시장 데이터를 불러오는 중
전체 종목
웨스턴 디지털 과거 주가
Western Digital Corporation - Common Stock · WDC · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Western Digital Corporation - Common Stock · WDC · NASDAQ
주요 사업 분야는 전자부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩531,130 | ₩532,373 | ₩515,972 | ₩531,036 | -0.02% | 703.5만 |
| 2026.10.08 | ₩533,750 | ₩544,630 | ₩522,107 | ₩525,730 | -1.50% | 935.8만 |
| 2026.10.07 | ₩536,116 | ₩547,223 | ₩530,689 | ₩541,917 | +1.08% | 722.3만 |
| 2026.10.06 | ₩570,228 | ₩575,213 | ₩543,775 | ₩549,429 | -3.65% | 1400.2만 |
| 2026.10.05 | ₩575,441 | ₩598,445 | ₩574,024 | ₩590,331 | +2.59% | 1127.7만 |
| 2026.10.02 | ₩565,683 | ₩571,711 | ₩530,087 | ₩555,110 | -1.87% | 2471.7만 |
| 2026.10.01 | ₩603,912 | ₩619,618 | ₩588,206 | ₩618,295 | +2.38% | 615.9만 |
| 2026.09.30 | ₩605,810 | ₩620,073 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩607,468 |
| +0.27% |
| 694.6만 |
| 2026.09.29 | ₩619,083 | ₩622,759 | ₩597,536 | ₩606,158 | -2.09% | 610.7만 |
|---|
| 2026.09.28 | ₩600,183 | ₩614,859 | ₩577,499 | ₩605,823 | +0.94% | 726.9만 |
|---|
| 2026.09.25 | ₩608,510 | ₩617,519 | ₩598,418 | ₩610,609 | +0.34% | 593.5만 |
|---|
| 2026.09.24 | ₩622,545 | ₩625,566 | ₩600,450 | ₩601,920 | -3.31% | 721.3만 |
|---|
| 2026.09.23 | — | — | — | ₩633,172 | — | — |
|---|
| 2026.09.22 | ₩588,199 | ₩634,308 | ₩585,466 | ₩621,022 | +5.58% | 837.2만 |
|---|
| 2026.09.21 | ₩609,045 | ₩615,528 | ₩584,397 | ₩599,060 | -1.64% | 762만 |
|---|
| 2026.09.18 | ₩571,424 | ₩590,345 | ₩567,481 | ₩589,957 | +3.24% | 363.4만 |
|---|
| 2026.09.17 | — | — | — | ₩566,579 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩557,355 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩570,682 | — | — |
|---|
| 2026.08.27 | ₩638,652 | ₩641,406 | ₩592,176 | ₩617,546 | -3.30% | 760.1만 |
|---|
| 2026.08.26 | ₩601,346 | ₩628,240 | ₩598,846 | ₩626,743 | +4.22% | 515.9만 |
|---|
| 2026.08.25 | ₩597,122 | ₩604,179 | ₩575,227 | ₩602,509 | +0.90% | 474.6만 |
|---|
| 2026.08.24 | ₩596,627 | ₩597,483 | ₩560,791 | ₩581,964 | -2.46% | 776.3만 |
|---|
| 2026.08.21 | ₩637,957 | ₩640,002 | ₩607,294 | ₩614,124 | -3.74% | 434.2만 |
|---|
| 2026.08.20 | ₩619,404 | ₩637,971 | ₩606,452 | ₩626,970 | +1.22% | 536.6만 |
|---|
| 2026.08.19 | ₩660,694 | ₩668,340 | ₩615,247 | ₩617,666 | -6.51% | 698.2만 |
|---|
| 2026.08.18 | ₩663,087 | ₩695,074 | ₩655,281 | ₩663,207 | +0.02% | 944만 |
|---|
| 2026.08.17 | ₩702,465 | ₩733,303 | ₩693,830 | ₩716,474 | +1.99% | 930.5만 |
|---|
| 2026.08.14 | ₩673,018 | ₩690,195 | ₩651,097 | ₩680,103 | +1.05% | 994.6만 |
|---|
| 2026.08.13 | ₩605,690 | ₩671,869 | ₩603,578 | ₩651,351 | +7.54% | 869.9만 |
|---|
| 2026.08.12 | ₩610,956 | ₩625,299 | ₩602,682 | ₩606,986 | -0.65% | 575.1만 |
|---|
| 2026.08.11 | ₩591,107 | ₩600,009 | ₩576,751 | ₩585,372 | -0.97% | 609.5만 |
|---|
| 2026.08.10 | ₩580,961 | ₩605,115 | ₩567,260 | ₩585,920 | +0.85% | 725.9만 |
|---|
| 2026.08.07 | ₩611,464 | ₩611,611 | ₩564,747 | ₩580,520 | -5.06% | 1182.1만 |
|---|
| 2026.08.06 | ₩573,289 | ₩638,438 | ₩544,670 | ₩603,538 | +5.28% | 1619만 |
|---|
| 2026.08.05 | ₩728,410 | ₩754,770 | ₩692,775 | ₩693,964 | -4.73% | 963.4만 |
|---|
| 2026.08.04 | ₩741,871 | ₩748,327 | ₩718,185 | ₩733,249 | -1.16% | 780.6만 |
|---|
| 2026.08.03 | ₩700,902 | ₩721,045 | ₩670,038 | ₩704,724 | +0.55% | 828만 |
|---|
| 2026.07.31 | ₩760,718 | ₩775,274 | ₩709,176 | ₩728,277 | -4.26% | 950.2만 |
|---|
| 2026.07.30 | ₩683,912 | ₩731,258 | ₩677,697 | ₩712,504 | +4.18% | 840.9만 |
|---|
| 2026.07.29 | ₩642,141 | ₩667,257 | ₩610,488 | ₩617,600 | -3.82% | 923.2만 |
|---|
| 2026.07.28 | ₩623,013 | ₩624,577 | ₩564,226 | ₩619,565 | -0.55% | 1051.2만 |
|---|
| 2026.07.27 | ₩699,084 | ₩710,165 | ₩630,004 | ₩665,560 | -4.80% | 621.7만 |
|---|
| 2026.07.24 | ₩719,802 | ₩737,847 | ₩681,119 | ₩694,806 | -3.47% | 477.6만 |
|---|
| 2026.07.23 | ₩742,820 | ₩770,422 | ₩740,521 | ₩746,268 | +0.46% | 568.9만 |
|---|
| 2026.07.22 | ₩702,746 | ₩754,462 | ₩701,784 | ₩744,090 | +5.88% | 543.5만 |
|---|
| 2026.07.21 | ₩706,850 | ₩740,026 | ₩691,077 | ₩733,022 | +3.70% | 744.9만 |
|---|
| 2026.07.20 | ₩656,791 | ₩676,347 | ₩648,664 | ₩651,525 | -0.80% | 540.4만 |
|---|
| 2026.07.17 | ₩603,016 | ₩658,890 | ₩575,467 | ₩637,890 | +5.78% | 1177.7만 |
|---|
| 2026.07.16 | ₩650,535 | ₩666,629 | ₩606,773 | ₩623,976 | -4.08% | 1052.7만 |
|---|
| 2026.07.15 | ₩752,070 | ₩761,039 | ₩663,662 | ₩686,840 | -8.67% | 792.7만 |
|---|
| 2026.07.14 | ₩785,500 | ₩788,173 | ₩747,351 | ₩752,979 | -4.14% | 529.3만 |
|---|
| 2026.07.13 | ₩737,406 | ₩748,527 | ₩711,328 | ₩742,593 | +0.70% | 478.1만 |
|---|
| 2026.07.10 | ₩753,888 | ₩782,225 | ₩752,230 | ₩778,736 | +3.30% | 481.4만 |
|---|
| 2026.07.09 | ₩794,175 | ₩804,013 | ₩767,254 | ₩772,668 | -2.71% | 686.9만 |
|---|
| 2026.07.08 | ₩703,094 | ₩752,230 | ₩703,094 | ₩735,575 | +4.62% | 687만 |
|---|
| 2026.07.07 | ₩711,648 | ₩735,174 | ₩682,201 | ₩711,247 | -0.06% | 799.4만 |
|---|
| 2026.07.06 | ₩757,898 | ₩803,345 | ₩753,366 | ₩771,879 | +1.84% | 760.1만 |
|---|
| 2026.07.02 | ₩795,993 | ₩814,666 | ₩702,880 | ₩720,471 | -9.49% | 892.6만 |
|---|
| 2026.07.01 | ₩808,103 | ₩825,253 | ₩783,027 | ₩799,829 | -1.02% | 793.4만 |
|---|
| 2026.06.30 | ₩845,370 | ₩887,529 | ₩842,509 | ₩853,764 | +0.99% | 927.7만 |
|---|
| 2026.06.29 | ₩802,757 | ₩872,825 | ₩788,641 | ₩871,355 | +8.55% | 1126.9만 |
|---|
| 2026.06.26 | ₩859,686 | ₩865,393 | ₩774,619 | ₩783,896 | -8.82% | 2340.4만 |
|---|
| 2026.06.25 | ₩974,440 | ₩974,440 | ₩880,204 | ₩902,780 | -7.35% | 1171.8만 |
|---|
| 2026.06.24 | ₩880,150 | ₩888,892 | ₩818,596 | ₩860,595 | -2.22% | 1221.4만 |
|---|
| 2026.06.23 | ₩889,173 | ₩912,324 | ₩872,852 | ₩896,578 | +0.83% | 1268.4만 |
|---|
| 2026.06.22 | ₩1,032,919 | ₩1,042,343 | ₩971,232 | ₩979,278 | -5.19% | 1316만 |
|---|
| 2026.06.18 | ₩1,021,424 | ₩1,069,170 | ₩987,954 | ₩997,471 | -2.35% | 1668.4만 |
|---|
| 2026.06.17 | ₩929,634 | ₩991,616 | ₩927,816 | ₩951,890 | +2.39% | 1356.9만 |
|---|
| 2026.06.16 | ₩918,005 | ₩975,669 | ₩892,033 | ₩910,386 | -0.83% | 1586만 |
|---|
| 2026.06.15 | ₩827,111 | ₩880,605 | ₩818,048 | ₩873,561 | +5.62% | 952.3만 |
|---|
| 2026.06.12 | ₩724,467 | ₩764,969 | ₩711,060 | ₩752,457 | +3.86% | 628.5만 |
|---|
| 2026.06.11 | ₩665,359 | ₩708,066 | ₩653,637 | ₩707,491 | +6.33% | 633.5만 |
|---|
| 2026.06.10 | ₩671,949 | ₩688,684 | ₩647,621 | ₩655,093 | -2.51% | 597.8만 |
|---|
| 2026.06.09 | ₩715,792 | ₩729,039 | ₩642,769 | ₩692,026 | -3.32% | 727.9만 |
|---|
| 2026.06.08 | ₩722,088 | ₩722,088 | ₩693,804 | ₩704,337 | -2.46% | 622.6만 |
|---|
| 2026.06.05 | ₩728,825 | ₩740,735 | ₩683,485 | ₩684,006 | -6.15% | 900.9만 |
|---|
| 2026.06.04 | ₩756,574 | ₩793,988 | ₩754,636 | ₩769,259 | +1.68% | 648.8만 |
|---|
| 2026.06.03 | ₩763,578 | ₩805,403 | ₩763,578 | ₩794,135 | +4.00% | 784.6만 |
|---|
| 2026.06.02 | ₩747,204 | ₩763,485 | ₩723,144 | ₩752,684 | +0.73% | 502.9만 |
|---|
| 2026.06.01 | ₩716,460 | ₩754,075 | ₩714,148 | ₩730,095 | +1.90% | 624.1만 |
|---|
| 2026.05.29 | ₩724,882 | ₩727,501 | ₩693,309 | ₩710,058 | -2.04% | 838.4만 |
|---|
| 2026.05.28 | ₩722,489 | ₩739,852 | ₩705,005 | ₩710,018 | -1.73% | 600.3만 |
|---|
| 2026.05.27 | ₩720,430 | ₩730,736 | ₩697,346 | ₩709,242 | -1.55% | 626.3만 |
|---|
| 2026.05.26 | ₩674,796 | ₩716,621 | ₩669,008 | ₩701,289 | +3.93% | 755.3만 |
|---|
| 2026.05.22 | ₩652,875 | ₩654,960 | ₩639,668 | ₩647,327 | -0.85% | 449.3만 |
|---|
| 2026.05.21 | ₩613,443 | ₩651,351 | ₩613,362 | ₩650,241 | +6.00% | 504.7만 |
|---|
| 2026.05.20 | ₩627,411 | ₩627,772 | ₩609,767 | ₩614,365 | -2.08% | 531.2만 |
|---|
| 2026.05.19 | ₩590,412 | ₩620,527 | ₩580,119 | ₩609,259 | +3.19% | 589.2만 |
|---|
| 2026.05.18 | ₩648,744 | ₩650,963 | ₩590,371 | ₩613,108 | -5.49% | 899.7만 |
|---|
| 2026.05.15 | ₩629,242 | ₩650,175 | ₩621,556 | ₩644,306 | +2.39% | 701.4만 |
|---|
| 2026.05.14 | ₩647,969 | ₩678,993 | ₩642,061 | ₩653,837 | +0.91% | 554.1만 |
|---|
| 2026.05.13 | ₩672,778 | ₩673,232 | ₩635,418 | ₩660,440 | -1.83% | 577.3만 |
|---|
| 2026.05.12 | ₩665,466 | ₩679,835 | ₩623,962 | ₩653,289 | -1.83% | 777.3만 |
|---|
| 2026.05.11 | ₩653,677 | ₩701,958 | ₩652,300 | ₩689,500 | +5.48% | 1002.3만 |
|---|
| 2026.05.08 | ₩635,003 | ₩646,499 | ₩627,331 | ₩641,606 | +1.04% | 793만 |
|---|
| 2026.05.07 | ₩630,940 | ₩635,685 | ₩601,880 | ₩620,099 | -1.72% | 716.3만 |
|---|
| 2026.05.06 | ₩630,913 | ₩646,779 | ₩600,156 | ₩645,817 | +2.36% | 833.9만 |
|---|
| 2026.05.05 | ₩609,259 | ₩641,753 | ₩608,443 | ₩621,904 | +2.08% | 979.5만 |
|---|
| 2026.05.04 | ₩575,748 | ₩606,625 | ₩572,781 | ₩591,294 | +2.70% | 1017.6만 |
|---|
| 2026.05.01 | ₩542,986 | ₩596,988 | ₩540,019 | ₩576,804 | +6.23% | 1548.5만 |
|---|
| 2026.04.30 | ₩570,936 | ₩586,615 | ₩564,079 | ₩580,814 | +1.73% | 1170.1만 |
|---|
| 2026.04.29 | ₩567,220 | ₩590,799 | ₩548,106 | ₩551,728 | -2.73% | 1045.8만 |
|---|
| 2026.04.28 | ₩513,526 | ₩529,766 | ₩499,945 | ₩522,629 | +1.77% | 728.6만 |
|---|
| 2026.04.27 | ₩550,351 | ₩553,386 | ₩529,700 | ₩535,648 | -2.67% | 578.8만 |
|---|
| 2026.04.24 | ₩548,186 | ₩554,054 | ₩534,739 | ₩540,019 | -1.49% | 560.3만 |
|---|
| 2026.04.23 | ₩517,295 | ₩556,553 | ₩515,705 | ₩538,842 | +4.17% | 677.5만 |
|---|
| 2026.04.22 | ₩532,761 | ₩537,345 | ₩510,291 | ₩520,102 | -2.38% | 700.2만 |
|---|
| 2026.04.21 | ₩503,928 | ₩520,918 | ₩493,903 | ₩513,031 | +1.81% | 612.6만 |
|---|
| 2026.04.20 | ₩502,578 | ₩508,807 | ₩489,760 | ₩500,065 | -0.50% | 541.1만 |
|---|
| 2026.04.17 | ₩495,039 | ₩506,575 | ₩489,465 | ₩497,940 | +0.59% | 562.8만 |
|---|
| 2026.04.16 | ₩484,560 | ₩492,433 | ₩471,995 | ₩483,464 | -0.23% | 588.7만 |
|---|
| 2026.04.15 | ₩483,878 | ₩488,543 | ₩469,990 | ₩487,888 | +0.83% | 643.9만 |
|---|
| 2026.04.14 | ₩479,534 | ₩489,626 | ₩456,476 | ₩489,519 | +2.08% | 730.1만 |
|---|
| 2026.04.13 | ₩456,543 | ₩470,338 | ₩453,803 | ₩468,052 | +2.52% | 542.9만 |
|---|
| 2026.04.10 | ₩459,751 | ₩467,504 | ₩441,104 | ₩459,056 | -0.15% | 612.3만 |
|---|
| 2026.04.09 | ₩459,658 | ₩461,288 | ₩440,436 | ₩451,637 | -1.74% | 639.2만 |
|---|
| 2026.04.08 | ₩447,788 | ₩465,165 | ₩443,323 | ₩452,840 | +1.13% | 916.4만 |
|---|
| 2026.04.07 | ₩398,103 | ₩417,312 | ₩395,296 | ₩416,991 | +4.74% | 589.2만 |
|---|
| 2026.04.06 | ₩405,255 | ₩416,496 | ₩399,854 | ₩406,551 | +0.32% | 853.2만 |
|---|
| 2026.04.02 | ₩371,824 | ₩398,531 | ₩371,597 | ₩394,281 | +6.04% | 786만 |
|---|
| 2026.04.01 | ₩374,939 | ₩407,621 | ₩374,939 | ₩397,970 | +6.14% | 1292만 |
|---|
| 2026.03.31 | ₩346,200 | ₩362,361 | ₩340,185 | ₩361,559 | +4.44% | 878.2만 |
|---|
| 2026.03.30 | ₩377,519 | ₩383,453 | ₩332,914 | ₩336,402 | -10.89% | 906.4만 |
|---|
| 2026.03.27 | ₩367,453 | ₩377,612 | ₩360,904 | ₩368,041 | +0.16% | 695.6만 |
|---|
| 2026.03.26 | ₩383,346 | ₩390,057 | ₩364,686 | ₩365,381 | -4.69% | 972.7만 |
|---|
| 2026.03.25 | ₩390,311 | ₩401,966 | ₩375,273 | ₩395,844 | +1.42% | 764.2만 |
|---|
| 2026.03.24 | ₩393,679 | ₩402,809 | ₩374,538 | ₩402,407 | +2.22% | 719.5만 |
|---|
| 2026.03.23 | ₩399,146 | ₩423,634 | ₩378,494 | ₩394,040 | -1.28% | 899.1만 |
|---|
| 2026.03.20 | ₩413,729 | ₩418,367 | ₩389,214 | ₩391,781 | -5.30% | 1287.7만 |
|---|
| 2026.03.19 | ₩390,404 | ₩426,668 | ₩386,341 | ₩423,634 | +8.51% | 909.2만 |
|---|
| 2026.03.18 | ₩413,769 | ₩427,230 | ₩401,806 | ₩407,554 | -1.50% | 1245.4만 |
|---|
| 2026.03.17 | ₩385,392 | ₩420,947 | ₩380,580 | ₩419,464 | +8.84% | 1424.8만 |
|---|
| 2026.03.16 | ₩378,000 | ₩387,463 | ₩372,626 | ₩382,571 | +1.21% | 856.5만 |
|---|
| 2026.03.13 | ₩355,530 | ₩372,185 | ₩354,675 | ₩363,965 | +2.37% | 820.1만 |
|---|
| 2026.03.12 | ₩355,102 | ₩359,300 | ₩343,928 | ₩349,114 | -1.69% | 542.6만 |
|---|
| 2026.03.11 | ₩360,636 | ₩364,914 | ₩352,563 | ₩359,313 | -0.37% | 567.2만 |
|---|
| 2026.03.10 | ₩358,832 | ₩375,273 | ₩355,089 | ₩355,851 | -0.83% | 966.8만 |
|---|
| 2026.03.09 | ₩319,720 | ₩350,424 | ₩318,130 | ₩350,290 | +9.56% | 1037.7만 |
|---|
| 2026.03.06 | ₩334,143 | ₩346,414 | ₩326,417 | ₩327,821 | -1.89% | 635.3만 |
|---|
| 2026.03.05 | ₩343,594 | ₩360,382 | ₩336,402 | ₩346,240 | +0.77% | 629.6만 |
|---|
| 2026.03.04 | ₩343,527 | ₩364,593 | ₩339,650 | ₩349,274 | +1.67% | 972.5만 |
|---|
| 2026.03.03 | ₩340,279 | ₩343,580 | ₩326,471 | ₩334,985 | -1.56% | 998.3만 |
|---|
| 2026.03.02 | ₩361,572 | ₩379,510 | ₩349,542 | ₩361,011 | -0.16% | 740.9만 |
|---|
| 2026.02.27 | ₩368,656 | ₩384,737 | ₩366,384 | ₩373,869 | +1.41% | 989.9만 |
|---|
| 2026.02.26 | ₩382,491 | ₩387,637 | ₩361,652 | ₩377,278 | -1.36% | 1084.1만 |
|---|
| 2026.02.25 | ₩374,939 | ₩397,742 | ₩374,458 | ₩388,907 | +3.73% | 1080.1만 |
|---|
| 2026.02.24 | ₩376,864 | ₩379,617 | ₩358,030 | ₩361,666 | -4.03% | 868만 |
|---|
| 2026.02.23 | ₩379,109 | ₩394,080 | ₩371,838 | ₩374,832 | -1.13% | 861.7만 |
|---|
| 2026.02.20 | ₩371,651 | ₩397,662 | ₩371,651 | ₩381,649 | +2.69% | 1051.1만 |
|---|
| 2026.02.19 | ₩394,361 | ₩400,362 | ₩376,516 | ₩380,513 | -3.51% | 1040만 |
|---|
| 2026.02.18 | ₩386,301 | ₩414,237 | ₩380,673 | ₩396,406 | +2.62% | 1217.3만 |
|---|
| 2026.02.17 | ₩370,742 | ₩385,418 | ₩363,577 | ₩379,764 | +2.43% | 552.4만 |
|---|
| 2026.02.13 | ₩365,034 | ₩387,183 | ₩356,172 | ₩376,382 | +3.11% | 990.2만 |
|---|
| 2026.02.12 | ₩380,954 | ₩411,029 | ₩378,280 | ₩379,751 | -0.32% | 1665.2만 |
|---|
| 2026.02.11 | ₩367,694 | ₩373,990 | ₩356,011 | ₩365,903 | -0.49% | 936.3만 |
|---|
| 2026.02.10 | ₩374,310 | ₩379,377 | ₩348,539 | ₩350,959 | -6.24% | 956.1만 |
|---|
| 2026.02.09 | ₩373,990 | ₩394,895 | ₩362,949 | ₩382,277 | +2.22% | 804.5만 |
|---|
| 2026.02.06 | ₩361,559 | ₩379,524 | ₩350,210 | ₩377,719 | +4.47% | 991.3만 |
|---|
| 2026.02.05 | ₩342,284 | ₩360,743 | ₩340,733 | ₩347,791 | +1.61% | 1066.4만 |
|---|
| 2026.02.04 | ₩381,448 | ₩394,307 | ₩339,958 | ₩360,115 | -5.59% | 1479.6만 |
|---|
| 2026.02.03 | ₩373,615 | ₩396,326 | ₩363,176 | ₩387,958 | +3.84% | 1537.8만 |
|---|
| 2026.02.02 | ₩325,829 | ₩368,523 | ₩322,634 | ₩361,211 | +10.86% | 1601.9만 |
|---|
| 2026.01.30 | ₩371,918 | ₩379,216 | ₩317,568 | ₩334,477 | -10.07% | 2169.5만 |
|---|
| 2026.01.29 | ₩380,954 | ₩381,515 | ₩358,698 | ₩372,145 | -2.31% | 1577.1만 |
|---|
| 2026.01.28 | ₩352,148 | ₩379,617 | ₩348,606 | ₩373,869 | +6.17% | 1609.1만 |
|---|
| 2026.01.27 | ₩326,270 | ₩342,858 | ₩325,749 | ₩337,726 | +3.51% | 748.3만 |
|---|
| 2026.01.26 | ₩315,590 | ₩334,758 | ₩313,211 | ₩321,939 | +2.01% | 712.8만 |
|---|
| 2026.01.23 | ₩321,806 | ₩325,147 | ₩310,377 | ₩315,978 | -1.81% | 611.6만 |
|---|
| 2026.01.22 | ₩329,772 | ₩331,416 | ₩305,231 | ₩325,201 | -1.39% | 892.7만 |
|---|
| 2026.01.21 | ₩304,776 | ₩327,353 | ₩302,223 | ₩323,343 | +6.09% | 944.7만 |
|---|
| 2026.01.20 | ₩295,139 | ₩307,797 | ₩294,070 | ₩298,040 | +0.98% | 712.5만 |
|---|
| 2026.01.16 | ₩305,819 | ₩307,423 | ₩289,832 | ₩296,088 | -3.18% | 897.3만 |
|---|
| 2026.01.15 | ₩299,283 | ₩308,078 | ₩295,406 | ₩296,877 | -0.80% | 753.6만 |
|---|
| 2026.01.14 | ₩286,050 | ₩292,091 | ₩280,890 | ₩287,386 | +0.47% | 561.2만 |
|---|
| 2026.01.13 | ₩279,714 | ₩291,396 | ₩278,671 | ₩286,050 | +2.27% | 648.6만 |
|---|
| 2026.01.12 | ₩258,648 | ₩285,288 | ₩258,648 | ₩283,563 | +9.63% | 746.5만 |
|---|
| 2026.01.09 | ₩251,095 | ₩268,566 | ₩248,622 | ₩267,951 | +6.71% | 988.8만 |
|---|
| 2026.01.08 | ₩268,018 | ₩268,539 | ₩241,538 | ₩250,868 | -6.40% | 1190.2만 |
|---|
| 2026.01.07 | ₩283,363 | ₩284,512 | ₩260,813 | ₩267,176 | -5.71% | 1430.5만 |
|---|
| 2026.01.06 | ₩253,461 | ₩295,714 | ₩251,777 | ₩293,241 | +15.69% | 1717.8만 |
|---|
| 2026.01.05 | ₩258,206 | ₩261,802 | ₩244,345 | ₩251,135 | -2.74% | 982.7만 |
|---|
| 2026.01.02 | ₩236,860 | ₩250,988 | ₩236,191 | ₩250,895 | +5.93% | 680.8만 |
|---|
| 2025.12.31 | ₩236,285 | ₩236,592 | ₩228,920 | ₩230,270 | -2.55% | 355.2만 |
|---|
| 2025.12.30 | ₩240,963 | ₩242,554 | ₩234,267 | ₩235,336 | -2.34% | 600.8만 |
|---|
| 2025.12.29 | ₩239,266 | ₩246,978 | ₩236,191 | ₩240,175 | +0.38% | 390.6만 |
|---|
| 2025.12.26 | ₩243,690 | ₩243,971 | ₩238,183 | ₩242,661 | -0.42% | 335.2만 |
|---|
| 2025.12.24 | ₩239,546 | ₩244,011 | ₩237,635 | ₩240,014 | +0.20% | 306.7만 |
|---|
| 2025.12.23 | ₩234,614 | ₩238,464 | ₩233,251 | ₩238,263 | +1.56% | 372.1만 |
|---|
| 2025.12.22 | ₩249,251 | ₩250,200 | ₩229,708 | ₩236,272 | -5.21% | 868.5만 |
|---|
| 2025.12.19 | ₩236,365 | ₩247,647 | ₩234,828 | ₩242,046 | +2.40% | 3627만 |
|---|
| 2025.12.18 | ₩233,652 | ₩242,594 | ₩233,157 | ₩233,932 | +0.12% | 914.7만 |
|---|
| 2025.12.17 | ₩240,469 | ₩242,835 | ₩221,180 | ₩222,236 | -7.58% | 669.3만 |
|---|
| 2025.12.16 | ₩230,016 | ₩237,100 | ₩228,225 | ₩233,358 | +1.45% | 585.7만 |
|---|
| 2025.12.15 | ₩238,317 | ₩241,912 | ₩229,668 | ₩229,962 | -3.51% | 578.2만 |
|---|
| 2025.12.12 | ₩246,404 | ₩248,382 | ₩227,262 | ₩235,710 | -4.34% | 967.8만 |
|---|
| 2025.12.11 | ₩236,352 | ₩252,325 | ₩231,847 | ₩250,226 | +5.87% | 746.9만 |
|---|
| 2025.12.10 | ₩226,848 | ₩243,904 | ₩225,765 | ₩243,209 | +7.21% | 796.6만 |
|---|
| 2025.12.09 | ₩226,835 | ₩229,708 | ₩223,065 | ₩226,621 | -0.09% | 371만 |
|---|
| 2025.12.08 | ₩228,479 | ₩231,246 | ₩222,891 | ₩226,942 | -0.67% | 427.2만 |
|---|
| 2025.12.05 | ₩216,542 | ₩226,527 | ₩216,542 | ₩225,752 | +4.25% | 581.5만 |
|---|
| 2025.12.04 | ₩207,065 | ₩215,914 | ₩204,525 | ₩215,205 | +3.93% | 630.3만 |
|---|
| 2025.12.03 | ₩213,227 | ₩213,267 | ₩202,400 | ₩207,974 | -2.46% | 675.6만 |
|---|
| 2025.12.02 | ₩223,226 | ₩226,861 | ₩208,883 | ₩213,855 | -4.20% | 765.7만 |
|---|
| 2025.12.01 | ₩214,136 | ₩220,886 | ₩210,166 | ₩218,601 | +2.08% | 788.2만 |
|---|
| 2025.11.28 | ₩213,869 | ₩218,774 | ₩209,578 | ₩218,320 | +2.08% | 323.2만 |
|---|
| 2025.11.26 | ₩209,832 | ₩215,620 | ₩209,003 | ₩210,848 | +0.48% | 485.4만 |
|---|
| 2025.11.25 | ₩200,502 | ₩208,535 | ₩197,428 | ₩207,733 | +3.61% | 546.8만 |
|---|
| 2025.11.24 | ₩190,544 | ₩204,111 | ₩190,544 | ₩201,745 | +5.88% | 1081.8만 |
|---|
| 2025.11.21 | ₩187,857 | ₩189,127 | ₩177,017 | ₩186,052 | -0.96% | 1119.1만 |
|---|
| 2025.11.20 | ₩217,451 | ₩218,921 | ₩183,967 | ₩187,443 | -13.80% | 1137.4만 |
|---|
| 2025.11.19 | ₩204,325 | ₩209,378 | ₩200,609 | ₩205,809 | +0.73% | 649.9만 |
|---|
| 2025.11.18 | ₩211,677 | ₩215,633 | ₩201,505 | ₩204,325 | -3.47% | 932.1만 |
|---|
| 2025.11.17 | ₩207,867 | ₩223,881 | ₩207,867 | ₩217,144 | +4.46% | 877.4만 |
|---|
| 2025.11.14 | ₩201,277 | ₩216,114 | ₩200,609 | ₩210,968 | +4.81% | 967.8만 |
|---|
| 2025.11.13 | ₩217,144 | ₩220,392 | ₩206,891 | ₩210,073 | -3.26% | 1023.9만 |
|---|
| 2025.11.12 | ₩226,875 | ₩234,748 | ₩220,592 | ₩222,036 | -2.13% | 986.8만 |
|---|
| 2025.11.11 | ₩229,307 | ₩238,531 | ₩226,754 | ₩227,222 | -0.91% | 924.4만 |
|---|
| 2025.11.10 | ₩227,196 | ₩235,563 | ₩226,327 | ₩232,876 | +2.50% | 1123.1만 |
|---|
| 2025.11.07 | ₩213,548 | ₩218,200 | ₩204,258 | ₩217,825 | +2.00% | 965.3만 |
|---|
| 2025.11.06 | ₩213,855 | ₩223,894 | ₩213,601 | ₩218,681 | +2.26% | 841.9만 |
|---|
| 2025.11.05 | ₩204,779 | ₩221,074 | ₩204,485 | ₩214,002 | +4.50% | 974.9만 |
|---|
| 2025.11.04 | ₩202,293 | ₩207,426 | ₩200,529 | ₩203,416 | +0.56% | 887.1만 |
|---|
| 2025.11.03 | ₩203,269 | ₩214,150 | ₩197,895 | ₩211,222 | +3.91% | 1327.5만 |
|---|
| 2025.10.31 | ₩207,854 | ₩210,728 | ₩187,336 | ₩200,783 | -3.40% | 2014만 |
|---|
| 2025.10.30 | ₩184,141 | ₩189,809 | ₩180,465 | ₩184,636 | +0.27% | 1387.1만 |
|---|
| 2025.10.29 | ₩175,680 | ₩194,728 | ₩175,439 | ₩188,980 | +7.57% | 1826.7만 |
|---|
| 2025.10.28 | ₩169,357 | ₩169,518 | ₩162,874 | ₩166,978 | -1.40% | 703.2만 |
|---|
| 2025.10.27 | ₩177,778 | ₩177,912 | ₩164,706 | ₩169,317 | -4.76% | 724.9만 |
|---|
| 2025.10.24 | ₩172,966 | ₩178,500 | ₩172,472 | ₩173,006 | +0.02% | 654.6만 |
|---|
| 2025.10.23 | ₩163,008 | ₩169,384 | ₩162,701 | ₩168,047 | +3.09% | 726.4만 |
|---|
| 2025.10.22 | ₩161,966 | ₩167,245 | ₩156,699 | ₩161,030 | -0.58% | 903.4만 |
|---|
| 2025.10.21 | ₩162,367 | ₩163,062 | ₩159,867 | ₩162,286 | -0.05% | 459.4만 |
|---|
| 2025.10.20 | ₩172,352 | ₩176,442 | ₩160,201 | ₩162,447 | -5.75% | 1017.2만 |
|---|
| 2025.10.17 | ₩166,911 | ₩172,592 | ₩165,013 | ₩168,689 | +1.07% | 686.8만 |
|---|
| 2025.10.16 | ₩164,773 | ₩174,303 | ₩163,610 | ₩168,315 | +2.15% | 1387.9만 |
|---|
| 2025.10.15 | ₩155,991 | ₩161,257 | ₩151,713 | ₩160,990 | +3.20% | 994.3만 |
|---|
| 2025.10.14 | ₩155,202 | ₩156,766 | ₩150,403 | ₩151,219 | -2.57% | 784.4만 |
|---|
| 2025.10.13 | ₩163,409 | ₩163,823 | ₩155,068 | ₩158,878 | -2.77% | 838.9만 |
|---|
| 2025.10.10 | ₩160,402 | ₩163,008 | ₩153,758 | ₩154,280 | -3.82% | 704.6만 |
|---|
| 2025.10.09 | ₩160,108 | ₩161,524 | ₩157,728 | ₩160,001 | -0.07% | 623.4만 |
|---|
| 2025.10.08 | ₩161,431 | ₩164,813 | ₩159,613 | ₩161,979 | +0.34% | 719.2만 |
|---|
| 2025.10.07 | ₩170,387 | ₩170,614 | ₩157,474 | ₩160,308 | -5.92% | 1367.4만 |
|---|
| 2025.10.06 | ₩180,452 | ₩182,056 | ₩167,005 | ₩167,459 | -7.20% | 1306만 |
|---|
| 2025.10.03 | ₩176,094 | ₩182,083 | ₩173,675 | ₩175,519 | -0.33% | 846.6만 |
|---|
| 2025.10.02 | ₩181,802 | ₩183,660 | ₩171,670 | ₩175,453 | -3.49% | 1530.6만 |
|---|
| 2025.10.01 | ₩157,969 | ₩175,265 | ₩157,073 | ₩174,557 | +10.50% | 1854만 |
|---|
| 2025.09.30 | ₩157,474 | ₩163,864 | ₩156,993 | ₩160,482 | +1.91% | 1386.2만 |
|---|
| 2025.09.29 | ₩149,735 | ₩157,915 | ₩149,481 | ₩156,044 | +4.21% | 1402.4만 |
|---|
| 2025.09.26 | ₩143,653 | ₩144,442 | ₩140,913 | ₩142,864 | -0.55% | 552만 |
|---|
| 2025.09.25 | ₩142,517 | ₩145,297 | ₩142,076 | ₩143,305 | +0.55% | 849.9만 |
|---|
| 2025.09.24 | ₩148,158 | ₩150,791 | ₩145,578 | ₩146,620 | -1.04% | 841.3만 |
|---|
| 2025.09.23 | ₩150,350 | ₩152,061 | ₩146,233 | ₩147,369 | -1.98% | 737.6만 |
|---|
| 2025.09.22 | ₩143,305 | ₩150,818 | ₩143,305 | ₩150,256 | +4.85% | 968.6만 |
|---|
| 2025.09.19 | ₩141,528 | ₩143,265 | ₩140,779 | ₩142,530 | +0.71% | 1103.1만 |
|---|
| 2025.09.18 | ₩136,956 | ₩141,835 | ₩136,341 | ₩140,552 | +2.63% | 1038.9만 |
|---|
| 2025.09.17 | ₩136,649 | ₩136,876 | ₩133,294 | ₩134,924 | -1.26% | 878.8만 |
|---|
| 2025.09.16 | ₩137,050 | ₩138,988 | ₩135,593 | ₩137,798 | +0.55% | 873.5만 |
|---|
| 2025.09.15 | ₩134,270 | ₩138,721 | ₩133,668 | ₩136,863 | +1.93% | 1252.3만 |
|---|
| 2025.09.12 | ₩128,602 | ₩132,144 | ₩128,295 | ₩130,540 | +1.51% | 675.3만 |
|---|
| 2025.09.11 | ₩129,484 | ₩130,701 | ₩126,196 | ₩128,522 | -0.74% | 698.5만 |
|---|
| 2025.09.10 | ₩128,174 | ₩128,562 | ₩125,541 | ₩127,011 | -0.91% | 839.8만 |
|---|
| 2025.09.09 | ₩124,311 | ₩127,479 | ₩123,910 | ₩126,370 | +1.66% | 719.5만 |
|---|
| 2025.09.08 | ₩123,696 | ₩124,980 | ₩122,507 | ₩124,699 | +0.81% | 849.9만 |
|---|
| 2025.09.05 | ₩123,630 | ₩124,445 | ₩122,213 | ₩123,028 | -0.49% | 2031만 |
|---|
| 2025.09.04 | ₩115,476 | ₩121,504 | ₩114,848 | ₩120,956 | +4.75% | 1354.3만 |
|---|
| 2025.09.03 | ₩112,415 | ₩115,329 | ₩111,399 | ₩114,954 | +2.26% | 1219.5만 |
|---|
| 2025.09.02 | ₩104,956 | ₩109,528 | ₩104,127 | ₩109,487 | +4.32% | 577.8만 |
|---|
| 2025.08.29 | ₩109,033 | ₩110,035 | ₩106,667 | ₩107,389 | -1.51% | 500.4만 |
|---|
| 2025.08.28 | ₩108,137 | ₩109,822 | ₩107,870 | ₩109,661 | +1.41% | 455.8만 |
|---|