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 | ₩531,845 | ₩533,090 | ₩516,667 | ₩531,751 | -0.02% | 703.5만 |
| 2026.10.08 | ₩534,468 | ₩545,364 | ₩522,810 | ₩526,438 | -1.50% | 935.8만 |
| 2026.10.07 | ₩536,838 | ₩547,960 | ₩531,403 | ₩542,647 | +1.08% | 722.3만 |
| 2026.10.06 | ₩570,996 | ₩575,988 | ₩544,507 | ₩550,169 | -3.65% | 1400.2만 |
| 2026.10.05 | ₩576,216 | ₩599,251 | ₩574,797 | ₩591,126 | +2.59% | 1127.7만 |
| 2026.10.02 | ₩566,445 | ₩572,481 | ₩530,801 | ₩555,857 | -1.87% | 2471.7만 |
| 2026.10.01 | ₩604,725 | ₩620,452 | ₩588,998 | ₩619,127 | +2.38% | 615.9만 |
| 2026.09.30 | ₩606,626 | ₩620,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩608,286 |
| +0.27% |
| 694.6만 |
| 2026.09.29 | ₩619,917 | ₩623,598 | ₩598,341 | ₩606,974 | -2.09% | 610.7만 |
|---|
| 2026.09.28 | ₩600,991 | ₩615,687 | ₩578,277 | ₩606,639 | +0.94% | 726.9만 |
|---|
| 2026.09.25 | ₩609,330 | ₩618,351 | ₩599,224 | ₩611,431 | +0.34% | 593.5만 |
|---|
| 2026.09.24 | ₩623,384 | ₩626,409 | ₩601,259 | ₩602,731 | -3.31% | 721.3만 |
|---|
| 2026.09.23 | — | — | — | ₩634,025 | — | — |
|---|
| 2026.09.22 | ₩588,991 | ₩635,162 | ₩586,254 | ₩621,858 | +5.58% | 837.2만 |
|---|
| 2026.09.21 | ₩609,865 | ₩616,357 | ₩585,183 | ₩599,867 | -1.64% | 762만 |
|---|
| 2026.09.18 | ₩572,194 | ₩591,140 | ₩568,245 | ₩590,752 | +3.24% | 363.4만 |
|---|
| 2026.09.17 | — | — | — | ₩567,342 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩558,106 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩571,451 | — | — |
|---|
| 2026.08.27 | ₩639,512 | ₩642,270 | ₩592,973 | ₩618,378 | -3.30% | 760.1만 |
|---|
| 2026.08.26 | ₩602,155 | ₩629,086 | ₩599,652 | ₩627,587 | +4.22% | 515.9만 |
|---|
| 2026.08.25 | ₩597,926 | ₩604,993 | ₩576,001 | ₩603,320 | +0.90% | 474.6만 |
|---|
| 2026.08.24 | ₩597,431 | ₩598,287 | ₩561,546 | ₩582,747 | -2.46% | 776.3만 |
|---|
| 2026.08.21 | ₩638,816 | ₩640,864 | ₩608,112 | ₩614,951 | -3.74% | 434.2만 |
|---|
| 2026.08.20 | ₩620,238 | ₩638,830 | ₩607,268 | ₩627,814 | +1.22% | 536.6만 |
|---|
| 2026.08.19 | ₩661,584 | ₩669,240 | ₩616,076 | ₩618,498 | -6.51% | 698.2만 |
|---|
| 2026.08.18 | ₩663,980 | ₩696,010 | ₩656,163 | ₩664,100 | +0.02% | 944만 |
|---|
| 2026.08.17 | ₩703,411 | ₩734,290 | ₩694,765 | ₩717,439 | +1.99% | 930.5만 |
|---|
| 2026.08.14 | ₩673,925 | ₩691,124 | ₩651,974 | ₩681,019 | +1.05% | 994.6만 |
|---|
| 2026.08.13 | ₩606,505 | ₩672,774 | ₩604,391 | ₩652,228 | +7.54% | 869.9만 |
|---|
| 2026.08.12 | ₩611,779 | ₩626,141 | ₩603,494 | ₩607,804 | -0.65% | 575.1만 |
|---|
| 2026.08.11 | ₩591,903 | ₩600,817 | ₩577,527 | ₩586,161 | -0.97% | 609.5만 |
|---|
| 2026.08.10 | ₩581,744 | ₩605,930 | ₩568,024 | ₩586,709 | +0.85% | 725.9만 |
|---|
| 2026.08.07 | ₩612,288 | ₩612,435 | ₩565,508 | ₩581,302 | -5.06% | 1182.1만 |
|---|
| 2026.08.06 | ₩574,061 | ₩639,298 | ₩545,404 | ₩604,350 | +5.28% | 1619만 |
|---|
| 2026.08.05 | ₩729,391 | ₩755,786 | ₩693,707 | ₩694,899 | -4.73% | 963.4만 |
|---|
| 2026.08.04 | ₩742,870 | ₩749,335 | ₩719,152 | ₩734,237 | -1.16% | 780.6만 |
|---|
| 2026.08.03 | ₩701,845 | ₩722,016 | ₩670,940 | ₩705,673 | +0.55% | 828만 |
|---|
| 2026.07.31 | ₩761,742 | ₩776,318 | ₩710,131 | ₩729,257 | -4.26% | 950.2만 |
|---|
| 2026.07.30 | ₩684,833 | ₩732,242 | ₩678,609 | ₩713,463 | +4.18% | 840.9만 |
|---|
| 2026.07.29 | ₩643,006 | ₩668,156 | ₩611,311 | ₩618,431 | -3.82% | 923.2만 |
|---|
| 2026.07.28 | ₩623,852 | ₩625,418 | ₩564,986 | ₩620,399 | -0.55% | 1051.2만 |
|---|
| 2026.07.27 | ₩700,025 | ₩711,121 | ₩630,852 | ₩666,456 | -4.80% | 621.7만 |
|---|
| 2026.07.24 | ₩720,771 | ₩738,841 | ₩682,036 | ₩695,742 | -3.47% | 477.6만 |
|---|
| 2026.07.23 | ₩743,820 | ₩771,460 | ₩741,518 | ₩747,273 | +0.46% | 568.9만 |
|---|
| 2026.07.22 | ₩703,692 | ₩755,478 | ₩702,729 | ₩745,092 | +5.88% | 543.5만 |
|---|
| 2026.07.21 | ₩707,802 | ₩741,023 | ₩692,008 | ₩734,009 | +3.70% | 744.9만 |
|---|
| 2026.07.20 | ₩657,676 | ₩677,257 | ₩649,538 | ₩652,402 | -0.80% | 540.4만 |
|---|
| 2026.07.17 | ₩603,828 | ₩659,777 | ₩576,242 | ₩638,749 | +5.78% | 1177.7만 |
|---|
| 2026.07.16 | ₩651,411 | ₩667,527 | ₩607,590 | ₩624,816 | -4.08% | 1052.7만 |
|---|
| 2026.07.15 | ₩753,082 | ₩762,064 | ₩664,555 | ₩687,765 | -8.67% | 792.7만 |
|---|
| 2026.07.14 | ₩786,558 | ₩789,235 | ₩748,358 | ₩753,993 | -4.14% | 529.3만 |
|---|
| 2026.07.13 | ₩738,399 | ₩749,535 | ₩712,285 | ₩743,593 | +0.70% | 478.1만 |
|---|
| 2026.07.10 | ₩754,903 | ₩783,279 | ₩753,243 | ₩779,785 | +3.30% | 481.4만 |
|---|
| 2026.07.09 | ₩795,245 | ₩805,096 | ₩768,288 | ₩773,708 | -2.71% | 686.9만 |
|---|
| 2026.07.08 | ₩704,040 | ₩753,243 | ₩704,040 | ₩736,566 | +4.62% | 687만 |
|---|
| 2026.07.07 | ₩712,607 | ₩736,164 | ₩683,120 | ₩712,205 | -0.06% | 799.4만 |
|---|
| 2026.07.06 | ₩758,918 | ₩804,426 | ₩754,381 | ₩772,919 | +1.84% | 760.1만 |
|---|
| 2026.07.02 | ₩797,065 | ₩815,763 | ₩703,826 | ₩721,441 | -9.49% | 892.6만 |
|---|
| 2026.07.01 | ₩809,191 | ₩826,364 | ₩784,082 | ₩800,906 | -1.02% | 793.4만 |
|---|
| 2026.06.30 | ₩846,508 | ₩888,724 | ₩843,644 | ₩854,914 | +0.99% | 927.7만 |
|---|
| 2026.06.29 | ₩803,838 | ₩874,001 | ₩789,703 | ₩872,528 | +8.55% | 1126.9만 |
|---|
| 2026.06.26 | ₩860,843 | ₩866,559 | ₩775,663 | ₩784,952 | -8.82% | 2340.4만 |
|---|
| 2026.06.25 | ₩975,752 | ₩975,752 | ₩881,389 | ₩903,996 | -7.35% | 1171.8만 |
|---|
| 2026.06.24 | ₩881,336 | ₩890,089 | ₩819,699 | ₩861,754 | -2.22% | 1221.4만 |
|---|
| 2026.06.23 | ₩890,370 | ₩913,553 | ₩874,027 | ₩897,785 | +0.83% | 1268.4만 |
|---|
| 2026.06.22 | ₩1,034,310 | ₩1,043,747 | ₩972,540 | ₩980,597 | -5.19% | 1316만 |
|---|
| 2026.06.18 | ₩1,022,800 | ₩1,070,610 | ₩989,284 | ₩998,814 | -2.35% | 1668.4만 |
|---|
| 2026.06.17 | ₩930,886 | ₩992,951 | ₩929,066 | ₩953,172 | +2.39% | 1356.9만 |
|---|
| 2026.06.16 | ₩919,241 | ₩976,983 | ₩893,235 | ₩911,612 | -0.83% | 1586만 |
|---|
| 2026.06.15 | ₩828,225 | ₩881,791 | ₩819,150 | ₩874,737 | +5.62% | 952.3만 |
|---|
| 2026.06.12 | ₩725,443 | ₩765,999 | ₩712,018 | ₩753,471 | +3.86% | 628.5만 |
|---|
| 2026.06.11 | ₩666,255 | ₩709,020 | ₩654,517 | ₩708,444 | +6.33% | 633.5만 |
|---|
| 2026.06.10 | ₩672,854 | ₩689,612 | ₩648,494 | ₩655,976 | -2.51% | 597.8만 |
|---|
| 2026.06.09 | ₩716,756 | ₩730,020 | ₩643,635 | ₩692,958 | -3.32% | 727.9만 |
|---|
| 2026.06.08 | ₩723,060 | ₩723,060 | ₩694,738 | ₩705,285 | -2.46% | 622.6만 |
|---|
| 2026.06.05 | ₩729,806 | ₩741,732 | ₩684,405 | ₩684,927 | -6.15% | 900.9만 |
|---|
| 2026.06.04 | ₩757,593 | ₩795,057 | ₩755,652 | ₩770,295 | +1.68% | 648.8만 |
|---|
| 2026.06.03 | ₩764,607 | ₩806,488 | ₩764,607 | ₩795,204 | +4.00% | 784.6만 |
|---|
| 2026.06.02 | ₩748,210 | ₩764,513 | ₩724,118 | ₩753,698 | +0.73% | 502.9만 |
|---|
| 2026.06.01 | ₩717,425 | ₩755,090 | ₩715,110 | ₩731,078 | +1.90% | 624.1만 |
|---|
| 2026.05.29 | ₩725,858 | ₩728,481 | ₩694,243 | ₩711,014 | -2.04% | 838.4만 |
|---|
| 2026.05.28 | ₩723,462 | ₩740,849 | ₩705,954 | ₩710,974 | -1.73% | 600.3만 |
|---|
| 2026.05.27 | ₩721,401 | ₩731,720 | ₩698,285 | ₩710,197 | -1.55% | 626.3만 |
|---|
| 2026.05.26 | ₩675,705 | ₩717,586 | ₩669,909 | ₩702,234 | +3.93% | 755.3만 |
|---|
| 2026.05.22 | ₩653,754 | ₩655,842 | ₩640,530 | ₩648,199 | -0.85% | 449.3만 |
|---|
| 2026.05.21 | ₩614,269 | ₩652,228 | ₩614,188 | ₩651,117 | +6.00% | 504.7만 |
|---|
| 2026.05.20 | ₩628,256 | ₩628,617 | ₩610,588 | ₩615,192 | -2.08% | 531.2만 |
|---|
| 2026.05.19 | ₩591,207 | ₩621,363 | ₩580,900 | ₩610,079 | +3.19% | 589.2만 |
|---|
| 2026.05.18 | ₩649,618 | ₩651,840 | ₩591,166 | ₩613,934 | -5.49% | 899.7만 |
|---|
| 2026.05.15 | ₩630,089 | ₩651,050 | ₩622,393 | ₩645,174 | +2.39% | 701.4만 |
|---|
| 2026.05.14 | ₩648,842 | ₩679,908 | ₩642,925 | ₩654,717 | +0.91% | 554.1만 |
|---|
| 2026.05.13 | ₩673,684 | ₩674,139 | ₩636,273 | ₩661,330 | -1.83% | 577.3만 |
|---|
| 2026.05.12 | ₩666,362 | ₩680,751 | ₩624,802 | ₩654,169 | -1.83% | 777.3만 |
|---|
| 2026.05.11 | ₩654,557 | ₩702,903 | ₩653,178 | ₩690,428 | +5.48% | 1002.3만 |
|---|
| 2026.05.08 | ₩635,858 | ₩647,369 | ₩628,175 | ₩642,470 | +1.04% | 793만 |
|---|
| 2026.05.07 | ₩631,789 | ₩636,541 | ₩602,691 | ₩620,934 | -1.72% | 716.3만 |
|---|
| 2026.05.06 | ₩631,763 | ₩647,650 | ₩600,964 | ₩646,687 | +2.36% | 833.9만 |
|---|
| 2026.05.05 | ₩610,079 | ₩642,618 | ₩609,263 | ₩622,741 | +2.08% | 979.5만 |
|---|
| 2026.05.04 | ₩576,524 | ₩607,442 | ₩573,552 | ₩592,090 | +2.70% | 1017.6만 |
|---|
| 2026.05.01 | ₩543,717 | ₩597,792 | ₩540,746 | ₩577,581 | +6.23% | 1548.5만 |
|---|
| 2026.04.30 | ₩571,705 | ₩587,405 | ₩564,839 | ₩581,596 | +1.73% | 1170.1만 |
|---|
| 2026.04.29 | ₩567,984 | ₩591,595 | ₩548,844 | ₩552,471 | -2.73% | 1045.8만 |
|---|
| 2026.04.28 | ₩514,217 | ₩530,480 | ₩500,618 | ₩523,332 | +1.77% | 728.6만 |
|---|
| 2026.04.27 | ₩551,092 | ₩554,131 | ₩530,413 | ₩536,369 | -2.67% | 578.8만 |
|---|
| 2026.04.24 | ₩548,924 | ₩554,800 | ₩535,459 | ₩540,746 | -1.49% | 560.3만 |
|---|
| 2026.04.23 | ₩517,992 | ₩557,303 | ₩516,399 | ₩539,568 | +4.17% | 677.5만 |
|---|
| 2026.04.22 | ₩533,478 | ₩538,069 | ₩510,978 | ₩520,803 | -2.38% | 700.2만 |
|---|
| 2026.04.21 | ₩504,607 | ₩521,619 | ₩494,568 | ₩513,722 | +1.81% | 612.6만 |
|---|
| 2026.04.20 | ₩503,255 | ₩509,492 | ₩490,419 | ₩500,739 | -0.50% | 541.1만 |
|---|
| 2026.04.17 | ₩495,706 | ₩507,257 | ₩490,125 | ₩498,611 | +0.59% | 562.8만 |
|---|
| 2026.04.16 | ₩485,212 | ₩493,096 | ₩472,631 | ₩484,115 | -0.23% | 588.7만 |
|---|
| 2026.04.15 | ₩484,530 | ₩489,201 | ₩470,623 | ₩488,545 | +0.83% | 643.9만 |
|---|
| 2026.04.14 | ₩480,180 | ₩490,285 | ₩457,091 | ₩490,178 | +2.08% | 730.1만 |
|---|
| 2026.04.13 | ₩457,158 | ₩470,971 | ₩454,414 | ₩468,682 | +2.52% | 542.9만 |
|---|
| 2026.04.10 | ₩460,370 | ₩468,133 | ₩441,698 | ₩459,674 | -0.15% | 612.3만 |
|---|
| 2026.04.09 | ₩460,277 | ₩461,909 | ₩441,029 | ₩452,246 | -1.74% | 639.2만 |
|---|
| 2026.04.08 | ₩448,391 | ₩465,791 | ₩443,920 | ₩453,450 | +1.13% | 916.4만 |
|---|
| 2026.04.07 | ₩398,639 | ₩417,873 | ₩395,829 | ₩417,552 | +4.74% | 589.2만 |
|---|
| 2026.04.06 | ₩405,800 | ₩417,057 | ₩400,393 | ₩407,099 | +0.32% | 853.2만 |
|---|
| 2026.04.02 | ₩372,325 | ₩399,068 | ₩372,097 | ₩394,811 | +6.04% | 786만 |
|---|
| 2026.04.01 | ₩375,444 | ₩408,169 | ₩375,444 | ₩398,506 | +6.14% | 1292만 |
|---|
| 2026.03.31 | ₩346,666 | ₩362,849 | ₩340,643 | ₩362,045 | +4.44% | 878.2만 |
|---|
| 2026.03.30 | ₩378,027 | ₩383,970 | ₩333,362 | ₩336,855 | -10.89% | 906.4만 |
|---|
| 2026.03.27 | ₩367,948 | ₩378,121 | ₩361,390 | ₩368,537 | +0.16% | 695.6만 |
|---|
| 2026.03.26 | ₩383,863 | ₩390,582 | ₩365,177 | ₩365,874 | -4.69% | 972.7만 |
|---|
| 2026.03.25 | ₩390,836 | ₩402,508 | ₩375,778 | ₩396,377 | +1.42% | 764.2만 |
|---|
| 2026.03.24 | ₩394,209 | ₩403,351 | ₩375,042 | ₩402,949 | +2.22% | 719.5만 |
|---|
| 2026.03.23 | ₩399,683 | ₩424,204 | ₩379,004 | ₩394,571 | -1.28% | 899.1만 |
|---|
| 2026.03.20 | ₩414,286 | ₩418,931 | ₩389,739 | ₩392,308 | -5.30% | 1287.7만 |
|---|
| 2026.03.19 | ₩390,930 | ₩427,243 | ₩386,861 | ₩424,204 | +8.51% | 909.2만 |
|---|
| 2026.03.18 | ₩414,326 | ₩427,805 | ₩402,347 | ₩408,103 | -1.50% | 1245.4만 |
|---|
| 2026.03.17 | ₩385,911 | ₩421,514 | ₩381,092 | ₩420,028 | +8.84% | 1424.8만 |
|---|
| 2026.03.16 | ₩378,509 | ₩387,985 | ₩373,128 | ₩383,086 | +1.21% | 856.5만 |
|---|
| 2026.03.13 | ₩356,009 | ₩372,686 | ₩355,152 | ₩364,455 | +2.37% | 820.1만 |
|---|
| 2026.03.12 | ₩355,581 | ₩359,783 | ₩344,391 | ₩349,584 | -1.69% | 542.6만 |
|---|
| 2026.03.11 | ₩361,122 | ₩365,405 | ₩353,037 | ₩359,797 | -0.37% | 567.2만 |
|---|
| 2026.03.10 | ₩359,315 | ₩375,778 | ₩355,567 | ₩356,330 | -0.83% | 966.8만 |
|---|
| 2026.03.09 | ₩320,151 | ₩350,896 | ₩318,558 | ₩350,762 | +9.56% | 1037.7만 |
|---|
| 2026.03.06 | ₩334,593 | ₩346,880 | ₩326,857 | ₩328,262 | -1.89% | 635.3만 |
|---|
| 2026.03.05 | ₩344,056 | ₩360,868 | ₩336,855 | ₩346,706 | +0.77% | 629.6만 |
|---|
| 2026.03.04 | ₩343,989 | ₩365,084 | ₩340,108 | ₩349,745 | +1.67% | 972.5만 |
|---|
| 2026.03.03 | ₩340,737 | ₩344,043 | ₩326,910 | ₩335,436 | -1.56% | 998.3만 |
|---|
| 2026.03.02 | ₩362,059 | ₩380,021 | ₩350,013 | ₩361,497 | -0.16% | 740.9만 |
|---|
| 2026.02.27 | ₩369,153 | ₩385,255 | ₩366,877 | ₩374,373 | +1.41% | 989.9만 |
|---|
| 2026.02.26 | ₩383,006 | ₩388,159 | ₩362,139 | ₩377,786 | -1.36% | 1084.1만 |
|---|
| 2026.02.25 | ₩375,444 | ₩398,278 | ₩374,962 | ₩389,431 | +3.73% | 1080.1만 |
|---|
| 2026.02.24 | ₩377,371 | ₩380,128 | ₩358,512 | ₩362,153 | -4.03% | 868만 |
|---|
| 2026.02.23 | ₩379,620 | ₩394,611 | ₩372,338 | ₩375,337 | -1.13% | 861.7만 |
|---|
| 2026.02.20 | ₩372,151 | ₩398,198 | ₩372,151 | ₩382,163 | +2.69% | 1051.1만 |
|---|
| 2026.02.19 | ₩394,892 | ₩400,902 | ₩377,023 | ₩381,025 | -3.51% | 1040만 |
|---|
| 2026.02.18 | ₩386,821 | ₩414,795 | ₩381,186 | ₩396,940 | +2.62% | 1217.3만 |
|---|
| 2026.02.17 | ₩371,241 | ₩385,937 | ₩364,067 | ₩380,276 | +2.43% | 552.4만 |
|---|
| 2026.02.13 | ₩365,525 | ₩387,704 | ₩356,651 | ₩376,889 | +3.11% | 990.2만 |
|---|
| 2026.02.12 | ₩381,467 | ₩411,583 | ₩378,790 | ₩380,262 | -0.32% | 1665.2만 |
|---|
| 2026.02.11 | ₩368,189 | ₩374,493 | ₩356,491 | ₩366,396 | -0.49% | 936.3만 |
|---|
| 2026.02.10 | ₩374,815 | ₩379,887 | ₩349,009 | ₩351,431 | -6.24% | 956.1만 |
|---|
| 2026.02.09 | ₩374,493 | ₩395,427 | ₩363,437 | ₩382,792 | +2.22% | 804.5만 |
|---|
| 2026.02.06 | ₩362,045 | ₩380,035 | ₩350,682 | ₩378,228 | +4.47% | 991.3만 |
|---|
| 2026.02.05 | ₩342,745 | ₩361,229 | ₩341,192 | ₩348,259 | +1.61% | 1066.4만 |
|---|
| 2026.02.04 | ₩381,962 | ₩394,838 | ₩340,416 | ₩360,600 | -5.59% | 1479.6만 |
|---|
| 2026.02.03 | ₩374,119 | ₩396,859 | ₩363,665 | ₩388,480 | +3.84% | 1537.8만 |
|---|
| 2026.02.02 | ₩326,268 | ₩369,019 | ₩323,069 | ₩361,697 | +10.86% | 1601.9만 |
|---|
| 2026.01.30 | ₩372,419 | ₩379,727 | ₩317,996 | ₩334,928 | -10.07% | 2169.5만 |
|---|
| 2026.01.29 | ₩381,467 | ₩382,029 | ₩359,181 | ₩372,646 | -2.31% | 1577.1만 |
|---|
| 2026.01.28 | ₩352,623 | ₩380,128 | ₩349,076 | ₩374,373 | +6.17% | 1609.1만 |
|---|
| 2026.01.27 | ₩326,710 | ₩343,320 | ₩326,188 | ₩338,180 | +3.51% | 748.3만 |
|---|
| 2026.01.26 | ₩316,015 | ₩335,209 | ₩313,633 | ₩322,373 | +2.01% | 712.8만 |
|---|
| 2026.01.23 | ₩322,239 | ₩325,585 | ₩310,795 | ₩316,403 | -1.81% | 611.6만 |
|---|
| 2026.01.22 | ₩330,216 | ₩331,863 | ₩305,642 | ₩325,639 | -1.39% | 892.7만 |
|---|
| 2026.01.21 | ₩305,187 | ₩327,794 | ₩302,630 | ₩323,778 | +6.09% | 944.7만 |
|---|
| 2026.01.20 | ₩295,536 | ₩308,212 | ₩294,466 | ₩298,441 | +0.98% | 712.5만 |
|---|
| 2026.01.16 | ₩306,231 | ₩307,837 | ₩290,223 | ₩296,487 | -3.18% | 897.3만 |
|---|
| 2026.01.15 | ₩299,686 | ₩308,493 | ₩295,804 | ₩297,276 | -0.80% | 753.6만 |
|---|
| 2026.01.14 | ₩286,435 | ₩292,485 | ₩281,268 | ₩287,773 | +0.47% | 561.2만 |
|---|
| 2026.01.13 | ₩280,090 | ₩291,789 | ₩279,046 | ₩286,435 | +2.27% | 648.6만 |
|---|
| 2026.01.12 | ₩258,996 | ₩285,672 | ₩258,996 | ₩283,945 | +9.63% | 746.5만 |
|---|
| 2026.01.09 | ₩251,433 | ₩268,927 | ₩248,957 | ₩268,312 | +6.71% | 988.8만 |
|---|
| 2026.01.08 | ₩268,379 | ₩268,901 | ₩241,863 | ₩251,206 | -6.40% | 1190.2만 |
|---|
| 2026.01.07 | ₩283,744 | ₩284,895 | ₩261,164 | ₩267,535 | -5.71% | 1430.5만 |
|---|
| 2026.01.06 | ₩253,803 | ₩296,112 | ₩252,116 | ₩293,636 | +15.69% | 1717.8만 |
|---|
| 2026.01.05 | ₩258,554 | ₩262,155 | ₩244,674 | ₩251,474 | -2.74% | 982.7만 |
|---|
| 2026.01.02 | ₩237,179 | ₩251,326 | ₩236,509 | ₩251,233 | +5.93% | 680.8만 |
|---|
| 2025.12.31 | ₩236,603 | ₩236,911 | ₩229,228 | ₩230,580 | -2.55% | 355.2만 |
|---|
| 2025.12.30 | ₩241,288 | ₩242,881 | ₩234,582 | ₩235,653 | -2.34% | 600.8만 |
|---|
| 2025.12.29 | ₩239,588 | ₩247,311 | ₩236,509 | ₩240,498 | +0.38% | 390.6만 |
|---|
| 2025.12.26 | ₩244,018 | ₩244,299 | ₩238,504 | ₩242,988 | -0.42% | 335.2만 |
|---|
| 2025.12.24 | ₩239,869 | ₩244,340 | ₩237,955 | ₩240,337 | +0.20% | 306.7만 |
|---|
| 2025.12.23 | ₩234,930 | ₩238,785 | ₩233,565 | ₩238,584 | +1.56% | 372.1만 |
|---|
| 2025.12.22 | ₩249,586 | ₩250,537 | ₩230,018 | ₩236,590 | -5.21% | 868.5만 |
|---|
| 2025.12.19 | ₩236,683 | ₩247,980 | ₩235,144 | ₩242,372 | +2.40% | 3627만 |
|---|
| 2025.12.18 | ₩233,966 | ₩242,921 | ₩233,471 | ₩234,247 | +0.12% | 914.7만 |
|---|
| 2025.12.17 | ₩240,793 | ₩243,162 | ₩221,478 | ₩222,536 | -7.58% | 669.3만 |
|---|
| 2025.12.16 | ₩230,326 | ₩237,420 | ₩228,532 | ₩233,672 | +1.45% | 585.7만 |
|---|
| 2025.12.15 | ₩238,638 | ₩242,238 | ₩229,978 | ₩230,272 | -3.51% | 578.2만 |
|---|
| 2025.12.12 | ₩246,735 | ₩248,716 | ₩227,568 | ₩236,028 | -4.34% | 967.8만 |
|---|
| 2025.12.11 | ₩236,670 | ₩252,665 | ₩232,159 | ₩250,563 | +5.87% | 746.9만 |
|---|
| 2025.12.10 | ₩227,153 | ₩244,232 | ₩226,069 | ₩243,536 | +7.21% | 796.6만 |
|---|
| 2025.12.09 | ₩227,140 | ₩230,018 | ₩223,366 | ₩226,926 | -0.09% | 371만 |
|---|
| 2025.12.08 | ₩228,786 | ₩231,557 | ₩223,192 | ₩227,247 | -0.67% | 427.2만 |
|---|
| 2025.12.05 | ₩216,834 | ₩226,832 | ₩216,834 | ₩226,056 | +4.25% | 581.5만 |
|---|
| 2025.12.04 | ₩207,344 | ₩216,205 | ₩204,801 | ₩215,495 | +3.93% | 630.3만 |
|---|
| 2025.12.03 | ₩213,514 | ₩213,554 | ₩202,673 | ₩208,254 | -2.46% | 675.6만 |
|---|
| 2025.12.02 | ₩223,526 | ₩227,167 | ₩209,164 | ₩214,143 | -4.20% | 765.7만 |
|---|
| 2025.12.01 | ₩214,424 | ₩221,184 | ₩210,449 | ₩218,895 | +2.08% | 788.2만 |
|---|
| 2025.11.28 | ₩214,157 | ₩219,069 | ₩209,860 | ₩218,614 | +2.08% | 323.2만 |
|---|
| 2025.11.26 | ₩210,115 | ₩215,910 | ₩209,285 | ₩211,132 | +0.48% | 485.4만 |
|---|
| 2025.11.25 | ₩200,772 | ₩208,816 | ₩197,693 | ₩208,013 | +3.61% | 546.8만 |
|---|
| 2025.11.24 | ₩190,800 | ₩204,386 | ₩190,800 | ₩202,017 | +5.88% | 1081.8만 |
|---|
| 2025.11.21 | ₩188,110 | ₩189,382 | ₩177,255 | ₩186,303 | -0.96% | 1119.1만 |
|---|
| 2025.11.20 | ₩217,744 | ₩219,216 | ₩184,215 | ₩187,695 | -13.80% | 1137.4만 |
|---|
| 2025.11.19 | ₩204,600 | ₩209,660 | ₩200,879 | ₩206,086 | +0.73% | 649.9만 |
|---|
| 2025.11.18 | ₩211,962 | ₩215,924 | ₩201,776 | ₩204,600 | -3.47% | 932.1만 |
|---|
| 2025.11.17 | ₩208,147 | ₩224,182 | ₩208,147 | ₩217,436 | +4.46% | 877.4만 |
|---|
| 2025.11.14 | ₩201,548 | ₩216,405 | ₩200,879 | ₩211,252 | +4.81% | 967.8만 |
|---|
| 2025.11.13 | ₩217,436 | ₩220,689 | ₩207,170 | ₩210,356 | -3.26% | 1023.9만 |
|---|
| 2025.11.12 | ₩227,180 | ₩235,064 | ₩220,889 | ₩222,335 | -2.13% | 986.8만 |
|---|
| 2025.11.11 | ₩229,616 | ₩238,852 | ₩227,060 | ₩227,528 | -0.91% | 924.4만 |
|---|
| 2025.11.10 | ₩227,501 | ₩235,880 | ₩226,631 | ₩233,190 | +2.50% | 1123.1만 |
|---|
| 2025.11.07 | ₩213,836 | ₩218,493 | ₩204,533 | ₩218,119 | +2.00% | 965.3만 |
|---|
| 2025.11.06 | ₩214,143 | ₩224,195 | ₩213,889 | ₩218,975 | +2.26% | 841.9만 |
|---|
| 2025.11.05 | ₩205,055 | ₩221,371 | ₩204,761 | ₩214,291 | +4.50% | 974.9만 |
|---|
| 2025.11.04 | ₩202,566 | ₩207,705 | ₩200,799 | ₩203,690 | +0.56% | 887.1만 |
|---|
| 2025.11.03 | ₩203,543 | ₩214,438 | ₩198,162 | ₩211,507 | +3.91% | 1327.5만 |
|---|
| 2025.10.31 | ₩208,134 | ₩211,011 | ₩187,588 | ₩201,053 | -3.40% | 2014만 |
|---|
| 2025.10.30 | ₩184,389 | ₩190,064 | ₩180,708 | ₩184,884 | +0.27% | 1387.1만 |
|---|
| 2025.10.29 | ₩175,916 | ₩194,990 | ₩175,676 | ₩189,234 | +7.57% | 1826.7만 |
|---|
| 2025.10.28 | ₩169,585 | ₩169,746 | ₩163,094 | ₩167,203 | -1.40% | 703.2만 |
|---|
| 2025.10.27 | ₩178,018 | ₩178,152 | ₩164,928 | ₩169,545 | -4.76% | 724.9만 |
|---|
| 2025.10.24 | ₩173,199 | ₩178,741 | ₩172,704 | ₩173,239 | +0.02% | 654.6만 |
|---|
| 2025.10.23 | ₩163,228 | ₩169,612 | ₩162,920 | ₩168,274 | +3.09% | 726.4만 |
|---|
| 2025.10.22 | ₩162,184 | ₩167,471 | ₩156,910 | ₩161,247 | -0.58% | 903.4만 |
|---|
| 2025.10.21 | ₩162,585 | ₩163,281 | ₩160,082 | ₩162,505 | -0.05% | 459.4만 |
|---|
| 2025.10.20 | ₩172,584 | ₩176,679 | ₩160,417 | ₩162,665 | -5.75% | 1017.2만 |
|---|
| 2025.10.17 | ₩167,136 | ₩172,825 | ₩165,235 | ₩168,916 | +1.07% | 686.8만 |
|---|
| 2025.10.16 | ₩164,994 | ₩174,538 | ₩163,830 | ₩168,541 | +2.15% | 1387.9만 |
|---|
| 2025.10.15 | ₩156,201 | ₩161,474 | ₩151,917 | ₩161,207 | +3.20% | 994.3만 |
|---|
| 2025.10.14 | ₩155,411 | ₩156,977 | ₩150,606 | ₩151,422 | -2.57% | 784.4만 |
|---|
| 2025.10.13 | ₩163,629 | ₩164,044 | ₩155,277 | ₩159,092 | -2.77% | 838.9만 |
|---|
| 2025.10.10 | ₩160,618 | ₩163,228 | ₩153,965 | ₩154,487 | -3.82% | 704.6만 |
|---|
| 2025.10.09 | ₩160,323 | ₩161,742 | ₩157,941 | ₩160,216 | -0.07% | 623.4만 |
|---|
| 2025.10.08 | ₩161,648 | ₩165,035 | ₩159,828 | ₩162,197 | +0.34% | 719.2만 |
|---|
| 2025.10.07 | ₩170,616 | ₩170,844 | ₩157,686 | ₩160,524 | -5.92% | 1367.4만 |
|---|
| 2025.10.06 | ₩180,695 | ₩182,301 | ₩167,230 | ₩167,685 | -7.20% | 1306만 |
|---|
| 2025.10.03 | ₩176,331 | ₩182,328 | ₩173,909 | ₩175,756 | -0.33% | 846.6만 |
|---|
| 2025.10.02 | ₩182,047 | ₩183,907 | ₩171,901 | ₩175,689 | -3.49% | 1530.6만 |
|---|
| 2025.10.01 | ₩158,182 | ₩175,501 | ₩157,285 | ₩174,792 | +10.50% | 1854만 |
|---|
| 2025.09.30 | ₩157,686 | ₩164,084 | ₩157,204 | ₩160,698 | +1.91% | 1386.2만 |
|---|
| 2025.09.29 | ₩149,937 | ₩158,128 | ₩149,682 | ₩156,254 | +4.21% | 1402.4만 |
|---|
| 2025.09.26 | ₩143,846 | ₩144,636 | ₩141,103 | ₩143,057 | -0.55% | 552만 |
|---|
| 2025.09.25 | ₩142,709 | ₩145,493 | ₩142,267 | ₩143,498 | +0.55% | 849.9만 |
|---|
| 2025.09.24 | ₩148,357 | ₩150,994 | ₩145,774 | ₩146,818 | -1.04% | 841.3만 |
|---|
| 2025.09.23 | ₩150,552 | ₩152,265 | ₩146,430 | ₩147,567 | -1.98% | 737.6만 |
|---|
| 2025.09.22 | ₩143,498 | ₩151,021 | ₩143,498 | ₩150,459 | +4.85% | 968.6만 |
|---|
| 2025.09.19 | ₩141,718 | ₩143,458 | ₩140,969 | ₩142,722 | +0.71% | 1103.1만 |
|---|
| 2025.09.18 | ₩137,141 | ₩142,026 | ₩136,525 | ₩140,741 | +2.63% | 1038.9만 |
|---|
| 2025.09.17 | ₩136,833 | ₩137,060 | ₩133,473 | ₩135,106 | -1.26% | 878.8만 |
|---|
| 2025.09.16 | ₩137,234 | ₩139,175 | ₩135,775 | ₩137,984 | +0.55% | 873.5만 |
|---|
| 2025.09.15 | ₩134,450 | ₩138,907 | ₩133,848 | ₩137,047 | +1.93% | 1252.3만 |
|---|
| 2025.09.12 | ₩128,775 | ₩132,322 | ₩128,467 | ₩130,716 | +1.51% | 675.3만 |
|---|
| 2025.09.11 | ₩129,659 | ₩130,877 | ₩126,366 | ₩128,695 | -0.74% | 698.5만 |
|---|
| 2025.09.10 | ₩128,347 | ₩128,735 | ₩125,710 | ₩127,182 | -0.91% | 839.8만 |
|---|
| 2025.09.09 | ₩124,479 | ₩127,651 | ₩124,077 | ₩126,540 | +1.66% | 719.5만 |
|---|
| 2025.09.08 | ₩123,863 | ₩125,148 | ₩122,672 | ₩124,867 | +0.81% | 849.9만 |
|---|
| 2025.09.05 | ₩123,796 | ₩124,612 | ₩122,377 | ₩123,194 | -0.49% | 2031만 |
|---|
| 2025.09.04 | ₩115,631 | ₩121,668 | ₩115,002 | ₩121,119 | +4.75% | 1354.3만 |
|---|
| 2025.09.03 | ₩112,566 | ₩115,484 | ₩111,549 | ₩115,109 | +2.26% | 1219.5만 |
|---|
| 2025.09.02 | ₩105,097 | ₩109,675 | ₩104,268 | ₩109,635 | +4.32% | 577.8만 |
|---|
| 2025.08.29 | ₩109,180 | ₩110,184 | ₩106,811 | ₩107,533 | -1.51% | 500.4만 |
|---|
| 2025.08.28 | ₩108,283 | ₩109,970 | ₩108,015 | ₩109,809 | +1.41% | 455.8만 |
|---|