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 | ₩530,852 | ₩532,094 | ₩515,702 | ₩530,758 | -0.02% | 703.5만 |
| 2026.10.08 | ₩533,470 | ₩544,345 | ₩521,834 | ₩525,454 | -1.50% | 935.8만 |
| 2026.10.07 | ₩535,835 | ₩546,937 | ₩530,411 | ₩541,633 | +1.08% | 722.3만 |
| 2026.10.06 | ₩569,929 | ₩574,912 | ₩543,490 | ₩549,141 | -3.65% | 1400.2만 |
| 2026.10.05 | ₩575,139 | ₩598,132 | ₩573,723 | ₩590,022 | +2.59% | 1127.7만 |
| 2026.10.02 | ₩565,387 | ₩571,412 | ₩529,810 | ₩554,819 | -1.87% | 2471.7만 |
| 2026.10.01 | ₩603,596 | ₩619,294 | ₩587,898 | ₩617,971 | +2.38% | 615.9만 |
| 2026.09.30 | ₩605,493 | ₩619,748 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩607,149 |
| +0.27% |
| 694.6만 |
| 2026.09.29 | ₩618,759 | ₩622,433 | ₩597,223 | ₩605,840 | -2.09% | 610.7만 |
|---|
| 2026.09.28 | ₩599,868 | ₩614,537 | ₩577,197 | ₩605,506 | +0.94% | 726.9만 |
|---|
| 2026.09.25 | ₩608,192 | ₩617,196 | ₩598,105 | ₩610,289 | +0.34% | 593.5만 |
|---|
| 2026.09.24 | ₩622,219 | ₩625,239 | ₩600,136 | ₩601,605 | -3.31% | 721.3만 |
|---|
| 2026.09.23 | — | — | — | ₩632,840 | — | — |
|---|
| 2026.09.22 | ₩587,891 | ₩633,976 | ₩585,159 | ₩620,696 | +5.58% | 837.2만 |
|---|
| 2026.09.21 | ₩608,726 | ₩615,205 | ₩584,090 | ₩598,746 | -1.64% | 762만 |
|---|
| 2026.09.18 | ₩571,125 | ₩590,036 | ₩567,184 | ₩589,648 | +3.24% | 363.4만 |
|---|
| 2026.09.17 | — | — | — | ₩566,282 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩557,064 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩570,383 | — | — |
|---|
| 2026.08.27 | ₩638,318 | ₩641,070 | ₩591,866 | ₩617,223 | -3.30% | 760.1만 |
|---|
| 2026.08.26 | ₩601,031 | ₩627,911 | ₩598,532 | ₩626,414 | +4.22% | 515.9만 |
|---|
| 2026.08.25 | ₩596,809 | ₩603,863 | ₩574,926 | ₩602,193 | +0.90% | 474.6만 |
|---|
| 2026.08.24 | ₩596,315 | ₩597,170 | ₩560,497 | ₩581,659 | -2.46% | 776.3만 |
|---|
| 2026.08.21 | ₩637,623 | ₩639,667 | ₩606,976 | ₩613,803 | -3.74% | 434.2만 |
|---|
| 2026.08.20 | ₩619,080 | ₩637,637 | ₩606,134 | ₩626,641 | +1.22% | 536.6만 |
|---|
| 2026.08.19 | ₩660,348 | ₩667,990 | ₩614,925 | ₩617,343 | -6.51% | 698.2만 |
|---|
| 2026.08.18 | ₩662,740 | ₩694,710 | ₩654,937 | ₩662,860 | +0.02% | 944만 |
|---|
| 2026.08.17 | ₩702,098 | ₩732,919 | ₩693,467 | ₩716,099 | +1.99% | 930.5만 |
|---|
| 2026.08.14 | ₩672,666 | ₩689,833 | ₩650,756 | ₩679,747 | +1.05% | 994.6만 |
|---|
| 2026.08.13 | ₩605,373 | ₩671,517 | ₩603,262 | ₩651,010 | +7.54% | 869.9만 |
|---|
| 2026.08.12 | ₩610,636 | ₩624,971 | ₩602,367 | ₩606,669 | -0.65% | 575.1만 |
|---|
| 2026.08.11 | ₩590,797 | ₩599,695 | ₩576,449 | ₩585,066 | -0.97% | 609.5만 |
|---|
| 2026.08.10 | ₩580,657 | ₩604,798 | ₩566,963 | ₩585,613 | +0.85% | 725.9만 |
|---|
| 2026.08.07 | ₩611,144 | ₩611,291 | ₩564,452 | ₩580,216 | -5.06% | 1182.1만 |
|---|
| 2026.08.06 | ₩572,988 | ₩638,104 | ₩544,385 | ₩603,222 | +5.28% | 1619만 |
|---|
| 2026.08.05 | ₩728,029 | ₩754,374 | ₩692,412 | ₩693,601 | -4.73% | 963.4만 |
|---|
| 2026.08.04 | ₩741,482 | ₩747,935 | ₩717,809 | ₩732,865 | -1.16% | 780.6만 |
|---|
| 2026.08.03 | ₩700,534 | ₩720,668 | ₩669,687 | ₩704,355 | +0.55% | 828만 |
|---|
| 2026.07.31 | ₩760,320 | ₩774,868 | ₩708,804 | ₩727,895 | -4.26% | 950.2만 |
|---|
| 2026.07.30 | ₩683,554 | ₩730,875 | ₩677,342 | ₩712,131 | +4.18% | 840.9만 |
|---|
| 2026.07.29 | ₩641,805 | ₩666,908 | ₩610,169 | ₩617,276 | -3.82% | 923.2만 |
|---|
| 2026.07.28 | ₩622,687 | ₩624,250 | ₩563,930 | ₩619,240 | -0.55% | 1051.2만 |
|---|
| 2026.07.27 | ₩698,718 | ₩709,793 | ₩629,674 | ₩665,211 | -4.80% | 621.7만 |
|---|
| 2026.07.24 | ₩719,425 | ₩737,461 | ₩680,762 | ₩694,442 | -3.47% | 477.6만 |
|---|
| 2026.07.23 | ₩742,431 | ₩770,019 | ₩740,133 | ₩745,878 | +0.46% | 568.9만 |
|---|
| 2026.07.22 | ₩702,378 | ₩754,067 | ₩701,416 | ₩743,700 | +5.88% | 543.5만 |
|---|
| 2026.07.21 | ₩706,480 | ₩739,639 | ₩690,715 | ₩732,638 | +3.70% | 744.9만 |
|---|
| 2026.07.20 | ₩656,447 | ₩675,993 | ₩648,324 | ₩651,183 | -0.80% | 540.4만 |
|---|
| 2026.07.17 | ₩602,701 | ₩658,545 | ₩575,166 | ₩637,556 | +5.78% | 1177.7만 |
|---|
| 2026.07.16 | ₩650,195 | ₩666,280 | ₩606,455 | ₩623,649 | -4.08% | 1052.7만 |
|---|
| 2026.07.15 | ₩751,676 | ₩760,640 | ₩663,314 | ₩686,480 | -8.67% | 792.7만 |
|---|
| 2026.07.14 | ₩785,089 | ₩787,761 | ₩746,960 | ₩752,584 | -4.14% | 529.3만 |
|---|
| 2026.07.13 | ₩737,020 | ₩748,135 | ₩710,955 | ₩742,204 | +0.70% | 478.1만 |
|---|
| 2026.07.10 | ₩753,493 | ₩781,816 | ₩751,836 | ₩778,329 | +3.30% | 481.4만 |
|---|
| 2026.07.09 | ₩793,759 | ₩803,592 | ₩766,853 | ₩772,263 | -2.71% | 686.9만 |
|---|
| 2026.07.08 | ₩702,725 | ₩751,836 | ₩702,725 | ₩735,190 | +4.62% | 687만 |
|---|
| 2026.07.07 | ₩711,276 | ₩734,789 | ₩681,844 | ₩710,875 | -0.06% | 799.4만 |
|---|
| 2026.07.06 | ₩757,501 | ₩802,924 | ₩752,972 | ₩771,475 | +1.84% | 760.1만 |
|---|
| 2026.07.02 | ₩795,576 | ₩814,240 | ₩702,512 | ₩720,093 | -9.49% | 892.6만 |
|---|
| 2026.07.01 | ₩807,680 | ₩824,821 | ₩782,617 | ₩799,410 | -1.02% | 793.4만 |
|---|
| 2026.06.30 | ₩844,927 | ₩887,064 | ₩842,068 | ₩853,317 | +0.99% | 927.7만 |
|---|
| 2026.06.29 | ₩802,336 | ₩872,368 | ₩788,228 | ₩870,899 | +8.55% | 1126.9만 |
|---|
| 2026.06.26 | ₩859,236 | ₩864,940 | ₩774,214 | ₩783,485 | -8.82% | 2340.4만 |
|---|
| 2026.06.25 | ₩973,929 | ₩973,929 | ₩879,743 | ₩902,308 | -7.35% | 1171.8만 |
|---|
| 2026.06.24 | ₩879,689 | ₩888,427 | ₩818,167 | ₩860,144 | -2.22% | 1221.4만 |
|---|
| 2026.06.23 | ₩888,707 | ₩911,846 | ₩872,395 | ₩896,109 | +0.83% | 1268.4만 |
|---|
| 2026.06.22 | ₩1,032,379 | ₩1,041,797 | ₩970,723 | ₩978,766 | -5.19% | 1316만 |
|---|
| 2026.06.18 | ₩1,020,889 | ₩1,068,610 | ₩987,436 | ₩996,948 | -2.35% | 1668.4만 |
|---|
| 2026.06.17 | ₩929,147 | ₩991,097 | ₩927,330 | ₩951,391 | +2.39% | 1356.9만 |
|---|
| 2026.06.16 | ₩917,524 | ₩975,158 | ₩891,566 | ₩909,909 | -0.83% | 1586만 |
|---|
| 2026.06.15 | ₩826,678 | ₩880,144 | ₩817,620 | ₩873,103 | +5.62% | 952.3만 |
|---|
| 2026.06.12 | ₩724,088 | ₩764,568 | ₩710,688 | ₩752,063 | +3.86% | 628.5만 |
|---|
| 2026.06.11 | ₩665,011 | ₩707,695 | ₩653,294 | ₩707,121 | +6.33% | 633.5만 |
|---|
| 2026.06.10 | ₩671,597 | ₩688,324 | ₩647,282 | ₩654,750 | -2.51% | 597.8만 |
|---|
| 2026.06.09 | ₩715,417 | ₩728,657 | ₩642,433 | ₩691,664 | -3.32% | 727.9만 |
|---|
| 2026.06.08 | ₩721,710 | ₩721,710 | ₩693,440 | ₩703,968 | -2.46% | 622.6만 |
|---|
| 2026.06.05 | ₩728,443 | ₩740,347 | ₩683,127 | ₩683,648 | -6.15% | 900.9만 |
|---|
| 2026.06.04 | ₩756,178 | ₩793,572 | ₩754,241 | ₩768,856 | +1.68% | 648.8만 |
|---|
| 2026.06.03 | ₩763,179 | ₩804,981 | ₩763,179 | ₩793,719 | +4.00% | 784.6만 |
|---|
| 2026.06.02 | ₩746,813 | ₩763,085 | ₩722,765 | ₩752,290 | +0.73% | 502.9만 |
|---|
| 2026.06.01 | ₩716,085 | ₩753,680 | ₩713,774 | ₩729,712 | +1.90% | 624.1만 |
|---|
| 2026.05.29 | ₩724,502 | ₩727,120 | ₩692,946 | ₩709,686 | -2.04% | 838.4만 |
|---|
| 2026.05.28 | ₩722,111 | ₩739,465 | ₩704,636 | ₩709,646 | -1.73% | 600.3만 |
|---|
| 2026.05.27 | ₩720,053 | ₩730,354 | ₩696,981 | ₩708,871 | -1.55% | 626.3만 |
|---|
| 2026.05.26 | ₩674,443 | ₩716,246 | ₩668,658 | ₩700,922 | +3.93% | 755.3만 |
|---|
| 2026.05.22 | ₩652,533 | ₩654,617 | ₩639,333 | ₩646,988 | -0.85% | 449.3만 |
|---|
| 2026.05.21 | ₩613,121 | ₩651,010 | ₩613,041 | ₩649,901 | +6.00% | 504.7만 |
|---|
| 2026.05.20 | ₩627,082 | ₩627,443 | ₩609,447 | ₩614,043 | -2.08% | 531.2만 |
|---|
| 2026.05.19 | ₩590,102 | ₩620,202 | ₩579,815 | ₩608,940 | +3.19% | 589.2만 |
|---|
| 2026.05.18 | ₩648,405 | ₩650,622 | ₩590,062 | ₩612,787 | -5.49% | 899.7만 |
|---|
| 2026.05.15 | ₩628,913 | ₩649,834 | ₩621,231 | ₩643,969 | +2.39% | 701.4만 |
|---|
| 2026.05.14 | ₩647,630 | ₩678,638 | ₩641,725 | ₩653,495 | +0.91% | 554.1만 |
|---|
| 2026.05.13 | ₩672,425 | ₩672,880 | ₩635,085 | ₩660,094 | -1.83% | 577.3만 |
|---|
| 2026.05.12 | ₩665,118 | ₩679,479 | ₩623,635 | ₩652,947 | -1.83% | 777.3만 |
|---|
| 2026.05.11 | ₩653,334 | ₩701,590 | ₩651,958 | ₩689,139 | +5.48% | 1002.3만 |
|---|
| 2026.05.08 | ₩634,671 | ₩646,160 | ₩627,002 | ₩641,270 | +1.04% | 793만 |
|---|
| 2026.05.07 | ₩630,609 | ₩635,352 | ₩601,565 | ₩619,774 | -1.72% | 716.3만 |
|---|
| 2026.05.06 | ₩630,583 | ₩646,441 | ₩599,842 | ₩645,479 | +2.36% | 833.9만 |
|---|
| 2026.05.05 | ₩608,940 | ₩641,417 | ₩608,125 | ₩621,578 | +2.08% | 979.5만 |
|---|
| 2026.05.04 | ₩575,447 | ₩606,308 | ₩572,481 | ₩590,984 | +2.70% | 1017.6만 |
|---|
| 2026.05.01 | ₩542,702 | ₩596,675 | ₩539,736 | ₩576,502 | +6.23% | 1548.5만 |
|---|
| 2026.04.30 | ₩570,637 | ₩586,308 | ₩563,784 | ₩580,510 | +1.73% | 1170.1만 |
|---|
| 2026.04.29 | ₩566,923 | ₩590,490 | ₩547,819 | ₩551,439 | -2.73% | 1045.8만 |
|---|
| 2026.04.28 | ₩513,257 | ₩529,489 | ₩499,683 | ₩522,355 | +1.77% | 728.6만 |
|---|
| 2026.04.27 | ₩550,063 | ₩553,096 | ₩529,422 | ₩535,367 | -2.67% | 578.8만 |
|---|
| 2026.04.24 | ₩547,899 | ₩553,764 | ₩534,459 | ₩539,736 | -1.49% | 560.3만 |
|---|
| 2026.04.23 | ₩517,024 | ₩556,262 | ₩515,434 | ₩538,560 | +4.17% | 677.5만 |
|---|
| 2026.04.22 | ₩532,482 | ₩537,064 | ₩510,024 | ₩519,830 | -2.38% | 700.2만 |
|---|
| 2026.04.21 | ₩503,664 | ₩520,645 | ₩493,645 | ₩512,762 | +1.81% | 612.6만 |
|---|
| 2026.04.20 | ₩502,315 | ₩508,541 | ₩489,503 | ₩499,803 | -0.50% | 541.1만 |
|---|
| 2026.04.17 | ₩494,780 | ₩506,310 | ₩489,209 | ₩497,679 | +0.59% | 562.8만 |
|---|
| 2026.04.16 | ₩484,306 | ₩492,175 | ₩471,748 | ₩483,211 | -0.23% | 588.7만 |
|---|
| 2026.04.15 | ₩483,625 | ₩488,287 | ₩469,744 | ₩487,633 | +0.83% | 643.9만 |
|---|
| 2026.04.14 | ₩479,283 | ₩489,369 | ₩456,237 | ₩489,263 | +2.08% | 730.1만 |
|---|
| 2026.04.13 | ₩456,304 | ₩470,091 | ₩453,565 | ₩467,807 | +2.52% | 542.9만 |
|---|
| 2026.04.10 | ₩459,510 | ₩467,259 | ₩440,873 | ₩458,816 | -0.15% | 612.3만 |
|---|
| 2026.04.09 | ₩459,417 | ₩461,047 | ₩440,205 | ₩451,401 | -1.74% | 639.2만 |
|---|
| 2026.04.08 | ₩447,553 | ₩464,921 | ₩443,091 | ₩452,603 | +1.13% | 916.4만 |
|---|
| 2026.04.07 | ₩397,895 | ₩417,093 | ₩395,089 | ₩416,772 | +4.74% | 589.2만 |
|---|
| 2026.04.06 | ₩405,042 | ₩416,278 | ₩399,645 | ₩406,338 | +0.32% | 853.2만 |
|---|
| 2026.04.02 | ₩371,630 | ₩398,322 | ₩371,402 | ₩394,074 | +6.04% | 786만 |
|---|
| 2026.04.01 | ₩374,742 | ₩407,407 | ₩374,742 | ₩397,761 | +6.14% | 1292만 |
|---|
| 2026.03.31 | ₩346,019 | ₩362,171 | ₩340,007 | ₩361,369 | +4.44% | 878.2만 |
|---|
| 2026.03.30 | ₩377,321 | ₩383,253 | ₩332,739 | ₩336,226 | -10.89% | 906.4만 |
|---|
| 2026.03.27 | ₩367,261 | ₩377,414 | ₩360,715 | ₩367,849 | +0.16% | 695.6만 |
|---|
| 2026.03.26 | ₩383,146 | ₩389,852 | ₩364,495 | ₩365,190 | -4.69% | 972.7만 |
|---|
| 2026.03.25 | ₩390,106 | ₩401,756 | ₩375,076 | ₩395,637 | +1.42% | 764.2만 |
|---|
| 2026.03.24 | ₩393,473 | ₩402,598 | ₩374,342 | ₩402,197 | +2.22% | 719.5만 |
|---|
| 2026.03.23 | ₩398,937 | ₩423,412 | ₩378,296 | ₩393,834 | -1.28% | 899.1만 |
|---|
| 2026.03.20 | ₩413,513 | ₩418,148 | ₩389,011 | ₩391,576 | -5.30% | 1287.7만 |
|---|
| 2026.03.19 | ₩390,200 | ₩426,445 | ₩386,138 | ₩423,412 | +8.51% | 909.2만 |
|---|
| 2026.03.18 | ₩413,553 | ₩427,006 | ₩401,596 | ₩407,340 | -1.50% | 1245.4만 |
|---|
| 2026.03.17 | ₩385,190 | ₩420,727 | ₩380,380 | ₩419,244 | +8.84% | 1424.8만 |
|---|
| 2026.03.16 | ₩377,802 | ₩387,261 | ₩372,431 | ₩382,371 | +1.21% | 856.5만 |
|---|
| 2026.03.13 | ₩355,344 | ₩371,990 | ₩354,489 | ₩363,774 | +2.37% | 820.1만 |
|---|
| 2026.03.12 | ₩354,916 | ₩359,111 | ₩343,748 | ₩348,931 | -1.69% | 542.6만 |
|---|
| 2026.03.11 | ₩360,447 | ₩364,723 | ₩352,378 | ₩359,125 | -0.37% | 567.2만 |
|---|
| 2026.03.10 | ₩358,644 | ₩375,076 | ₩354,903 | ₩355,665 | -0.83% | 966.8만 |
|---|
| 2026.03.09 | ₩319,553 | ₩350,241 | ₩317,963 | ₩350,107 | +9.56% | 1037.7만 |
|---|
| 2026.03.06 | ₩333,968 | ₩346,233 | ₩326,246 | ₩327,649 | -1.89% | 635.3만 |
|---|
| 2026.03.05 | ₩343,414 | ₩360,194 | ₩336,226 | ₩346,059 | +0.77% | 629.6만 |
|---|
| 2026.03.04 | ₩343,347 | ₩364,402 | ₩339,473 | ₩349,092 | +1.67% | 972.5만 |
|---|
| 2026.03.03 | ₩340,100 | ₩343,400 | ₩326,300 | ₩334,810 | -1.56% | 998.3만 |
|---|
| 2026.03.02 | ₩361,383 | ₩379,311 | ₩349,359 | ₩360,821 | -0.16% | 740.9만 |
|---|
| 2026.02.27 | ₩368,463 | ₩384,535 | ₩366,192 | ₩373,674 | +1.41% | 989.9만 |
|---|
| 2026.02.26 | ₩382,291 | ₩387,434 | ₩361,463 | ₩377,080 | -1.36% | 1084.1만 |
|---|
| 2026.02.25 | ₩374,742 | ₩397,534 | ₩374,261 | ₩388,703 | +3.73% | 1080.1만 |
|---|
| 2026.02.24 | ₩376,666 | ₩379,418 | ₩357,842 | ₩361,476 | -4.03% | 868만 |
|---|
| 2026.02.23 | ₩378,911 | ₩393,874 | ₩371,643 | ₩374,636 | -1.13% | 861.7만 |
|---|
| 2026.02.20 | ₩371,456 | ₩397,454 | ₩371,456 | ₩381,449 | +2.69% | 1051.1만 |
|---|
| 2026.02.19 | ₩394,154 | ₩400,153 | ₩376,319 | ₩380,313 | -3.51% | 1040만 |
|---|
| 2026.02.18 | ₩386,098 | ₩414,020 | ₩380,474 | ₩396,198 | +2.62% | 1217.3만 |
|---|
| 2026.02.17 | ₩370,547 | ₩385,216 | ₩363,387 | ₩379,565 | +2.43% | 552.4만 |
|---|
| 2026.02.13 | ₩364,843 | ₩386,980 | ₩355,985 | ₩376,185 | +3.11% | 990.2만 |
|---|
| 2026.02.12 | ₩380,754 | ₩410,814 | ₩378,082 | ₩379,552 | -0.32% | 1665.2만 |
|---|
| 2026.02.11 | ₩367,501 | ₩373,794 | ₩355,825 | ₩365,711 | -0.49% | 936.3만 |
|---|
| 2026.02.10 | ₩374,114 | ₩379,178 | ₩348,357 | ₩350,775 | -6.24% | 956.1만 |
|---|
| 2026.02.09 | ₩373,794 | ₩394,689 | ₩362,759 | ₩382,077 | +2.22% | 804.5만 |
|---|
| 2026.02.06 | ₩361,369 | ₩379,325 | ₩350,027 | ₩377,521 | +4.47% | 991.3만 |
|---|
| 2026.02.05 | ₩342,104 | ₩360,554 | ₩340,555 | ₩347,609 | +1.61% | 1066.4만 |
|---|
| 2026.02.04 | ₩381,249 | ₩394,101 | ₩339,780 | ₩359,926 | -5.59% | 1479.6만 |
|---|
| 2026.02.03 | ₩373,420 | ₩396,118 | ₩362,986 | ₩387,755 | +3.84% | 1537.8만 |
|---|
| 2026.02.02 | ₩325,658 | ₩368,330 | ₩322,465 | ₩361,022 | +10.86% | 1601.9만 |
|---|
| 2026.01.30 | ₩371,723 | ₩379,018 | ₩317,402 | ₩334,302 | -10.07% | 2169.5만 |
|---|
| 2026.01.29 | ₩380,754 | ₩381,315 | ₩358,510 | ₩371,950 | -2.31% | 1577.1만 |
|---|
| 2026.01.28 | ₩351,964 | ₩379,418 | ₩348,424 | ₩373,674 | +6.17% | 1609.1만 |
|---|
| 2026.01.27 | ₩326,099 | ₩342,679 | ₩325,578 | ₩337,549 | +3.51% | 748.3만 |
|---|
| 2026.01.26 | ₩315,425 | ₩334,583 | ₩313,047 | ₩321,771 | +2.01% | 712.8만 |
|---|
| 2026.01.23 | ₩321,637 | ₩324,977 | ₩310,215 | ₩315,812 | -1.81% | 611.6만 |
|---|
| 2026.01.22 | ₩329,600 | ₩331,243 | ₩305,071 | ₩325,031 | -1.39% | 892.7만 |
|---|
| 2026.01.21 | ₩304,617 | ₩327,181 | ₩302,065 | ₩323,174 | +6.09% | 944.7만 |
|---|
| 2026.01.20 | ₩294,984 | ₩307,636 | ₩293,916 | ₩297,883 | +0.98% | 712.5만 |
|---|
| 2026.01.16 | ₩305,659 | ₩307,262 | ₩289,681 | ₩295,933 | -3.18% | 897.3만 |
|---|
| 2026.01.15 | ₩299,126 | ₩307,917 | ₩295,252 | ₩296,721 | -0.80% | 753.6만 |
|---|
| 2026.01.14 | ₩285,900 | ₩291,938 | ₩280,743 | ₩287,236 | +0.47% | 561.2만 |
|---|
| 2026.01.13 | ₩279,567 | ₩291,244 | ₩278,525 | ₩285,900 | +2.27% | 648.6만 |
|---|
| 2026.01.12 | ₩258,512 | ₩285,138 | ₩258,512 | ₩283,415 | +9.63% | 746.5만 |
|---|
| 2026.01.09 | ₩250,964 | ₩268,425 | ₩248,492 | ₩267,811 | +6.71% | 988.8만 |
|---|
| 2026.01.08 | ₩267,877 | ₩268,398 | ₩241,412 | ₩250,737 | -6.40% | 1190.2만 |
|---|
| 2026.01.07 | ₩283,214 | ₩284,363 | ₩260,676 | ₩267,036 | -5.71% | 1430.5만 |
|---|
| 2026.01.06 | ₩253,329 | ₩295,559 | ₩251,645 | ₩293,087 | +15.69% | 1717.8만 |
|---|
| 2026.01.05 | ₩258,071 | ₩261,665 | ₩244,217 | ₩251,004 | -2.74% | 982.7만 |
|---|
| 2026.01.02 | ₩236,736 | ₩250,857 | ₩236,068 | ₩250,763 | +5.93% | 680.8만 |
|---|
| 2025.12.31 | ₩236,161 | ₩236,468 | ₩228,800 | ₩230,149 | -2.55% | 355.2만 |
|---|
| 2025.12.30 | ₩240,837 | ₩242,427 | ₩234,144 | ₩235,213 | -2.34% | 600.8만 |
|---|
| 2025.12.29 | ₩239,140 | ₩246,849 | ₩236,068 | ₩240,049 | +0.38% | 390.6만 |
|---|
| 2025.12.26 | ₩243,563 | ₩243,843 | ₩238,058 | ₩242,534 | -0.42% | 335.2만 |
|---|
| 2025.12.24 | ₩239,421 | ₩243,883 | ₩237,511 | ₩239,889 | +0.20% | 306.7만 |
|---|
| 2025.12.23 | ₩234,491 | ₩238,339 | ₩233,129 | ₩238,138 | +1.56% | 372.1만 |
|---|
| 2025.12.22 | ₩249,120 | ₩250,069 | ₩229,588 | ₩236,148 | -5.21% | 868.5만 |
|---|
| 2025.12.19 | ₩236,241 | ₩247,517 | ₩234,705 | ₩241,919 | +2.40% | 3627만 |
|---|
| 2025.12.18 | ₩233,529 | ₩242,467 | ₩233,035 | ₩233,810 | +0.12% | 914.7만 |
|---|
| 2025.12.17 | ₩240,343 | ₩242,707 | ₩221,065 | ₩222,120 | -7.58% | 669.3만 |
|---|
| 2025.12.16 | ₩229,895 | ₩236,976 | ₩228,105 | ₩233,235 | +1.45% | 585.7만 |
|---|
| 2025.12.15 | ₩238,192 | ₩241,786 | ₩229,548 | ₩229,842 | -3.51% | 578.2만 |
|---|
| 2025.12.12 | ₩246,275 | ₩248,252 | ₩227,143 | ₩235,587 | -4.34% | 967.8만 |
|---|
| 2025.12.11 | ₩236,228 | ₩252,193 | ₩231,726 | ₩250,095 | +5.87% | 746.9만 |
|---|
| 2025.12.10 | ₩226,729 | ₩243,776 | ₩225,647 | ₩243,082 | +7.21% | 796.6만 |
|---|
| 2025.12.09 | ₩226,716 | ₩229,588 | ₩222,948 | ₩226,502 | -0.09% | 371만 |
|---|
| 2025.12.08 | ₩228,359 | ₩231,125 | ₩222,775 | ₩226,823 | -0.67% | 427.2만 |
|---|
| 2025.12.05 | ₩216,429 | ₩226,409 | ₩216,429 | ₩225,634 | +4.25% | 581.5만 |
|---|
| 2025.12.04 | ₩206,957 | ₩215,801 | ₩204,418 | ₩215,093 | +3.93% | 630.3만 |
|---|
| 2025.12.03 | ₩213,116 | ₩213,156 | ₩202,294 | ₩207,865 | -2.46% | 675.6만 |
|---|
| 2025.12.02 | ₩223,109 | ₩226,743 | ₩208,774 | ₩213,743 | -4.20% | 765.7만 |
|---|
| 2025.12.01 | ₩214,024 | ₩220,771 | ₩210,056 | ₩218,486 | +2.08% | 788.2만 |
|---|
| 2025.11.28 | ₩213,757 | ₩218,660 | ₩209,468 | ₩218,206 | +2.08% | 323.2만 |
|---|
| 2025.11.26 | ₩209,722 | ₩215,507 | ₩208,894 | ₩210,737 | +0.48% | 485.4만 |
|---|
| 2025.11.25 | ₩200,397 | ₩208,426 | ₩197,324 | ₩207,625 | +3.61% | 546.8만 |
|---|
| 2025.11.24 | ₩190,444 | ₩204,004 | ₩190,444 | ₩201,639 | +5.88% | 1081.8만 |
|---|
| 2025.11.21 | ₩187,759 | ₩189,028 | ₩176,924 | ₩185,955 | -0.96% | 1119.1만 |
|---|
| 2025.11.20 | ₩217,337 | ₩218,807 | ₩183,871 | ₩187,344 | -13.80% | 1137.4만 |
|---|
| 2025.11.19 | ₩204,218 | ₩209,268 | ₩200,504 | ₩205,701 | +0.73% | 649.9만 |
|---|
| 2025.11.18 | ₩211,566 | ₩215,520 | ₩201,399 | ₩204,218 | -3.47% | 932.1만 |
|---|
| 2025.11.17 | ₩207,758 | ₩223,763 | ₩207,758 | ₩217,030 | +4.46% | 877.4만 |
|---|
| 2025.11.14 | ₩201,172 | ₩216,001 | ₩200,504 | ₩210,858 | +4.81% | 967.8만 |
|---|
| 2025.11.13 | ₩217,030 | ₩220,276 | ₩206,783 | ₩209,963 | -3.26% | 1023.9만 |
|---|
| 2025.11.12 | ₩226,756 | ₩234,625 | ₩220,477 | ₩221,920 | -2.13% | 986.8만 |
|---|
| 2025.11.11 | ₩229,187 | ₩238,406 | ₩226,636 | ₩227,103 | -0.91% | 924.4만 |
|---|
| 2025.11.10 | ₩227,077 | ₩235,440 | ₩226,208 | ₩232,754 | +2.50% | 1123.1만 |
|---|
| 2025.11.07 | ₩213,436 | ₩218,085 | ₩204,151 | ₩217,711 | +2.00% | 965.3만 |
|---|
| 2025.11.06 | ₩213,743 | ₩223,777 | ₩213,490 | ₩218,566 | +2.26% | 841.9만 |
|---|
| 2025.11.05 | ₩204,672 | ₩220,958 | ₩204,378 | ₩213,890 | +4.50% | 974.9만 |
|---|
| 2025.11.04 | ₩202,187 | ₩207,317 | ₩200,424 | ₩203,309 | +0.56% | 887.1만 |
|---|
| 2025.11.03 | ₩203,162 | ₩214,037 | ₩197,792 | ₩211,112 | +3.91% | 1327.5만 |
|---|
| 2025.10.31 | ₩207,745 | ₩210,617 | ₩187,238 | ₩200,678 | -3.40% | 2014만 |
|---|
| 2025.10.30 | ₩184,045 | ₩189,709 | ₩180,371 | ₩184,539 | +0.27% | 1387.1만 |
|---|
| 2025.10.29 | ₩175,588 | ₩194,626 | ₩175,347 | ₩188,881 | +7.57% | 1826.7만 |
|---|
| 2025.10.28 | ₩169,269 | ₩169,429 | ₩162,789 | ₩166,891 | -1.40% | 703.2만 |
|---|
| 2025.10.27 | ₩177,685 | ₩177,819 | ₩164,619 | ₩169,229 | -4.76% | 724.9만 |
|---|
| 2025.10.24 | ₩172,876 | ₩178,407 | ₩172,381 | ₩172,916 | +0.02% | 654.6만 |
|---|
| 2025.10.23 | ₩162,923 | ₩169,295 | ₩162,615 | ₩167,959 | +3.09% | 726.4만 |
|---|
| 2025.10.22 | ₩161,881 | ₩167,158 | ₩156,617 | ₩160,946 | -0.58% | 903.4만 |
|---|
| 2025.10.21 | ₩162,281 | ₩162,976 | ₩159,783 | ₩162,201 | -0.05% | 459.4만 |
|---|
| 2025.10.20 | ₩172,261 | ₩176,349 | ₩160,117 | ₩162,362 | -5.75% | 1017.2만 |
|---|
| 2025.10.17 | ₩166,824 | ₩172,502 | ₩164,927 | ₩168,601 | +1.07% | 686.8만 |
|---|
| 2025.10.16 | ₩164,686 | ₩174,212 | ₩163,524 | ₩168,227 | +2.15% | 1387.9만 |
|---|
| 2025.10.15 | ₩155,909 | ₩161,173 | ₩151,634 | ₩160,905 | +3.20% | 994.3만 |
|---|
| 2025.10.14 | ₩155,121 | ₩156,684 | ₩150,324 | ₩151,139 | -2.57% | 784.4만 |
|---|
| 2025.10.13 | ₩163,324 | ₩163,738 | ₩154,987 | ₩158,795 | -2.77% | 838.9만 |
|---|
| 2025.10.10 | ₩160,318 | ₩162,923 | ₩153,678 | ₩154,199 | -3.82% | 704.6만 |
|---|
| 2025.10.09 | ₩160,024 | ₩161,440 | ₩157,646 | ₩159,917 | -0.07% | 623.4만 |
|---|
| 2025.10.08 | ₩161,346 | ₩164,726 | ₩159,529 | ₩161,894 | +0.34% | 719.2만 |
|---|
| 2025.10.07 | ₩170,297 | ₩170,524 | ₩157,392 | ₩160,224 | -5.92% | 1367.4만 |
|---|
| 2025.10.06 | ₩180,357 | ₩181,960 | ₩166,917 | ₩167,372 | -7.20% | 1306만 |
|---|
| 2025.10.03 | ₩176,002 | ₩181,987 | ₩173,584 | ₩175,428 | -0.33% | 846.6만 |
|---|
| 2025.10.02 | ₩181,707 | ₩183,564 | ₩171,580 | ₩175,361 | -3.49% | 1530.6만 |
|---|
| 2025.10.01 | ₩157,886 | ₩175,174 | ₩156,991 | ₩174,466 | +10.50% | 1854만 |
|---|
| 2025.09.30 | ₩157,392 | ₩163,778 | ₩156,911 | ₩160,398 | +1.91% | 1386.2만 |
|---|
| 2025.09.29 | ₩149,656 | ₩157,833 | ₩149,403 | ₩155,962 | +4.21% | 1402.4만 |
|---|
| 2025.09.26 | ₩143,578 | ₩144,366 | ₩140,839 | ₩142,790 | -0.55% | 552만 |
|---|
| 2025.09.25 | ₩142,442 | ₩145,221 | ₩142,001 | ₩143,230 | +0.55% | 849.9만 |
|---|
| 2025.09.24 | ₩148,080 | ₩150,712 | ₩145,502 | ₩146,544 | -1.04% | 841.3만 |
|---|
| 2025.09.23 | ₩150,271 | ₩151,981 | ₩146,156 | ₩147,292 | -1.98% | 737.6만 |
|---|
| 2025.09.22 | ₩143,230 | ₩150,739 | ₩143,230 | ₩150,178 | +4.85% | 968.6만 |
|---|
| 2025.09.19 | ₩141,454 | ₩143,190 | ₩140,705 | ₩142,456 | +0.71% | 1103.1만 |
|---|
| 2025.09.18 | ₩136,885 | ₩141,761 | ₩136,270 | ₩140,478 | +2.63% | 1038.9만 |
|---|
| 2025.09.17 | ₩136,577 | ₩136,804 | ₩133,224 | ₩134,854 | -1.26% | 878.8만 |
|---|
| 2025.09.16 | ₩136,978 | ₩138,915 | ₩135,522 | ₩137,726 | +0.55% | 873.5만 |
|---|
| 2025.09.15 | ₩134,199 | ₩138,648 | ₩133,598 | ₩136,791 | +1.93% | 1252.3만 |
|---|
| 2025.09.12 | ₩128,535 | ₩132,075 | ₩128,227 | ₩130,472 | +1.51% | 675.3만 |
|---|
| 2025.09.11 | ₩129,416 | ₩130,632 | ₩126,130 | ₩128,454 | -0.74% | 698.5만 |
|---|
| 2025.09.10 | ₩128,107 | ₩128,495 | ₩125,475 | ₩126,945 | -0.91% | 839.8만 |
|---|
| 2025.09.09 | ₩124,246 | ₩127,412 | ₩123,845 | ₩126,304 | +1.66% | 719.5만 |
|---|
| 2025.09.08 | ₩123,632 | ₩124,914 | ₩122,443 | ₩124,634 | +0.81% | 849.9만 |
|---|
| 2025.09.05 | ₩123,565 | ₩124,380 | ₩122,149 | ₩122,964 | -0.49% | 2031만 |
|---|
| 2025.09.04 | ₩115,415 | ₩121,441 | ₩114,787 | ₩120,893 | +4.75% | 1354.3만 |
|---|
| 2025.09.03 | ₩112,356 | ₩115,268 | ₩111,341 | ₩114,894 | +2.26% | 1219.5만 |
|---|
| 2025.09.02 | ₩104,901 | ₩109,470 | ₩104,073 | ₩109,430 | +4.32% | 577.8만 |
|---|
| 2025.08.29 | ₩108,976 | ₩109,978 | ₩106,611 | ₩107,333 | -1.51% | 500.4만 |
|---|
| 2025.08.28 | ₩108,081 | ₩109,764 | ₩107,814 | ₩109,604 | +1.41% | 455.8만 |
|---|