 420만 |
|---|
| 2025.11.21 | ₩318,482 | ₩322,640 | ₩306,689 | ₩318,602 | +0.04% | 417.7만 |
|---|
| 2025.11.20 | ₩366,482 | ₩369,863 | ₩318,482 | ₩322,640 | -11.96% | 407.1만 |
|---|
| 2025.11.19 | ₩340,738 | ₩353,925 | ₩340,738 | ₩347,647 | +2.03% | 230.7만 |
|---|
| 2025.11.18 | ₩345,299 | ₩350,625 | ₩334,754 | ₩340,563 | -1.37% | 247.9만 |
|---|
| 2025.11.17 | ₩345,447 | ₩361,947 | ₩341,395 | ₩350,652 | +1.51% | 285.2만 |
|---|
| 2025.11.14 | ₩340,952 | ₩359,278 | ₩336,847 | ₩346,399 | +1.60% | 471.9만 |
|---|
| 2025.11.13 | ₩367,072 | ₩372,277 | ₩347,258 | ₩352,235 | -4.04% | 535만 |
|---|
| 2025.11.12 | ₩386,364 | ₩399,618 | ₩374,290 | ₩380,005 | -1.65% | 398.5만 |
|---|
| 2025.11.11 | ₩388,067 | ₩397,297 | ₩380,353 | ₩386,364 | -0.44% | 388.1만 |
|---|
| 2025.11.10 | ₩389,999 | ₩397,096 | ₩385,170 | ₩394,399 | +1.13% | 397.2만 |
|---|
| 2025.11.07 | ₩367,528 | ₩375,376 | ₩353,442 | ₩374,759 | +1.97% | 509.9만 |
|---|
| 2025.11.06 | ₩371,969 | ₩381,561 | ₩366,938 | ₩373,579 | +0.43% | 407.5만 |
|---|
| 2025.11.05 | ₩346,506 | ₩380,917 | ₩345,192 | ₩369,956 | +6.77% | 905만 |
|---|
| 2025.11.04 | ₩342,173 | ₩349,230 | ₩334,687 | ₩335,895 | -1.83% | 343.8만 |
|---|
| 2025.11.03 | ₩347,123 | ₩361,626 | ₩340,282 | ₩356,246 | +2.63% | 445만 |
|---|
| 2025.10.31 | ₩371,379 | ₩376,101 | ₩326,450 | ₩343,273 | -7.57% | 861.6만 |
|---|
| 2025.10.30 | ₩346,399 | ₩368,226 | ₩346,117 | ₩359,989 | +3.92% | 717.6만 |
|---|
| 2025.10.29 | ₩322,667 | ₩360,754 | ₩322,050 | ₩356,340 | +10.44% | 990.1만 |
|---|
| 2025.10.28 | ₩307,454 | ₩308,554 | ₩292,013 | ₩299,163 | -2.70% | 650.1만 |
|---|
| 2025.10.27 | ₩323,754 | ₩324,653 | ₩305,375 | ₩308,984 | -4.56% | 494.2만 |
|---|
| 2025.10.24 | ₩314,028 | ₩323,110 | ₩309,265 | ₩314,081 | +0.02% | 366.4만 |
|---|
| 2025.10.23 | ₩292,791 | ₩304,409 | ₩292,791 | ₩303,738 | +3.74% | 257만 |
|---|
| 2025.10.22 | ₩286,647 | ₩294,227 | ₩280,382 | ₩288,498 | +0.65% | 292.5만 |
|---|
| 2025.10.21 | ₩285,252 | ₩290,484 | ₩282,636 | ₩287,854 | +0.91% | 281.8만 |
|---|
| 2025.10.20 | ₩308,554 | ₩312,954 | ₩280,878 | ₩287,626 | -6.78% | 460.2만 |
|---|
| 2025.10.17 | ₩298,399 | ₩309,158 | ₩296,400 | ₩302,383 | +1.34% | 325.9만 |
|---|
| 2025.10.16 | ₩300,706 | ₩312,579 | ₩297,634 | ₩303,228 | +0.84% | 519.7만 |
|---|
| 2025.10.15 | ₩289,317 | ₩295,930 | ₩284,876 | ₩294,307 | +1.72% | 623.7만 |
|---|
| 2025.10.14 | ₩288,941 | ₩291,651 | ₩282,488 | ₩283,910 | -1.74% | 364.7만 |
|---|
| 2025.10.13 | ₩302,598 | ₩302,718 | ₩290,457 | ₩294,481 | -2.68% | 334.9만 |
|---|
| 2025.10.10 | ₩295,675 | ₩300,854 | ₩285,252 | ₩287,599 | -2.73% | 519.1만 |
|---|