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 | ₩1,051,613 | ₩1,058,895 | ₩1,027,380 | ₩1,050,058 | -0.15% | 392.2만 |
| 2026.10.08 | ₩1,065,413 | ₩1,075,471 | ₩1,032,704 | ₩1,039,101 | -2.47% | 506.6만 |
| 2026.10.07 | ₩1,051,734 | ₩1,087,313 | ₩1,047,242 | ₩1,083,008 | +2.97% | 441.5만 |
| 2026.10.06 | ₩1,149,458 | ₩1,158,014 | ₩1,071,005 | ₩1,080,406 | -6.01% | 728.3만 |
| 2026.10.05 | ₩1,174,777 | ₩1,210,986 | ₩1,173,436 | ₩1,189,650 | +1.27% | 558.6만 |
| 2026.10.02 | ₩1,103,111 | ₩1,142,981 | ₩1,061,792 | ₩1,138,555 | +3.21% | 1357.7만 |
| 2026.10.01 | ₩1,221,929 | ₩1,269,135 | ₩1,198,581 | ₩1,268,076 | +3.78% | 248.1만 |
| 2026.09.30 | ₩1,235,125 | ₩1,245,747 | ₩1,216,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,236,923 |
| +0.15% |
| 308만 |
| 2026.09.29 | ₩1,265,300 | ₩1,266,547 | ₩1,207,097 | ₩1,225,000 | -3.18% | 259.3만 |
|---|
| 2026.09.28 | ₩1,223,190 | ₩1,251,044 | ₩1,167,241 | ₩1,235,809 | +1.03% | 340.2만 |
|---|
| 2026.09.25 | ₩1,239,631 | ₩1,239,631 | ₩1,211,697 | ₩1,229,533 | -0.81% | 279.7만 |
|---|
| 2026.09.24 | ₩1,226,623 | ₩1,241,844 | ₩1,205,354 | ₩1,214,902 | -0.96% | 306.7만 |
|---|
| 2026.09.23 | ₩1,224,665 | ₩1,243,172 | ₩1,186,847 | ₩1,238,961 | +1.17% | 324.3만 |
|---|
| 2026.09.22 | ₩1,150,222 | ₩1,256,502 | ₩1,148,479 | ₩1,233,570 | +7.25% | 526.8만 |
|---|
| 2026.09.21 | ₩1,199,279 | ₩1,226,838 | ₩1,155,949 | ₩1,176,561 | -1.89% | 419만 |
|---|
| 2026.09.18 | ₩1,092,556 | ₩1,169,413 | ₩1,082,284 | ₩1,151,697 | +5.41% | 696.7만 |
|---|
| 2026.09.17 | ₩1,084,966 | ₩1,095,225 | ₩1,050,071 | ₩1,077,054 | -0.73% | 530.8만 |
|---|
| 2026.09.16 | ₩1,052,472 | ₩1,071,354 | ₩1,035,319 | ₩1,050,299 | -0.21% | 339.3만 |
|---|
| 2026.09.15 | ₩1,073,178 | ₩1,075,511 | ₩1,017,000 | ₩1,035,051 | -3.55% | 405.2만 |
|---|
| 2026.09.14 | ₩1,043,513 | ₩1,102,172 | ₩1,031,283 | ₩1,080,299 | +3.53% | 414.7만 |
|---|
| 2026.09.11 | ₩1,165,953 | ₩1,167,643 | ₩1,096,580 | ₩1,113,316 | -4.51% | 384.3만 |
|---|
| 2026.09.10 | ₩1,154,071 | ₩1,181,442 | ₩1,137,549 | ₩1,156,445 | +0.21% | 323.6만 |
|---|
| 2026.09.09 | ₩1,197,763 | ₩1,230,284 | ₩1,187,370 | ₩1,188,081 | -0.81% | 351.8만 |
|---|
| 2026.09.08 | ₩1,181,013 | ₩1,241,080 | ₩1,153,334 | ₩1,212,837 | +2.69% | 518.2만 |
|---|
| 2026.09.04 | ₩1,098,001 | ₩1,143,906 | ₩1,079,575 | ₩1,138,944 | +3.73% | 255.7만 |
|---|
| 2026.09.03 | ₩1,067,492 | ₩1,082,337 | ₩1,023,934 | ₩1,070,992 | +0.33% | 296.8만 |
|---|
| 2026.09.02 | ₩1,080,715 | ₩1,120,330 | ₩1,053,625 | ₩1,084,309 | +0.33% | 265.9만 |
|---|
| 2026.09.01 | ₩1,086,615 | ₩1,116,789 | ₩1,075,605 | ₩1,095,171 | +0.79% | 242.1만 |
|---|
| 2026.08.31 | ₩1,108,394 | ₩1,114,000 | ₩1,084,242 | ₩1,110,916 | +0.23% | 345.9만 |
|---|
| 2026.08.28 | ₩1,114,550 | ₩1,147,393 | ₩1,107,053 | ₩1,112,766 | -0.16% | 280.3만 |
|---|
| 2026.08.27 | ₩1,174,442 | ₩1,174,442 | ₩1,090,209 | ₩1,136,155 | -3.26% | 489.5만 |
|---|
| 2026.08.26 | ₩1,107,187 | ₩1,142,176 | ₩1,101,917 | ₩1,135,041 | +2.52% | 212.6만 |
|---|
| 2026.08.25 | ₩1,092,302 | ₩1,107,724 | ₩1,073,017 | ₩1,101,917 | +0.88% | 256만 |
|---|
| 2026.08.24 | ₩1,097,800 | ₩1,103,352 | ₩1,037,988 | ₩1,065,681 | -2.93% | 320.4만 |
|---|
| 2026.08.21 | ₩1,156,861 | ₩1,166,717 | ₩1,119,123 | ₩1,139,910 | -1.47% | 284.4만 |
|---|
| 2026.08.20 | ₩1,118,023 | ₩1,166,342 | ₩1,109,869 | ₩1,140,231 | +1.99% | 324만 |
|---|
| 2026.08.19 | ₩1,222,251 | ₩1,227,294 | ₩1,111,895 | ₩1,116,521 | -8.65% | 597만 |
|---|
| 2026.08.18 | ₩1,246,525 | ₩1,289,130 | ₩1,205,193 | ₩1,211,898 | -2.78% | 460.4만 |
|---|
| 2026.08.17 | ₩1,328,102 | ₩1,359,832 | ₩1,312,411 | ₩1,334,083 | +0.45% | 433.1만 |
|---|
| 2026.08.14 | ₩1,262,296 | ₩1,328,477 | ₩1,233,784 | ₩1,305,451 | +3.42% | 524.7만 |
|---|
| 2026.08.13 | ₩1,169,829 | ₩1,253,592 | ₩1,155,399 | ₩1,235,622 | +5.62% | 459만 |
|---|
| 2026.08.12 | ₩1,155,131 | ₩1,196,234 | ₩1,139,373 | ₩1,177,741 | +1.96% | 473.2만 |
|---|
| 2026.08.11 | ₩1,079,561 | ₩1,108,931 | ₩1,064,823 | ₩1,100,375 | +1.93% | 318.2만 |
|---|
| 2026.08.10 | ₩1,076,812 | ₩1,108,931 | ₩1,054,081 | ₩1,074,184 | -0.24% | 406.9만 |
|---|
| 2026.08.07 | ₩1,156,914 | ₩1,156,914 | ₩1,021,627 | ₩1,089,968 | -5.79% | 597.1만 |
|---|
| 2026.08.06 | ₩1,051,412 | ₩1,173,396 | ₩1,029,526 | ₩1,143,866 | +8.79% | 556.2만 |
|---|
| 2026.08.05 | ₩1,137,402 | ₩1,186,713 | ₩1,121,886 | ₩1,123,361 | -1.23% | 423.6만 |
|---|
| 2026.08.04 | ₩1,181,335 | ₩1,186,847 | ₩1,118,412 | ₩1,133,673 | -4.03% | 502.7만 |
|---|
| 2026.08.03 | ₩1,097,009 | ₩1,126,003 | ₩1,048,824 | ₩1,114,510 | +1.60% | 532.9만 |
|---|
| 2026.07.31 | ₩1,209,216 | ₩1,236,172 | ₩1,123,455 | ₩1,148,130 | -5.05% | 613만 |
|---|
| 2026.07.30 | ₩1,178,680 | ₩1,208,545 | ₩1,114,429 | ₩1,142,162 | -3.10% | 738만 |
|---|
| 2026.07.29 | ₩1,055,221 | ₩1,092,932 | ₩1,002,517 | ₩1,025,154 | -2.85% | 928만 |
|---|
| 2026.07.28 | ₩1,039,074 | ₩1,042,145 | ₩937,395 | ₩1,002,182 | -3.55% | 894.2만 |
|---|
| 2026.07.27 | ₩1,147,942 | ₩1,168,072 | ₩1,047,604 | ₩1,095,641 | -4.56% | 463.7만 |
|---|
| 2026.07.24 | ₩1,179,082 | ₩1,215,009 | ₩1,120,464 | ₩1,142,176 | -3.13% | 522.6만 |
|---|
| 2026.07.23 | ₩1,213,668 | ₩1,255,899 | ₩1,213,668 | ₩1,224,880 | +0.92% | 456만 |
|---|
| 2026.07.22 | ₩1,155,613 | ₩1,235,635 | ₩1,146,870 | ₩1,217,826 | +5.38% | 526.4만 |
|---|
| 2026.07.21 | ₩1,158,684 | ₩1,206,896 | ₩1,133,030 | ₩1,196,006 | +3.22% | 606.3만 |
|---|
| 2026.07.20 | ₩1,086,294 | ₩1,115,287 | ₩1,068,846 | ₩1,076,142 | -0.93% | 486.8만 |
|---|
| 2026.07.17 | ₩966,831 | ₩1,084,456 | ₩939,272 | ₩1,056,307 | +9.25% | 701.3만 |
|---|
| 2026.07.16 | ₩1,052,887 | ₩1,071,461 | ₩991,681 | ₩999,754 | -5.05% | 622만 |
|---|
| 2026.07.15 | ₩1,192,238 | ₩1,197,576 | ₩1,058,064 | ₩1,110,808 | -6.83% | 473.1만 |
|---|
| 2026.07.14 | ₩1,208,492 | ₩1,215,412 | ₩1,165,296 | ₩1,177,875 | -2.53% | 377.2만 |
|---|
| 2026.07.13 | ₩1,166,194 | ₩1,177,097 | ₩1,126,512 | ₩1,154,205 | -1.03% | 414.3만 |
|---|
| 2026.07.10 | ₩1,155,506 | ₩1,243,547 | ₩1,155,506 | ₩1,220,830 | +5.65% | 405.1만 |
|---|
| 2026.07.09 | ₩1,236,855 | ₩1,257,307 | ₩1,191,098 | ₩1,193,673 | -3.49% | 455.7만 |
|---|
| 2026.07.08 | ₩1,087,970 | ₩1,156,552 | ₩1,087,970 | ₩1,153,347 | +6.01% | 493.6만 |
|---|
| 2026.07.07 | ₩1,101,407 | ₩1,123,481 | ₩1,054,094 | ₩1,109,923 | +0.77% | 414.6만 |
|---|
| 2026.07.06 | ₩1,158,175 | ₩1,189,382 | ₩1,137,227 | ₩1,164,397 | +0.54% | 346.1만 |
|---|
| 2026.07.02 | ₩1,207,969 | ₩1,237,888 | ₩1,067,036 | ₩1,099,892 | -8.95% | 629.4만 |
|---|
| 2026.07.01 | ₩1,202,591 | ₩1,256,113 | ₩1,188,456 | ₩1,227,334 | +2.06% | 360만 |
|---|
| 2026.06.30 | ₩1,298,102 | ₩1,339,045 | ₩1,259,895 | ₩1,294,133 | -0.31% | 418.8만 |
|---|
| 2026.06.29 | ₩1,228,407 | ₩1,324,401 | ₩1,180,155 | ₩1,298,867 | +5.74% | 539.1만 |
|---|
| 2026.06.26 | ₩1,333,815 | ₩1,336,349 | ₩1,180,799 | ₩1,206,829 | -9.52% | 931.1만 |
|---|
| 2026.06.25 | ₩1,489,929 | ₩1,489,929 | ₩1,342,854 | ₩1,375,080 | -7.71% | 554.5만 |
|---|
| 2026.06.24 | ₩1,378,244 | ₩1,389,161 | ₩1,278,120 | ₩1,332,018 | -3.35% | 426만 |
|---|
| 2026.06.23 | ₩1,319,962 | ₩1,401,257 | ₩1,318,272 | ₩1,392,822 | +5.52% | 521.1만 |
|---|
| 2026.06.22 | ₩1,460,425 | ₩1,512,714 | ₩1,433,550 | ₩1,467,184 | +0.46% | 687.6만 |
|---|
| 2026.06.18 | ₩1,519,915 | ₩1,535,525 | ₩1,412,858 | ₩1,435,253 | -5.57% | 842.5만 |
|---|
| 2026.06.17 | ₩1,400,412 | ₩1,467,131 | ₩1,399,943 | ₩1,429,674 | +2.09% | 459.3만 |
|---|
| 2026.06.16 | ₩1,400,117 | ₩1,471,154 | ₩1,357,391 | ₩1,383,099 | -1.22% | 580.4만 |
|---|
| 2026.06.15 | ₩1,384,682 | ₩1,384,682 | ₩1,328,705 | ₩1,366,282 | -1.33% | 577.4만 |
|---|
| 2026.06.12 | ₩1,180,396 | ₩1,268,974 | ₩1,164,237 | ₩1,248,590 | +5.78% | 319만 |
|---|
| 2026.06.11 | ₩1,124,313 | ₩1,167,066 | ₩1,101,662 | ₩1,164,169 | +3.54% | 275.5만 |
|---|
| 2026.06.10 | ₩1,102,172 | ₩1,147,299 | ₩1,081,452 | ₩1,094,300 | -0.71% | 345.5만 |
|---|
| 2026.06.09 | ₩1,220,360 | ₩1,222,104 | ₩1,075,391 | ₩1,134,559 | -7.03% | 313.8만 |
|---|
| 2026.06.08 | ₩1,183,789 | ₩1,200,150 | ₩1,145,555 | ₩1,175,810 | -0.67% | 248.3만 |
|---|
| 2026.06.05 | ₩1,192,453 | ₩1,221,259 | ₩1,131,367 | ₩1,136,517 | -4.69% | 361.1만 |
|---|
| 2026.06.04 | ₩1,195,631 | ₩1,262,604 | ₩1,186,847 | ₩1,241,817 | +3.86% | 253.4만 |
|---|
| 2026.06.03 | ₩1,261,035 | ₩1,296,546 | ₩1,232,443 | ₩1,261,531 | +0.04% | 290.2만 |
|---|
| 2026.06.02 | ₩1,247,034 | ₩1,279,005 | ₩1,227,066 | ₩1,242,649 | -0.35% | 256.2만 |
|---|
| 2026.06.01 | ₩1,187,290 | ₩1,261,665 | ₩1,184,058 | ₩1,235,474 | +4.06% | 335.8만 |
|---|
| 2026.05.29 | ₩1,197,348 | ₩1,212,555 | ₩1,162,735 | ₩1,179,873 | -1.46% | 467.5만 |
|---|
| 2026.05.28 | ₩1,192,909 | ₩1,214,191 | ₩1,161,380 | ₩1,181,107 | -0.99% | 283.8만 |
|---|
| 2026.05.27 | ₩1,181,670 | ₩1,192,144 | ₩1,134,639 | ₩1,167,616 | -1.19% | 379.4만 |
|---|
| 2026.05.26 | ₩1,114,657 | ₩1,156,874 | ₩1,095,627 | ₩1,134,223 | +1.76% | 343.8만 |
|---|
| 2026.05.22 | ₩1,092,597 | ₩1,105,042 | ₩1,072,601 | ₩1,089,928 | -0.24% | 253.1만 |
|---|
| 2026.05.21 | ₩1,010,456 | ₩1,088,292 | ₩1,010,456 | ₩1,086,884 | +7.56% | 348.4만 |
|---|
| 2026.05.20 | ₩1,015,405 | ₩1,025,878 | ₩993,733 | ₩1,007,237 | -0.80% | 226.9만 |
|---|
| 2026.05.19 | ₩964,913 | ₩1,000,411 | ₩932,231 | ₩983,474 | +1.92% | 363.9만 |
|---|
| 2026.05.18 | ₩1,074,197 | ₩1,074,197 | ₩952,307 | ₩993,518 | -7.51% | 494.6만 |
|---|
| 2026.05.15 | ₩1,034,729 | ₩1,083,088 | ₩1,026,951 | ₩1,066,781 | +3.10% | 278.5만 |
|---|
| 2026.05.14 | ₩1,089,593 | ₩1,124,621 | ₩1,067,720 | ₩1,079,240 | -0.95% | 236만 |
|---|
| 2026.05.13 | ₩1,109,735 | ₩1,115,757 | ₩1,066,164 | ₩1,096,124 | -1.23% | 251.2만 |
|---|
| 2026.05.12 | ₩1,092,570 | ₩1,117,192 | ₩1,028,560 | ₩1,084,657 | -0.72% | 379.8만 |
|---|
| 2026.05.11 | ₩1,063,804 | ₩1,128,256 | ₩1,060,089 | ₩1,118,466 | +5.14% | 607.9만 |
|---|
| 2026.05.08 | ₩1,046,035 | ₩1,075,712 | ₩1,035,306 | ₩1,049,575 | +0.34% | 487.4만 |
|---|
| 2026.05.07 | ₩1,034,354 | ₩1,034,354 | ₩995,087 | ₩1,027,850 | -0.63% | 490.1만 |
|---|
| 2026.05.06 | ₩1,031,015 | ₩1,055,891 | ₩1,009,557 | ₩1,054,644 | +2.29% | 557.5만 |
|---|
| 2026.05.05 | ₩1,012,508 | ₩1,062,141 | ₩1,009,276 | ₩1,033,978 | +2.12% | 652.3만 |
|---|
| 2026.05.04 | ₩995,288 | ₩1,004,461 | ₩977,881 | ₩990,434 | -0.49% | 602.2만 |
|---|
| 2026.05.01 | ₩894,507 | ₩976,299 | ₩889,532 | ₩974,864 | +8.98% | 737.9만 |
|---|
| 2026.04.30 | ₩878,642 | ₩912,772 | ₩857,011 | ₩903,398 | +2.82% | 647.9만 |
|---|
| 2026.04.29 | ₩895,808 | ₩934,726 | ₩847,556 | ₩862,710 | -3.69% | 1089.7만 |
|---|
| 2026.04.28 | ₩759,099 | ₩795,040 | ₩741,880 | ₩776,520 | +2.29% | 595.7만 |
|---|
| 2026.04.27 | ₩803,717 | ₩808,544 | ₩774,280 | ₩799,090 | -0.58% | 292만 |
|---|
| 2026.04.24 | ₩794,852 | ₩804,615 | ₩775,702 | ₩786,202 | -1.09% | 270.4만 |
|---|
| 2026.04.23 | ₩770,096 | ₩815,223 | ₩768,447 | ₩788,040 | +2.33% | 317.6만 |
|---|
| 2026.04.22 | ₩777,834 | ₩785,867 | ₩755,425 | ₩777,660 | -0.02% | 323.3만 |
|---|
| 2026.04.21 | ₩728,214 | ₩761,325 | ₩718,854 | ₩750,865 | +3.11% | 356.3만 |
|---|
| 2026.04.20 | ₩738,621 | ₩741,612 | ₩712,926 | ₩723,843 | -2.00% | 291.6만 |
|---|
| 2026.04.17 | ₩730,146 | ₩742,376 | ₩720,852 | ₩734,571 | +0.61% | 344.9만 |
|---|
| 2026.04.16 | ₩686,306 | ₩713,530 | ₩678,581 | ₩713,194 | +3.92% | 312.3만 |
|---|
| 2026.04.15 | ₩698,470 | ₩705,403 | ₩674,706 | ₩696,820 | -0.24% | 384.1만 |
|---|
| 2026.04.14 | ₩697,356 | ₩716,440 | ₩672,480 | ₩715,380 | +2.58% | 356.9만 |
|---|
| 2026.04.13 | ₩670,642 | ₩690,316 | ₩664,701 | ₩688,344 | +2.64% | 288만 |
|---|
| 2026.04.10 | ₩676,798 | ₩683,342 | ₩663,293 | ₩674,733 | -0.31% | 343.5만 |
|---|
| 2026.04.09 | ₩675,899 | ₩682,216 | ₩661,416 | ₩671,568 | -0.64% | 309.2만 |
|---|
| 2026.04.08 | ₩674,826 | ₩693,575 | ₩654,000 | ₩665,573 | -1.37% | 542.5만 |
|---|
| 2026.04.07 | ₩600,987 | ₩628,761 | ₩596,776 | ₩628,586 | +4.59% | 427.7만 |
|---|
| 2026.04.06 | ₩604,662 | ₩630,611 | ₩603,200 | ₩607,907 | +0.54% | 488.7만 |
|---|
| 2026.04.02 | ₩537,769 | ₩575,869 | ₩536,428 | ₩575,802 | +7.07% | 237.6만 |
|---|
| 2026.04.01 | ₩531,721 | ₩574,219 | ₩531,479 | ₩567,434 | +6.72% | 371.6만 |
|---|
| 2026.03.31 | ₩497,658 | ₩525,713 | ₩493,514 | ₩525,378 | +5.57% | 360.5만 |
|---|
| 2026.03.30 | ₩527,121 | ₩535,637 | ₩471,279 | ₩486,044 | -7.79% | 415.9만 |
|---|
| 2026.03.27 | ₩507,635 | ₩520,429 | ₩504,350 | ₩509,700 | +0.41% | 232.3만 |
|---|
| 2026.03.26 | ₩538,654 | ₩545,346 | ₩506,026 | ₩507,984 | -5.69% | 411.2만 |
|---|
| 2026.03.25 | ₩550,053 | ₩566,642 | ₩521,690 | ₩554,157 | +0.75% | 345.3만 |
|---|
| 2026.03.24 | ₩540,263 | ₩571,671 | ₩529,723 | ₩569,901 | +5.49% | 376만 |
|---|
| 2026.03.23 | ₩563,249 | ₩570,196 | ₩529,977 | ₩541,819 | -3.80% | 386.5만 |
|---|
| 2026.03.20 | ₩581,354 | ₩589,709 | ₩548,833 | ₩551,488 | -5.14% | 862만 |
|---|
| 2026.03.19 | ₩531,600 | ₩586,664 | ₩520,831 | ₩582,829 | +9.64% | 415.7만 |
|---|
| 2026.03.18 | ₩562,619 | ₩566,924 | ₩543,281 | ₩545,507 | -3.04% | 383.1만 |
|---|
| 2026.03.17 | ₩536,428 | ₩565,006 | ₩533,075 | ₩564,711 | +5.27% | 346.9만 |
|---|
| 2026.03.16 | ₩533,075 | ₩550,912 | ₩530,568 | ₩534,792 | +0.32% | 312만 |
|---|
| 2026.03.13 | ₩507,018 | ₩529,709 | ₩505,771 | ₩514,582 | +1.49% | 291.4만 |
|---|
| 2026.03.12 | ₩513,241 | ₩516,312 | ₩494,439 | ₩501,533 | -2.28% | 205.8만 |
|---|
| 2026.03.11 | ₩514,971 | ₩524,680 | ₩504,443 | ₩517,613 | +0.51% | 197만 |
|---|
| 2026.03.10 | ₩506,831 | ₩534,135 | ₩506,831 | ₩515,360 | +1.68% | 348.7만 |
|---|
| 2026.03.09 | ₩459,209 | ₩502,445 | ₩458,646 | ₩502,003 | +9.32% | 293만 |
|---|
| 2026.03.06 | ₩477,837 | ₩496,652 | ₩470,917 | ₩473,129 | -0.99% | 241.6만 |
|---|
| 2026.03.05 | ₩497,510 | ₩507,126 | ₩472,808 | ₩492,629 | -0.98% | 339.5만 |
|---|
| 2026.03.04 | ₩492,843 | ₩523,688 | ₩489,061 | ₩502,915 | +2.04% | 377.4만 |
|---|
| 2026.03.03 | ₩484,475 | ₩490,805 | ₩469,509 | ₩479,593 | -1.01% | 571.3만 |
|---|
| 2026.03.02 | ₩527,832 | ₩546,754 | ₩502,271 | ₩508,963 | -3.57% | 422.4만 |
|---|
| 2026.02.27 | ₩536,428 | ₩557,349 | ₩531,359 | ₩546,942 | +1.96% | 360.6만 |
|---|
| 2026.02.26 | ₩554,787 | ₩558,556 | ₩527,336 | ₩549,396 | -0.97% | 307.8만 |
|---|
| 2026.02.25 | ₩548,846 | ₩571,966 | ₩547,559 | ₩565,730 | +3.08% | 338.6만 |
|---|
| 2026.02.24 | ₩549,986 | ₩554,935 | ₩528,449 | ₩531,091 | -3.44% | 311.9만 |
|---|
| 2026.02.23 | ₩550,375 | ₩567,259 | ₩539,311 | ₩546,352 | -0.73% | 240.2만 |
|---|
| 2026.02.20 | ₩540,558 | ₩559,213 | ₩535,261 | ₩551,327 | +1.99% | 296.3만 |
|---|
| 2026.02.19 | ₩563,477 | ₩568,761 | ₩539,325 | ₩548,457 | -2.67% | 351.8만 |
|---|
| 2026.02.18 | ₩561,828 | ₩583,298 | ₩559,628 | ₩568,801 | +1.24% | 286.6만 |
|---|
| 2026.02.17 | ₩563,249 | ₩575,627 | ₩551,984 | ₩557,805 | -0.97% | 283.9만 |
|---|
| 2026.02.13 | ₩557,966 | ₩578,886 | ₩539,794 | ₩571,282 | +2.39% | 385.6만 |
|---|
| 2026.02.12 | ₩571,054 | ₩616,678 | ₩571,041 | ₩578,229 | +1.26% | 643.7만 |
|---|
| 2026.02.11 | ₩549,356 | ₩557,349 | ₩524,358 | ₩546,151 | -0.58% | 282.7만 |
|---|
| 2026.02.10 | ₩565,623 | ₩565,623 | ₩529,910 | ₩531,372 | -6.06% | 317.2만 |
|---|
| 2026.02.09 | ₩568,667 | ₩588,126 | ₩556,544 | ₩569,955 | +0.23% | 318.9만 |
|---|
| 2026.02.06 | ₩571,645 | ₩579,248 | ₩545,628 | ₩575,748 | +0.72% | 328.5만 |
|---|
| 2026.02.05 | ₩554,613 | ₩561,104 | ₩528,703 | ₩543,737 | -1.96% | 564.2만 |
|---|
| 2026.02.04 | ₩592,753 | ₩608,108 | ₩539,164 | ₩561,412 | -5.29% | 660.1만 |
|---|
| 2026.02.03 | ₩605,507 | ₩616,101 | ₩569,298 | ₩596,039 | -1.56% | 608.9만 |
|---|
| 2026.02.02 | ₩539,781 | ₩584,707 | ₩535,798 | ₩580,616 | +7.57% | 606.3만 |
|---|
| 2026.01.30 | ₩602,999 | ₩607,397 | ₩532,847 | ₩546,741 | -9.33% | 922.4만 |
|---|
| 2026.01.29 | ₩603,844 | ₩613,995 | ₩582,024 | ₩598,882 | -0.82% | 905.3만 |
|---|
| 2026.01.28 | ₩529,977 | ₩602,811 | ₩521,676 | ₩594,000 | +12.08% | 1475만 |
|---|
| 2026.01.27 | ₩484,958 | ₩514,810 | ₩484,126 | ₩498,556 | +2.80% | 735.4만 |
|---|
| 2026.01.26 | ₩467,832 | ₩496,826 | ₩464,010 | ₩480,492 | +2.71% | 503.9만 |
|---|
| 2026.01.23 | ₩461,958 | ₩466,303 | ₩444,900 | ₩464,144 | +0.47% | 295.8만 |
|---|
| 2026.01.22 | ₩469,375 | ₩469,442 | ₩442,553 | ₩464,721 | -0.99% | 279.6만 |
|---|
| 2026.01.21 | ₩448,467 | ₩468,771 | ₩433,984 | ₩461,623 | +2.93% | 471.1만 |
|---|
| 2026.01.20 | ₩433,152 | ₩450,828 | ₩431,878 | ₩437,175 | +0.93% | 362.1만 |
|---|
| 2026.01.16 | ₩447,247 | ₩449,285 | ₩430,738 | ₩437,497 | -2.18% | 337.9만 |
|---|
| 2026.01.15 | ₩432,844 | ₩440,917 | ₩425,119 | ₩429,572 | -0.76% | 318만 |
|---|
| 2026.01.14 | ₩428,914 | ₩432,804 | ₩414,592 | ₩418,789 | -2.36% | 194.8만 |
|---|
| 2026.01.13 | ₩428,445 | ₩443,894 | ₩424,811 | ₩427,050 | -0.33% | 346만 |
|---|
| 2026.01.12 | ₩401,396 | ₩432,844 | ₩399,760 | ₩431,127 | +7.41% | 306.6만 |
|---|
| 2026.01.09 | ₩381,762 | ₩409,616 | ₩376,398 | ₩407,699 | +6.79% | 318.7만 |
|---|
| 2026.01.08 | ₩410,206 | ₩410,689 | ₩373,019 | ₩381,494 | -7.00% | 482.6만 |
|---|
| 2026.01.07 | ₩427,815 | ₩431,825 | ₩400,899 | ₩413,398 | -3.37% | 517.9만 |
|---|
| 2026.01.06 | ₩390,117 | ₩445,235 | ₩390,117 | ₩443,116 | +13.59% | 556.4만 |
|---|
| 2026.01.05 | ₩395,575 | ₩399,639 | ₩372,402 | ₩388,682 | -1.74% | 335만 |
|---|
| 2026.01.02 | ₩378,142 | ₩388,441 | ₩376,063 | ₩385,611 | +1.98% | 273.1만 |
|---|
| 2025.12.31 | ₩375,500 | ₩375,835 | ₩367,815 | ₩369,317 | -1.65% | 131.7만 |
|---|
| 2025.12.30 | ₩378,249 | ₩380,877 | ₩374,990 | ₩375,607 | -0.70% | 187.4만 |
|---|
| 2025.12.29 | ₩378,168 | ₩388,200 | ₩374,601 | ₩377,243 | -0.24% | 253.7만 |
|---|
| 2025.12.26 | ₩387,247 | ₩388,642 | ₩378,919 | ₩383,841 | -0.88% | 106.4만 |
|---|
| 2025.12.24 | ₩377,578 | ₩386,899 | ₩377,578 | ₩382,567 | +1.32% | 147.5만 |
|---|
| 2025.12.23 | ₩373,595 | ₩379,322 | ₩368,405 | ₩379,255 | +1.51% | 208.4만 |
|---|
| 2025.12.22 | ₩403,997 | ₩405,003 | ₩374,159 | ₩379,322 | -6.11% | 434만 |
|---|
| 2025.12.19 | ₩397,855 | ₩409,603 | ₩393,859 | ₩397,439 | -0.10% | 2473.1만 |
|---|
| 2025.12.18 | ₩386,899 | ₩401,288 | ₩384,445 | ₩391,592 | +1.21% | 373.1만 |
|---|
| 2025.12.17 | ₩390,399 | ₩397,869 | ₩370,283 | ₩372,348 | -4.62% | 351.4만 |
|---|
| 2025.12.16 | ₩382,755 | ₩395,535 | ₩376,170 | ₩386,403 | +0.95% | 309.1만 |
|---|
| 2025.12.15 | ₩391,445 | ₩394,221 | ₩381,172 | ₩382,983 | -2.16% | 346.6만 |
|---|
| 2025.12.12 | ₩405,003 | ₩407,685 | ₩376,184 | ₩385,745 | -4.75% | 525.6만 |
|---|
| 2025.12.11 | ₩394,677 | ₩414,297 | ₩387,073 | ₩412,848 | +4.60% | 317.6만 |
|---|
| 2025.12.10 | ₩380,462 | ₩404,292 | ₩377,243 | ₩400,873 | +5.36% | 361.7만 |
|---|
| 2025.12.09 | ₩383,264 | ₩388,159 | ₩375,500 | ₩379,335 | -1.03% | 207.3만 |
|---|
| 2025.12.08 | ₩376,841 | ₩386,590 | ₩373,716 | ₩382,755 | +1.57% | 346.9만 |
|---|
| 2025.12.05 | ₩361,834 | ₩375,057 | ₩360,909 | ₩373,877 | +3.33% | 286.3만 |
|---|
| 2025.12.04 | ₩346,935 | ₩357,261 | ₩345,138 | ₩356,228 | +2.68% | 197.2만 |
|---|
| 2025.12.03 | ₩357,342 | ₩357,342 | ₩335,978 | ₩346,895 | -2.92% | 382.8만 |
|---|
| 2025.12.02 | ₩365,991 | ₩373,340 | ₩347,847 | ₩357,891 | -2.21% | 310.2만 |
|---|
| 2025.12.01 | ₩364,892 | ₩370,109 | ₩356,725 | ₩362,223 | -0.73% | 232만 |
|---|
| 2025.11.28 | ₩368,794 | ₩372,254 | ₩361,432 | ₩371,061 | +0.61% | 124.3만 |
|---|
| 2025.11.26 | ₩354,928 | ₩368,794 | ₩352,326 | ₩365,147 | +2.88% | 348.8만 |
|---|
| 2025.11.25 | ₩336,850 | ₩353,466 | ₩331,244 | ₩351,213 | +4.26% | 255.5만 |
|---|
| 2025.11.24 | ₩325,773 | ₩344,253 | ₩325,759 | ₩339,800 | +4.31% | 420만 |
|---|
| 2025.11.21 | ₩318,370 | ₩322,527 | ₩306,582 | ₩318,491 | +0.04% | 417.7만 |
|---|
| 2025.11.20 | ₩366,353 | ₩369,733 | ₩318,370 | ₩322,527 | -11.96% | 407.1만 |
|---|
| 2025.11.19 | ₩340,618 | ₩353,801 | ₩340,618 | ₩347,525 | +2.03% | 230.7만 |
|---|
| 2025.11.18 | ₩345,178 | ₩350,502 | ₩334,637 | ₩340,444 | -1.37% | 247.9만 |
|---|
| 2025.11.17 | ₩345,326 | ₩361,821 | ₩341,275 | ₩350,529 | +1.51% | 285.2만 |
|---|
| 2025.11.14 | ₩340,833 | ₩359,152 | ₩336,729 | ₩346,278 | +1.60% | 471.9만 |
|---|
| 2025.11.13 | ₩366,944 | ₩372,147 | ₩347,136 | ₩352,111 | -4.04% | 535만 |
|---|
| 2025.11.12 | ₩386,228 | ₩399,478 | ₩374,159 | ₩379,872 | -1.65% | 398.5만 |
|---|
| 2025.11.11 | ₩387,931 | ₩397,158 | ₩380,220 | ₩386,228 | -0.44% | 388.1만 |
|---|
| 2025.11.10 | ₩389,862 | ₩396,957 | ₩385,035 | ₩394,261 | +1.13% | 397.2만 |
|---|
| 2025.11.07 | ₩367,400 | ₩375,245 | ₩353,318 | ₩374,628 | +1.97% | 509.9만 |
|---|
| 2025.11.06 | ₩371,838 | ₩381,427 | ₩366,809 | ₩373,448 | +0.43% | 407.5만 |
|---|
| 2025.11.05 | ₩346,385 | ₩380,783 | ₩345,071 | ₩369,827 | +6.77% | 905만 |
|---|
| 2025.11.04 | ₩342,053 | ₩349,107 | ₩334,570 | ₩335,777 | -1.83% | 343.8만 |
|---|
| 2025.11.03 | ₩347,002 | ₩361,499 | ₩340,162 | ₩356,121 | +2.63% | 445만 |
|---|
| 2025.10.31 | ₩371,248 | ₩375,969 | ₩326,336 | ₩343,153 | -7.57% | 861.6만 |
|---|
| 2025.10.30 | ₩346,278 | ₩368,097 | ₩345,996 | ₩359,863 | +3.92% | 717.6만 |
|---|
| 2025.10.29 | ₩322,554 | ₩360,627 | ₩321,937 | ₩356,215 | +10.44% | 990.1만 |
|---|
| 2025.10.28 | ₩307,346 | ₩308,446 | ₩291,911 | ₩299,059 | -2.70% | 650.1만 |
|---|
| 2025.10.27 | ₩323,640 | ₩324,539 | ₩305,268 | ₩308,875 | -4.56% | 494.2만 |
|---|
| 2025.10.24 | ₩313,918 | ₩322,997 | ₩309,157 | ₩313,971 | +0.02% | 366.4만 |
|---|
| 2025.10.23 | ₩292,689 | ₩304,302 | ₩292,689 | ₩303,632 | +3.74% | 257만 |
|---|
| 2025.10.22 | ₩286,546 | ₩294,123 | ₩280,284 | ₩288,397 | +0.65% | 292.5만 |
|---|
| 2025.10.21 | ₩285,152 | ₩290,382 | ₩282,537 | ₩287,753 | +0.91% | 281.8만 |
|---|
| 2025.10.20 | ₩308,446 | ₩312,845 | ₩280,780 | ₩287,525 | -6.78% | 460.2만 |
|---|
| 2025.10.17 | ₩298,294 | ₩309,050 | ₩296,296 | ₩302,277 | +1.34% | 325.9만 |
|---|
| 2025.10.16 | ₩300,601 | ₩312,469 | ₩297,530 | ₩303,122 | +0.84% | 519.7만 |
|---|
| 2025.10.15 | ₩289,215 | ₩295,827 | ₩284,776 | ₩294,204 | +1.72% | 623.7만 |
|---|
| 2025.10.14 | ₩288,840 | ₩291,549 | ₩282,389 | ₩283,811 | -1.74% | 364.7만 |
|---|
| 2025.10.13 | ₩302,492 | ₩302,612 | ₩290,355 | ₩294,378 | -2.68% | 334.9만 |
|---|
| 2025.10.10 | ₩295,572 | ₩300,748 | ₩285,152 | ₩287,499 | -2.73% | 519.1만 |
|---|