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 | ₩530,375 | ₩531,616 | ₩515,238 | ₩530,281 | -0.02% | 703.5만 |
| 2026.10.08 | ₩532,991 | ₩543,856 | ₩521,365 | ₩524,982 | -1.50% | 938.7만 |
| 2026.10.07 | ₩535,354 | ₩546,446 | ₩529,934 | ₩541,147 | +1.08% | 725.9만 |
| 2026.10.06 | ₩569,417 | ₩574,396 | ₩543,002 | ₩548,648 | -3.65% | 1404.4만 |
| 2026.10.05 | ₩574,623 | ₩597,594 | ₩573,208 | ₩589,492 | +2.59% | 1130만 |
| 2026.10.02 | ₩564,879 | ₩570,899 | ₩529,334 | ₩554,321 | -1.87% | 2476.9만 |
| 2026.10.01 | ₩603,054 | ₩618,737 | ₩587,370 | ₩617,416 | +2.38% | 615.9만 |
| 2026.09.30 | ₩604,949 | ₩619,191 | ₩595,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,604 |
| +0.27% |
| 696만 |
| 2026.09.29 | ₩618,203 | ₩621,874 | ₩596,687 | ₩605,296 | -2.09% | 611.9만 |
|---|
| 2026.09.28 | ₩599,330 | ₩613,985 | ₩576,678 | ₩604,962 | +0.94% | 743만 |
|---|
| 2026.09.25 | ₩607,645 | ₩616,642 | ₩597,568 | ₩609,741 | +0.34% | 593.5만 |
|---|
| 2026.09.24 | ₩621,660 | ₩624,677 | ₩599,597 | ₩601,065 | -3.31% | 721.3만 |
|---|
| 2026.09.23 | ₩617,923 | ₩634,901 | ₩594,004 | ₩632,272 | +2.32% | 503.8만 |
|---|
| 2026.09.22 | ₩587,370 | ₩633,407 | ₩584,634 | ₩620,139 | +5.58% | 842만 |
|---|
| 2026.09.21 | ₩608,179 | ₩614,653 | ₩583,566 | ₩598,208 | -1.64% | 763.6만 |
|---|
| 2026.09.18 | ₩570,618 | ₩599,116 | ₩566,681 | ₩589,118 | +3.24% | 1351.9만 |
|---|
| 2026.09.17 | ₩570,325 | ₩578,227 | ₩555,682 | ₩565,773 | -0.80% | 714.3만 |
|---|
| 2026.09.16 | ₩562,543 | ₩571,473 | ₩553,400 | ₩556,563 | -1.06% | 762.4만 |
|---|
| 2026.09.15 | ₩574,289 | ₩574,289 | ₩543,416 | ₩549,876 | -4.25% | 786.1만 |
|---|
| 2026.09.14 | ₩557,030 | ₩582,338 | ₩555,268 | ₩569,871 | +2.31% | 729.6만 |
|---|
| 2026.09.11 | ₩619,551 | ₩630,590 | ₩591,014 | ₩596,887 | -3.66% | 512.2만 |
|---|
| 2026.09.10 | ₩622,822 | ₩628,988 | ₩609,661 | ₩615,240 | -1.22% | 451.8만 |
|---|
| 2026.09.09 | ₩633,540 | ₩661,370 | ₩629,642 | ₩643,738 | +1.61% | 402.7만 |
|---|
| 2026.09.08 | ₩640,708 | ₩652,974 | ₩620,059 | ₩637,090 | -0.56% | 640.8만 |
|---|
| 2026.09.04 | ₩603,614 | ₩624,931 | ₩590,173 | ₩623,956 | +3.37% | 580.5만 |
|---|
| 2026.09.03 | ₩591,187 | ₩599,944 | ₩561,782 | ₩589,399 | -0.30% | 551.4만 |
|---|
| 2026.09.02 | ₩593,884 | ₩609,968 | ₩583,833 | ₩599,183 | +0.89% | 404.3만 |
|---|
| 2026.09.01 | ₩591,401 | ₩610,902 | ₩586,342 | ₩601,238 | +1.66% | 549.8만 |
|---|
| 2026.08.31 | ₩609,861 | ₩613,265 | ₩593,336 | ₩601,385 | -1.39% | 585.5만 |
|---|
| 2026.08.28 | ₩617,002 | ₩634,034 | ₩607,418 | ₩613,265 | -0.61% | 431.7만 |
|---|
| 2026.08.27 | ₩637,745 | ₩640,494 | ₩591,334 | ₩616,668 | -3.30% | 761.8만 |
|---|
| 2026.08.26 | ₩600,491 | ₩627,347 | ₩597,995 | ₩625,852 | +4.22% | 515.9만 |
|---|
| 2026.08.25 | ₩596,273 | ₩603,321 | ₩574,409 | ₩601,652 | +0.90% | 474.6만 |
|---|
| 2026.08.24 | ₩595,779 | ₩596,633 | ₩559,994 | ₩581,137 | -2.46% | 776.3만 |
|---|
| 2026.08.21 | ₩637,050 | ₩639,093 | ₩606,431 | ₩613,251 | -3.74% | 434.2만 |
|---|
| 2026.08.20 | ₩618,524 | ₩637,064 | ₩605,590 | ₩626,079 | +1.22% | 536.6만 |
|---|
| 2026.08.19 | ₩659,755 | ₩667,390 | ₩614,373 | ₩616,788 | -6.51% | 698.2만 |
|---|
| 2026.08.18 | ₩662,144 | ₩694,086 | ₩654,349 | ₩662,264 | +0.02% | 944만 |
|---|
| 2026.08.17 | ₩701,467 | ₩732,260 | ₩692,844 | ₩715,455 | +1.99% | 930.5만 |
|---|
| 2026.08.14 | ₩672,062 | ₩689,214 | ₩650,171 | ₩679,136 | +1.05% | 994.6만 |
|---|
| 2026.08.13 | ₩604,829 | ₩670,914 | ₩602,720 | ₩650,425 | +7.54% | 869.9만 |
|---|
| 2026.08.12 | ₩610,088 | ₩624,410 | ₩601,826 | ₩606,124 | -0.65% | 575.1만 |
|---|
| 2026.08.11 | ₩590,266 | ₩599,156 | ₩575,931 | ₩584,540 | -0.97% | 609.5만 |
|---|
| 2026.08.10 | ₩580,135 | ₩604,255 | ₩566,454 | ₩585,087 | +0.85% | 725.9만 |
|---|
| 2026.08.07 | ₩610,595 | ₩610,742 | ₩563,945 | ₩579,695 | -5.06% | 1182.1만 |
|---|
| 2026.08.06 | ₩572,474 | ₩637,531 | ₩543,896 | ₩602,680 | +5.28% | 1619만 |
|---|
| 2026.08.05 | ₩727,375 | ₩753,697 | ₩691,790 | ₩692,978 | -4.73% | 963.4만 |
|---|
| 2026.08.04 | ₩740,816 | ₩747,263 | ₩717,164 | ₩732,207 | -1.16% | 780.6만 |
|---|
| 2026.08.03 | ₩699,905 | ₩720,020 | ₩669,085 | ₩703,723 | +0.55% | 828만 |
|---|
| 2026.07.31 | ₩759,637 | ₩774,172 | ₩708,168 | ₩727,242 | -4.26% | 950.2만 |
|---|
| 2026.07.30 | ₩682,940 | ₩730,218 | ₩676,733 | ₩711,491 | +4.18% | 840.9만 |
|---|
| 2026.07.29 | ₩641,228 | ₩666,309 | ₩609,621 | ₩616,722 | -3.82% | 923.2만 |
|---|
| 2026.07.28 | ₩622,128 | ₩623,689 | ₩563,424 | ₩618,684 | -0.55% | 1051.2만 |
|---|
| 2026.07.27 | ₩698,090 | ₩709,155 | ₩629,109 | ₩664,614 | -4.80% | 621.7만 |
|---|
| 2026.07.24 | ₩718,779 | ₩736,799 | ₩680,150 | ₩693,819 | -3.47% | 477.6만 |
|---|
| 2026.07.23 | ₩741,764 | ₩769,327 | ₩739,468 | ₩745,208 | +0.46% | 568.9만 |
|---|
| 2026.07.22 | ₩701,747 | ₩753,390 | ₩700,786 | ₩743,032 | +5.88% | 543.5만 |
|---|
| 2026.07.21 | ₩705,845 | ₩738,974 | ₩690,095 | ₩731,980 | +3.70% | 744.9만 |
|---|
| 2026.07.20 | ₩655,857 | ₩675,385 | ₩647,742 | ₩650,598 | -0.80% | 540.4만 |
|---|
| 2026.07.17 | ₩602,159 | ₩657,953 | ₩574,649 | ₩636,984 | +5.78% | 1177.7만 |
|---|
| 2026.07.16 | ₩649,611 | ₩665,681 | ₩605,910 | ₩623,089 | -4.08% | 1052.7만 |
|---|
| 2026.07.15 | ₩751,001 | ₩759,957 | ₩662,718 | ₩685,863 | -8.67% | 792.7만 |
|---|
| 2026.07.14 | ₩784,383 | ₩787,053 | ₩746,289 | ₩751,908 | -4.14% | 529.3만 |
|---|
| 2026.07.13 | ₩736,358 | ₩747,463 | ₩710,316 | ₩741,537 | +0.70% | 478.1만 |
|---|
| 2026.07.10 | ₩752,816 | ₩781,113 | ₩751,161 | ₩777,630 | +3.30% | 481.4만 |
|---|
| 2026.07.09 | ₩793,046 | ₩802,870 | ₩766,164 | ₩771,570 | -2.71% | 686.9만 |
|---|
| 2026.07.08 | ₩702,094 | ₩751,161 | ₩702,094 | ₩734,529 | +4.62% | 687만 |
|---|
| 2026.07.07 | ₩710,637 | ₩734,129 | ₩681,232 | ₩710,236 | -0.06% | 799.4만 |
|---|
| 2026.07.06 | ₩756,820 | ₩802,203 | ₩752,295 | ₩770,782 | +1.84% | 760.1만 |
|---|
| 2026.07.02 | ₩794,861 | ₩813,508 | ₩701,881 | ₩719,446 | -9.49% | 892.6만 |
|---|
| 2026.07.01 | ₩806,955 | ₩824,080 | ₩781,914 | ₩798,692 | -1.02% | 793.4만 |
|---|
| 2026.06.30 | ₩844,168 | ₩886,267 | ₩841,312 | ₩852,551 | +0.99% | 927.7만 |
|---|
| 2026.06.29 | ₩801,615 | ₩871,585 | ₩787,520 | ₩870,116 | +8.55% | 1126.9만 |
|---|
| 2026.06.26 | ₩858,464 | ₩864,163 | ₩773,518 | ₩782,782 | -8.82% | 2340.4만 |
|---|
| 2026.06.25 | ₩973,055 | ₩973,055 | ₩878,953 | ₩901,497 | -7.35% | 1171.8만 |
|---|
| 2026.06.24 | ₩878,899 | ₩887,629 | ₩817,433 | ₩859,371 | -2.22% | 1221.4만 |
|---|
| 2026.06.23 | ₩887,909 | ₩911,027 | ₩871,611 | ₩895,304 | +0.83% | 1268.4만 |
|---|
| 2026.06.22 | ₩1,031,451 | ₩1,040,861 | ₩969,851 | ₩977,887 | -5.19% | 1316만 |
|---|
| 2026.06.18 | ₩1,019,972 | ₩1,067,650 | ₩986,549 | ₩996,053 | -2.35% | 1668.4만 |
|---|
| 2026.06.17 | ₩928,313 | ₩990,207 | ₩926,497 | ₩950,537 | +2.39% | 1356.9만 |
|---|
| 2026.06.16 | ₩916,700 | ₩974,283 | ₩890,765 | ₩909,092 | -0.83% | 1586만 |
|---|
| 2026.06.15 | ₩825,935 | ₩879,353 | ₩816,885 | ₩872,319 | +5.62% | 952.3만 |
|---|
| 2026.06.12 | ₩723,437 | ₩763,881 | ₩710,050 | ₩751,388 | +3.86% | 628.5만 |
|---|
| 2026.06.11 | ₩664,413 | ₩707,060 | ₩652,707 | ₩706,486 | +6.33% | 633.5만 |
|---|
| 2026.06.10 | ₩670,994 | ₩687,705 | ₩646,701 | ₩654,162 | -2.51% | 597.8만 |
|---|
| 2026.06.09 | ₩714,775 | ₩728,002 | ₩641,856 | ₩691,042 | -3.32% | 727.9만 |
|---|
| 2026.06.08 | ₩721,062 | ₩721,062 | ₩692,818 | ₩703,336 | -2.46% | 622.6만 |
|---|
| 2026.06.05 | ₩727,789 | ₩739,682 | ₩682,513 | ₩683,034 | -6.15% | 900.9만 |
|---|
| 2026.06.04 | ₩755,499 | ₩792,859 | ₩753,563 | ₩768,166 | +1.68% | 648.8만 |
|---|
| 2026.06.03 | ₩762,493 | ₩804,258 | ₩762,493 | ₩793,006 | +4.00% | 784.6만 |
|---|
| 2026.06.02 | ₩746,142 | ₩762,400 | ₩722,116 | ₩751,615 | +0.73% | 502.9만 |
|---|
| 2026.06.01 | ₩715,442 | ₩753,003 | ₩713,133 | ₩729,057 | +1.90% | 624.1만 |
|---|
| 2026.05.29 | ₩723,851 | ₩726,467 | ₩692,324 | ₩709,049 | -2.04% | 838.4만 |
|---|
| 2026.05.28 | ₩721,462 | ₩738,801 | ₩704,003 | ₩709,008 | -1.73% | 600.3만 |
|---|
| 2026.05.27 | ₩719,406 | ₩729,698 | ₩696,355 | ₩708,234 | -1.55% | 626.3만 |
|---|
| 2026.05.26 | ₩673,837 | ₩715,602 | ₩668,057 | ₩700,292 | +3.93% | 755.3만 |
|---|
| 2026.05.22 | ₩651,947 | ₩654,029 | ₩638,759 | ₩646,407 | -0.85% | 449.3만 |
|---|
| 2026.05.21 | ₩612,571 | ₩650,425 | ₩612,490 | ₩649,317 | +6.00% | 504.7만 |
|---|
| 2026.05.20 | ₩626,519 | ₩626,879 | ₩608,900 | ₩613,492 | -2.08% | 531.2만 |
|---|
| 2026.05.19 | ₩589,572 | ₩619,645 | ₩579,295 | ₩608,393 | +3.19% | 589.2만 |
|---|
| 2026.05.18 | ₩647,822 | ₩650,038 | ₩589,532 | ₩612,237 | -5.49% | 899.7만 |
|---|
| 2026.05.15 | ₩628,348 | ₩649,250 | ₩620,673 | ₩643,391 | +2.39% | 701.4만 |
|---|
| 2026.05.14 | ₩647,048 | ₩678,028 | ₩641,148 | ₩652,908 | +0.91% | 554.1만 |
|---|
| 2026.05.13 | ₩671,821 | ₩672,275 | ₩634,514 | ₩659,501 | -1.83% | 577.3만 |
|---|
| 2026.05.12 | ₩664,520 | ₩678,869 | ₩623,075 | ₩652,360 | -1.83% | 777.3만 |
|---|
| 2026.05.11 | ₩652,747 | ₩700,960 | ₩651,373 | ₩688,520 | +5.48% | 1002.3만 |
|---|
| 2026.05.08 | ₩634,101 | ₩645,580 | ₩626,439 | ₩640,694 | +1.04% | 793만 |
|---|
| 2026.05.07 | ₩630,043 | ₩634,781 | ₩601,025 | ₩619,218 | -1.72% | 716.3만 |
|---|
| 2026.05.06 | ₩630,016 | ₩645,860 | ₩599,303 | ₩644,899 | +2.36% | 833.9만 |
|---|
| 2026.05.05 | ₩608,393 | ₩640,841 | ₩607,579 | ₩621,020 | +2.08% | 979.5만 |
|---|
| 2026.05.04 | ₩574,930 | ₩605,763 | ₩571,967 | ₩590,453 | +2.70% | 1017.6만 |
|---|
| 2026.05.01 | ₩542,214 | ₩596,139 | ₩539,251 | ₩575,984 | +6.23% | 1548.5만 |
|---|
| 2026.04.30 | ₩570,125 | ₩585,782 | ₩563,277 | ₩579,989 | +1.73% | 1170.1만 |
|---|
| 2026.04.29 | ₩566,414 | ₩589,959 | ₩547,327 | ₩550,944 | -2.73% | 1045.8만 |
|---|
| 2026.04.28 | ₩512,796 | ₩529,013 | ₩499,234 | ₩521,886 | +1.77% | 728.6만 |
|---|
| 2026.04.27 | ₩549,569 | ₩552,599 | ₩528,947 | ₩534,886 | -2.67% | 578.8만 |
|---|
| 2026.04.24 | ₩547,407 | ₩553,266 | ₩533,979 | ₩539,251 | -1.49% | 560.3만 |
|---|
| 2026.04.23 | ₩516,560 | ₩555,762 | ₩514,971 | ₩538,077 | +4.17% | 677.5만 |
|---|
| 2026.04.22 | ₩532,003 | ₩536,582 | ₩509,566 | ₩519,363 | -2.38% | 700.2만 |
|---|
| 2026.04.21 | ₩503,212 | ₩520,177 | ₩493,201 | ₩512,302 | +1.81% | 612.6만 |
|---|
| 2026.04.20 | ₩501,864 | ₩508,084 | ₩489,063 | ₩499,355 | -0.50% | 541.1만 |
|---|
| 2026.04.17 | ₩494,336 | ₩505,855 | ₩488,770 | ₩497,232 | +0.59% | 562.8만 |
|---|
| 2026.04.16 | ₩483,871 | ₩491,733 | ₩471,324 | ₩482,777 | -0.23% | 588.7만 |
|---|
| 2026.04.15 | ₩483,190 | ₩487,849 | ₩469,322 | ₩487,195 | +0.83% | 643.9만 |
|---|
| 2026.04.14 | ₩478,852 | ₩488,930 | ₩455,827 | ₩488,823 | +2.08% | 730.1만 |
|---|
| 2026.04.13 | ₩455,894 | ₩469,669 | ₩453,158 | ₩467,387 | +2.52% | 542.9만 |
|---|
| 2026.04.10 | ₩459,098 | ₩466,839 | ₩440,477 | ₩458,403 | -0.15% | 612.3만 |
|---|
| 2026.04.09 | ₩459,004 | ₩460,633 | ₩439,810 | ₩450,995 | -1.74% | 639.2만 |
|---|
| 2026.04.08 | ₩447,151 | ₩464,503 | ₩442,693 | ₩452,197 | +1.13% | 916.4만 |
|---|
| 2026.04.07 | ₩397,538 | ₩416,718 | ₩394,735 | ₩416,398 | +4.74% | 589.2만 |
|---|
| 2026.04.06 | ₩404,679 | ₩415,904 | ₩399,286 | ₩405,973 | +0.32% | 853.2만 |
|---|
| 2026.04.02 | ₩371,296 | ₩397,965 | ₩371,069 | ₩393,720 | +6.04% | 786만 |
|---|
| 2026.04.01 | ₩374,406 | ₩407,041 | ₩374,406 | ₩397,404 | +6.14% | 1292만 |
|---|
| 2026.03.31 | ₩345,708 | ₩361,846 | ₩339,702 | ₩361,045 | +4.44% | 878.2만 |
|---|
| 2026.03.30 | ₩376,982 | ₩382,908 | ₩332,440 | ₩335,924 | -10.89% | 906.4만 |
|---|
| 2026.03.27 | ₩366,931 | ₩377,075 | ₩360,391 | ₩367,518 | +0.16% | 695.6만 |
|---|
| 2026.03.26 | ₩382,802 | ₩389,502 | ₩364,168 | ₩364,862 | -4.69% | 972.7만 |
|---|
| 2026.03.25 | ₩389,756 | ₩401,395 | ₩374,739 | ₩395,282 | +1.42% | 764.2만 |
|---|
| 2026.03.24 | ₩393,119 | ₩402,236 | ₩374,005 | ₩401,836 | +2.22% | 719.5만 |
|---|
| 2026.03.23 | ₩398,579 | ₩423,032 | ₩377,956 | ₩393,480 | -1.28% | 899.1만 |
|---|
| 2026.03.20 | ₩413,141 | ₩417,773 | ₩388,661 | ₩391,224 | -5.30% | 1287.7만 |
|---|
| 2026.03.19 | ₩389,849 | ₩426,062 | ₩385,791 | ₩423,032 | +8.51% | 909.2만 |
|---|
| 2026.03.18 | ₩413,181 | ₩426,622 | ₩401,235 | ₩406,974 | -1.50% | 1245.4만 |
|---|
| 2026.03.17 | ₩384,844 | ₩420,349 | ₩380,039 | ₩418,867 | +8.84% | 1424.8만 |
|---|
| 2026.03.16 | ₩377,462 | ₩386,913 | ₩372,097 | ₩382,027 | +1.21% | 856.5만 |
|---|
| 2026.03.13 | ₩355,025 | ₩371,656 | ₩354,171 | ₩363,447 | +2.37% | 820.1만 |
|---|
| 2026.03.12 | ₩354,598 | ₩358,789 | ₩343,439 | ₩348,618 | -1.69% | 542.6만 |
|---|
| 2026.03.11 | ₩360,124 | ₩364,395 | ₩352,062 | ₩358,802 | -0.37% | 567.2만 |
|---|
| 2026.03.10 | ₩358,322 | ₩374,739 | ₩354,584 | ₩355,345 | -0.83% | 966.8만 |
|---|
| 2026.03.09 | ₩319,266 | ₩349,926 | ₩317,678 | ₩349,792 | +9.56% | 1037.7만 |
|---|
| 2026.03.06 | ₩333,668 | ₩345,922 | ₩325,953 | ₩327,355 | -1.89% | 635.3만 |
|---|
| 2026.03.05 | ₩343,105 | ₩359,870 | ₩335,924 | ₩345,748 | +0.77% | 629.6만 |
|---|
| 2026.03.04 | ₩343,038 | ₩364,075 | ₩339,168 | ₩348,778 | +1.67% | 972.5만 |
|---|
| 2026.03.03 | ₩339,795 | ₩343,092 | ₩326,007 | ₩334,509 | -1.56% | 998.3만 |
|---|
| 2026.03.02 | ₩361,058 | ₩378,971 | ₩349,045 | ₩360,497 | -0.16% | 740.9만 |
|---|
| 2026.02.27 | ₩368,132 | ₩384,190 | ₩365,863 | ₩373,338 | +1.41% | 989.9만 |
|---|
| 2026.02.26 | ₩381,947 | ₩387,086 | ₩361,138 | ₩376,742 | -1.36% | 1084.1만 |
|---|
| 2026.02.25 | ₩374,406 | ₩397,177 | ₩373,925 | ₩388,354 | +3.73% | 1080.1만 |
|---|
| 2026.02.24 | ₩376,328 | ₩379,078 | ₩357,521 | ₩361,151 | -4.03% | 868만 |
|---|
| 2026.02.23 | ₩378,570 | ₩393,520 | ₩371,309 | ₩374,299 | -1.13% | 861.7만 |
|---|
| 2026.02.20 | ₩371,122 | ₩397,097 | ₩371,122 | ₩381,106 | +2.69% | 1051.1만 |
|---|
| 2026.02.19 | ₩393,800 | ₩399,793 | ₩375,981 | ₩379,972 | -3.51% | 1040만 |
|---|
| 2026.02.18 | ₩385,751 | ₩413,648 | ₩380,132 | ₩395,842 | +2.62% | 1217.3만 |
|---|
| 2026.02.17 | ₩370,215 | ₩384,870 | ₩363,060 | ₩379,224 | +2.43% | 552.4만 |
|---|
| 2026.02.13 | ₩364,515 | ₩386,632 | ₩355,665 | ₩375,847 | +3.11% | 990.2만 |
|---|
| 2026.02.12 | ₩380,412 | ₩410,445 | ₩377,743 | ₩379,211 | -0.32% | 1665.2만 |
|---|
| 2026.02.11 | ₩367,171 | ₩373,458 | ₩355,505 | ₩365,383 | -0.49% | 936.3만 |
|---|
| 2026.02.10 | ₩373,778 | ₩378,837 | ₩348,044 | ₩350,460 | -6.24% | 956.1만 |
|---|
| 2026.02.09 | ₩373,458 | ₩394,334 | ₩362,433 | ₩381,734 | +2.22% | 804.5만 |
|---|
| 2026.02.06 | ₩361,045 | ₩378,984 | ₩349,712 | ₩377,182 | +4.47% | 991.3만 |
|---|
| 2026.02.05 | ₩341,797 | ₩360,230 | ₩340,249 | ₩347,296 | +1.61% | 1066.4만 |
|---|
| 2026.02.04 | ₩380,906 | ₩393,747 | ₩339,475 | ₩359,603 | -5.59% | 1479.6만 |
|---|
| 2026.02.03 | ₩373,084 | ₩395,762 | ₩362,660 | ₩387,407 | +3.84% | 1537.8만 |
|---|
| 2026.02.02 | ₩325,366 | ₩367,999 | ₩322,176 | ₩360,698 | +10.86% | 1601.9만 |
|---|
| 2026.01.30 | ₩371,389 | ₩378,677 | ₩317,117 | ₩334,002 | -10.07% | 2169.5만 |
|---|
| 2026.01.29 | ₩380,412 | ₩380,973 | ₩358,188 | ₩371,616 | -2.31% | 1577.1만 |
|---|
| 2026.01.28 | ₩351,648 | ₩379,078 | ₩348,111 | ₩373,338 | +6.17% | 1609.1만 |
|---|
| 2026.01.27 | ₩325,806 | ₩342,371 | ₩325,286 | ₩337,246 | +3.51% | 748.3만 |
|---|
| 2026.01.26 | ₩315,142 | ₩334,282 | ₩312,766 | ₩321,482 | +2.01% | 712.8만 |
|---|
| 2026.01.23 | ₩321,348 | ₩324,685 | ₩309,936 | ₩315,529 | -1.81% | 611.6만 |
|---|
| 2026.01.22 | ₩329,304 | ₩330,945 | ₩304,797 | ₩324,739 | -1.39% | 892.7만 |
|---|
| 2026.01.21 | ₩304,343 | ₩326,888 | ₩301,794 | ₩322,883 | +6.09% | 944.7만 |
|---|
| 2026.01.20 | ₩294,719 | ₩307,360 | ₩293,652 | ₩297,616 | +0.98% | 712.5만 |
|---|
| 2026.01.16 | ₩305,384 | ₩306,986 | ₩289,420 | ₩295,667 | -3.18% | 897.3만 |
|---|
| 2026.01.15 | ₩298,857 | ₩307,640 | ₩294,986 | ₩296,455 | -0.80% | 753.6만 |
|---|
| 2026.01.14 | ₩285,643 | ₩291,676 | ₩280,491 | ₩286,978 | +0.47% | 561.2만 |
|---|
| 2026.01.13 | ₩279,316 | ₩290,982 | ₩278,275 | ₩285,643 | +2.27% | 648.6만 |
|---|
| 2026.01.12 | ₩258,280 | ₩284,882 | ₩258,280 | ₩283,160 | +9.63% | 746.5만 |
|---|
| 2026.01.09 | ₩250,738 | ₩268,184 | ₩248,269 | ₩267,570 | +6.71% | 988.8만 |
|---|
| 2026.01.08 | ₩267,637 | ₩268,157 | ₩241,195 | ₩250,512 | -6.40% | 1190.2만 |
|---|
| 2026.01.07 | ₩282,960 | ₩284,108 | ₩260,442 | ₩266,796 | -5.71% | 1430.5만 |
|---|
| 2026.01.06 | ₩253,101 | ₩295,293 | ₩251,419 | ₩292,824 | +15.69% | 1717.8만 |
|---|
| 2026.01.05 | ₩257,839 | ₩261,430 | ₩243,998 | ₩250,778 | -2.74% | 982.7만 |
|---|
| 2026.01.02 | ₩236,523 | ₩250,632 | ₩235,856 | ₩250,538 | +5.93% | 680.8만 |
|---|
| 2025.12.31 | ₩235,949 | ₩236,256 | ₩228,594 | ₩229,943 | -2.55% | 355.2만 |
|---|
| 2025.12.30 | ₩240,621 | ₩242,209 | ₩233,934 | ₩235,001 | -2.34% | 600.8만 |
|---|
| 2025.12.29 | ₩238,926 | ₩246,627 | ₩235,856 | ₩239,833 | +0.38% | 390.6만 |
|---|
| 2025.12.26 | ₩243,344 | ₩243,624 | ₩237,844 | ₩242,316 | -0.42% | 335.2만 |
|---|
| 2025.12.24 | ₩239,206 | ₩243,664 | ₩237,297 | ₩239,673 | +0.20% | 306.7만 |
|---|
| 2025.12.23 | ₩234,281 | ₩238,125 | ₩232,919 | ₩237,925 | +1.56% | 372.1만 |
|---|
| 2025.12.22 | ₩248,896 | ₩249,844 | ₩229,382 | ₩235,936 | -5.21% | 868.5만 |
|---|
| 2025.12.19 | ₩236,029 | ₩247,295 | ₩234,494 | ₩241,702 | +2.40% | 3627만 |
|---|
| 2025.12.18 | ₩233,320 | ₩242,249 | ₩232,826 | ₩233,600 | +0.12% | 914.7만 |
|---|
| 2025.12.17 | ₩240,127 | ₩242,489 | ₩220,866 | ₩221,921 | -7.58% | 669.3만 |
|---|
| 2025.12.16 | ₩229,689 | ₩236,763 | ₩227,900 | ₩233,026 | +1.45% | 585.7만 |
|---|
| 2025.12.15 | ₩237,978 | ₩241,568 | ₩229,342 | ₩229,636 | -3.51% | 578.2만 |
|---|
| 2025.12.12 | ₩246,053 | ₩248,029 | ₩226,939 | ₩235,375 | -4.34% | 967.8만 |
|---|
| 2025.12.11 | ₩236,016 | ₩251,966 | ₩231,518 | ₩249,871 | +5.87% | 746.9만 |
|---|
| 2025.12.10 | ₩226,526 | ₩243,557 | ₩225,444 | ₩242,863 | +7.21% | 796.6만 |
|---|
| 2025.12.09 | ₩226,512 | ₩229,382 | ₩222,748 | ₩226,299 | -0.09% | 371만 |
|---|
| 2025.12.08 | ₩228,154 | ₩230,917 | ₩222,575 | ₩226,619 | -0.67% | 427.2만 |
|---|
| 2025.12.05 | ₩216,234 | ₩226,205 | ₩216,234 | ₩225,431 | +4.25% | 581.5만 |
|---|
| 2025.12.04 | ₩206,771 | ₩215,607 | ₩204,235 | ₩214,900 | +3.93% | 630.3만 |
|---|
| 2025.12.03 | ₩212,924 | ₩212,964 | ₩202,112 | ₩207,678 | -2.46% | 675.6만 |
|---|
| 2025.12.02 | ₩222,908 | ₩226,539 | ₩208,586 | ₩213,551 | -4.20% | 765.7만 |
|---|
| 2025.12.01 | ₩213,832 | ₩220,572 | ₩209,867 | ₩218,290 | +2.08% | 788.2만 |
|---|
| 2025.11.28 | ₩213,565 | ₩218,463 | ₩209,280 | ₩218,010 | +2.08% | 323.2만 |
|---|
| 2025.11.26 | ₩209,534 | ₩215,313 | ₩208,706 | ₩210,548 | +0.48% | 485.4만 |
|---|
| 2025.11.25 | ₩200,217 | ₩208,239 | ₩197,147 | ₩207,438 | +3.61% | 546.8만 |
|---|
| 2025.11.24 | ₩190,273 | ₩203,821 | ₩190,273 | ₩201,458 | +5.88% | 1081.8만 |
|---|
| 2025.11.21 | ₩187,590 | ₩188,858 | ₩176,765 | ₩185,788 | -0.96% | 1119.1만 |
|---|
| 2025.11.20 | ₩217,142 | ₩218,610 | ₩183,706 | ₩187,176 | -13.80% | 1137.4만 |
|---|
| 2025.11.19 | ₩204,034 | ₩209,080 | ₩200,324 | ₩205,516 | +0.73% | 649.9만 |
|---|
| 2025.11.18 | ₩211,376 | ₩215,327 | ₩201,218 | ₩204,034 | -3.47% | 932.1만 |
|---|
| 2025.11.17 | ₩207,572 | ₩223,562 | ₩207,572 | ₩216,835 | +4.46% | 877.4만 |
|---|
| 2025.11.14 | ₩200,991 | ₩215,807 | ₩200,324 | ₩210,668 | +4.81% | 967.8만 |
|---|
| 2025.11.13 | ₩216,835 | ₩220,079 | ₩206,597 | ₩209,774 | -3.26% | 1023.9만 |
|---|
| 2025.11.12 | ₩226,552 | ₩234,414 | ₩220,279 | ₩221,720 | -2.13% | 986.8만 |
|---|
| 2025.11.11 | ₩228,982 | ₩238,191 | ₩226,432 | ₩226,899 | -0.91% | 924.4만 |
|---|
| 2025.11.10 | ₩226,873 | ₩235,228 | ₩226,005 | ₩232,545 | +2.50% | 1123.1만 |
|---|
| 2025.11.07 | ₩213,244 | ₩217,889 | ₩203,968 | ₩217,516 | +2.00% | 965.3만 |
|---|
| 2025.11.06 | ₩213,551 | ₩223,576 | ₩213,298 | ₩218,370 | +2.26% | 841.9만 |
|---|
| 2025.11.05 | ₩204,488 | ₩220,759 | ₩204,195 | ₩213,698 | +4.50% | 974.9만 |
|---|
| 2025.11.04 | ₩202,006 | ₩207,131 | ₩200,244 | ₩203,127 | +0.56% | 887.1만 |
|---|
| 2025.11.03 | ₩202,980 | ₩213,845 | ₩197,614 | ₩210,922 | +3.91% | 1327.5만 |
|---|
| 2025.10.31 | ₩207,558 | ₩210,428 | ₩187,069 | ₩200,497 | -3.40% | 2014만 |
|---|
| 2025.10.30 | ₩183,879 | ₩189,539 | ₩180,209 | ₩184,373 | +0.27% | 1387.1만 |
|---|
| 2025.10.29 | ₩175,430 | ₩194,451 | ₩175,190 | ₩188,711 | +7.57% | 1826.7만 |
|---|
| 2025.10.28 | ₩169,117 | ₩169,277 | ₩162,643 | ₩166,741 | -1.40% | 703.2만 |
|---|
| 2025.10.27 | ₩177,526 | ₩177,659 | ₩164,472 | ₩169,077 | -4.76% | 724.9만 |
|---|
| 2025.10.24 | ₩172,721 | ₩178,247 | ₩172,227 | ₩172,761 | +0.02% | 654.6만 |
|---|
| 2025.10.23 | ₩162,776 | ₩169,143 | ₩162,469 | ₩167,809 | +3.09% | 726.4만 |
|---|
| 2025.10.22 | ₩161,735 | ₩167,008 | ₩156,476 | ₩160,801 | -0.58% | 903.4만 |
|---|
| 2025.10.21 | ₩162,136 | ₩162,830 | ₩159,640 | ₩162,056 | -0.05% | 459.4만 |
|---|
| 2025.10.20 | ₩172,107 | ₩176,191 | ₩159,973 | ₩162,216 | -5.75% | 1017.2만 |
|---|
| 2025.10.17 | ₩166,674 | ₩172,347 | ₩164,779 | ₩168,449 | +1.07% | 686.8만 |
|---|
| 2025.10.16 | ₩164,538 | ₩174,055 | ₩163,377 | ₩168,075 | +2.15% | 1387.9만 |
|---|
| 2025.10.15 | ₩155,769 | ₩161,028 | ₩151,498 | ₩160,761 | +3.20% | 994.3만 |
|---|
| 2025.10.14 | ₩154,981 | ₩156,543 | ₩150,189 | ₩151,004 | -2.57% | 784.4만 |
|---|
| 2025.10.13 | ₩163,177 | ₩163,591 | ₩154,848 | ₩158,652 | -2.77% | 838.9만 |
|---|
| 2025.10.10 | ₩160,174 | ₩162,776 | ₩153,540 | ₩154,060 | -3.82% | 704.6만 |
|---|