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 | ₩1,050,790 | ₩1,058,066 | ₩1,026,576 | ₩1,049,236 | -0.15% | 392.2만 |
| 2026.10.08 | ₩1,064,579 | ₩1,074,629 | ₩1,031,896 | ₩1,038,288 | -2.47% | 506.6만 |
| 2026.10.07 | ₩1,050,911 | ₩1,086,461 | ₩1,046,422 | ₩1,082,160 | +2.97% | 441.5만 |
| 2026.10.06 | ₩1,148,558 | ₩1,157,107 | ₩1,070,167 | ₩1,079,560 | -6.01% | 728.3만 |
| 2026.10.05 | ₩1,173,858 | ₩1,210,038 | ₩1,172,518 | ₩1,188,718 | +1.27% | 558.6만 |
| 2026.10.02 | ₩1,102,247 | ₩1,142,086 | ₩1,060,961 | ₩1,137,664 | +3.21% | 1357.7만 |
| 2026.10.01 | ₩1,220,973 | ₩1,268,141 | ₩1,197,643 | ₩1,267,083 | +3.78% | 248.1만 |
| 2026.09.30 | ₩1,234,158 | ₩1,244,771 | ₩1,215,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,235,954 |
| +0.15% |
| 308만 |
| 2026.09.29 | ₩1,264,309 | ₩1,265,555 | ₩1,206,152 | ₩1,224,041 | -3.18% | 259.3만 |
|---|
| 2026.09.28 | ₩1,222,232 | ₩1,250,064 | ₩1,166,327 | ₩1,234,842 | +1.03% | 340.2만 |
|---|
| 2026.09.25 | ₩1,238,661 | ₩1,238,661 | ₩1,210,748 | ₩1,228,571 | -0.81% | 279.7만 |
|---|
| 2026.09.24 | ₩1,225,663 | ₩1,240,872 | ₩1,204,410 | ₩1,213,951 | -0.96% | 306.7만 |
|---|
| 2026.09.23 | ₩1,223,706 | ₩1,242,199 | ₩1,185,918 | ₩1,237,991 | +1.17% | 324.3만 |
|---|
| 2026.09.22 | ₩1,149,322 | ₩1,255,518 | ₩1,147,580 | ₩1,232,604 | +7.25% | 526.8만 |
|---|
| 2026.09.21 | ₩1,198,340 | ₩1,225,877 | ₩1,155,044 | ₩1,175,640 | -1.89% | 419만 |
|---|
| 2026.09.18 | ₩1,091,701 | ₩1,168,497 | ₩1,081,436 | ₩1,150,796 | +5.41% | 696.7만 |
|---|
| 2026.09.17 | ₩1,084,116 | ₩1,094,368 | ₩1,049,249 | ₩1,076,210 | -0.73% | 530.8만 |
|---|
| 2026.09.16 | ₩1,051,648 | ₩1,070,515 | ₩1,034,509 | ₩1,049,477 | -0.21% | 339.3만 |
|---|
| 2026.09.15 | ₩1,072,338 | ₩1,074,669 | ₩1,016,204 | ₩1,034,241 | -3.55% | 405.2만 |
|---|
| 2026.09.14 | ₩1,042,696 | ₩1,101,309 | ₩1,030,475 | ₩1,079,453 | +3.53% | 414.7만 |
|---|
| 2026.09.11 | ₩1,165,040 | ₩1,166,729 | ₩1,095,721 | ₩1,112,444 | -4.51% | 384.3만 |
|---|
| 2026.09.10 | ₩1,153,168 | ₩1,180,517 | ₩1,136,659 | ₩1,155,539 | +0.21% | 323.6만 |
|---|
| 2026.09.09 | ₩1,196,825 | ₩1,229,321 | ₩1,186,440 | ₩1,187,150 | -0.81% | 351.8만 |
|---|
| 2026.09.08 | ₩1,180,089 | ₩1,240,108 | ₩1,152,431 | ₩1,211,887 | +2.69% | 518.2만 |
|---|
| 2026.09.04 | ₩1,097,141 | ₩1,143,010 | ₩1,078,730 | ₩1,138,052 | +3.73% | 255.7만 |
|---|
| 2026.09.03 | ₩1,066,656 | ₩1,081,490 | ₩1,023,132 | ₩1,070,153 | +0.33% | 296.8만 |
|---|
| 2026.09.02 | ₩1,079,868 | ₩1,119,453 | ₩1,052,800 | ₩1,083,460 | +0.33% | 265.9만 |
|---|
| 2026.09.01 | ₩1,085,765 | ₩1,115,915 | ₩1,074,763 | ₩1,094,314 | +0.79% | 242.1만 |
|---|
| 2026.08.31 | ₩1,107,527 | ₩1,113,128 | ₩1,083,393 | ₩1,110,046 | +0.23% | 345.9만 |
|---|
| 2026.08.28 | ₩1,113,677 | ₩1,146,494 | ₩1,106,187 | ₩1,111,895 | -0.16% | 280.3만 |
|---|
| 2026.08.27 | ₩1,173,523 | ₩1,173,523 | ₩1,089,356 | ₩1,135,265 | -3.26% | 489.5만 |
|---|
| 2026.08.26 | ₩1,106,320 | ₩1,141,282 | ₩1,101,054 | ₩1,134,153 | +2.52% | 212.6만 |
|---|
| 2026.08.25 | ₩1,091,446 | ₩1,106,857 | ₩1,072,177 | ₩1,101,054 | +0.88% | 256만 |
|---|
| 2026.08.24 | ₩1,096,940 | ₩1,102,488 | ₩1,037,175 | ₩1,064,847 | -2.93% | 320.4만 |
|---|
| 2026.08.21 | ₩1,155,955 | ₩1,165,804 | ₩1,118,247 | ₩1,139,017 | -1.47% | 284.4만 |
|---|
| 2026.08.20 | ₩1,117,148 | ₩1,165,429 | ₩1,109,001 | ₩1,139,339 | +1.99% | 324만 |
|---|
| 2026.08.19 | ₩1,221,294 | ₩1,226,333 | ₩1,111,024 | ₩1,115,647 | -8.65% | 597만 |
|---|
| 2026.08.18 | ₩1,245,549 | ₩1,288,121 | ₩1,204,249 | ₩1,210,949 | -2.78% | 460.4만 |
|---|
| 2026.08.17 | ₩1,327,062 | ₩1,358,767 | ₩1,311,384 | ₩1,333,038 | +0.45% | 433.1만 |
|---|
| 2026.08.14 | ₩1,261,307 | ₩1,327,437 | ₩1,232,818 | ₩1,304,429 | +3.42% | 524.7만 |
|---|
| 2026.08.13 | ₩1,168,913 | ₩1,252,611 | ₩1,154,494 | ₩1,234,654 | +5.62% | 459만 |
|---|
| 2026.08.12 | ₩1,154,226 | ₩1,195,298 | ₩1,138,481 | ₩1,176,819 | +1.96% | 473.2만 |
|---|
| 2026.08.11 | ₩1,078,716 | ₩1,108,063 | ₩1,063,989 | ₩1,099,513 | +1.93% | 318.2만 |
|---|
| 2026.08.10 | ₩1,075,969 | ₩1,108,063 | ₩1,053,256 | ₩1,073,343 | -0.24% | 406.9만 |
|---|
| 2026.08.07 | ₩1,156,008 | ₩1,156,008 | ₩1,020,827 | ₩1,089,115 | -5.79% | 597.1만 |
|---|
| 2026.08.06 | ₩1,050,589 | ₩1,172,477 | ₩1,028,720 | ₩1,142,970 | +8.79% | 556.2만 |
|---|
| 2026.08.05 | ₩1,136,511 | ₩1,185,784 | ₩1,121,007 | ₩1,122,481 | -1.23% | 423.6만 |
|---|
| 2026.08.04 | ₩1,180,410 | ₩1,185,918 | ₩1,117,536 | ₩1,132,786 | -4.03% | 502.7만 |
|---|
| 2026.08.03 | ₩1,096,150 | ₩1,125,121 | ₩1,048,003 | ₩1,113,637 | +1.60% | 532.9만 |
|---|
| 2026.07.31 | ₩1,208,269 | ₩1,235,204 | ₩1,122,575 | ₩1,147,231 | -5.05% | 613만 |
|---|
| 2026.07.30 | ₩1,177,757 | ₩1,207,599 | ₩1,113,557 | ₩1,141,268 | -3.10% | 738만 |
|---|
| 2026.07.29 | ₩1,054,395 | ₩1,092,076 | ₩1,001,732 | ₩1,024,351 | -2.85% | 928만 |
|---|
| 2026.07.28 | ₩1,038,261 | ₩1,041,330 | ₩936,661 | ₩1,001,397 | -3.55% | 894.2만 |
|---|
| 2026.07.27 | ₩1,147,044 | ₩1,167,157 | ₩1,046,783 | ₩1,094,783 | -4.56% | 463.7만 |
|---|
| 2026.07.24 | ₩1,178,159 | ₩1,214,058 | ₩1,119,587 | ₩1,141,282 | -3.13% | 522.6만 |
|---|
| 2026.07.23 | ₩1,212,718 | ₩1,254,915 | ₩1,212,718 | ₩1,223,921 | +0.92% | 456만 |
|---|
| 2026.07.22 | ₩1,154,709 | ₩1,234,668 | ₩1,145,972 | ₩1,216,872 | +5.38% | 526.4만 |
|---|
| 2026.07.21 | ₩1,157,777 | ₩1,205,951 | ₩1,132,143 | ₩1,195,070 | +3.22% | 606.3만 |
|---|
| 2026.07.20 | ₩1,085,443 | ₩1,114,414 | ₩1,068,009 | ₩1,075,299 | -0.93% | 486.8만 |
|---|
| 2026.07.17 | ₩966,074 | ₩1,083,607 | ₩938,537 | ₩1,055,480 | +9.25% | 701.3만 |
|---|
| 2026.07.16 | ₩1,052,063 | ₩1,070,622 | ₩990,905 | ₩998,971 | -5.05% | 622만 |
|---|
| 2026.07.15 | ₩1,191,305 | ₩1,196,638 | ₩1,057,236 | ₩1,109,939 | -6.83% | 473.1만 |
|---|
| 2026.07.14 | ₩1,207,546 | ₩1,214,460 | ₩1,164,384 | ₩1,176,953 | -2.53% | 377.2만 |
|---|
| 2026.07.13 | ₩1,165,281 | ₩1,176,176 | ₩1,125,630 | ₩1,153,302 | -1.03% | 414.3만 |
|---|
| 2026.07.10 | ₩1,154,601 | ₩1,242,574 | ₩1,154,601 | ₩1,219,874 | +5.65% | 405.1만 |
|---|
| 2026.07.09 | ₩1,235,887 | ₩1,256,322 | ₩1,190,166 | ₩1,192,738 | -3.49% | 455.7만 |
|---|
| 2026.07.08 | ₩1,087,118 | ₩1,155,647 | ₩1,087,118 | ₩1,152,444 | +6.01% | 493.6만 |
|---|
| 2026.07.07 | ₩1,100,545 | ₩1,122,602 | ₩1,053,269 | ₩1,109,054 | +0.77% | 414.6만 |
|---|
| 2026.07.06 | ₩1,157,268 | ₩1,188,450 | ₩1,136,337 | ₩1,163,486 | +0.54% | 346.1만 |
|---|
| 2026.07.02 | ₩1,207,023 | ₩1,236,919 | ₩1,066,200 | ₩1,099,031 | -8.95% | 629.4만 |
|---|
| 2026.07.01 | ₩1,201,650 | ₩1,255,130 | ₩1,187,526 | ₩1,226,373 | +2.06% | 360만 |
|---|
| 2026.06.30 | ₩1,297,086 | ₩1,337,997 | ₩1,258,909 | ₩1,293,119 | -0.31% | 418.8만 |
|---|
| 2026.06.29 | ₩1,227,445 | ₩1,323,364 | ₩1,179,231 | ₩1,297,850 | +5.74% | 539.1만 |
|---|
| 2026.06.26 | ₩1,332,771 | ₩1,335,303 | ₩1,179,874 | ₩1,205,884 | -9.52% | 931.1만 |
|---|
| 2026.06.25 | ₩1,488,762 | ₩1,488,762 | ₩1,341,802 | ₩1,374,003 | -7.71% | 554.5만 |
|---|
| 2026.06.24 | ₩1,377,165 | ₩1,388,073 | ₩1,277,119 | ₩1,330,975 | -3.35% | 426만 |
|---|
| 2026.06.23 | ₩1,318,928 | ₩1,400,160 | ₩1,317,240 | ₩1,391,731 | +5.52% | 521.1만 |
|---|
| 2026.06.22 | ₩1,459,282 | ₩1,511,529 | ₩1,432,428 | ₩1,466,036 | +0.46% | 687.6만 |
|---|
| 2026.06.18 | ₩1,518,725 | ₩1,534,323 | ₩1,411,751 | ₩1,434,130 | -5.57% | 842.5만 |
|---|
| 2026.06.17 | ₩1,399,316 | ₩1,465,982 | ₩1,398,847 | ₩1,428,555 | +2.09% | 459.3만 |
|---|
| 2026.06.16 | ₩1,399,021 | ₩1,470,002 | ₩1,356,328 | ₩1,382,016 | -1.22% | 580.4만 |
|---|
| 2026.06.15 | ₩1,383,597 | ₩1,383,597 | ₩1,327,665 | ₩1,365,212 | -1.33% | 577.4만 |
|---|
| 2026.06.12 | ₩1,179,472 | ₩1,267,981 | ₩1,163,325 | ₩1,247,612 | +5.78% | 319만 |
|---|
| 2026.06.11 | ₩1,123,433 | ₩1,166,152 | ₩1,100,800 | ₩1,163,258 | +3.54% | 275.5만 |
|---|
| 2026.06.10 | ₩1,101,309 | ₩1,146,401 | ₩1,080,605 | ₩1,093,443 | -0.71% | 345.5만 |
|---|
| 2026.06.09 | ₩1,219,405 | ₩1,221,147 | ₩1,074,549 | ₩1,133,670 | -7.03% | 313.8만 |
|---|
| 2026.06.08 | ₩1,182,862 | ₩1,199,211 | ₩1,144,659 | ₩1,174,889 | -0.67% | 248.3만 |
|---|
| 2026.06.05 | ₩1,191,519 | ₩1,220,303 | ₩1,130,481 | ₩1,135,627 | -4.69% | 361.1만 |
|---|
| 2026.06.04 | ₩1,194,695 | ₩1,261,615 | ₩1,185,918 | ₩1,240,845 | +3.86% | 253.4만 |
|---|
| 2026.06.03 | ₩1,260,048 | ₩1,295,531 | ₩1,231,478 | ₩1,260,543 | +0.04% | 290.2만 |
|---|
| 2026.06.02 | ₩1,246,058 | ₩1,278,004 | ₩1,226,105 | ₩1,241,676 | -0.35% | 256.2만 |
|---|
| 2026.06.01 | ₩1,186,360 | ₩1,260,677 | ₩1,183,130 | ₩1,234,507 | +4.06% | 335.8만 |
|---|
| 2026.05.29 | ₩1,196,410 | ₩1,211,606 | ₩1,161,824 | ₩1,178,950 | -1.46% | 467.5만 |
|---|
| 2026.05.28 | ₩1,191,975 | ₩1,213,241 | ₩1,160,471 | ₩1,180,182 | -0.99% | 283.8만 |
|---|
| 2026.05.27 | ₩1,180,745 | ₩1,191,211 | ₩1,133,751 | ₩1,166,702 | -1.19% | 379.4만 |
|---|
| 2026.05.26 | ₩1,113,784 | ₩1,155,968 | ₩1,094,770 | ₩1,133,335 | +1.76% | 343.8만 |
|---|
| 2026.05.22 | ₩1,091,741 | ₩1,104,176 | ₩1,071,761 | ₩1,089,074 | -0.24% | 253.1만 |
|---|
| 2026.05.21 | ₩1,009,665 | ₩1,087,440 | ₩1,009,665 | ₩1,086,033 | +7.56% | 348.4만 |
|---|
| 2026.05.20 | ₩1,014,610 | ₩1,025,075 | ₩992,955 | ₩1,006,449 | -0.80% | 226.9만 |
|---|
| 2026.05.19 | ₩964,158 | ₩999,628 | ₩931,502 | ₩982,704 | +1.92% | 363.9만 |
|---|
| 2026.05.18 | ₩1,073,356 | ₩1,073,356 | ₩951,562 | ₩992,740 | -7.51% | 494.6만 |
|---|
| 2026.05.15 | ₩1,033,919 | ₩1,082,240 | ₩1,026,147 | ₩1,065,946 | +3.10% | 278.5만 |
|---|
| 2026.05.14 | ₩1,088,739 | ₩1,123,741 | ₩1,066,884 | ₩1,078,395 | -0.95% | 236만 |
|---|
| 2026.05.13 | ₩1,108,867 | ₩1,114,883 | ₩1,065,329 | ₩1,095,265 | -1.23% | 251.2만 |
|---|
| 2026.05.12 | ₩1,091,714 | ₩1,116,317 | ₩1,027,755 | ₩1,083,808 | -0.72% | 379.8만 |
|---|
| 2026.05.11 | ₩1,062,971 | ₩1,127,372 | ₩1,059,259 | ₩1,117,590 | +5.14% | 607.9만 |
|---|
| 2026.05.08 | ₩1,045,216 | ₩1,074,870 | ₩1,034,495 | ₩1,048,753 | +0.34% | 487.4만 |
|---|
| 2026.05.07 | ₩1,033,544 | ₩1,033,544 | ₩994,308 | ₩1,027,045 | -0.63% | 490.1만 |
|---|
| 2026.05.06 | ₩1,030,207 | ₩1,055,065 | ₩1,008,767 | ₩1,053,819 | +2.29% | 557.5만 |
|---|
| 2026.05.05 | ₩1,011,715 | ₩1,061,309 | ₩1,008,486 | ₩1,033,169 | +2.12% | 652.3만 |
|---|
| 2026.05.04 | ₩994,509 | ₩1,003,675 | ₩977,116 | ₩989,658 | -0.49% | 602.2만 |
|---|
| 2026.05.01 | ₩893,807 | ₩975,535 | ₩888,835 | ₩974,101 | +8.98% | 737.9만 |
|---|
| 2026.04.30 | ₩877,954 | ₩912,058 | ₩856,340 | ₩902,691 | +2.82% | 647.9만 |
|---|
| 2026.04.29 | ₩895,107 | ₩933,994 | ₩846,893 | ₩862,035 | -3.69% | 1089.7만 |
|---|
| 2026.04.28 | ₩758,505 | ₩794,417 | ₩741,299 | ₩775,912 | +2.29% | 595.7만 |
|---|
| 2026.04.27 | ₩803,087 | ₩807,911 | ₩773,674 | ₩798,464 | -0.58% | 292만 |
|---|
| 2026.04.24 | ₩794,230 | ₩803,985 | ₩775,094 | ₩785,587 | -1.09% | 270.4만 |
|---|
| 2026.04.23 | ₩769,493 | ₩814,585 | ₩767,845 | ₩787,423 | +2.33% | 317.6만 |
|---|
| 2026.04.22 | ₩777,225 | ₩785,252 | ₩754,833 | ₩777,051 | -0.02% | 323.3만 |
|---|
| 2026.04.21 | ₩727,644 | ₩760,729 | ₩718,291 | ₩750,277 | +3.11% | 356.3만 |
|---|
| 2026.04.20 | ₩738,043 | ₩741,031 | ₩712,368 | ₩723,276 | -2.00% | 291.6만 |
|---|
| 2026.04.17 | ₩729,574 | ₩741,795 | ₩720,288 | ₩733,996 | +0.61% | 344.9만 |
|---|
| 2026.04.16 | ₩685,769 | ₩712,971 | ₩678,050 | ₩712,636 | +3.92% | 312.3만 |
|---|
| 2026.04.15 | ₩697,923 | ₩704,851 | ₩674,177 | ₩696,274 | -0.24% | 384.1만 |
|---|
| 2026.04.14 | ₩696,810 | ₩715,879 | ₩671,953 | ₩714,820 | +2.58% | 356.9만 |
|---|
| 2026.04.13 | ₩670,117 | ₩689,775 | ₩664,181 | ₩687,806 | +2.64% | 288만 |
|---|
| 2026.04.10 | ₩676,268 | ₩682,807 | ₩662,774 | ₩674,204 | -0.31% | 343.5만 |
|---|
| 2026.04.09 | ₩675,370 | ₩681,682 | ₩660,898 | ₩671,042 | -0.64% | 309.2만 |
|---|
| 2026.04.08 | ₩674,298 | ₩693,032 | ₩653,488 | ₩665,052 | -1.37% | 542.5만 |
|---|
| 2026.04.07 | ₩600,517 | ₩628,268 | ₩596,309 | ₩628,094 | +4.59% | 427.7만 |
|---|
| 2026.04.06 | ₩604,188 | ₩630,118 | ₩602,728 | ₩607,431 | +0.54% | 488.7만 |
|---|
| 2026.04.02 | ₩537,348 | ₩575,418 | ₩536,008 | ₩575,351 | +7.07% | 237.6만 |
|---|
| 2026.04.01 | ₩531,305 | ₩573,770 | ₩531,063 | ₩566,989 | +6.72% | 371.6만 |
|---|
| 2026.03.31 | ₩497,268 | ₩525,301 | ₩493,127 | ₩524,966 | +5.57% | 360.5만 |
|---|
| 2026.03.30 | ₩526,708 | ₩535,217 | ₩470,910 | ₩485,663 | -7.79% | 415.9만 |
|---|
| 2026.03.27 | ₩507,238 | ₩520,022 | ₩503,955 | ₩509,301 | +0.41% | 232.3만 |
|---|
| 2026.03.26 | ₩538,232 | ₩544,919 | ₩505,630 | ₩507,586 | -5.69% | 411.2만 |
|---|
| 2026.03.25 | ₩549,623 | ₩566,199 | ₩521,281 | ₩553,723 | +0.75% | 345.3만 |
|---|
| 2026.03.24 | ₩539,840 | ₩571,224 | ₩529,308 | ₩569,455 | +5.49% | 376만 |
|---|
| 2026.03.23 | ₩562,808 | ₩569,750 | ₩529,563 | ₩541,395 | -3.80% | 386.5만 |
|---|
| 2026.03.20 | ₩580,899 | ₩589,247 | ₩548,403 | ₩551,056 | -5.14% | 862만 |
|---|
| 2026.03.19 | ₩531,184 | ₩586,205 | ₩520,424 | ₩582,373 | +9.64% | 415.7만 |
|---|
| 2026.03.18 | ₩562,179 | ₩566,480 | ₩542,855 | ₩545,080 | -3.04% | 383.1만 |
|---|
| 2026.03.17 | ₩536,008 | ₩564,564 | ₩532,658 | ₩564,269 | +5.27% | 346.9만 |
|---|
| 2026.03.16 | ₩532,658 | ₩550,480 | ₩530,152 | ₩534,373 | +0.32% | 312만 |
|---|
| 2026.03.13 | ₩506,621 | ₩529,294 | ₩505,375 | ₩514,179 | +1.49% | 291.4만 |
|---|
| 2026.03.12 | ₩512,839 | ₩515,908 | ₩494,052 | ₩501,141 | -2.28% | 205.8만 |
|---|
| 2026.03.11 | ₩514,568 | ₩524,269 | ₩504,049 | ₩517,208 | +0.51% | 197만 |
|---|
| 2026.03.10 | ₩506,434 | ₩533,717 | ₩506,434 | ₩514,956 | +1.68% | 348.7만 |
|---|
| 2026.03.09 | ₩458,850 | ₩502,052 | ₩458,287 | ₩501,610 | +9.32% | 293만 |
|---|
| 2026.03.06 | ₩477,463 | ₩496,263 | ₩470,548 | ₩472,759 | -0.99% | 241.6만 |
|---|
| 2026.03.05 | ₩497,121 | ₩506,729 | ₩472,437 | ₩492,243 | -0.98% | 339.5만 |
|---|
| 2026.03.04 | ₩492,457 | ₩523,278 | ₩488,678 | ₩502,521 | +2.04% | 377.4만 |
|---|
| 2026.03.03 | ₩484,096 | ₩490,421 | ₩469,141 | ₩479,218 | -1.01% | 571.3만 |
|---|
| 2026.03.02 | ₩527,418 | ₩546,326 | ₩501,878 | ₩508,564 | -3.57% | 422.4만 |
|---|
| 2026.02.27 | ₩536,008 | ₩556,912 | ₩530,943 | ₩546,514 | +1.96% | 360.6만 |
|---|
| 2026.02.26 | ₩554,353 | ₩558,118 | ₩526,923 | ₩548,966 | -0.97% | 307.8만 |
|---|
| 2026.02.25 | ₩548,417 | ₩571,519 | ₩547,130 | ₩565,287 | +3.08% | 338.6만 |
|---|
| 2026.02.24 | ₩549,556 | ₩554,500 | ₩528,035 | ₩530,675 | -3.44% | 311.9만 |
|---|
| 2026.02.23 | ₩549,944 | ₩566,815 | ₩538,889 | ₩545,924 | -0.73% | 240.2만 |
|---|
| 2026.02.20 | ₩540,135 | ₩558,775 | ₩534,842 | ₩550,896 | +1.99% | 296.3만 |
|---|
| 2026.02.19 | ₩563,036 | ₩568,316 | ₩538,902 | ₩548,028 | -2.67% | 351.8만 |
|---|
| 2026.02.18 | ₩561,388 | ₩582,842 | ₩559,190 | ₩568,356 | +1.24% | 286.6만 |
|---|
| 2026.02.17 | ₩562,808 | ₩575,177 | ₩551,552 | ₩557,368 | -0.97% | 283.9만 |
|---|
| 2026.02.13 | ₩557,529 | ₩578,433 | ₩539,371 | ₩570,835 | +2.39% | 385.6만 |
|---|
| 2026.02.12 | ₩570,607 | ₩616,195 | ₩570,594 | ₩577,776 | +1.26% | 643.7만 |
|---|
| 2026.02.11 | ₩548,926 | ₩556,912 | ₩523,948 | ₩545,723 | -0.58% | 282.7만 |
|---|
| 2026.02.10 | ₩565,180 | ₩565,180 | ₩529,496 | ₩530,956 | -6.06% | 317.2만 |
|---|
| 2026.02.09 | ₩568,222 | ₩587,666 | ₩556,108 | ₩569,509 | +0.23% | 318.9만 |
|---|
| 2026.02.06 | ₩571,197 | ₩578,795 | ₩545,201 | ₩575,297 | +0.72% | 328.5만 |
|---|
| 2026.02.05 | ₩554,179 | ₩560,664 | ₩528,289 | ₩543,311 | -1.96% | 564.2만 |
|---|
| 2026.02.04 | ₩592,289 | ₩607,632 | ₩538,742 | ₩560,973 | -5.29% | 660.1만 |
|---|
| 2026.02.03 | ₩605,032 | ₩615,619 | ₩568,852 | ₩595,572 | -1.56% | 608.9만 |
|---|
| 2026.02.02 | ₩539,358 | ₩584,249 | ₩535,378 | ₩580,162 | +7.57% | 606.3만 |
|---|
| 2026.01.30 | ₩602,527 | ₩606,922 | ₩532,430 | ₩546,313 | -9.33% | 922.4만 |
|---|
| 2026.01.29 | ₩603,371 | ₩613,515 | ₩581,569 | ₩598,413 | -0.82% | 905.3만 |
|---|
| 2026.01.28 | ₩529,563 | ₩602,339 | ₩521,268 | ₩593,535 | +12.08% | 1475만 |
|---|
| 2026.01.27 | ₩484,578 | ₩514,407 | ₩483,747 | ₩498,166 | +2.80% | 735.4만 |
|---|
| 2026.01.26 | ₩467,466 | ₩496,437 | ₩463,647 | ₩480,116 | +2.71% | 503.9만 |
|---|
| 2026.01.23 | ₩461,597 | ₩465,938 | ₩444,552 | ₩463,781 | +0.47% | 295.8만 |
|---|
| 2026.01.22 | ₩469,007 | ₩469,074 | ₩442,207 | ₩464,357 | -0.99% | 279.6만 |
|---|
| 2026.01.21 | ₩448,116 | ₩468,404 | ₩433,644 | ₩461,262 | +2.93% | 471.1만 |
|---|
| 2026.01.20 | ₩432,813 | ₩450,475 | ₩431,540 | ₩436,833 | +0.93% | 362.1만 |
|---|
| 2026.01.16 | ₩446,897 | ₩448,933 | ₩430,401 | ₩437,155 | -2.18% | 337.9만 |
|---|
| 2026.01.15 | ₩432,505 | ₩440,572 | ₩424,786 | ₩429,235 | -0.76% | 318만 |
|---|
| 2026.01.14 | ₩428,579 | ₩432,465 | ₩414,267 | ₩418,461 | -2.36% | 194.8만 |
|---|
| 2026.01.13 | ₩428,110 | ₩443,547 | ₩424,478 | ₩426,716 | -0.33% | 346만 |
|---|
| 2026.01.12 | ₩401,081 | ₩432,505 | ₩399,447 | ₩430,790 | +7.41% | 306.6만 |
|---|
| 2026.01.09 | ₩381,464 | ₩409,296 | ₩376,103 | ₩407,379 | +6.79% | 318.7만 |
|---|
| 2026.01.08 | ₩409,885 | ₩410,368 | ₩372,727 | ₩381,195 | -7.00% | 482.6만 |
|---|
| 2026.01.07 | ₩427,480 | ₩431,486 | ₩400,586 | ₩413,075 | -3.37% | 517.9만 |
|---|
| 2026.01.06 | ₩389,812 | ₩444,887 | ₩389,812 | ₩442,769 | +13.59% | 556.4만 |
|---|
| 2026.01.05 | ₩395,266 | ₩399,326 | ₩372,110 | ₩388,378 | -1.74% | 335만 |
|---|
| 2026.01.02 | ₩377,845 | ₩388,137 | ₩375,768 | ₩385,309 | +1.98% | 273.1만 |
|---|
| 2025.12.31 | ₩375,206 | ₩375,541 | ₩367,527 | ₩369,028 | -1.65% | 131.7만 |
|---|
| 2025.12.30 | ₩377,953 | ₩380,579 | ₩374,696 | ₩375,313 | -0.70% | 187.4만 |
|---|
| 2025.12.29 | ₩377,872 | ₩387,896 | ₩374,308 | ₩376,948 | -0.24% | 253.7만 |
|---|
| 2025.12.26 | ₩386,944 | ₩388,338 | ₩378,623 | ₩383,541 | -0.88% | 106.4만 |
|---|
| 2025.12.24 | ₩377,283 | ₩386,596 | ₩377,283 | ₩382,267 | +1.32% | 147.5만 |
|---|
| 2025.12.23 | ₩373,303 | ₩379,025 | ₩368,117 | ₩378,958 | +1.51% | 208.4만 |
|---|
| 2025.12.22 | ₩403,681 | ₩404,686 | ₩373,866 | ₩379,025 | -6.11% | 434만 |
|---|
| 2025.12.19 | ₩397,544 | ₩409,282 | ₩393,550 | ₩397,128 | -0.10% | 2473.1만 |
|---|
| 2025.12.18 | ₩386,596 | ₩400,974 | ₩384,144 | ₩391,286 | +1.21% | 373.1만 |
|---|
| 2025.12.17 | ₩390,093 | ₩397,557 | ₩369,993 | ₩372,057 | -4.62% | 351.4만 |
|---|
| 2025.12.16 | ₩382,455 | ₩395,226 | ₩375,876 | ₩386,100 | +0.95% | 309.1만 |
|---|
| 2025.12.15 | ₩391,138 | ₩393,912 | ₩380,874 | ₩382,683 | -2.16% | 346.6만 |
|---|
| 2025.12.12 | ₩404,686 | ₩407,366 | ₩375,889 | ₩385,443 | -4.75% | 525.6만 |
|---|
| 2025.12.11 | ₩394,368 | ₩413,972 | ₩386,770 | ₩412,525 | +4.60% | 317.6만 |
|---|
| 2025.12.10 | ₩380,164 | ₩403,976 | ₩376,948 | ₩400,559 | +5.36% | 361.7만 |
|---|
| 2025.12.09 | ₩382,964 | ₩387,855 | ₩375,206 | ₩379,038 | -1.03% | 207.3만 |
|---|
| 2025.12.08 | ₩376,546 | ₩386,288 | ₩373,423 | ₩382,455 | +1.57% | 346.9만 |
|---|
| 2025.12.05 | ₩361,551 | ₩374,763 | ₩360,626 | ₩373,584 | +3.33% | 286.3만 |
|---|
| 2025.12.04 | ₩346,663 | ₩356,981 | ₩344,868 | ₩355,950 | +2.68% | 197.2만 |
|---|
| 2025.12.03 | ₩357,062 | ₩357,062 | ₩335,715 | ₩346,623 | -2.92% | 382.8만 |
|---|
| 2025.12.02 | ₩365,705 | ₩373,048 | ₩347,574 | ₩357,611 | -2.21% | 310.2만 |
|---|
| 2025.12.01 | ₩364,606 | ₩369,819 | ₩356,445 | ₩361,939 | -0.73% | 232만 |
|---|
| 2025.11.28 | ₩368,506 | ₩371,963 | ₩361,149 | ₩370,770 | +0.61% | 124.3만 |
|---|
| 2025.11.26 | ₩354,650 | ₩368,506 | ₩352,050 | ₩364,861 | +2.88% | 348.8만 |
|---|
| 2025.11.25 | ₩336,586 | ₩353,189 | ₩330,985 | ₩350,938 | +4.26% | 255.5만 |
|---|
| 2025.11.24 | ₩325,518 | ₩343,983 | ₩325,504 | ₩339,534 | +4.31% | 420만 |
|---|
| 2025.11.21 | ₩318,121 | ₩322,275 | ₩306,342 | ₩318,241 | +0.04% | 417.7만 |
|---|
| 2025.11.20 | ₩366,067 | ₩369,444 | ₩318,121 | ₩322,275 | -11.96% | 407.1만 |
|---|
| 2025.11.19 | ₩340,352 | ₩353,524 | ₩340,352 | ₩347,253 | +2.03% | 230.7만 |
|---|
| 2025.11.18 | ₩344,908 | ₩350,228 | ₩334,375 | ₩340,177 | -1.37% | 247.9만 |
|---|
| 2025.11.17 | ₩345,055 | ₩361,537 | ₩341,008 | ₩350,254 | +1.51% | 285.2만 |
|---|
| 2025.11.14 | ₩340,566 | ₩358,871 | ₩336,466 | ₩346,007 | +1.60% | 471.9만 |
|---|
| 2025.11.13 | ₩366,656 | ₩371,856 | ₩346,864 | ₩351,836 | -4.04% | 535만 |
|---|
| 2025.11.12 | ₩385,926 | ₩399,165 | ₩373,866 | ₩379,574 | -1.65% | 398.5만 |
|---|
| 2025.11.11 | ₩387,628 | ₩396,847 | ₩379,922 | ₩385,926 | -0.44% | 388.1만 |
|---|
| 2025.11.10 | ₩389,557 | ₩396,646 | ₩384,733 | ₩393,952 | +1.13% | 397.2만 |
|---|
| 2025.11.07 | ₩367,112 | ₩374,951 | ₩353,042 | ₩374,335 | +1.97% | 509.9만 |
|---|
| 2025.11.06 | ₩371,547 | ₩381,129 | ₩366,522 | ₩373,155 | +0.43% | 407.5만 |
|---|
| 2025.11.05 | ₩346,114 | ₩380,485 | ₩344,801 | ₩369,537 | +6.77% | 905만 |
|---|
| 2025.11.04 | ₩341,785 | ₩348,834 | ₩334,308 | ₩335,514 | -1.83% | 343.8만 |
|---|
| 2025.11.03 | ₩346,730 | ₩361,216 | ₩339,896 | ₩355,842 | +2.63% | 445만 |
|---|
| 2025.10.31 | ₩370,958 | ₩375,675 | ₩326,080 | ₩342,884 | -7.57% | 861.6만 |
|---|
| 2025.10.30 | ₩346,007 | ₩367,809 | ₩345,725 | ₩359,581 | +3.92% | 717.6만 |
|---|
| 2025.10.29 | ₩322,302 | ₩360,345 | ₩321,685 | ₩355,936 | +10.44% | 990.1만 |
|---|
| 2025.10.28 | ₩307,106 | ₩308,205 | ₩291,682 | ₩298,824 | -2.70% | 650.1만 |
|---|
| 2025.10.27 | ₩323,387 | ₩324,285 | ₩305,029 | ₩308,633 | -4.56% | 494.2만 |
|---|
| 2025.10.24 | ₩313,672 | ₩322,744 | ₩308,915 | ₩313,725 | +0.02% | 366.4만 |
|---|
| 2025.10.23 | ₩292,459 | ₩304,064 | ₩292,459 | ₩303,394 | +3.74% | 257만 |
|---|
| 2025.10.22 | ₩286,322 | ₩293,893 | ₩280,064 | ₩288,171 | +0.65% | 292.5만 |
|---|
| 2025.10.21 | ₩284,928 | ₩290,155 | ₩282,315 | ₩287,528 | +0.91% | 281.8만 |
|---|
| 2025.10.20 | ₩308,205 | ₩312,600 | ₩280,560 | ₩287,300 | -6.78% | 460.2만 |
|---|
| 2025.10.17 | ₩298,061 | ₩308,808 | ₩296,064 | ₩302,040 | +1.34% | 325.9만 |
|---|
| 2025.10.16 | ₩300,365 | ₩312,225 | ₩297,297 | ₩302,885 | +0.84% | 519.7만 |
|---|
| 2025.10.15 | ₩288,989 | ₩295,595 | ₩284,553 | ₩293,974 | +1.72% | 623.7만 |
|---|
| 2025.10.14 | ₩288,614 | ₩291,320 | ₩282,168 | ₩283,588 | -1.74% | 364.7만 |
|---|
| 2025.10.13 | ₩302,255 | ₩302,376 | ₩290,128 | ₩294,148 | -2.68% | 334.9만 |
|---|
| 2025.10.10 | ₩295,340 | ₩300,513 | ₩284,928 | ₩287,273 | -2.73% | 519.1만 |
|---|