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 | ₩1,051,637 | ₩1,058,919 | ₩1,027,403 | ₩1,050,081 | -0.15% | 392.2만 |
| 2026.10.08 | ₩1,065,437 | ₩1,075,495 | ₩1,032,727 | ₩1,039,125 | -2.47% | 506.6만 |
| 2026.10.07 | ₩1,051,758 | ₩1,087,337 | ₩1,047,265 | ₩1,083,032 | +2.97% | 441.5만 |
| 2026.10.06 | ₩1,149,484 | ₩1,158,040 | ₩1,071,029 | ₩1,080,430 | -6.01% | 728.3만 |
| 2026.10.05 | ₩1,174,804 | ₩1,211,013 | ₩1,173,463 | ₩1,189,676 | +1.27% | 558.6만 |
| 2026.10.02 | ₩1,103,135 | ₩1,143,006 | ₩1,061,816 | ₩1,138,580 | +3.21% | 1357.7만 |
| 2026.10.01 | ₩1,221,957 | ₩1,269,163 | ₩1,198,608 | ₩1,268,104 | +3.78% | 248.1만 |
| 2026.09.30 | ₩1,235,153 | ₩1,245,775 | ₩1,216,418 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,236,950 |
| +0.15% |
| 308만 |
| 2026.09.29 | ₩1,265,328 | ₩1,266,575 | ₩1,207,124 | ₩1,225,028 | -3.18% | 259.3만 |
|---|
| 2026.09.28 | ₩1,223,217 | ₩1,251,072 | ₩1,167,267 | ₩1,235,837 | +1.03% | 340.2만 |
|---|
| 2026.09.25 | ₩1,239,659 | ₩1,239,659 | ₩1,211,724 | ₩1,229,561 | -0.81% | 279.7만 |
|---|
| 2026.09.24 | ₩1,226,650 | ₩1,241,872 | ₩1,205,381 | ₩1,214,929 | -0.96% | 306.7만 |
|---|
| 2026.09.23 | ₩1,224,693 | ₩1,243,200 | ₩1,186,874 | ₩1,238,989 | +1.17% | 324.3만 |
|---|
| 2026.09.22 | ₩1,150,248 | ₩1,256,530 | ₩1,148,505 | ₩1,233,597 | +7.25% | 526.8만 |
|---|
| 2026.09.21 | ₩1,199,306 | ₩1,226,865 | ₩1,155,975 | ₩1,176,587 | -1.89% | 419만 |
|---|
| 2026.09.18 | ₩1,092,581 | ₩1,169,439 | ₩1,082,308 | ₩1,151,723 | +5.41% | 696.7만 |
|---|
| 2026.09.17 | ₩1,084,990 | ₩1,095,250 | ₩1,050,095 | ₩1,077,078 | -0.73% | 530.8만 |
|---|
| 2026.09.16 | ₩1,052,495 | ₩1,071,378 | ₩1,035,343 | ₩1,050,323 | -0.21% | 339.3만 |
|---|
| 2026.09.15 | ₩1,073,202 | ₩1,075,535 | ₩1,017,023 | ₩1,035,074 | -3.55% | 405.2만 |
|---|
| 2026.09.14 | ₩1,043,537 | ₩1,102,196 | ₩1,031,306 | ₩1,080,323 | +3.53% | 414.7만 |
|---|
| 2026.09.11 | ₩1,165,979 | ₩1,167,669 | ₩1,096,604 | ₩1,113,341 | -4.51% | 384.3만 |
|---|
| 2026.09.10 | ₩1,154,097 | ₩1,181,469 | ₩1,137,575 | ₩1,156,471 | +0.21% | 323.6만 |
|---|
| 2026.09.09 | ₩1,197,790 | ₩1,230,312 | ₩1,187,397 | ₩1,188,107 | -0.81% | 351.8만 |
|---|
| 2026.09.08 | ₩1,181,040 | ₩1,241,108 | ₩1,153,359 | ₩1,212,864 | +2.69% | 518.2만 |
|---|
| 2026.09.04 | ₩1,098,026 | ₩1,143,931 | ₩1,079,599 | ₩1,138,969 | +3.73% | 255.7만 |
|---|
| 2026.09.03 | ₩1,067,516 | ₩1,082,362 | ₩1,023,957 | ₩1,071,016 | +0.33% | 296.8만 |
|---|
| 2026.09.02 | ₩1,080,739 | ₩1,120,355 | ₩1,053,649 | ₩1,084,333 | +0.33% | 265.9만 |
|---|
| 2026.09.01 | ₩1,086,640 | ₩1,116,814 | ₩1,075,629 | ₩1,095,196 | +0.79% | 242.1만 |
|---|
| 2026.08.31 | ₩1,108,419 | ₩1,114,025 | ₩1,084,266 | ₩1,110,940 | +0.23% | 345.9만 |
|---|
| 2026.08.28 | ₩1,114,575 | ₩1,147,418 | ₩1,107,078 | ₩1,112,791 | -0.16% | 280.3만 |
|---|
| 2026.08.27 | ₩1,174,468 | ₩1,174,468 | ₩1,090,234 | ₩1,136,180 | -3.26% | 489.5만 |
|---|
| 2026.08.26 | ₩1,107,212 | ₩1,142,201 | ₩1,101,942 | ₩1,135,067 | +2.52% | 212.6만 |
|---|
| 2026.08.25 | ₩1,092,326 | ₩1,107,749 | ₩1,073,041 | ₩1,101,942 | +0.88% | 256만 |
|---|
| 2026.08.24 | ₩1,097,824 | ₩1,103,377 | ₩1,038,011 | ₩1,065,705 | -2.93% | 320.4만 |
|---|
| 2026.08.21 | ₩1,156,887 | ₩1,166,744 | ₩1,119,148 | ₩1,139,935 | -1.47% | 284.4만 |
|---|
| 2026.08.20 | ₩1,118,048 | ₩1,166,368 | ₩1,109,894 | ₩1,140,257 | +1.99% | 324만 |
|---|
| 2026.08.19 | ₩1,222,279 | ₩1,227,321 | ₩1,111,919 | ₩1,116,546 | -8.65% | 597만 |
|---|
| 2026.08.18 | ₩1,246,552 | ₩1,289,159 | ₩1,205,220 | ₩1,211,925 | -2.78% | 460.4만 |
|---|
| 2026.08.17 | ₩1,328,132 | ₩1,359,862 | ₩1,312,441 | ₩1,334,113 | +0.45% | 433.1만 |
|---|
| 2026.08.14 | ₩1,262,324 | ₩1,328,507 | ₩1,233,812 | ₩1,305,480 | +3.42% | 524.7만 |
|---|
| 2026.08.13 | ₩1,169,855 | ₩1,253,620 | ₩1,155,425 | ₩1,235,649 | +5.62% | 459만 |
|---|
| 2026.08.12 | ₩1,155,156 | ₩1,196,261 | ₩1,139,399 | ₩1,177,767 | +1.96% | 473.2만 |
|---|
| 2026.08.11 | ₩1,079,586 | ₩1,108,956 | ₩1,064,847 | ₩1,100,399 | +1.93% | 318.2만 |
|---|
| 2026.08.10 | ₩1,076,836 | ₩1,108,956 | ₩1,054,105 | ₩1,074,208 | -0.24% | 406.9만 |
|---|
| 2026.08.07 | ₩1,156,940 | ₩1,156,940 | ₩1,021,650 | ₩1,089,992 | -5.79% | 597.1만 |
|---|
| 2026.08.06 | ₩1,051,436 | ₩1,173,422 | ₩1,029,549 | ₩1,143,891 | +8.79% | 556.2만 |
|---|
| 2026.08.05 | ₩1,137,427 | ₩1,186,739 | ₩1,121,911 | ₩1,123,386 | -1.23% | 423.6만 |
|---|
| 2026.08.04 | ₩1,181,362 | ₩1,186,874 | ₩1,118,437 | ₩1,133,699 | -4.03% | 502.7만 |
|---|
| 2026.08.03 | ₩1,097,033 | ₩1,126,028 | ₩1,048,848 | ₩1,114,535 | +1.60% | 532.9만 |
|---|
| 2026.07.31 | ₩1,209,243 | ₩1,236,199 | ₩1,123,480 | ₩1,148,156 | -5.05% | 613만 |
|---|
| 2026.07.30 | ₩1,178,706 | ₩1,208,572 | ₩1,114,454 | ₩1,142,188 | -3.10% | 738만 |
|---|
| 2026.07.29 | ₩1,055,245 | ₩1,092,956 | ₩1,002,539 | ₩1,025,177 | -2.85% | 928만 |
|---|
| 2026.07.28 | ₩1,039,098 | ₩1,042,169 | ₩937,415 | ₩1,002,204 | -3.55% | 894.2만 |
|---|
| 2026.07.27 | ₩1,147,968 | ₩1,168,098 | ₩1,047,627 | ₩1,095,665 | -4.56% | 463.7만 |
|---|
| 2026.07.24 | ₩1,179,109 | ₩1,215,037 | ₩1,120,489 | ₩1,142,201 | -3.13% | 522.6만 |
|---|
| 2026.07.23 | ₩1,213,696 | ₩1,255,927 | ₩1,213,696 | ₩1,224,907 | +0.92% | 456만 |
|---|
| 2026.07.22 | ₩1,155,639 | ₩1,235,663 | ₩1,146,895 | ₩1,217,853 | +5.38% | 526.4만 |
|---|
| 2026.07.21 | ₩1,158,710 | ₩1,206,923 | ₩1,133,055 | ₩1,196,033 | +3.22% | 606.3만 |
|---|
| 2026.07.20 | ₩1,086,318 | ₩1,115,312 | ₩1,068,870 | ₩1,076,166 | -0.93% | 486.8만 |
|---|
| 2026.07.17 | ₩966,853 | ₩1,084,481 | ₩939,293 | ₩1,056,331 | +9.25% | 701.3만 |
|---|
| 2026.07.16 | ₩1,052,911 | ₩1,071,485 | ₩991,703 | ₩999,777 | -5.05% | 622만 |
|---|
| 2026.07.15 | ₩1,192,265 | ₩1,197,602 | ₩1,058,088 | ₩1,110,833 | -6.83% | 473.1만 |
|---|
| 2026.07.14 | ₩1,208,519 | ₩1,215,439 | ₩1,165,322 | ₩1,177,902 | -2.53% | 377.2만 |
|---|
| 2026.07.13 | ₩1,166,221 | ₩1,177,124 | ₩1,126,537 | ₩1,154,231 | -1.03% | 414.3만 |
|---|
| 2026.07.10 | ₩1,155,532 | ₩1,243,575 | ₩1,155,532 | ₩1,220,857 | +5.65% | 405.1만 |
|---|
| 2026.07.09 | ₩1,236,883 | ₩1,257,335 | ₩1,191,125 | ₩1,193,700 | -3.49% | 455.7만 |
|---|
| 2026.07.08 | ₩1,087,994 | ₩1,156,578 | ₩1,087,994 | ₩1,153,373 | +6.01% | 493.6만 |
|---|
| 2026.07.07 | ₩1,101,432 | ₩1,123,507 | ₩1,054,118 | ₩1,109,948 | +0.77% | 414.6만 |
|---|
| 2026.07.06 | ₩1,158,201 | ₩1,189,408 | ₩1,137,253 | ₩1,164,423 | +0.54% | 346.1만 |
|---|
| 2026.07.02 | ₩1,207,996 | ₩1,237,916 | ₩1,067,060 | ₩1,099,917 | -8.95% | 629.4만 |
|---|
| 2026.07.01 | ₩1,202,618 | ₩1,256,141 | ₩1,188,483 | ₩1,227,361 | +2.06% | 360만 |
|---|
| 2026.06.30 | ₩1,298,131 | ₩1,339,075 | ₩1,259,923 | ₩1,294,162 | -0.31% | 418.8만 |
|---|
| 2026.06.29 | ₩1,228,434 | ₩1,324,430 | ₩1,180,181 | ₩1,298,896 | +5.74% | 539.1만 |
|---|
| 2026.06.26 | ₩1,333,845 | ₩1,336,379 | ₩1,180,825 | ₩1,206,856 | -9.52% | 931.1만 |
|---|
| 2026.06.25 | ₩1,489,962 | ₩1,489,962 | ₩1,342,884 | ₩1,375,110 | -7.71% | 554.5만 |
|---|
| 2026.06.24 | ₩1,378,275 | ₩1,389,192 | ₩1,278,149 | ₩1,332,048 | -3.35% | 426만 |
|---|
| 2026.06.23 | ₩1,319,991 | ₩1,401,289 | ₩1,318,301 | ₩1,392,853 | +5.52% | 521.1만 |
|---|
| 2026.06.22 | ₩1,460,458 | ₩1,512,747 | ₩1,433,582 | ₩1,467,217 | +0.46% | 687.6만 |
|---|
| 2026.06.18 | ₩1,519,949 | ₩1,535,560 | ₩1,412,889 | ₩1,435,285 | -5.57% | 842.5만 |
|---|
| 2026.06.17 | ₩1,400,444 | ₩1,467,163 | ₩1,399,974 | ₩1,429,706 | +2.09% | 459.3만 |
|---|
| 2026.06.16 | ₩1,400,149 | ₩1,471,187 | ₩1,357,421 | ₩1,383,130 | -1.22% | 580.4만 |
|---|
| 2026.06.15 | ₩1,384,713 | ₩1,384,713 | ₩1,328,735 | ₩1,366,313 | -1.33% | 577.4만 |
|---|
| 2026.06.12 | ₩1,180,423 | ₩1,269,002 | ₩1,164,263 | ₩1,248,618 | +5.78% | 319만 |
|---|
| 2026.06.11 | ₩1,124,338 | ₩1,167,092 | ₩1,101,687 | ₩1,164,196 | +3.54% | 275.5만 |
|---|
| 2026.06.10 | ₩1,102,196 | ₩1,147,324 | ₩1,081,476 | ₩1,094,324 | -0.71% | 345.5만 |
|---|
| 2026.06.09 | ₩1,220,388 | ₩1,222,131 | ₩1,075,415 | ₩1,134,584 | -7.03% | 313.8만 |
|---|
| 2026.06.08 | ₩1,183,816 | ₩1,200,177 | ₩1,145,581 | ₩1,175,836 | -0.67% | 248.3만 |
|---|
| 2026.06.05 | ₩1,192,479 | ₩1,221,286 | ₩1,131,392 | ₩1,136,542 | -4.69% | 361.1만 |
|---|
| 2026.06.04 | ₩1,195,658 | ₩1,262,632 | ₩1,186,874 | ₩1,241,845 | +3.86% | 253.4만 |
|---|
| 2026.06.03 | ₩1,261,063 | ₩1,296,575 | ₩1,232,471 | ₩1,261,559 | +0.04% | 290.2만 |
|---|
| 2026.06.02 | ₩1,247,062 | ₩1,279,034 | ₩1,227,093 | ₩1,242,677 | -0.35% | 256.2만 |
|---|
| 2026.06.01 | ₩1,187,316 | ₩1,261,693 | ₩1,184,084 | ₩1,235,502 | +4.06% | 335.8만 |
|---|
| 2026.05.29 | ₩1,197,374 | ₩1,212,582 | ₩1,162,761 | ₩1,179,900 | -1.46% | 467.5만 |
|---|
| 2026.05.28 | ₩1,192,935 | ₩1,214,219 | ₩1,161,406 | ₩1,181,134 | -0.99% | 283.8만 |
|---|
| 2026.05.27 | ₩1,181,697 | ₩1,192,171 | ₩1,134,664 | ₩1,167,642 | -1.19% | 379.4만 |
|---|
| 2026.05.26 | ₩1,114,682 | ₩1,156,900 | ₩1,095,652 | ₩1,134,249 | +1.76% | 343.8만 |
|---|
| 2026.05.22 | ₩1,092,621 | ₩1,105,066 | ₩1,072,625 | ₩1,089,952 | -0.24% | 253.1만 |
|---|
| 2026.05.21 | ₩1,010,479 | ₩1,088,316 | ₩1,010,479 | ₩1,086,908 | +7.56% | 348.4만 |
|---|
| 2026.05.20 | ₩1,015,427 | ₩1,025,901 | ₩993,755 | ₩1,007,260 | -0.80% | 226.9만 |
|---|
| 2026.05.19 | ₩964,935 | ₩1,000,434 | ₩932,252 | ₩983,496 | +1.92% | 363.9만 |
|---|
| 2026.05.18 | ₩1,074,221 | ₩1,074,221 | ₩952,329 | ₩993,541 | -7.51% | 494.6만 |
|---|
| 2026.05.15 | ₩1,034,753 | ₩1,083,113 | ₩1,026,974 | ₩1,066,805 | +3.10% | 278.5만 |
|---|
| 2026.05.14 | ₩1,089,617 | ₩1,124,646 | ₩1,067,744 | ₩1,079,264 | -0.95% | 236만 |
|---|
| 2026.05.13 | ₩1,109,760 | ₩1,115,782 | ₩1,066,188 | ₩1,096,148 | -1.23% | 251.2만 |
|---|
| 2026.05.12 | ₩1,092,594 | ₩1,117,217 | ₩1,028,583 | ₩1,084,682 | -0.72% | 379.8만 |
|---|
| 2026.05.11 | ₩1,063,828 | ₩1,128,281 | ₩1,060,113 | ₩1,118,491 | +5.14% | 607.9만 |
|---|
| 2026.05.08 | ₩1,046,058 | ₩1,075,737 | ₩1,035,329 | ₩1,049,599 | +0.34% | 487.4만 |
|---|
| 2026.05.07 | ₩1,034,377 | ₩1,034,377 | ₩995,110 | ₩1,027,873 | -0.63% | 490.1만 |
|---|
| 2026.05.06 | ₩1,031,038 | ₩1,055,915 | ₩1,009,580 | ₩1,054,668 | +2.29% | 557.5만 |
|---|
| 2026.05.05 | ₩1,012,530 | ₩1,062,165 | ₩1,009,298 | ₩1,034,002 | +2.12% | 652.3만 |
|---|
| 2026.05.04 | ₩995,311 | ₩1,004,484 | ₩977,903 | ₩990,456 | -0.49% | 602.2만 |
|---|
| 2026.05.01 | ₩894,527 | ₩976,321 | ₩889,552 | ₩974,886 | +8.98% | 737.9만 |
|---|
| 2026.04.30 | ₩878,662 | ₩912,793 | ₩857,030 | ₩903,419 | +2.82% | 647.9만 |
|---|
| 2026.04.29 | ₩895,828 | ₩934,747 | ₩847,575 | ₩862,730 | -3.69% | 1089.7만 |
|---|
| 2026.04.28 | ₩759,116 | ₩795,058 | ₩741,897 | ₩776,537 | +2.29% | 595.7만 |
|---|
| 2026.04.27 | ₩803,735 | ₩808,563 | ₩774,297 | ₩799,108 | -0.58% | 292만 |
|---|
| 2026.04.24 | ₩794,870 | ₩804,633 | ₩775,719 | ₩786,220 | -1.09% | 270.4만 |
|---|
| 2026.04.23 | ₩770,113 | ₩815,241 | ₩768,464 | ₩788,057 | +2.33% | 317.6만 |
|---|
| 2026.04.22 | ₩777,851 | ₩785,885 | ₩755,442 | ₩777,677 | -0.02% | 323.3만 |
|---|
| 2026.04.21 | ₩728,231 | ₩761,342 | ₩718,870 | ₩750,882 | +3.11% | 356.3만 |
|---|
| 2026.04.20 | ₩738,638 | ₩741,628 | ₩712,942 | ₩723,859 | -2.00% | 291.6만 |
|---|
| 2026.04.17 | ₩730,162 | ₩742,393 | ₩720,868 | ₩734,588 | +0.61% | 344.9만 |
|---|
| 2026.04.16 | ₩686,321 | ₩713,546 | ₩678,597 | ₩713,210 | +3.92% | 312.3만 |
|---|
| 2026.04.15 | ₩698,485 | ₩705,419 | ₩674,721 | ₩696,836 | -0.24% | 384.1만 |
|---|
| 2026.04.14 | ₩697,372 | ₩716,456 | ₩672,495 | ₩715,396 | +2.58% | 356.9만 |
|---|
| 2026.04.13 | ₩670,657 | ₩690,331 | ₩664,716 | ₩688,360 | +2.64% | 288만 |
|---|
| 2026.04.10 | ₩676,813 | ₩683,357 | ₩663,308 | ₩674,748 | -0.31% | 343.5만 |
|---|
| 2026.04.09 | ₩675,914 | ₩682,231 | ₩661,431 | ₩671,583 | -0.64% | 309.2만 |
|---|
| 2026.04.08 | ₩674,842 | ₩693,590 | ₩654,014 | ₩665,588 | -1.37% | 542.5만 |
|---|
| 2026.04.07 | ₩601,001 | ₩628,775 | ₩596,790 | ₩628,600 | +4.59% | 427.7만 |
|---|
| 2026.04.06 | ₩604,675 | ₩630,625 | ₩603,213 | ₩607,921 | +0.54% | 488.7만 |
|---|
| 2026.04.02 | ₩537,781 | ₩575,882 | ₩536,440 | ₩575,815 | +7.07% | 237.6만 |
|---|
| 2026.04.01 | ₩531,733 | ₩574,232 | ₩531,491 | ₩567,446 | +6.72% | 371.6만 |
|---|
| 2026.03.31 | ₩497,669 | ₩525,725 | ₩493,525 | ₩525,389 | +5.57% | 360.5만 |
|---|
| 2026.03.30 | ₩527,133 | ₩535,649 | ₩471,289 | ₩486,055 | -7.79% | 415.9만 |
|---|
| 2026.03.27 | ₩507,647 | ₩520,441 | ₩504,361 | ₩509,712 | +0.41% | 232.3만 |
|---|
| 2026.03.26 | ₩538,666 | ₩545,358 | ₩506,037 | ₩507,995 | -5.69% | 411.2만 |
|---|
| 2026.03.25 | ₩550,066 | ₩566,655 | ₩521,701 | ₩554,169 | +0.75% | 345.3만 |
|---|
| 2026.03.24 | ₩540,276 | ₩571,684 | ₩529,735 | ₩569,914 | +5.49% | 376만 |
|---|
| 2026.03.23 | ₩563,262 | ₩570,209 | ₩529,989 | ₩541,831 | -3.80% | 386.5만 |
|---|
| 2026.03.20 | ₩581,367 | ₩589,722 | ₩548,845 | ₩551,501 | -5.14% | 862만 |
|---|
| 2026.03.19 | ₩531,612 | ₩586,678 | ₩520,843 | ₩582,842 | +9.64% | 415.7만 |
|---|
| 2026.03.18 | ₩562,632 | ₩566,937 | ₩543,293 | ₩545,519 | -3.04% | 383.1만 |
|---|
| 2026.03.17 | ₩536,440 | ₩565,019 | ₩533,087 | ₩564,724 | +5.27% | 346.9만 |
|---|
| 2026.03.16 | ₩533,087 | ₩550,924 | ₩530,579 | ₩534,804 | +0.32% | 312만 |
|---|
| 2026.03.13 | ₩507,030 | ₩529,721 | ₩505,782 | ₩514,593 | +1.49% | 291.4만 |
|---|
| 2026.03.12 | ₩513,252 | ₩516,323 | ₩494,450 | ₩501,545 | -2.28% | 205.8만 |
|---|
| 2026.03.11 | ₩514,982 | ₩524,692 | ₩504,455 | ₩517,624 | +0.51% | 197만 |
|---|
| 2026.03.10 | ₩506,842 | ₩534,147 | ₩506,842 | ₩515,371 | +1.68% | 348.7만 |
|---|
| 2026.03.09 | ₩459,219 | ₩502,457 | ₩458,656 | ₩502,014 | +9.32% | 293만 |
|---|
| 2026.03.06 | ₩477,847 | ₩496,663 | ₩470,927 | ₩473,140 | -0.99% | 241.6만 |
|---|
| 2026.03.05 | ₩497,521 | ₩507,137 | ₩472,818 | ₩492,640 | -0.98% | 339.5만 |
|---|
| 2026.03.04 | ₩492,854 | ₩523,700 | ₩489,072 | ₩502,926 | +2.04% | 377.4만 |
|---|
| 2026.03.03 | ₩484,486 | ₩490,816 | ₩469,519 | ₩479,604 | -1.01% | 571.3만 |
|---|
| 2026.03.02 | ₩527,844 | ₩546,766 | ₩502,282 | ₩508,974 | -3.57% | 422.4만 |
|---|
| 2026.02.27 | ₩536,440 | ₩557,361 | ₩531,371 | ₩546,954 | +1.96% | 360.6만 |
|---|
| 2026.02.26 | ₩554,800 | ₩558,568 | ₩527,347 | ₩549,408 | -0.97% | 307.8만 |
|---|
| 2026.02.25 | ₩548,859 | ₩571,979 | ₩547,571 | ₩565,743 | +3.08% | 338.6만 |
|---|
| 2026.02.24 | ₩549,999 | ₩554,947 | ₩528,460 | ₩531,102 | -3.44% | 311.9만 |
|---|
| 2026.02.23 | ₩550,387 | ₩567,272 | ₩539,323 | ₩546,364 | -0.73% | 240.2만 |
|---|
| 2026.02.20 | ₩540,571 | ₩559,225 | ₩535,273 | ₩551,340 | +1.99% | 296.3만 |
|---|
| 2026.02.19 | ₩563,490 | ₩568,774 | ₩539,337 | ₩548,470 | -2.67% | 351.8만 |
|---|
| 2026.02.18 | ₩561,840 | ₩583,311 | ₩559,641 | ₩568,814 | +1.24% | 286.6만 |
|---|
| 2026.02.17 | ₩563,262 | ₩575,640 | ₩551,997 | ₩557,817 | -0.97% | 283.9만 |
|---|
| 2026.02.13 | ₩557,978 | ₩578,899 | ₩539,806 | ₩571,295 | +2.39% | 385.6만 |
|---|
| 2026.02.12 | ₩571,067 | ₩616,691 | ₩571,054 | ₩578,242 | +1.26% | 643.7만 |
|---|
| 2026.02.11 | ₩549,368 | ₩557,361 | ₩524,370 | ₩546,163 | -0.58% | 282.7만 |
|---|
| 2026.02.10 | ₩565,636 | ₩565,636 | ₩529,922 | ₩531,384 | -6.06% | 317.2만 |
|---|
| 2026.02.09 | ₩568,680 | ₩588,139 | ₩556,557 | ₩569,968 | +0.23% | 318.9만 |
|---|
| 2026.02.06 | ₩571,657 | ₩579,261 | ₩545,640 | ₩575,761 | +0.72% | 328.5만 |
|---|
| 2026.02.05 | ₩554,625 | ₩561,116 | ₩528,715 | ₩543,749 | -1.96% | 564.2만 |
|---|
| 2026.02.04 | ₩592,766 | ₩608,122 | ₩539,176 | ₩561,425 | -5.29% | 660.1만 |
|---|
| 2026.02.03 | ₩605,520 | ₩616,115 | ₩569,310 | ₩596,052 | -1.56% | 608.9만 |
|---|
| 2026.02.02 | ₩539,793 | ₩584,720 | ₩535,810 | ₩580,629 | +7.57% | 606.3만 |
|---|
| 2026.01.30 | ₩603,012 | ₩607,411 | ₩532,859 | ₩546,753 | -9.33% | 922.4만 |
|---|
| 2026.01.29 | ₩603,857 | ₩614,009 | ₩582,037 | ₩598,895 | -0.82% | 905.3만 |
|---|
| 2026.01.28 | ₩529,989 | ₩602,824 | ₩521,688 | ₩594,013 | +12.08% | 1475만 |
|---|
| 2026.01.27 | ₩484,969 | ₩514,821 | ₩484,137 | ₩498,567 | +2.80% | 735.4만 |
|---|
| 2026.01.26 | ₩467,843 | ₩496,837 | ₩464,021 | ₩480,503 | +2.71% | 503.9만 |
|---|
| 2026.01.23 | ₩461,969 | ₩466,314 | ₩444,910 | ₩464,155 | +0.47% | 295.8만 |
|---|
| 2026.01.22 | ₩469,385 | ₩469,452 | ₩442,563 | ₩464,731 | -0.99% | 279.6만 |
|---|
| 2026.01.21 | ₩448,477 | ₩468,781 | ₩433,993 | ₩461,633 | +2.93% | 471.1만 |
|---|
| 2026.01.20 | ₩433,162 | ₩450,838 | ₩431,888 | ₩437,185 | +0.93% | 362.1만 |
|---|
| 2026.01.16 | ₩447,257 | ₩449,295 | ₩430,748 | ₩437,507 | -2.18% | 337.9만 |
|---|
| 2026.01.15 | ₩432,853 | ₩440,927 | ₩425,129 | ₩429,581 | -0.76% | 318만 |
|---|
| 2026.01.14 | ₩428,924 | ₩432,813 | ₩414,601 | ₩418,799 | -2.36% | 194.8만 |
|---|
| 2026.01.13 | ₩428,455 | ₩443,904 | ₩424,820 | ₩427,060 | -0.33% | 346만 |
|---|
| 2026.01.12 | ₩401,405 | ₩432,853 | ₩399,768 | ₩431,137 | +7.41% | 306.6만 |
|---|
| 2026.01.09 | ₩381,771 | ₩409,626 | ₩376,407 | ₩407,708 | +6.79% | 318.7만 |
|---|
| 2026.01.08 | ₩410,216 | ₩410,698 | ₩373,027 | ₩381,503 | -7.00% | 482.6만 |
|---|
| 2026.01.07 | ₩427,824 | ₩431,834 | ₩400,908 | ₩413,407 | -3.37% | 517.9만 |
|---|
| 2026.01.06 | ₩390,126 | ₩445,245 | ₩390,126 | ₩443,126 | +13.59% | 556.4만 |
|---|
| 2026.01.05 | ₩395,584 | ₩399,648 | ₩372,410 | ₩388,691 | -1.74% | 335만 |
|---|
| 2026.01.02 | ₩378,150 | ₩388,450 | ₩376,071 | ₩385,620 | +1.98% | 273.1만 |
|---|
| 2025.12.31 | ₩375,508 | ₩375,843 | ₩367,823 | ₩369,326 | -1.65% | 131.7만 |
|---|
| 2025.12.30 | ₩378,257 | ₩380,886 | ₩374,998 | ₩375,615 | -0.70% | 187.4만 |
|---|
| 2025.12.29 | ₩378,177 | ₩388,208 | ₩374,609 | ₩377,251 | -0.24% | 253.7만 |
|---|
| 2025.12.26 | ₩387,256 | ₩388,651 | ₩378,928 | ₩383,850 | -0.88% | 106.4만 |
|---|
| 2025.12.24 | ₩377,587 | ₩386,907 | ₩377,587 | ₩382,576 | +1.32% | 147.5만 |
|---|
| 2025.12.23 | ₩373,604 | ₩379,330 | ₩368,414 | ₩379,263 | +1.51% | 208.4만 |
|---|
| 2025.12.22 | ₩404,006 | ₩405,012 | ₩374,167 | ₩379,330 | -6.11% | 434만 |
|---|
| 2025.12.19 | ₩397,864 | ₩409,612 | ₩393,868 | ₩397,448 | -0.10% | 2473.1만 |
|---|
| 2025.12.18 | ₩386,907 | ₩401,297 | ₩384,453 | ₩391,601 | +1.21% | 373.1만 |
|---|
| 2025.12.17 | ₩390,408 | ₩397,878 | ₩370,291 | ₩372,356 | -4.62% | 351.4만 |
|---|
| 2025.12.16 | ₩382,763 | ₩395,544 | ₩376,179 | ₩386,411 | +0.95% | 309.1만 |
|---|
| 2025.12.15 | ₩391,454 | ₩394,230 | ₩381,181 | ₩382,991 | -2.16% | 346.6만 |
|---|
| 2025.12.12 | ₩405,012 | ₩407,694 | ₩376,192 | ₩385,754 | -4.75% | 525.6만 |
|---|
| 2025.12.11 | ₩394,686 | ₩414,306 | ₩387,082 | ₩412,858 | +4.60% | 317.6만 |
|---|
| 2025.12.10 | ₩380,470 | ₩404,301 | ₩377,251 | ₩400,882 | +5.36% | 361.7만 |
|---|
| 2025.12.09 | ₩383,273 | ₩388,168 | ₩375,508 | ₩379,344 | -1.03% | 207.3만 |
|---|
| 2025.12.08 | ₩376,849 | ₩386,599 | ₩373,724 | ₩382,763 | +1.57% | 346.9만 |
|---|
| 2025.12.05 | ₩361,842 | ₩375,065 | ₩360,917 | ₩373,885 | +3.33% | 286.3만 |
|---|
| 2025.12.04 | ₩346,943 | ₩357,269 | ₩345,145 | ₩356,236 | +2.68% | 197.2만 |
|---|
| 2025.12.03 | ₩357,349 | ₩357,349 | ₩335,986 | ₩346,902 | -2.92% | 382.8만 |
|---|
| 2025.12.02 | ₩366,000 | ₩373,349 | ₩347,855 | ₩357,899 | -2.21% | 310.2만 |
|---|
| 2025.12.01 | ₩364,900 | ₩370,117 | ₩356,733 | ₩362,231 | -0.73% | 232만 |
|---|
| 2025.11.28 | ₩368,803 | ₩372,263 | ₩361,440 | ₩371,069 | +0.61% | 124.3만 |
|---|
| 2025.11.26 | ₩354,936 | ₩368,803 | ₩352,334 | ₩365,155 | +2.88% | 348.8만 |
|---|
| 2025.11.25 | ₩336,857 | ₩353,474 | ₩331,252 | ₩351,221 | +4.26% | 255.5만 |
|---|
| 2025.11.24 | ₩325,780 | ₩344,260 | ₩325,767 | ₩339,808 | +4.31% | 420만 |
|---|
| 2025.11.21 | ₩318,377 | ₩322,535 | ₩306,589 | ₩318,498 | +0.04% | 417.7만 |
|---|
| 2025.11.20 | ₩366,362 | ₩369,741 | ₩318,377 | ₩322,535 | -11.96% | 407.1만 |
|---|
| 2025.11.19 | ₩340,626 | ₩353,809 | ₩340,626 | ₩347,533 | +2.03% | 230.7만 |
|---|
| 2025.11.18 | ₩345,186 | ₩350,510 | ₩334,645 | ₩340,452 | -1.37% | 247.9만 |
|---|
| 2025.11.17 | ₩345,333 | ₩361,829 | ₩341,283 | ₩350,537 | +1.51% | 285.2만 |
|---|
| 2025.11.14 | ₩340,841 | ₩359,160 | ₩336,737 | ₩346,285 | +1.60% | 471.9만 |
|---|
| 2025.11.13 | ₩366,952 | ₩372,155 | ₩347,144 | ₩352,119 | -4.04% | 535만 |
|---|
| 2025.11.12 | ₩386,237 | ₩399,487 | ₩374,167 | ₩379,880 | -1.65% | 398.5만 |
|---|
| 2025.11.11 | ₩387,940 | ₩397,167 | ₩380,229 | ₩386,237 | -0.44% | 388.1만 |
|---|
| 2025.11.10 | ₩389,871 | ₩396,966 | ₩385,043 | ₩394,270 | +1.13% | 397.2만 |
|---|
| 2025.11.07 | ₩367,408 | ₩375,253 | ₩353,326 | ₩374,636 | +1.97% | 509.9만 |
|---|
| 2025.11.06 | ₩371,847 | ₩381,436 | ₩366,818 | ₩373,456 | +0.43% | 407.5만 |
|---|
| 2025.11.05 | ₩346,393 | ₩380,792 | ₩345,078 | ₩369,835 | +6.77% | 905만 |
|---|
| 2025.11.04 | ₩342,061 | ₩349,115 | ₩334,578 | ₩335,785 | -1.83% | 343.8만 |
|---|
| 2025.11.03 | ₩347,010 | ₩361,507 | ₩340,170 | ₩356,129 | +2.63% | 445만 |
|---|
| 2025.10.31 | ₩371,257 | ₩375,977 | ₩326,343 | ₩343,161 | -7.57% | 861.6만 |
|---|
| 2025.10.30 | ₩346,285 | ₩368,105 | ₩346,004 | ₩359,871 | +3.92% | 717.6만 |
|---|
| 2025.10.29 | ₩322,561 | ₩360,635 | ₩321,944 | ₩356,223 | +10.44% | 990.1만 |
|---|
| 2025.10.28 | ₩307,353 | ₩308,453 | ₩291,917 | ₩299,065 | -2.70% | 650.1만 |
|---|
| 2025.10.27 | ₩323,648 | ₩324,546 | ₩305,275 | ₩308,882 | -4.56% | 494.2만 |
|---|
| 2025.10.24 | ₩313,925 | ₩323,004 | ₩309,164 | ₩313,978 | +0.02% | 366.4만 |
|---|
| 2025.10.23 | ₩292,695 | ₩304,309 | ₩292,695 | ₩303,638 | +3.74% | 257만 |
|---|
| 2025.10.22 | ₩286,553 | ₩294,130 | ₩280,290 | ₩288,404 | +0.65% | 292.5만 |
|---|
| 2025.10.21 | ₩285,158 | ₩290,388 | ₩282,543 | ₩287,760 | +0.91% | 281.8만 |
|---|
| 2025.10.20 | ₩308,453 | ₩312,852 | ₩280,786 | ₩287,532 | -6.78% | 460.2만 |
|---|
| 2025.10.17 | ₩298,301 | ₩309,056 | ₩296,303 | ₩302,284 | +1.34% | 325.9만 |
|---|
| 2025.10.16 | ₩300,608 | ₩312,476 | ₩297,536 | ₩303,129 | +0.84% | 519.7만 |
|---|
| 2025.10.15 | ₩289,222 | ₩295,833 | ₩284,783 | ₩294,211 | +1.72% | 623.7만 |
|---|
| 2025.10.14 | ₩288,846 | ₩291,555 | ₩282,395 | ₩283,817 | -1.74% | 364.7만 |
|---|
| 2025.10.13 | ₩302,499 | ₩302,619 | ₩290,362 | ₩294,385 | -2.68% | 334.9만 |
|---|
| 2025.10.10 | ₩295,578 | ₩300,755 | ₩285,158 | ₩287,505 | -2.73% | 519.1만 |
|---|