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 | ₩530,454 | ₩531,696 | ₩515,316 | ₩530,361 | -0.02% | 703.5만 |
| 2026.10.08 | ₩533,071 | ₩543,938 | ₩521,443 | ₩525,061 | -1.50% | 935.8만 |
| 2026.10.07 | ₩535,434 | ₩546,527 | ₩530,014 | ₩541,228 | +1.08% | 722.3만 |
| 2026.10.06 | ₩569,502 | ₩574,482 | ₩543,083 | ₩548,730 | -3.65% | 1400.2만 |
| 2026.10.05 | ₩574,709 | ₩597,684 | ₩573,294 | ₩589,581 | +2.59% | 1127.7만 |
| 2026.10.02 | ₩564,964 | ₩570,984 | ₩529,413 | ₩554,404 | -1.87% | 2471.7만 |
| 2026.10.01 | ₩603,144 | ₩618,830 | ₩587,458 | ₩617,508 | +2.38% | 615.9만 |
| 2026.09.30 | ₩605,040 | ₩619,284 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,695 |
| +0.27% |
| 694.6만 |
| 2026.09.29 | ₩618,296 | ₩621,967 | ₩596,776 | ₩605,387 | -2.09% | 610.7만 |
|---|
| 2026.09.28 | ₩599,419 | ₩614,077 | ₩576,765 | ₩605,053 | +0.94% | 726.9만 |
|---|
| 2026.09.25 | ₩607,736 | ₩616,734 | ₩597,657 | ₩609,832 | +0.34% | 593.5만 |
|---|
| 2026.09.24 | ₩621,754 | ₩624,771 | ₩599,686 | ₩601,155 | -3.31% | 721.3만 |
|---|
| 2026.09.23 | — | — | — | ₩632,367 | — | — |
|---|
| 2026.09.22 | ₩587,451 | ₩633,501 | ₩584,721 | ₩620,232 | +5.58% | 837.2만 |
|---|
| 2026.09.21 | ₩608,270 | ₩614,745 | ₩583,653 | ₩598,298 | -1.64% | 762만 |
|---|
| 2026.09.18 | ₩570,697 | ₩589,594 | ₩566,759 | ₩589,207 | +3.24% | 363.4만 |
|---|
| 2026.09.17 | — | — | — | ₩565,858 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩556,647 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩569,956 | — | — |
|---|
| 2026.08.27 | ₩637,840 | ₩640,590 | ₩591,423 | ₩616,761 | -3.30% | 760.1만 |
|---|
| 2026.08.26 | ₩600,581 | ₩627,441 | ₩598,084 | ₩625,945 | +4.22% | 515.9만 |
|---|
| 2026.08.25 | ₩596,362 | ₩603,411 | ₩574,495 | ₩601,742 | +0.90% | 474.6만 |
|---|
| 2026.08.24 | ₩595,868 | ₩596,723 | ₩560,078 | ₩581,224 | -2.46% | 776.3만 |
|---|
| 2026.08.21 | ₩637,146 | ₩639,188 | ₩606,521 | ₩613,343 | -3.74% | 434.2만 |
|---|
| 2026.08.20 | ₩618,616 | ₩637,159 | ₩605,680 | ₩626,172 | +1.22% | 536.6만 |
|---|
| 2026.08.19 | ₩659,854 | ₩667,490 | ₩614,465 | ₩616,881 | -6.51% | 698.2만 |
|---|
| 2026.08.18 | ₩662,244 | ₩694,190 | ₩654,447 | ₩662,364 | +0.02% | 944만 |
|---|
| 2026.08.17 | ₩701,572 | ₩732,370 | ₩692,948 | ₩715,563 | +1.99% | 930.5만 |
|---|
| 2026.08.14 | ₩672,162 | ₩689,317 | ₩650,269 | ₩679,238 | +1.05% | 994.6만 |
|---|
| 2026.08.13 | ₩604,919 | ₩671,014 | ₩602,810 | ₩650,522 | +7.54% | 869.9만 |
|---|
| 2026.08.12 | ₩610,179 | ₩624,504 | ₩601,916 | ₩606,214 | -0.65% | 575.1만 |
|---|
| 2026.08.11 | ₩590,355 | ₩599,246 | ₩576,017 | ₩584,628 | -0.97% | 609.5만 |
|---|
| 2026.08.10 | ₩580,222 | ₩604,345 | ₩566,539 | ₩585,175 | +0.85% | 725.9만 |
|---|
| 2026.08.07 | ₩610,687 | ₩610,833 | ₩564,029 | ₩579,782 | -5.06% | 1182.1만 |
|---|
| 2026.08.06 | ₩572,560 | ₩637,627 | ₩543,978 | ₩602,770 | +5.28% | 1619만 |
|---|
| 2026.08.05 | ₩727,484 | ₩753,810 | ₩691,893 | ₩693,082 | -4.73% | 963.4만 |
|---|
| 2026.08.04 | ₩740,927 | ₩747,375 | ₩717,271 | ₩732,317 | -1.16% | 780.6만 |
|---|
| 2026.08.03 | ₩700,010 | ₩720,128 | ₩669,185 | ₩703,828 | +0.55% | 828만 |
|---|
| 2026.07.31 | ₩759,750 | ₩774,288 | ₩708,274 | ₩727,351 | -4.26% | 950.2만 |
|---|
| 2026.07.30 | ₩683,043 | ₩730,328 | ₩676,835 | ₩711,598 | +4.18% | 840.9만 |
|---|
| 2026.07.29 | ₩641,324 | ₩666,409 | ₩609,712 | ₩616,814 | -3.82% | 923.2만 |
|---|
| 2026.07.28 | ₩622,221 | ₩623,783 | ₩563,508 | ₩618,777 | -0.55% | 1051.2만 |
|---|
| 2026.07.27 | ₩698,195 | ₩709,261 | ₩629,203 | ₩664,713 | -4.80% | 621.7만 |
|---|
| 2026.07.24 | ₩718,887 | ₩736,909 | ₩680,252 | ₩693,923 | -3.47% | 477.6만 |
|---|
| 2026.07.23 | ₩741,875 | ₩769,442 | ₩739,579 | ₩745,319 | +0.46% | 568.9만 |
|---|
| 2026.07.22 | ₩701,852 | ₩753,503 | ₩700,891 | ₩743,143 | +5.88% | 543.5만 |
|---|
| 2026.07.21 | ₩705,951 | ₩739,085 | ₩690,198 | ₩732,090 | +3.70% | 744.9만 |
|---|
| 2026.07.20 | ₩655,956 | ₩675,487 | ₩647,839 | ₩650,696 | -0.80% | 540.4만 |
|---|
| 2026.07.17 | ₩602,250 | ₩658,052 | ₩574,736 | ₩637,079 | +5.78% | 1177.7만 |
|---|
| 2026.07.16 | ₩649,708 | ₩665,781 | ₩606,001 | ₩623,182 | -4.08% | 1052.7만 |
|---|
| 2026.07.15 | ₩751,113 | ₩760,071 | ₩662,818 | ₩685,966 | -8.67% | 792.7만 |
|---|
| 2026.07.14 | ₩784,501 | ₩787,171 | ₩746,401 | ₩752,021 | -4.14% | 529.3만 |
|---|
| 2026.07.13 | ₩736,468 | ₩747,575 | ₩710,423 | ₩741,648 | +0.70% | 478.1만 |
|---|
| 2026.07.10 | ₩752,929 | ₩781,230 | ₩751,273 | ₩777,746 | +3.30% | 481.4만 |
|---|
| 2026.07.09 | ₩793,165 | ₩802,990 | ₩766,279 | ₩771,685 | -2.71% | 686.9만 |
|---|
| 2026.07.08 | ₩702,199 | ₩751,273 | ₩702,199 | ₩734,639 | +4.62% | 687만 |
|---|
| 2026.07.07 | ₩710,743 | ₩734,239 | ₩681,334 | ₩710,343 | -0.06% | 799.4만 |
|---|
| 2026.07.06 | ₩756,934 | ₩802,323 | ₩752,408 | ₩770,898 | +1.84% | 760.1만 |
|---|
| 2026.07.02 | ₩794,981 | ₩813,630 | ₩701,986 | ₩719,554 | -9.49% | 892.6만 |
|---|
| 2026.07.01 | ₩807,076 | ₩824,203 | ₩782,031 | ₩798,812 | -1.02% | 793.4만 |
|---|
| 2026.06.30 | ₩844,295 | ₩886,400 | ₩841,438 | ₩852,678 | +0.99% | 927.7만 |
|---|
| 2026.06.29 | ₩801,736 | ₩871,715 | ₩787,638 | ₩870,247 | +8.55% | 1126.9만 |
|---|
| 2026.06.26 | ₩858,592 | ₩864,293 | ₩773,634 | ₩782,899 | -8.82% | 2340.4만 |
|---|
| 2026.06.25 | ₩973,200 | ₩973,200 | ₩879,084 | ₩901,632 | -7.35% | 1171.8만 |
|---|
| 2026.06.24 | ₩879,031 | ₩887,762 | ₩817,555 | ₩859,500 | -2.22% | 1221.4만 |
|---|
| 2026.06.23 | ₩888,042 | ₩911,164 | ₩871,742 | ₩895,438 | +0.83% | 1268.4만 |
|---|
| 2026.06.22 | ₩1,031,606 | ₩1,041,017 | ₩969,996 | ₩978,033 | -5.19% | 1316만 |
|---|
| 2026.06.18 | ₩1,020,125 | ₩1,067,810 | ₩986,697 | ₩996,202 | -2.35% | 1668.4만 |
|---|
| 2026.06.17 | ₩928,452 | ₩990,355 | ₩926,636 | ₩950,679 | +2.39% | 1356.9만 |
|---|
| 2026.06.16 | ₩916,838 | ₩974,429 | ₩890,899 | ₩909,228 | -0.83% | 1586만 |
|---|
| 2026.06.15 | ₩826,059 | ₩879,485 | ₩817,008 | ₩872,450 | +5.62% | 952.3만 |
|---|
| 2026.06.12 | ₩723,546 | ₩763,996 | ₩710,156 | ₩751,500 | +3.86% | 628.5만 |
|---|
| 2026.06.11 | ₩664,513 | ₩707,166 | ₩652,805 | ₩706,592 | +6.33% | 633.5만 |
|---|
| 2026.06.10 | ₩671,094 | ₩687,808 | ₩646,798 | ₩654,260 | -2.51% | 597.8만 |
|---|
| 2026.06.09 | ₩714,882 | ₩728,111 | ₩641,952 | ₩691,146 | -3.32% | 727.9만 |
|---|
| 2026.06.08 | ₩721,170 | ₩721,170 | ₩692,921 | ₩703,441 | -2.46% | 622.6만 |
|---|
| 2026.06.05 | ₩727,898 | ₩739,792 | ₩682,615 | ₩683,136 | -6.15% | 900.9만 |
|---|
| 2026.06.04 | ₩755,612 | ₩792,978 | ₩753,676 | ₩768,281 | +1.68% | 648.8만 |
|---|
| 2026.06.03 | ₩762,607 | ₩804,379 | ₩762,607 | ₩793,125 | +4.00% | 784.6만 |
|---|
| 2026.06.02 | ₩746,254 | ₩762,514 | ₩722,224 | ₩751,727 | +0.73% | 502.9만 |
|---|
| 2026.06.01 | ₩715,549 | ₩753,116 | ₩713,240 | ₩729,166 | +1.90% | 624.1만 |
|---|
| 2026.05.29 | ₩723,960 | ₩726,576 | ₩692,427 | ₩709,155 | -2.04% | 838.4만 |
|---|
| 2026.05.28 | ₩721,570 | ₩738,911 | ₩704,108 | ₩709,115 | -1.73% | 600.3만 |
|---|
| 2026.05.27 | ₩719,514 | ₩729,807 | ₩696,459 | ₩708,340 | -1.55% | 626.3만 |
|---|
| 2026.05.26 | ₩673,938 | ₩715,709 | ₩668,157 | ₩700,397 | +3.93% | 755.3만 |
|---|
| 2026.05.22 | ₩652,044 | ₩654,127 | ₩638,855 | ₩646,504 | -0.85% | 449.3만 |
|---|
| 2026.05.21 | ₩612,662 | ₩650,522 | ₩612,582 | ₩649,414 | +6.00% | 504.7만 |
|---|
| 2026.05.20 | ₩626,613 | ₩626,973 | ₩608,991 | ₩613,584 | -2.08% | 531.2만 |
|---|
| 2026.05.19 | ₩589,661 | ₩619,738 | ₩579,381 | ₩608,484 | +3.19% | 589.2만 |
|---|
| 2026.05.18 | ₩647,919 | ₩650,135 | ₩589,621 | ₩612,329 | -5.49% | 899.7만 |
|---|
| 2026.05.15 | ₩628,442 | ₩649,348 | ₩620,766 | ₩643,487 | +2.39% | 701.4만 |
|---|
| 2026.05.14 | ₩647,145 | ₩678,130 | ₩641,244 | ₩653,005 | +0.91% | 554.1만 |
|---|
| 2026.05.13 | ₩671,922 | ₩672,376 | ₩634,609 | ₩659,600 | -1.83% | 577.3만 |
|---|
| 2026.05.12 | ₩664,620 | ₩678,971 | ₩623,169 | ₩652,458 | -1.83% | 777.3만 |
|---|
| 2026.05.11 | ₩652,845 | ₩701,065 | ₩651,470 | ₩688,623 | +5.48% | 1002.3만 |
|---|
| 2026.05.08 | ₩634,196 | ₩645,676 | ₩626,533 | ₩640,790 | +1.04% | 793만 |
|---|
| 2026.05.07 | ₩630,137 | ₩634,876 | ₩601,115 | ₩619,311 | -1.72% | 716.3만 |
|---|
| 2026.05.06 | ₩630,111 | ₩645,957 | ₩599,393 | ₩644,996 | +2.36% | 833.9만 |
|---|
| 2026.05.05 | ₩608,484 | ₩640,937 | ₩607,670 | ₩621,113 | +2.08% | 979.5만 |
|---|
| 2026.05.04 | ₩575,016 | ₩605,854 | ₩572,052 | ₩590,542 | +2.70% | 1017.6만 |
|---|
| 2026.05.01 | ₩542,296 | ₩596,229 | ₩539,332 | ₩576,071 | +6.23% | 1548.5만 |
|---|
| 2026.04.30 | ₩570,210 | ₩585,869 | ₩563,362 | ₩580,075 | +1.73% | 1170.1만 |
|---|
| 2026.04.29 | ₩566,499 | ₩590,048 | ₩547,409 | ₩551,026 | -2.73% | 1045.8만 |
|---|
| 2026.04.28 | ₩512,873 | ₩529,093 | ₩499,309 | ₩521,964 | +1.77% | 728.6만 |
|---|
| 2026.04.27 | ₩549,651 | ₩552,682 | ₩529,026 | ₩534,967 | -2.67% | 578.8만 |
|---|
| 2026.04.24 | ₩547,489 | ₩553,349 | ₩534,059 | ₩539,332 | -1.49% | 560.3만 |
|---|
| 2026.04.23 | ₩516,637 | ₩555,846 | ₩515,049 | ₩538,157 | +4.17% | 677.5만 |
|---|
| 2026.04.22 | ₩532,083 | ₩536,662 | ₩509,642 | ₩519,441 | -2.38% | 700.2만 |
|---|
| 2026.04.21 | ₩503,287 | ₩520,255 | ₩493,275 | ₩512,379 | +1.81% | 612.6만 |
|---|
| 2026.04.20 | ₩501,939 | ₩508,160 | ₩489,137 | ₩499,429 | -0.50% | 541.1만 |
|---|
| 2026.04.17 | ₩494,410 | ₩505,931 | ₩488,843 | ₩497,307 | +0.59% | 562.8만 |
|---|
| 2026.04.16 | ₩483,944 | ₩491,807 | ₩471,395 | ₩482,849 | -0.23% | 588.7만 |
|---|
| 2026.04.15 | ₩483,263 | ₩487,922 | ₩469,392 | ₩487,268 | +0.83% | 643.9만 |
|---|
| 2026.04.14 | ₩478,924 | ₩489,003 | ₩455,896 | ₩488,896 | +2.08% | 730.1만 |
|---|
| 2026.04.13 | ₩455,962 | ₩469,739 | ₩453,226 | ₩467,457 | +2.52% | 542.9만 |
|---|
| 2026.04.10 | ₩459,166 | ₩466,909 | ₩440,543 | ₩458,472 | -0.15% | 612.3만 |
|---|
| 2026.04.09 | ₩459,073 | ₩460,702 | ₩439,876 | ₩451,063 | -1.74% | 639.2만 |
|---|
| 2026.04.08 | ₩447,218 | ₩464,573 | ₩442,759 | ₩452,265 | +1.13% | 916.4만 |
|---|
| 2026.04.07 | ₩397,597 | ₩416,781 | ₩394,794 | ₩416,460 | +4.74% | 589.2만 |
|---|
| 2026.04.06 | ₩404,739 | ₩415,966 | ₩399,346 | ₩406,034 | +0.32% | 853.2만 |
|---|
| 2026.04.02 | ₩371,351 | ₩398,024 | ₩371,124 | ₩393,779 | +6.04% | 786만 |
|---|
| 2026.04.01 | ₩374,462 | ₩407,102 | ₩374,462 | ₩397,464 | +6.14% | 1292만 |
|---|
| 2026.03.31 | ₩345,760 | ₩361,900 | ₩339,752 | ₩361,099 | +4.44% | 878.2만 |
|---|
| 2026.03.30 | ₩377,038 | ₩382,966 | ₩332,490 | ₩335,974 | -10.89% | 906.4만 |
|---|
| 2026.03.27 | ₩366,986 | ₩377,132 | ₩360,445 | ₩367,573 | +0.16% | 695.6만 |
|---|
| 2026.03.26 | ₩382,859 | ₩389,561 | ₩364,223 | ₩364,917 | -4.69% | 972.7만 |
|---|
| 2026.03.25 | ₩389,814 | ₩401,455 | ₩374,796 | ₩395,341 | +1.42% | 764.2만 |
|---|
| 2026.03.24 | ₩393,178 | ₩402,296 | ₩374,061 | ₩401,896 | +2.22% | 719.5만 |
|---|
| 2026.03.23 | ₩398,638 | ₩423,095 | ₩378,013 | ₩393,539 | -1.28% | 899.1만 |
|---|
| 2026.03.20 | ₩413,203 | ₩417,835 | ₩388,719 | ₩391,283 | -5.30% | 1287.7만 |
|---|
| 2026.03.19 | ₩389,908 | ₩426,126 | ₩385,849 | ₩423,095 | +8.51% | 909.2만 |
|---|
| 2026.03.18 | ₩413,243 | ₩426,686 | ₩401,295 | ₩407,035 | -1.50% | 1245.4만 |
|---|
| 2026.03.17 | ₩384,901 | ₩420,412 | ₩380,096 | ₩418,930 | +8.84% | 1424.8만 |
|---|
| 2026.03.16 | ₩377,519 | ₩386,971 | ₩372,152 | ₩382,085 | +1.21% | 856.5만 |
|---|
| 2026.03.13 | ₩355,078 | ₩371,712 | ₩354,224 | ₩363,502 | +2.37% | 820.1만 |
|---|
| 2026.03.12 | ₩354,651 | ₩358,843 | ₩343,490 | ₩348,670 | -1.69% | 542.6만 |
|---|
| 2026.03.11 | ₩360,178 | ₩364,450 | ₩352,114 | ₩358,856 | -0.37% | 567.2만 |
|---|
| 2026.03.10 | ₩358,375 | ₩374,796 | ₩354,637 | ₩355,398 | -0.83% | 966.8만 |
|---|
| 2026.03.09 | ₩319,314 | ₩349,978 | ₩317,725 | ₩349,845 | +9.56% | 1037.7만 |
|---|
| 2026.03.06 | ₩333,718 | ₩345,973 | ₩326,002 | ₩327,404 | -1.89% | 635.3만 |
|---|
| 2026.03.05 | ₩343,157 | ₩359,924 | ₩335,974 | ₩345,800 | +0.77% | 629.6만 |
|---|
| 2026.03.04 | ₩343,090 | ₩364,129 | ₩339,218 | ₩348,830 | +1.67% | 972.5만 |
|---|
| 2026.03.03 | ₩339,846 | ₩343,143 | ₩326,056 | ₩334,559 | -1.56% | 998.3만 |
|---|
| 2026.03.02 | ₩361,112 | ₩379,028 | ₩349,097 | ₩360,551 | -0.16% | 740.9만 |
|---|
| 2026.02.27 | ₩368,187 | ₩384,247 | ₩365,918 | ₩373,394 | +1.41% | 989.9만 |
|---|
| 2026.02.26 | ₩382,005 | ₩387,144 | ₩361,192 | ₩376,798 | -1.36% | 1084.1만 |
|---|
| 2026.02.25 | ₩374,462 | ₩397,237 | ₩373,981 | ₩388,412 | +3.73% | 1080.1만 |
|---|
| 2026.02.24 | ₩376,384 | ₩379,134 | ₩357,574 | ₩361,206 | -4.03% | 868만 |
|---|
| 2026.02.23 | ₩378,627 | ₩393,579 | ₩371,365 | ₩374,355 | -1.13% | 861.7만 |
|---|
| 2026.02.20 | ₩371,178 | ₩397,157 | ₩371,178 | ₩381,163 | +2.69% | 1051.1만 |
|---|
| 2026.02.19 | ₩393,859 | ₩399,853 | ₩376,037 | ₩380,029 | -3.51% | 1040만 |
|---|
| 2026.02.18 | ₩385,809 | ₩413,710 | ₩380,189 | ₩395,902 | +2.62% | 1217.3만 |
|---|
| 2026.02.17 | ₩370,270 | ₩384,928 | ₩363,115 | ₩379,281 | +2.43% | 552.4만 |
|---|
| 2026.02.13 | ₩364,570 | ₩386,690 | ₩355,719 | ₩375,904 | +3.11% | 990.2만 |
|---|
| 2026.02.12 | ₩380,469 | ₩410,506 | ₩377,799 | ₩379,268 | -0.32% | 1665.2만 |
|---|
| 2026.02.11 | ₩367,226 | ₩373,514 | ₩355,559 | ₩365,437 | -0.49% | 936.3만 |
|---|
| 2026.02.10 | ₩373,834 | ₩378,894 | ₩348,096 | ₩350,512 | -6.24% | 956.1만 |
|---|
| 2026.02.09 | ₩373,514 | ₩394,393 | ₩362,487 | ₩381,791 | +2.22% | 804.5만 |
|---|
| 2026.02.06 | ₩361,099 | ₩379,041 | ₩349,765 | ₩377,239 | +4.47% | 991.3만 |
|---|
| 2026.02.05 | ₩341,848 | ₩360,284 | ₩340,300 | ₩347,348 | +1.61% | 1066.4만 |
|---|
| 2026.02.04 | ₩380,963 | ₩393,806 | ₩339,525 | ₩359,657 | -5.59% | 1479.6만 |
|---|
| 2026.02.03 | ₩373,140 | ₩395,822 | ₩362,714 | ₩387,465 | +3.84% | 1537.8만 |
|---|
| 2026.02.02 | ₩325,415 | ₩368,054 | ₩322,224 | ₩360,752 | +10.86% | 1601.9만 |
|---|
| 2026.01.30 | ₩371,445 | ₩378,734 | ₩317,165 | ₩334,052 | -10.07% | 2169.5만 |
|---|
| 2026.01.29 | ₩380,469 | ₩381,030 | ₩358,242 | ₩371,672 | -2.31% | 1577.1만 |
|---|
| 2026.01.28 | ₩351,700 | ₩379,134 | ₩348,163 | ₩373,394 | +6.17% | 1609.1만 |
|---|
| 2026.01.27 | ₩325,855 | ₩342,422 | ₩325,335 | ₩337,296 | +3.51% | 748.3만 |
|---|
| 2026.01.26 | ₩315,189 | ₩334,332 | ₩312,813 | ₩321,530 | +2.01% | 712.8만 |
|---|
| 2026.01.23 | ₩321,396 | ₩324,734 | ₩309,982 | ₩315,576 | -1.81% | 611.6만 |
|---|
| 2026.01.22 | ₩329,353 | ₩330,995 | ₩304,843 | ₩324,787 | -1.39% | 892.7만 |
|---|
| 2026.01.21 | ₩304,389 | ₩326,937 | ₩301,839 | ₩322,932 | +6.09% | 944.7만 |
|---|
| 2026.01.20 | ₩294,764 | ₩307,406 | ₩293,696 | ₩297,660 | +0.98% | 712.5만 |
|---|
| 2026.01.16 | ₩305,430 | ₩307,032 | ₩289,464 | ₩295,711 | -3.18% | 897.3만 |
|---|
| 2026.01.15 | ₩298,902 | ₩307,686 | ₩295,031 | ₩296,499 | -0.80% | 753.6만 |
|---|
| 2026.01.14 | ₩285,686 | ₩291,720 | ₩280,533 | ₩287,021 | +0.47% | 561.2만 |
|---|
| 2026.01.13 | ₩279,358 | ₩291,026 | ₩278,317 | ₩285,686 | +2.27% | 648.6만 |
|---|
| 2026.01.12 | ₩258,319 | ₩284,925 | ₩258,319 | ₩283,203 | +9.63% | 746.5만 |
|---|
| 2026.01.09 | ₩250,776 | ₩268,224 | ₩248,306 | ₩267,610 | +6.71% | 988.8만 |
|---|
| 2026.01.08 | ₩267,677 | ₩268,197 | ₩241,231 | ₩250,549 | -6.40% | 1190.2만 |
|---|
| 2026.01.07 | ₩283,002 | ₩284,151 | ₩260,481 | ₩266,836 | -5.71% | 1430.5만 |
|---|
| 2026.01.06 | ₩253,139 | ₩295,338 | ₩251,457 | ₩292,868 | +15.69% | 1717.8만 |
|---|
| 2026.01.05 | ₩257,878 | ₩261,469 | ₩244,034 | ₩250,816 | -2.74% | 982.7만 |
|---|
| 2026.01.02 | ₩236,558 | ₩250,669 | ₩235,891 | ₩250,576 | +5.93% | 680.8만 |
|---|
| 2025.12.31 | ₩235,984 | ₩236,291 | ₩228,629 | ₩229,977 | -2.55% | 355.2만 |
|---|
| 2025.12.30 | ₩240,657 | ₩242,245 | ₩233,969 | ₩235,037 | -2.34% | 600.8만 |
|---|
| 2025.12.29 | ₩238,961 | ₩246,664 | ₩235,891 | ₩239,869 | +0.38% | 390.6만 |
|---|
| 2025.12.26 | ₩243,380 | ₩243,661 | ₩237,880 | ₩242,352 | -0.42% | 335.2만 |
|---|
| 2025.12.24 | ₩239,242 | ₩243,701 | ₩237,333 | ₩239,709 | +0.20% | 306.7만 |
|---|
| 2025.12.23 | ₩234,316 | ₩238,160 | ₩232,954 | ₩237,960 | +1.56% | 372.1만 |
|---|
| 2025.12.22 | ₩248,934 | ₩249,882 | ₩229,416 | ₩235,971 | -5.21% | 868.5만 |
|---|
| 2025.12.19 | ₩236,065 | ₩247,332 | ₩234,529 | ₩241,738 | +2.40% | 3627만 |
|---|
| 2025.12.18 | ₩233,355 | ₩242,286 | ₩232,861 | ₩233,635 | +0.12% | 914.7만 |
|---|
| 2025.12.17 | ₩240,163 | ₩242,526 | ₩220,899 | ₩221,954 | -7.58% | 669.3만 |
|---|
| 2025.12.16 | ₩229,723 | ₩236,799 | ₩227,934 | ₩233,061 | +1.45% | 585.7만 |
|---|
| 2025.12.15 | ₩238,014 | ₩241,605 | ₩229,376 | ₩229,670 | -3.51% | 578.2만 |
|---|
| 2025.12.12 | ₩246,090 | ₩248,066 | ₩226,973 | ₩235,410 | -4.34% | 967.8만 |
|---|
| 2025.12.11 | ₩236,051 | ₩252,004 | ₩231,552 | ₩249,908 | +5.87% | 746.9만 |
|---|
| 2025.12.10 | ₩226,559 | ₩243,594 | ₩225,478 | ₩242,900 | +7.21% | 796.6만 |
|---|
| 2025.12.09 | ₩226,546 | ₩229,416 | ₩222,781 | ₩226,333 | -0.09% | 371만 |
|---|
| 2025.12.08 | ₩228,188 | ₩230,952 | ₩222,608 | ₩226,653 | -0.67% | 427.2만 |
|---|
| 2025.12.05 | ₩216,267 | ₩226,239 | ₩216,267 | ₩225,465 | +4.25% | 581.5만 |
|---|
| 2025.12.04 | ₩206,802 | ₩215,639 | ₩204,265 | ₩214,932 | +3.93% | 630.3만 |
|---|
| 2025.12.03 | ₩212,956 | ₩212,996 | ₩202,143 | ₩207,710 | -2.46% | 675.6만 |
|---|
| 2025.12.02 | ₩222,942 | ₩226,573 | ₩208,617 | ₩213,583 | -4.20% | 765.7만 |
|---|
| 2025.12.01 | ₩213,864 | ₩220,605 | ₩209,899 | ₩218,323 | +2.08% | 788.2만 |
|---|
| 2025.11.28 | ₩213,597 | ₩218,496 | ₩209,312 | ₩218,042 | +2.08% | 323.2만 |
|---|
| 2025.11.26 | ₩209,565 | ₩215,346 | ₩208,737 | ₩210,580 | +0.48% | 485.4만 |
|---|
| 2025.11.25 | ₩200,247 | ₩208,270 | ₩197,177 | ₩207,469 | +3.61% | 546.8만 |
|---|
| 2025.11.24 | ₩190,301 | ₩203,851 | ₩190,301 | ₩201,489 | +5.88% | 1081.8만 |
|---|
| 2025.11.21 | ₩187,618 | ₩188,886 | ₩176,791 | ₩185,816 | -0.96% | 1119.1만 |
|---|
| 2025.11.20 | ₩217,175 | ₩218,643 | ₩183,733 | ₩187,204 | -13.80% | 1137.4만 |
|---|
| 2025.11.19 | ₩204,065 | ₩209,111 | ₩200,354 | ₩205,547 | +0.73% | 649.9만 |
|---|
| 2025.11.18 | ₩211,407 | ₩215,359 | ₩201,248 | ₩204,065 | -3.47% | 932.1만 |
|---|
| 2025.11.17 | ₩207,603 | ₩223,596 | ₩207,603 | ₩216,867 | +4.46% | 877.4만 |
|---|
| 2025.11.14 | ₩201,021 | ₩215,840 | ₩200,354 | ₩210,700 | +4.81% | 967.8만 |
|---|
| 2025.11.13 | ₩216,867 | ₩220,112 | ₩206,628 | ₩209,805 | -3.26% | 1023.9만 |
|---|
| 2025.11.12 | ₩226,586 | ₩234,449 | ₩220,312 | ₩221,754 | -2.13% | 986.8만 |
|---|
| 2025.11.11 | ₩229,016 | ₩238,227 | ₩226,466 | ₩226,933 | -0.91% | 924.4만 |
|---|
| 2025.11.10 | ₩226,907 | ₩235,264 | ₩226,039 | ₩232,580 | +2.50% | 1123.1만 |
|---|
| 2025.11.07 | ₩213,276 | ₩217,922 | ₩203,998 | ₩217,548 | +2.00% | 965.3만 |
|---|
| 2025.11.06 | ₩213,583 | ₩223,609 | ₩213,330 | ₩218,403 | +2.26% | 841.9만 |
|---|
| 2025.11.05 | ₩204,519 | ₩220,792 | ₩204,225 | ₩213,730 | +4.50% | 974.9만 |
|---|
| 2025.11.04 | ₩202,036 | ₩207,162 | ₩200,274 | ₩203,157 | +0.56% | 887.1만 |
|---|
| 2025.11.03 | ₩203,010 | ₩213,877 | ₩197,644 | ₩210,954 | +3.91% | 1327.5만 |
|---|
| 2025.10.31 | ₩207,589 | ₩210,460 | ₩187,097 | ₩200,527 | -3.40% | 2014만 |
|---|
| 2025.10.30 | ₩183,907 | ₩189,567 | ₩180,236 | ₩184,401 | +0.27% | 1387.1만 |
|---|
| 2025.10.29 | ₩175,456 | ₩194,480 | ₩175,216 | ₩188,739 | +7.57% | 1826.7만 |
|---|
| 2025.10.28 | ₩169,142 | ₩169,302 | ₩162,667 | ₩166,766 | -1.40% | 703.2만 |
|---|
| 2025.10.27 | ₩177,552 | ₩177,686 | ₩164,496 | ₩169,102 | -4.76% | 724.9만 |
|---|
| 2025.10.24 | ₩172,746 | ₩178,273 | ₩172,252 | ₩172,786 | +0.02% | 654.6만 |
|---|
| 2025.10.23 | ₩162,801 | ₩169,169 | ₩162,494 | ₩167,834 | +3.09% | 726.4만 |
|---|
| 2025.10.22 | ₩161,760 | ₩167,033 | ₩156,500 | ₩160,825 | -0.58% | 903.4만 |
|---|
| 2025.10.21 | ₩162,160 | ₩162,854 | ₩159,664 | ₩162,080 | -0.05% | 459.4만 |
|---|
| 2025.10.20 | ₩172,132 | ₩176,217 | ₩159,997 | ₩162,240 | -5.75% | 1017.2만 |
|---|
| 2025.10.17 | ₩166,699 | ₩172,373 | ₩164,803 | ₩168,474 | +1.07% | 686.8만 |
|---|
| 2025.10.16 | ₩164,563 | ₩174,081 | ₩163,402 | ₩168,101 | +2.15% | 1387.9만 |
|---|
| 2025.10.15 | ₩155,792 | ₩161,052 | ₩151,520 | ₩160,785 | +3.20% | 994.3만 |
|---|
| 2025.10.14 | ₩155,005 | ₩156,566 | ₩150,212 | ₩151,026 | -2.57% | 784.4만 |
|---|
| 2025.10.13 | ₩163,201 | ₩163,615 | ₩154,871 | ₩158,676 | -2.77% | 838.9만 |
|---|
| 2025.10.10 | ₩160,198 | ₩162,801 | ₩153,563 | ₩154,083 | -3.82% | 704.6만 |
|---|
| 2025.10.09 | ₩159,904 | ₩161,319 | ₩157,528 | ₩159,797 | -0.07% | 623.4만 |
|---|
| 2025.10.08 | ₩161,226 | ₩164,603 | ₩159,410 | ₩161,773 | +0.34% | 719.2만 |
|---|
| 2025.10.07 | ₩170,170 | ₩170,397 | ₩157,274 | ₩160,104 | -5.92% | 1367.4만 |
|---|
| 2025.10.06 | ₩180,222 | ₩181,824 | ₩166,792 | ₩167,246 | -7.20% | 1306만 |
|---|
| 2025.10.03 | ₩175,870 | ₩181,851 | ₩173,454 | ₩175,296 | -0.33% | 846.6만 |
|---|
| 2025.10.02 | ₩181,571 | ₩183,426 | ₩171,451 | ₩175,229 | -3.49% | 1530.6만 |
|---|
| 2025.10.01 | ₩157,768 | ₩175,043 | ₩156,874 | ₩174,335 | +10.50% | 1854만 |
|---|
| 2025.09.30 | ₩157,274 | ₩163,655 | ₩156,793 | ₩160,278 | +1.91% | 1386.2만 |
|---|
| 2025.09.29 | ₩149,544 | ₩157,715 | ₩149,291 | ₩155,846 | +4.21% | 1402.4만 |
|---|
| 2025.09.26 | ₩143,470 | ₩144,258 | ₩140,734 | ₩142,683 | -0.55% | 552만 |
|---|
| 2025.09.25 | ₩142,336 | ₩145,112 | ₩141,895 | ₩143,123 | +0.55% | 849.9만 |
|---|
| 2025.09.24 | ₩147,969 | ₩150,599 | ₩145,393 | ₩146,434 | -1.04% | 841.3만 |
|---|
| 2025.09.23 | ₩150,159 | ₩151,867 | ₩146,047 | ₩147,182 | -1.98% | 737.6만 |
|---|
| 2025.09.22 | ₩143,123 | ₩150,626 | ₩143,123 | ₩150,065 | +4.85% | 968.6만 |
|---|
| 2025.09.19 | ₩141,348 | ₩143,083 | ₩140,600 | ₩142,349 | +0.71% | 1103.1만 |
|---|
| 2025.09.18 | ₩136,782 | ₩141,655 | ₩136,168 | ₩140,373 | +2.63% | 1038.9만 |
|---|
| 2025.09.17 | ₩136,475 | ₩136,702 | ₩133,124 | ₩134,753 | -1.26% | 878.8만 |
|---|
| 2025.09.16 | ₩136,875 | ₩138,811 | ₩135,420 | ₩137,623 | +0.55% | 873.5만 |
|---|
| 2025.09.15 | ₩134,099 | ₩138,544 | ₩133,498 | ₩136,689 | +1.93% | 1252.3만 |
|---|
| 2025.09.12 | ₩128,438 | ₩131,976 | ₩128,131 | ₩130,374 | +1.51% | 675.3만 |
|---|
| 2025.09.11 | ₩129,320 | ₩130,534 | ₩126,035 | ₩128,358 | -0.74% | 698.5만 |
|---|
| 2025.09.10 | ₩128,011 | ₩128,398 | ₩125,381 | ₩126,850 | -0.91% | 839.8만 |
|---|
| 2025.09.09 | ₩124,153 | ₩127,317 | ₩123,753 | ₩126,209 | +1.66% | 719.5만 |
|---|
| 2025.09.08 | ₩123,539 | ₩124,821 | ₩122,351 | ₩124,540 | +0.81% | 849.9만 |
|---|
| 2025.09.05 | ₩123,472 | ₩124,287 | ₩122,057 | ₩122,872 | -0.49% | 2031만 |
|---|
| 2025.09.04 | ₩115,329 | ₩121,350 | ₩114,701 | ₩120,802 | +4.75% | 1354.3만 |
|---|
| 2025.09.03 | ₩112,272 | ₩115,182 | ₩111,257 | ₩114,808 | +2.26% | 1219.5만 |
|---|
| 2025.09.02 | ₩104,823 | ₩109,388 | ₩103,995 | ₩109,348 | +4.32% | 577.8만 |
|---|
| 2025.08.29 | ₩108,894 | ₩109,896 | ₩106,531 | ₩107,252 | -1.51% | 500.4만 |
|---|
| 2025.08.28 | ₩108,000 | ₩109,682 | ₩107,733 | ₩109,522 | +1.41% | 455.8만 |
|---|