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 | ₩531,050 | ₩532,293 | ₩515,895 | ₩530,957 | -0.02% | 703.5만 |
| 2026.10.08 | ₩533,670 | ₩544,549 | ₩522,029 | ₩525,651 | -1.50% | 935.8만 |
| 2026.10.07 | ₩536,035 | ₩547,142 | ₩530,609 | ₩541,836 | +1.08% | 722.3만 |
| 2026.10.06 | ₩570,142 | ₩575,127 | ₩543,693 | ₩549,347 | -3.65% | 1400.2만 |
| 2026.10.05 | ₩575,355 | ₩598,355 | ₩573,938 | ₩590,243 | +2.59% | 1127.7만 |
| 2026.10.02 | ₩565,598 | ₩571,626 | ₩530,008 | ₩555,027 | -1.87% | 2471.7만 |
| 2026.10.01 | ₩603,822 | ₩619,525 | ₩588,118 | ₩618,202 | +2.38% | 615.9만 |
| 2026.09.30 | ₩605,719 | ₩619,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩607,377 |
| +0.27% |
| 694.6만 |
| 2026.09.29 | ₩618,991 | ₩622,666 | ₩597,447 | ₩606,067 | -2.09% | 610.7만 |
|---|
| 2026.09.28 | ₩600,093 | ₩614,767 | ₩577,413 | ₩605,733 | +0.94% | 726.9만 |
|---|
| 2026.09.25 | ₩608,419 | ₩617,427 | ₩598,329 | ₩610,517 | +0.34% | 593.5만 |
|---|
| 2026.09.24 | ₩622,452 | ₩625,473 | ₩600,360 | ₩601,830 | -3.31% | 721.3만 |
|---|
| 2026.09.23 | — | — | — | ₩633,077 | — | — |
|---|
| 2026.09.22 | ₩588,111 | ₩634,213 | ₩585,378 | ₩620,929 | +5.58% | 837.2만 |
|---|
| 2026.09.21 | ₩608,954 | ₩615,436 | ₩584,309 | ₩598,970 | -1.64% | 762만 |
|---|
| 2026.09.18 | ₩571,339 | ₩590,256 | ₩567,396 | ₩589,869 | +3.24% | 363.4만 |
|---|
| 2026.09.17 | — | — | — | ₩566,494 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩557,272 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩570,597 | — | — |
|---|
| 2026.08.27 | ₩638,557 | ₩641,310 | ₩592,087 | ₩617,454 | -3.30% | 760.1만 |
|---|
| 2026.08.26 | ₩601,256 | ₩628,146 | ₩598,756 | ₩626,649 | +4.22% | 515.9만 |
|---|
| 2026.08.25 | ₩597,032 | ₩604,089 | ₩575,141 | ₩602,418 | +0.90% | 474.6만 |
|---|
| 2026.08.24 | ₩596,538 | ₩597,393 | ₩560,707 | ₩581,877 | -2.46% | 776.3만 |
|---|
| 2026.08.21 | ₩637,862 | ₩639,907 | ₩607,203 | ₩614,032 | -3.74% | 434.2만 |
|---|
| 2026.08.20 | ₩619,311 | ₩637,875 | ₩606,361 | ₩626,876 | +1.22% | 536.6만 |
|---|
| 2026.08.19 | ₩660,595 | ₩668,240 | ₩615,155 | ₩617,574 | -6.51% | 698.2만 |
|---|
| 2026.08.18 | ₩662,988 | ₩694,970 | ₩655,183 | ₩663,108 | +0.02% | 944만 |
|---|
| 2026.08.17 | ₩702,360 | ₩733,193 | ₩693,727 | ₩716,367 | +1.99% | 930.5만 |
|---|
| 2026.08.14 | ₩672,918 | ₩690,091 | ₩650,999 | ₩680,001 | +1.05% | 994.6만 |
|---|
| 2026.08.13 | ₩605,599 | ₩671,768 | ₩603,488 | ₩651,253 | +7.54% | 869.9만 |
|---|
| 2026.08.12 | ₩610,865 | ₩625,205 | ₩602,592 | ₩606,896 | -0.65% | 575.1만 |
|---|
| 2026.08.11 | ₩591,018 | ₩599,919 | ₩576,664 | ₩585,285 | -0.97% | 609.5만 |
|---|
| 2026.08.10 | ₩580,874 | ₩605,025 | ₩567,175 | ₩585,833 | +0.85% | 725.9만 |
|---|
| 2026.08.07 | ₩611,373 | ₩611,520 | ₩564,663 | ₩580,433 | -5.06% | 1182.1만 |
|---|
| 2026.08.06 | ₩573,203 | ₩638,343 | ₩544,589 | ₩603,447 | +5.28% | 1619만 |
|---|
| 2026.08.05 | ₩728,301 | ₩754,657 | ₩692,671 | ₩693,860 | -4.73% | 963.4만 |
|---|
| 2026.08.04 | ₩741,760 | ₩748,215 | ₩718,077 | ₩733,139 | -1.16% | 780.6만 |
|---|
| 2026.08.03 | ₩700,797 | ₩720,937 | ₩669,937 | ₩704,619 | +0.55% | 828만 |
|---|
| 2026.07.31 | ₩760,604 | ₩775,158 | ₩709,069 | ₩728,168 | -4.26% | 950.2만 |
|---|
| 2026.07.30 | ₩683,810 | ₩731,148 | ₩677,595 | ₩712,397 | +4.18% | 840.9만 |
|---|
| 2026.07.29 | ₩642,045 | ₩667,157 | ₩610,397 | ₩617,507 | -3.82% | 923.2만 |
|---|
| 2026.07.28 | ₩622,920 | ₩624,484 | ₩564,142 | ₩619,472 | -0.55% | 1051.2만 |
|---|
| 2026.07.27 | ₩698,979 | ₩710,058 | ₩629,910 | ₩665,460 | -4.80% | 621.7만 |
|---|
| 2026.07.24 | ₩719,694 | ₩737,737 | ₩681,017 | ₩694,702 | -3.47% | 477.6만 |
|---|
| 2026.07.23 | ₩742,709 | ₩770,307 | ₩740,410 | ₩746,157 | +0.46% | 568.9만 |
|---|
| 2026.07.22 | ₩702,641 | ₩754,349 | ₩701,679 | ₩743,978 | +5.88% | 543.5만 |
|---|
| 2026.07.21 | ₩706,744 | ₩739,915 | ₩690,974 | ₩732,912 | +3.70% | 744.9만 |
|---|
| 2026.07.20 | ₩656,693 | ₩676,246 | ₩648,567 | ₩651,427 | -0.80% | 540.4만 |
|---|
| 2026.07.17 | ₩602,926 | ₩658,791 | ₩575,381 | ₩637,795 | +5.78% | 1177.7만 |
|---|
| 2026.07.16 | ₩650,438 | ₩666,529 | ₩606,682 | ₩623,882 | -4.08% | 1052.7만 |
|---|
| 2026.07.15 | ₩751,957 | ₩760,925 | ₩663,562 | ₩686,737 | -8.67% | 792.7만 |
|---|
| 2026.07.14 | ₩785,383 | ₩788,055 | ₩747,239 | ₩752,866 | -4.14% | 529.3만 |
|---|
| 2026.07.13 | ₩737,296 | ₩748,415 | ₩711,221 | ₩742,481 | +0.70% | 478.1만 |
|---|
| 2026.07.10 | ₩753,775 | ₩782,108 | ₩752,117 | ₩778,620 | +3.30% | 481.4만 |
|---|
| 2026.07.09 | ₩794,056 | ₩803,893 | ₩767,140 | ₩772,552 | -2.71% | 686.9만 |
|---|
| 2026.07.08 | ₩702,988 | ₩752,117 | ₩702,988 | ₩735,465 | +4.62% | 687만 |
|---|
| 2026.07.07 | ₩711,542 | ₩735,064 | ₩682,099 | ₩711,141 | -0.06% | 799.4만 |
|---|
| 2026.07.06 | ₩757,784 | ₩803,224 | ₩753,253 | ₩771,764 | +1.84% | 760.1만 |
|---|
| 2026.07.02 | ₩795,874 | ₩814,544 | ₩702,775 | ₩720,363 | -9.49% | 892.6만 |
|---|
| 2026.07.01 | ₩807,982 | ₩825,129 | ₩782,910 | ₩799,710 | -1.02% | 793.4만 |
|---|
| 2026.06.30 | ₩845,243 | ₩887,396 | ₩842,383 | ₩853,636 | +0.99% | 927.7만 |
|---|
| 2026.06.29 | ₩802,636 | ₩872,695 | ₩788,523 | ₩871,225 | +8.55% | 1126.9만 |
|---|
| 2026.06.26 | ₩859,557 | ₩865,264 | ₩774,504 | ₩783,779 | -8.82% | 2340.4만 |
|---|
| 2026.06.25 | ₩974,294 | ₩974,294 | ₩880,072 | ₩902,645 | -7.35% | 1171.8만 |
|---|
| 2026.06.24 | ₩880,019 | ₩888,759 | ₩818,474 | ₩860,466 | -2.22% | 1221.4만 |
|---|
| 2026.06.23 | ₩889,040 | ₩912,188 | ₩872,721 | ₩896,444 | +0.83% | 1268.4만 |
|---|
| 2026.06.22 | ₩1,032,765 | ₩1,042,187 | ₩971,086 | ₩979,132 | -5.19% | 1316만 |
|---|
| 2026.06.18 | ₩1,021,271 | ₩1,069,010 | ₩987,806 | ₩997,321 | -2.35% | 1668.4만 |
|---|
| 2026.06.17 | ₩929,495 | ₩991,468 | ₩927,677 | ₩951,748 | +2.39% | 1356.9만 |
|---|
| 2026.06.16 | ₩917,868 | ₩975,523 | ₩891,900 | ₩910,250 | -0.83% | 1586만 |
|---|
| 2026.06.15 | ₩826,987 | ₩880,473 | ₩817,926 | ₩873,430 | +5.62% | 952.3만 |
|---|
| 2026.06.12 | ₩724,359 | ₩764,854 | ₩710,954 | ₩752,345 | +3.86% | 628.5만 |
|---|
| 2026.06.11 | ₩665,260 | ₩707,960 | ₩653,539 | ₩707,385 | +6.33% | 633.5만 |
|---|
| 2026.06.10 | ₩671,849 | ₩688,581 | ₩647,525 | ₩654,995 | -2.51% | 597.8만 |
|---|
| 2026.06.09 | ₩715,685 | ₩728,930 | ₩642,673 | ₩691,922 | -3.32% | 727.9만 |
|---|
| 2026.06.08 | ₩721,980 | ₩721,980 | ₩693,700 | ₩704,231 | -2.46% | 622.6만 |
|---|
| 2026.06.05 | ₩728,716 | ₩740,624 | ₩683,382 | ₩683,904 | -6.15% | 900.9만 |
|---|
| 2026.06.04 | ₩756,461 | ₩793,869 | ₩754,523 | ₩769,144 | +1.68% | 648.8만 |
|---|
| 2026.06.03 | ₩763,464 | ₩805,283 | ₩763,464 | ₩794,016 | +4.00% | 784.6만 |
|---|
| 2026.06.02 | ₩747,092 | ₩763,371 | ₩723,036 | ₩752,572 | +0.73% | 502.9만 |
|---|
| 2026.06.01 | ₩716,353 | ₩753,962 | ₩714,041 | ₩729,985 | +1.90% | 624.1만 |
|---|
| 2026.05.29 | ₩724,773 | ₩727,393 | ₩693,205 | ₩709,952 | -2.04% | 838.4만 |
|---|
| 2026.05.28 | ₩722,381 | ₩739,742 | ₩704,900 | ₩709,911 | -1.73% | 600.3만 |
|---|
| 2026.05.27 | ₩720,323 | ₩730,627 | ₩697,242 | ₩709,136 | -1.55% | 626.3만 |
|---|
| 2026.05.26 | ₩674,695 | ₩716,514 | ₩668,908 | ₩701,184 | +3.93% | 755.3만 |
|---|
| 2026.05.22 | ₩652,777 | ₩654,862 | ₩639,572 | ₩647,231 | -0.85% | 449.3만 |
|---|
| 2026.05.21 | ₩613,351 | ₩651,253 | ₩613,271 | ₩650,144 | +6.00% | 504.7만 |
|---|
| 2026.05.20 | ₩627,317 | ₩627,678 | ₩609,675 | ₩614,273 | -2.08% | 531.2만 |
|---|
| 2026.05.19 | ₩590,323 | ₩620,434 | ₩580,032 | ₩609,168 | +3.19% | 589.2만 |
|---|
| 2026.05.18 | ₩648,647 | ₩650,866 | ₩590,283 | ₩613,017 | -5.49% | 899.7만 |
|---|
| 2026.05.15 | ₩629,148 | ₩650,077 | ₩621,463 | ₩644,210 | +2.39% | 701.4만 |
|---|
| 2026.05.14 | ₩647,872 | ₩678,892 | ₩641,965 | ₩653,739 | +0.91% | 554.1만 |
|---|
| 2026.05.13 | ₩672,677 | ₩673,132 | ₩635,322 | ₩660,341 | -1.83% | 577.3만 |
|---|
| 2026.05.12 | ₩665,367 | ₩679,734 | ₩623,869 | ₩653,191 | -1.83% | 777.3만 |
|---|
| 2026.05.11 | ₩653,579 | ₩701,853 | ₩652,202 | ₩689,397 | +5.48% | 1002.3만 |
|---|
| 2026.05.08 | ₩634,908 | ₩646,402 | ₩627,237 | ₩641,510 | +1.04% | 793만 |
|---|
| 2026.05.07 | ₩630,845 | ₩635,590 | ₩601,790 | ₩620,006 | -1.72% | 716.3만 |
|---|
| 2026.05.06 | ₩630,819 | ₩646,683 | ₩600,066 | ₩645,720 | +2.36% | 833.9만 |
|---|
| 2026.05.05 | ₩609,168 | ₩641,657 | ₩608,352 | ₩621,811 | +2.08% | 979.5만 |
|---|
| 2026.05.04 | ₩575,662 | ₩606,535 | ₩572,695 | ₩591,205 | +2.70% | 1017.6만 |
|---|
| 2026.05.01 | ₩542,905 | ₩596,899 | ₩539,938 | ₩576,718 | +6.23% | 1548.5만 |
|---|
| 2026.04.30 | ₩570,851 | ₩586,528 | ₩563,995 | ₩580,727 | +1.73% | 1170.1만 |
|---|
| 2026.04.29 | ₩567,135 | ₩590,711 | ₩548,024 | ₩551,645 | -2.73% | 1045.8만 |
|---|
| 2026.04.28 | ₩513,449 | ₩529,687 | ₩499,870 | ₩522,550 | +1.77% | 728.6만 |
|---|
| 2026.04.27 | ₩550,269 | ₩553,303 | ₩529,620 | ₩535,568 | -2.67% | 578.8만 |
|---|
| 2026.04.24 | ₩548,104 | ₩553,971 | ₩534,659 | ₩539,938 | -1.49% | 560.3만 |
|---|
| 2026.04.23 | ₩517,218 | ₩556,470 | ₩515,627 | ₩538,762 | +4.17% | 677.5만 |
|---|
| 2026.04.22 | ₩532,681 | ₩537,265 | ₩510,215 | ₩520,024 | -2.38% | 700.2만 |
|---|
| 2026.04.21 | ₩503,853 | ₩520,840 | ₩493,829 | ₩512,954 | +1.81% | 612.6만 |
|---|
| 2026.04.20 | ₩502,503 | ₩508,731 | ₩489,686 | ₩499,991 | -0.50% | 541.1만 |
|---|
| 2026.04.17 | ₩494,965 | ₩506,499 | ₩489,392 | ₩497,866 | +0.59% | 562.8만 |
|---|
| 2026.04.16 | ₩484,487 | ₩492,359 | ₩471,924 | ₩483,391 | -0.23% | 588.7만 |
|---|
| 2026.04.15 | ₩483,806 | ₩488,470 | ₩469,920 | ₩487,815 | +0.83% | 643.9만 |
|---|
| 2026.04.14 | ₩479,462 | ₩489,553 | ₩456,408 | ₩489,446 | +2.08% | 730.1만 |
|---|
| 2026.04.13 | ₩456,475 | ₩470,267 | ₩453,735 | ₩467,982 | +2.52% | 542.9만 |
|---|
| 2026.04.10 | ₩459,682 | ₩467,434 | ₩441,038 | ₩458,987 | -0.15% | 612.3만 |
|---|
| 2026.04.09 | ₩459,589 | ₩461,219 | ₩440,370 | ₩451,570 | -1.74% | 639.2만 |
|---|
| 2026.04.08 | ₩447,721 | ₩465,095 | ₩443,257 | ₩452,773 | +1.13% | 916.4만 |
|---|
| 2026.04.07 | ₩398,044 | ₩417,249 | ₩395,237 | ₩416,928 | +4.74% | 589.2만 |
|---|
| 2026.04.06 | ₩405,194 | ₩416,434 | ₩399,795 | ₩406,490 | +0.32% | 853.2만 |
|---|
| 2026.04.02 | ₩371,769 | ₩398,472 | ₩371,541 | ₩394,222 | +6.04% | 786만 |
|---|
| 2026.04.01 | ₩374,883 | ₩407,560 | ₩374,883 | ₩397,910 | +6.14% | 1292만 |
|---|
| 2026.03.31 | ₩346,148 | ₩362,306 | ₩340,134 | ₩361,504 | +4.44% | 878.2만 |
|---|
| 2026.03.30 | ₩377,462 | ₩383,396 | ₩332,864 | ₩336,352 | -10.89% | 906.4만 |
|---|
| 2026.03.27 | ₩367,398 | ₩377,556 | ₩360,850 | ₩367,986 | +0.16% | 695.6만 |
|---|
| 2026.03.26 | ₩383,289 | ₩389,998 | ₩364,632 | ₩365,327 | -4.69% | 972.7만 |
|---|
| 2026.03.25 | ₩390,252 | ₩401,906 | ₩375,217 | ₩395,785 | +1.42% | 764.2만 |
|---|
| 2026.03.24 | ₩393,620 | ₩402,748 | ₩374,482 | ₩402,347 | +2.22% | 719.5만 |
|---|
| 2026.03.23 | ₩399,086 | ₩423,571 | ₩378,438 | ₩393,981 | -1.28% | 899.1만 |
|---|
| 2026.03.20 | ₩413,667 | ₩418,305 | ₩389,156 | ₩391,722 | -5.30% | 1287.7만 |
|---|
| 2026.03.19 | ₩390,346 | ₩426,604 | ₩386,283 | ₩423,571 | +8.51% | 909.2만 |
|---|
| 2026.03.18 | ₩413,707 | ₩427,166 | ₩401,746 | ₩407,493 | -1.50% | 1245.4만 |
|---|
| 2026.03.17 | ₩385,334 | ₩420,884 | ₩380,523 | ₩419,401 | +8.84% | 1424.8만 |
|---|
| 2026.03.16 | ₩377,943 | ₩387,405 | ₩372,571 | ₩382,514 | +1.21% | 856.5만 |
|---|
| 2026.03.13 | ₩355,477 | ₩372,129 | ₩354,622 | ₩363,910 | +2.37% | 820.1만 |
|---|
| 2026.03.12 | ₩355,049 | ₩359,246 | ₩343,876 | ₩349,062 | -1.69% | 542.6만 |
|---|
| 2026.03.11 | ₩360,582 | ₩364,859 | ₩352,510 | ₩359,259 | -0.37% | 567.2만 |
|---|
| 2026.03.10 | ₩358,778 | ₩375,217 | ₩355,036 | ₩355,798 | -0.83% | 966.8만 |
|---|
| 2026.03.09 | ₩319,673 | ₩350,372 | ₩318,082 | ₩350,238 | +9.56% | 1037.7만 |
|---|
| 2026.03.06 | ₩334,093 | ₩346,362 | ₩326,368 | ₩327,772 | -1.89% | 635.3만 |
|---|
| 2026.03.05 | ₩343,542 | ₩360,328 | ₩336,352 | ₩346,188 | +0.77% | 629.6만 |
|---|
| 2026.03.04 | ₩343,475 | ₩364,538 | ₩339,600 | ₩349,222 | +1.67% | 972.5만 |
|---|
| 2026.03.03 | ₩340,228 | ₩343,529 | ₩326,422 | ₩334,935 | -1.56% | 998.3만 |
|---|
| 2026.03.02 | ₩361,518 | ₩379,453 | ₩349,490 | ₩360,957 | -0.16% | 740.9만 |
|---|
| 2026.02.27 | ₩368,601 | ₩384,679 | ₩366,329 | ₩373,813 | +1.41% | 989.9만 |
|---|
| 2026.02.26 | ₩382,434 | ₩387,579 | ₩361,598 | ₩377,221 | -1.36% | 1084.1만 |
|---|
| 2026.02.25 | ₩374,883 | ₩397,683 | ₩374,402 | ₩388,849 | +3.73% | 1080.1만 |
|---|
| 2026.02.24 | ₩376,807 | ₩379,560 | ₩357,976 | ₩361,611 | -4.03% | 868만 |
|---|
| 2026.02.23 | ₩379,052 | ₩394,021 | ₩371,782 | ₩374,776 | -1.13% | 861.7만 |
|---|
| 2026.02.20 | ₩371,595 | ₩397,603 | ₩371,595 | ₩381,592 | +2.69% | 1051.1만 |
|---|
| 2026.02.19 | ₩394,302 | ₩400,302 | ₩376,460 | ₩380,456 | -3.51% | 1040만 |
|---|
| 2026.02.18 | ₩386,243 | ₩414,175 | ₩380,616 | ₩396,347 | +2.62% | 1217.3만 |
|---|
| 2026.02.17 | ₩370,686 | ₩385,361 | ₩363,523 | ₩379,707 | +2.43% | 552.4만 |
|---|
| 2026.02.13 | ₩364,979 | ₩387,125 | ₩356,118 | ₩376,326 | +3.11% | 990.2만 |
|---|
| 2026.02.12 | ₩380,897 | ₩410,968 | ₩378,224 | ₩379,694 | -0.32% | 1665.2만 |
|---|
| 2026.02.11 | ₩367,639 | ₩373,934 | ₩355,958 | ₩365,848 | -0.49% | 936.3만 |
|---|
| 2026.02.10 | ₩374,254 | ₩379,320 | ₩348,487 | ₩350,906 | -6.24% | 956.1만 |
|---|
| 2026.02.09 | ₩373,934 | ₩394,836 | ₩362,894 | ₩382,220 | +2.22% | 804.5만 |
|---|
| 2026.02.06 | ₩361,504 | ₩379,467 | ₩350,158 | ₩377,663 | +4.47% | 991.3만 |
|---|
| 2026.02.05 | ₩342,232 | ₩360,689 | ₩340,682 | ₩347,739 | +1.61% | 1066.4만 |
|---|
| 2026.02.04 | ₩381,391 | ₩394,248 | ₩339,907 | ₩360,061 | -5.59% | 1479.6만 |
|---|
| 2026.02.03 | ₩373,560 | ₩396,266 | ₩363,122 | ₩387,900 | +3.84% | 1537.8만 |
|---|
| 2026.02.02 | ₩325,780 | ₩368,468 | ₩322,586 | ₩361,157 | +10.86% | 1601.9만 |
|---|
| 2026.01.30 | ₩371,862 | ₩379,159 | ₩317,521 | ₩334,427 | -10.07% | 2169.5만 |
|---|
| 2026.01.29 | ₩380,897 | ₩381,458 | ₩358,644 | ₩372,089 | -2.31% | 1577.1만 |
|---|
| 2026.01.28 | ₩352,096 | ₩379,560 | ₩348,554 | ₩373,813 | +6.17% | 1609.1만 |
|---|
| 2026.01.27 | ₩326,221 | ₩342,807 | ₩325,700 | ₩337,675 | +3.51% | 748.3만 |
|---|
| 2026.01.26 | ₩315,543 | ₩334,708 | ₩313,164 | ₩321,891 | +2.01% | 712.8만 |
|---|
| 2026.01.23 | ₩321,758 | ₩325,099 | ₩310,331 | ₩315,931 | -1.81% | 611.6만 |
|---|
| 2026.01.22 | ₩329,723 | ₩331,367 | ₩305,185 | ₩325,152 | -1.39% | 892.7만 |
|---|
| 2026.01.21 | ₩304,731 | ₩327,304 | ₩302,178 | ₩323,295 | +6.09% | 944.7만 |
|---|
| 2026.01.20 | ₩295,095 | ₩307,751 | ₩294,026 | ₩297,995 | +0.98% | 712.5만 |
|---|
| 2026.01.16 | ₩305,773 | ₩307,377 | ₩289,789 | ₩296,044 | -3.18% | 897.3만 |
|---|
| 2026.01.15 | ₩299,238 | ₩308,032 | ₩295,362 | ₩296,832 | -0.80% | 753.6만 |
|---|
| 2026.01.14 | ₩286,007 | ₩292,048 | ₩280,848 | ₩287,343 | +0.47% | 561.2만 |
|---|
| 2026.01.13 | ₩279,672 | ₩291,353 | ₩278,629 | ₩286,007 | +2.27% | 648.6만 |
|---|
| 2026.01.12 | ₩258,609 | ₩285,245 | ₩258,609 | ₩283,521 | +9.63% | 746.5만 |
|---|
| 2026.01.09 | ₩251,058 | ₩268,526 | ₩248,585 | ₩267,911 | +6.71% | 988.8만 |
|---|
| 2026.01.08 | ₩267,978 | ₩268,499 | ₩241,502 | ₩250,831 | -6.40% | 1190.2만 |
|---|
| 2026.01.07 | ₩283,320 | ₩284,470 | ₩260,774 | ₩267,136 | -5.71% | 1430.5만 |
|---|
| 2026.01.06 | ₩253,423 | ₩295,669 | ₩251,739 | ₩293,197 | +15.69% | 1717.8만 |
|---|
| 2026.01.05 | ₩258,168 | ₩261,763 | ₩244,309 | ₩251,098 | -2.74% | 982.7만 |
|---|
| 2026.01.02 | ₩236,824 | ₩250,951 | ₩236,156 | ₩250,857 | +5.93% | 680.8만 |
|---|
| 2025.12.31 | ₩236,250 | ₩236,557 | ₩228,886 | ₩230,235 | -2.55% | 355.2만 |
|---|
| 2025.12.30 | ₩240,927 | ₩242,518 | ₩234,231 | ₩235,301 | -2.34% | 600.8만 |
|---|
| 2025.12.29 | ₩239,230 | ₩246,941 | ₩236,156 | ₩240,139 | +0.38% | 390.6만 |
|---|
| 2025.12.26 | ₩243,654 | ₩243,934 | ₩238,147 | ₩242,625 | -0.42% | 335.2만 |
|---|
| 2025.12.24 | ₩239,511 | ₩243,974 | ₩237,599 | ₩239,978 | +0.20% | 306.7만 |
|---|
| 2025.12.23 | ₩234,579 | ₩238,428 | ₩233,216 | ₩238,228 | +1.56% | 372.1만 |
|---|
| 2025.12.22 | ₩249,213 | ₩250,162 | ₩229,674 | ₩236,236 | -5.21% | 868.5만 |
|---|
| 2025.12.19 | ₩236,330 | ₩247,610 | ₩234,793 | ₩242,010 | +2.40% | 3627만 |
|---|
| 2025.12.18 | ₩233,617 | ₩242,558 | ₩233,122 | ₩233,897 | +0.12% | 914.7만 |
|---|
| 2025.12.17 | ₩240,433 | ₩242,798 | ₩221,147 | ₩222,203 | -7.58% | 669.3만 |
|---|
| 2025.12.16 | ₩229,981 | ₩237,065 | ₩228,191 | ₩233,323 | +1.45% | 585.7만 |
|---|
| 2025.12.15 | ₩238,281 | ₩241,876 | ₩229,634 | ₩229,928 | -3.51% | 578.2만 |
|---|
| 2025.12.12 | ₩246,367 | ₩248,345 | ₩227,228 | ₩235,675 | -4.34% | 967.8만 |
|---|
| 2025.12.11 | ₩236,316 | ₩252,287 | ₩231,812 | ₩250,189 | +5.87% | 746.9만 |
|---|
| 2025.12.10 | ₩226,814 | ₩243,868 | ₩225,731 | ₩243,173 | +7.21% | 796.6만 |
|---|
| 2025.12.09 | ₩226,801 | ₩229,674 | ₩223,032 | ₩226,587 | -0.09% | 371만 |
|---|
| 2025.12.08 | ₩228,445 | ₩231,211 | ₩222,858 | ₩226,908 | -0.67% | 427.2만 |
|---|
| 2025.12.05 | ₩216,510 | ₩226,493 | ₩216,510 | ₩225,718 | +4.25% | 581.5만 |
|---|
| 2025.12.04 | ₩207,034 | ₩215,882 | ₩204,495 | ₩215,173 | +3.93% | 630.3만 |
|---|
| 2025.12.03 | ₩213,195 | ₩213,235 | ₩202,370 | ₩207,943 | -2.46% | 675.6만 |
|---|
| 2025.12.02 | ₩223,192 | ₩226,827 | ₩208,852 | ₩213,823 | -4.20% | 765.7만 |
|---|
| 2025.12.01 | ₩214,104 | ₩220,853 | ₩210,135 | ₩218,568 | +2.08% | 788.2만 |
|---|
| 2025.11.28 | ₩213,837 | ₩218,742 | ₩209,547 | ₩218,287 | +2.08% | 323.2만 |
|---|
| 2025.11.26 | ₩209,801 | ₩215,588 | ₩208,972 | ₩210,816 | +0.48% | 485.4만 |
|---|
| 2025.11.25 | ₩200,472 | ₩208,504 | ₩197,398 | ₩207,702 | +3.61% | 546.8만 |
|---|
| 2025.11.24 | ₩190,515 | ₩204,080 | ₩190,515 | ₩201,715 | +5.88% | 1081.8만 |
|---|
| 2025.11.21 | ₩187,829 | ₩189,099 | ₩176,990 | ₩186,025 | -0.96% | 1119.1만 |
|---|
| 2025.11.20 | ₩217,419 | ₩218,889 | ₩183,940 | ₩187,415 | -13.80% | 1137.4만 |
|---|
| 2025.11.19 | ₩204,294 | ₩209,346 | ₩200,579 | ₩205,778 | +0.73% | 649.9만 |
|---|
| 2025.11.18 | ₩211,645 | ₩215,601 | ₩201,474 | ₩204,294 | -3.47% | 932.1만 |
|---|
| 2025.11.17 | ₩207,836 | ₩223,847 | ₩207,836 | ₩217,111 | +4.46% | 877.4만 |
|---|
| 2025.11.14 | ₩201,247 | ₩216,082 | ₩200,579 | ₩210,937 | +4.81% | 967.8만 |
|---|
| 2025.11.13 | ₩217,111 | ₩220,359 | ₩206,860 | ₩210,041 | -3.26% | 1023.9만 |
|---|
| 2025.11.12 | ₩226,841 | ₩234,713 | ₩220,559 | ₩222,003 | -2.13% | 986.8만 |
|---|
| 2025.11.11 | ₩229,273 | ₩238,495 | ₩226,720 | ₩227,188 | -0.91% | 924.4만 |
|---|
| 2025.11.10 | ₩227,162 | ₩235,528 | ₩226,293 | ₩232,842 | +2.50% | 1123.1만 |
|---|
| 2025.11.07 | ₩213,516 | ₩218,167 | ₩204,228 | ₩217,793 | +2.00% | 965.3만 |
|---|
| 2025.11.06 | ₩213,823 | ₩223,860 | ₩213,570 | ₩218,648 | +2.26% | 841.9만 |
|---|
| 2025.11.05 | ₩204,749 | ₩221,040 | ₩204,455 | ₩213,970 | +4.50% | 974.9만 |
|---|
| 2025.11.04 | ₩202,263 | ₩207,395 | ₩200,499 | ₩203,386 | +0.56% | 887.1만 |
|---|
| 2025.11.03 | ₩203,239 | ₩214,117 | ₩197,866 | ₩211,191 | +3.91% | 1327.5만 |
|---|
| 2025.10.31 | ₩207,823 | ₩210,696 | ₩187,308 | ₩200,753 | -3.40% | 2014만 |
|---|
| 2025.10.30 | ₩184,113 | ₩189,780 | ₩180,438 | ₩184,608 | +0.27% | 1387.1만 |
|---|
| 2025.10.29 | ₩175,654 | ₩194,698 | ₩175,413 | ₩188,952 | +7.57% | 1826.7만 |
|---|
| 2025.10.28 | ₩169,332 | ₩169,492 | ₩162,850 | ₩166,953 | -1.40% | 703.2만 |
|---|
| 2025.10.27 | ₩177,752 | ₩177,885 | ₩164,681 | ₩169,292 | -4.76% | 724.9만 |
|---|
| 2025.10.24 | ₩172,941 | ₩178,474 | ₩172,446 | ₩172,981 | +0.02% | 654.6만 |
|---|
| 2025.10.23 | ₩162,984 | ₩169,359 | ₩162,676 | ₩168,022 | +3.09% | 726.4만 |
|---|
| 2025.10.22 | ₩161,941 | ₩167,220 | ₩156,676 | ₩161,006 | -0.58% | 903.4만 |
|---|
| 2025.10.21 | ₩162,342 | ₩163,037 | ₩159,843 | ₩162,262 | -0.05% | 459.4만 |
|---|
| 2025.10.20 | ₩172,326 | ₩176,415 | ₩160,177 | ₩162,422 | -5.75% | 1017.2만 |
|---|
| 2025.10.17 | ₩166,886 | ₩172,566 | ₩164,988 | ₩168,664 | +1.07% | 686.8만 |
|---|
| 2025.10.16 | ₩164,748 | ₩174,277 | ₩163,585 | ₩168,290 | +2.15% | 1387.9만 |
|---|
| 2025.10.15 | ₩155,967 | ₩161,233 | ₩151,690 | ₩160,966 | +3.20% | 994.3만 |
|---|
| 2025.10.14 | ₩155,179 | ₩156,742 | ₩150,381 | ₩151,196 | -2.57% | 784.4만 |
|---|
| 2025.10.13 | ₩163,385 | ₩163,799 | ₩155,045 | ₩158,854 | -2.77% | 838.9만 |
|---|
| 2025.10.10 | ₩160,378 | ₩162,984 | ₩153,735 | ₩154,257 | -3.82% | 704.6만 |
|---|
| 2025.10.09 | ₩160,084 | ₩161,500 | ₩157,705 | ₩159,977 | -0.07% | 623.4만 |
|---|
| 2025.10.08 | ₩161,407 | ₩164,788 | ₩159,589 | ₩161,955 | +0.34% | 719.2만 |
|---|
| 2025.10.07 | ₩170,361 | ₩170,588 | ₩157,451 | ₩160,284 | -5.92% | 1367.4만 |
|---|
| 2025.10.06 | ₩180,425 | ₩182,029 | ₩166,980 | ₩167,434 | -7.20% | 1306만 |
|---|
| 2025.10.03 | ₩176,068 | ₩182,055 | ₩173,649 | ₩175,493 | -0.33% | 846.6만 |
|---|
| 2025.10.02 | ₩181,775 | ₩183,632 | ₩171,644 | ₩175,426 | -3.49% | 1530.6만 |
|---|
| 2025.10.01 | ₩157,945 | ₩175,239 | ₩157,050 | ₩174,531 | +10.50% | 1854만 |
|---|
| 2025.09.30 | ₩157,451 | ₩163,839 | ₩156,970 | ₩160,458 | +1.91% | 1386.2만 |
|---|
| 2025.09.29 | ₩149,712 | ₩157,892 | ₩149,459 | ₩156,021 | +4.21% | 1402.4만 |
|---|
| 2025.09.26 | ₩143,632 | ₩144,420 | ₩140,892 | ₩142,843 | -0.55% | 552만 |
|---|
| 2025.09.25 | ₩142,496 | ₩145,275 | ₩142,054 | ₩143,284 | +0.55% | 849.9만 |
|---|
| 2025.09.24 | ₩148,135 | ₩150,768 | ₩145,556 | ₩146,598 | -1.04% | 841.3만 |
|---|
| 2025.09.23 | ₩150,327 | ₩152,038 | ₩146,211 | ₩147,347 | -1.98% | 737.6만 |
|---|
| 2025.09.22 | ₩143,284 | ₩150,795 | ₩143,284 | ₩150,234 | +4.85% | 968.6만 |
|---|
| 2025.09.19 | ₩141,506 | ₩143,244 | ₩140,758 | ₩142,509 | +0.71% | 1103.1만 |
|---|
| 2025.09.18 | ₩136,936 | ₩141,814 | ₩136,321 | ₩140,531 | +2.63% | 1038.9만 |
|---|
| 2025.09.17 | ₩136,628 | ₩136,856 | ₩133,274 | ₩134,904 | -1.26% | 878.8만 |
|---|
| 2025.09.16 | ₩137,029 | ₩138,967 | ₩135,573 | ₩137,778 | +0.55% | 873.5만 |
|---|
| 2025.09.15 | ₩134,249 | ₩138,700 | ₩133,648 | ₩136,842 | +1.93% | 1252.3만 |
|---|
| 2025.09.12 | ₩128,583 | ₩132,124 | ₩128,275 | ₩130,521 | +1.51% | 675.3만 |
|---|
| 2025.09.11 | ₩129,465 | ₩130,681 | ₩126,177 | ₩128,503 | -0.74% | 698.5만 |
|---|
| 2025.09.10 | ₩128,155 | ₩128,543 | ₩125,522 | ₩126,992 | -0.91% | 839.8만 |
|---|
| 2025.09.09 | ₩124,293 | ₩127,460 | ₩123,892 | ₩126,351 | +1.66% | 719.5만 |
|---|
| 2025.09.08 | ₩123,678 | ₩124,961 | ₩122,488 | ₩124,680 | +0.81% | 849.9만 |
|---|
| 2025.09.05 | ₩123,611 | ₩124,426 | ₩122,194 | ₩123,010 | -0.49% | 2031만 |
|---|
| 2025.09.04 | ₩115,459 | ₩121,486 | ₩114,830 | ₩120,938 | +4.75% | 1354.3만 |
|---|
| 2025.09.03 | ₩112,398 | ₩115,311 | ₩111,382 | ₩114,937 | +2.26% | 1219.5만 |
|---|
| 2025.09.02 | ₩104,940 | ₩109,511 | ₩104,112 | ₩109,471 | +4.32% | 577.8만 |
|---|
| 2025.08.29 | ₩109,017 | ₩110,019 | ₩106,651 | ₩107,373 | -1.51% | 500.4만 |
|---|
| 2025.08.28 | ₩108,121 | ₩109,805 | ₩107,854 | ₩109,645 | +1.41% | 455.8만 |
|---|