티커911

웨스턴 디지털 과거 주가

Western Digital Corporation - Common Stock · WDC · NASDAQ

주요 사업 분야는 전자부품입니다.

시장 데이터를 불러오는 중

웨스턴 디지털 과거 주가·일별 시세 (WDC) · 티커911

전체 종목

웨스턴 디지털 과거 주가

Western Digital Corporation - Common Stock · WDC · NASDAQ

주요 사업 분야는 전자부품입니다.

일간2026.08.06

+5.28%

시가: ₩575,099
고가: ₩640,454
저가: ₩546,390
종가: ₩605,443
거래량: 1619만

일간 종가

최근 1년

2025-08-282026-10-09

일간 가격

270개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩532,807	₩534,054	₩517,601	₩532,713	-0.02%	703.5만
2026.10.08	₩535,435	₩546,350	₩523,756	₩527,389	-1.50%	935.8만
2026.10.07	₩537,808	₩548,951	₩532,364	₩543,628	+1.08%	722.3만
2026.10.06	₩572,028	₩577,029	₩545,492	₩551,164	-3.65%	1400.2만
2026.10.05	₩577,257	₩600,334	₩575,836	₩592,195	+2.59%	1127.7만
2026.10.02	₩567,469	₩573,516	₩531,761	₩556,862	-1.87%	2471.7만
2026.10.01	₩605,819	₩621,574	₩590,063	₩620,247	+2.38%	615.9만
2026.09.30	₩607,723	₩622,030	₩598,363	₩609,385	+0.27%	694.6만
2026.09.29	₩621,038	₩624,725	₩599,423	₩608,071	-2.09%	610.7만
2026.09.28	₩602,078	₩616,801	₩579,322	₩607,736	+0.94%	726.9만
2026.09.25	₩610,431	₩619,469	₩600,308	₩612,537	+0.34%	593.5만
2026.09.24	₩624,511	₩627,541	₩602,346	₩603,821	-3.31%	721.3만
2026.09.23	—	—	—	₩635,171	—	—
2026.09.22	₩590,056	₩636,311	₩587,314	₩622,982	+5.58%	837.2만
2026.09.21	₩610,968	₩617,471	₩586,241	₩600,951	-1.64%	762만
2026.09.18	₩573,228	₩592,208	₩569,272	₩591,820	+3.24%	363.4만
2026.09.17	—	—	—	₩568,367	—	—
2026.09.16	—	—	—	₩559,115	—	—
2026.09.14	—	—	—	₩572,484	—	—
2026.08.27	₩640,669	₩643,431	₩594,046	₩619,496	-3.30%	760.1만
2026.08.26	₩603,244	₩630,223	₩600,737	₩628,721	+4.22%	515.9만
2026.08.25	₩599,007	₩606,087	₩577,043	₩604,411	+0.90%	474.6만
2026.08.24	₩598,511	₩599,369	₩562,561	₩583,801	-2.46%	776.3만
2026.08.21	₩639,971	₩642,023	₩609,211	₩616,063	-3.74%	434.2만
2026.08.20	₩621,360	₩639,985	₩608,366	₩628,949	+1.22%	536.6만
2026.08.19	₩662,780	₩670,450	₩617,189	₩619,616	-6.51%	698.2만
2026.08.18	₩665,180	₩697,268	₩657,349	₩665,301	+0.02%	944만
2026.08.17	₩704,683	₩735,618	₩696,021	₩718,736	+1.99%	930.5만
2026.08.14	₩675,143	₩692,374	₩653,152	₩682,250	+1.05%	994.6만
2026.08.13	₩607,602	₩673,990	₩605,483	₩653,407	+7.54%	869.9만
2026.08.12	₩612,885	₩627,273	₩604,585	₩608,903	-0.65%	575.1만
2026.08.11	₩592,973	₩601,903	₩578,572	₩587,220	-0.97%	609.5만
2026.08.10	₩582,795	₩607,025	₩569,051	₩587,770	+0.85%	725.9만
2026.08.07	₩613,395	₩613,542	₩566,530	₩582,353	-5.06%	1182.1만
2026.08.06	₩575,099	₩640,454	₩546,390	₩605,443	+5.28%	1619만
2026.08.05	₩730,710	₩757,153	₩694,962	₩696,155	-4.73%	963.4만
2026.08.04	₩744,213	₩750,689	₩720,452	₩735,564	-1.16%	780.6만
2026.08.03	₩703,114	₩723,322	₩672,153	₩706,949	+0.55%	828만
2026.07.31	₩763,120	₩777,722	₩711,414	₩730,576	-4.26%	950.2만
2026.07.30	₩686,071	₩733,566	₩679,836	₩714,753	+4.18%	840.9만
2026.07.29	₩644,168	₩669,364	₩612,416	₩619,549	-3.82%	923.2만
2026.07.28	₩624,980	₩626,549	₩566,007	₩621,521	-0.55%	1051.2만
2026.07.27	₩701,291	₩712,407	₩631,993	₩667,661	-4.80%	621.7만
2026.07.24	₩722,075	₩740,177	₩683,269	₩697,000	-3.47%	477.6만
2026.07.23	₩745,165	₩772,855	₩742,859	₩748,624	+0.46%	568.9만
2026.07.22	₩704,965	₩756,844	₩703,999	₩746,439	+5.88%	543.5만
2026.07.21	₩709,081	₩742,362	₩693,259	₩735,336	+3.70%	744.9만
2026.07.20	₩658,865	₩678,482	₩650,712	₩653,581	-0.80%	540.4만
2026.07.17	₩604,920	₩660,970	₩577,284	₩639,904	+5.78%	1177.7만
2026.07.16	₩652,589	₩668,734	₩608,688	₩625,946	-4.08%	1052.7만
2026.07.15	₩754,444	₩763,441	₩665,757	₩689,008	-8.67%	792.7만
2026.07.14	₩787,980	₩790,662	₩749,711	₩755,356	-4.14%	529.3만
2026.07.13	₩739,734	₩750,891	₩713,573	₩744,937	+0.70%	478.1만
2026.07.10	₩756,268	₩784,695	₩754,605	₩781,195	+3.30%	481.4만
2026.07.09	₩796,682	₩806,551	₩769,677	₩775,107	-2.71%	686.9만
2026.07.08	₩705,313	₩754,605	₩705,313	₩737,897	+4.62%	687만
2026.07.07	₩713,895	₩737,495	₩684,355	₩713,493	-0.06%	799.4만
2026.07.06	₩760,290	₩805,881	₩755,745	₩774,316	+1.84%	760.1만
2026.07.02	₩798,506	₩817,238	₩705,099	₩722,745	-9.49%	892.6만
2026.07.01	₩810,655	₩827,858	₩785,499	₩802,354	-1.02%	793.4만
2026.06.30	₩848,039	₩890,331	₩845,169	₩856,460	+0.99%	927.7만
2026.06.29	₩805,291	₩875,581	₩791,131	₩874,106	+8.55%	1126.9만
2026.06.26	₩862,400	₩868,125	₩777,065	₩786,371	-8.82%	2340.4만
2026.06.25	₩977,516	₩977,516	₩882,983	₩905,630	-7.35%	1171.8만
2026.06.24	₩882,929	₩891,699	₩821,181	₩863,312	-2.22%	1221.4만
2026.06.23	₩891,980	₩915,205	₩875,608	₩899,409	+0.83%	1268.4만
2026.06.22	₩1,036,180	₩1,045,634	₩974,298	₩982,370	-5.19%	1316만
2026.06.18	₩1,024,649	₩1,072,546	₩991,073	₩1,000,620	-2.35%	1668.4만
2026.06.17	₩932,569	₩994,747	₩930,746	₩954,895	+2.39%	1356.9만
2026.06.16	₩920,903	₩978,750	₩894,850	₩913,260	-0.83%	1586만
2026.06.15	₩829,722	₩883,385	₩820,631	₩876,318	+5.62%	952.3만
2026.06.12	₩726,754	₩767,384	₩713,305	₩754,833	+3.86%	628.5만
2026.06.11	₩667,460	₩710,302	₩655,700	₩709,725	+6.33%	633.5만
2026.06.10	₩674,070	₩690,858	₩649,666	₩657,162	-2.51%	597.8만
2026.06.09	₩718,052	₩731,340	₩644,799	₩694,211	-3.32%	727.9만
2026.06.08	₩724,368	₩724,368	₩695,994	₩706,560	-2.46%	622.6만
2026.06.05	₩731,126	₩743,073	₩685,642	₩686,165	-6.15%	900.9만
2026.06.04	₩758,963	₩796,495	₩757,019	₩771,688	+1.68%	648.8만
2026.06.03	₩765,989	₩807,946	₩765,989	₩796,642	+4.00%	784.6만
2026.06.02	₩749,563	₩765,895	₩725,427	₩755,061	+0.73%	502.9만
2026.06.01	₩718,722	₩756,455	₩716,403	₩732,400	+1.90%	624.1만
2026.05.29	₩727,170	₩729,798	₩695,498	₩712,300	-2.04%	838.4만
2026.05.28	₩724,770	₩742,188	₩707,231	₩712,259	-1.73%	600.3만
2026.05.27	₩722,705	₩733,043	₩699,548	₩711,482	-1.55%	626.3만
2026.05.26	₩676,927	₩718,883	₩671,120	₩703,503	+3.93%	755.3만
2026.05.22	₩654,936	₩657,028	₩641,688	₩649,371	-0.85%	449.3만
2026.05.21	₩615,379	₩653,407	₩615,299	₩652,294	+6.00%	504.7만
2026.05.20	₩629,392	₩629,754	₩611,692	₩616,304	-2.08%	531.2만
2026.05.19	₩592,276	₩622,486	₩581,951	₩611,182	+3.19%	589.2만
2026.05.18	₩650,792	₩653,018	₩592,235	₩615,044	-5.49%	899.7만
2026.05.15	₩631,229	₩652,227	₩623,519	₩646,341	+2.39%	701.4만
2026.05.14	₩650,015	₩681,137	₩644,088	₩655,901	+0.91%	554.1만
2026.05.13	₩674,902	₩675,358	₩637,424	₩662,525	-1.83%	577.3만
2026.05.12	₩667,567	₩681,982	₩625,932	₩655,351	-1.83%	777.3만
2026.05.11	₩655,740	₩704,174	₩654,359	₩691,676	+5.48%	1002.3만
2026.05.08	₩637,008	₩648,540	₩629,311	₩643,632	+1.04%	793만
2026.05.07	₩632,932	₩637,692	₩603,780	₩622,057	-1.72%	716.3만
2026.05.06	₩632,905	₩648,821	₩602,051	₩647,856	+2.36%	833.9만
2026.05.05	₩611,182	₩643,779	₩610,364	₩623,867	+2.08%	979.5만
2026.05.04	₩577,566	₩608,541	₩574,589	₩593,161	+2.70%	1017.6만
2026.05.01	₩544,700	₩598,873	₩541,724	₩578,625	+6.23%	1548.5만
2026.04.30	₩572,739	₩588,467	₩565,860	₩582,648	+1.73%	1170.1만
2026.04.29	₩569,011	₩592,664	₩549,836	₩553,470	-2.73%	1045.8만
2026.04.28	₩515,147	₩531,439	₩501,523	₩524,278	+1.77%	728.6만
2026.04.27	₩552,089	₩555,133	₩531,372	₩537,339	-2.67%	578.8만
2026.04.24	₩549,916	₩555,803	₩536,427	₩541,724	-1.49%	560.3만
2026.04.23	₩518,928	₩558,311	₩517,333	₩540,544	+4.17%	677.5만
2026.04.22	₩534,443	₩539,042	₩511,902	₩521,744	-2.38%	700.2만
2026.04.21	₩505,519	₩522,562	₩495,463	₩514,651	+1.81%	612.6만
2026.04.20	₩504,165	₩510,414	₩491,306	₩501,644	-0.50%	541.1만
2026.04.17	₩496,602	₩508,174	₩491,011	₩499,512	+0.59%	562.8만
2026.04.16	₩486,090	₩493,988	₩473,485	₩484,990	-0.23%	588.7만
2026.04.15	₩485,406	₩490,086	₩471,474	₩489,429	+0.83%	643.9만
2026.04.14	₩481,048	₩491,172	₩457,917	₩491,064	+2.08%	730.1만
2026.04.13	₩457,984	₩471,822	₩455,236	₩469,530	+2.52%	542.9만
2026.04.10	₩461,203	₩468,980	₩442,497	₩460,505	-0.15%	612.3만
2026.04.09	₩461,109	₩462,745	₩441,827	₩453,063	-1.74%	639.2만
2026.04.08	₩449,202	₩466,633	₩444,723	₩454,270	+1.13%	916.4만
2026.04.07	₩399,360	₩418,629	₩396,544	₩418,307	+4.74%	589.2만
2026.04.06	₩406,534	₩417,811	₩401,117	₩407,835	+0.32%	853.2만
2026.04.02	₩372,998	₩399,789	₩372,770	₩395,525	+6.04%	786만
2026.04.01	₩376,122	₩408,907	₩376,122	₩399,226	+6.14%	1292만
2026.03.31	₩347,293	₩363,505	₩341,259	₩362,700	+4.44%	878.2만
2026.03.30	₩378,710	₩384,664	₩333,965	₩337,464	-10.89%	906.4만
2026.03.27	₩368,613	₩378,804	₩362,043	₩369,203	+0.16%	695.6만
2026.03.26	₩384,557	₩391,288	₩365,838	₩366,535	-4.69%	972.7만
2026.03.25	₩391,543	₩403,235	₩376,458	₩397,094	+1.42%	764.2만
2026.03.24	₩394,922	₩404,080	₩375,720	₩403,678	+2.22%	719.5만
2026.03.23	₩400,406	₩424,971	₩379,689	₩395,284	-1.28%	899.1만
2026.03.20	₩415,035	₩419,688	₩390,443	₩393,018	-5.30%	1287.7만
2026.03.19	₩391,637	₩428,015	₩387,560	₩424,971	+8.51%	909.2만
2026.03.18	₩415,076	₩428,578	₩403,075	₩408,840	-1.50%	1245.4만
2026.03.17	₩386,608	₩422,276	₩381,781	₩420,788	+8.84%	1424.8만
2026.03.16	₩379,193	₩388,687	₩373,803	₩383,779	+1.21%	856.5만
2026.03.13	₩356,653	₩373,360	₩355,794	₩365,114	+2.37%	820.1만
2026.03.12	₩356,223	₩360,434	₩345,014	₩350,216	-1.69%	542.6만
2026.03.11	₩361,775	₩366,066	₩353,676	₩360,447	-0.37%	567.2만
2026.03.10	₩359,965	₩376,458	₩356,210	₩356,974	-0.83%	966.8만
2026.03.09	₩320,730	₩351,530	₩319,134	₩351,396	+9.56%	1037.7만
2026.03.06	₩335,198	₩347,508	₩327,448	₩328,856	-1.89%	635.3만
2026.03.05	₩344,678	₩361,520	₩337,464	₩347,333	+0.77%	629.6만
2026.03.04	₩344,611	₩365,744	₩340,723	₩350,377	+1.67%	972.5만
2026.03.03	₩341,353	₩344,665	₩327,501	₩336,043	-1.56%	998.3만
2026.03.02	₩362,713	₩380,708	₩350,645	₩362,150	-0.16%	740.9만
2026.02.27	₩369,820	₩385,951	₩367,541	₩375,050	+1.41%	989.9만
2026.02.26	₩383,699	₩388,861	₩362,794	₩378,469	-1.36%	1084.1만
2026.02.25	₩376,122	₩398,998	₩375,640	₩390,135	+3.73%	1080.1만
2026.02.24	₩378,053	₩380,816	₩359,160	₩362,807	-4.03%	868만
2026.02.23	₩380,306	₩395,324	₩373,012	₩376,015	-1.13%	861.7만
2026.02.20	₩372,824	₩398,918	₩372,824	₩382,854	+2.69%	1051.1만
2026.02.19	₩395,606	₩401,626	₩377,705	₩381,714	-3.51%	1040만
2026.02.18	₩387,520	₩415,545	₩381,875	₩397,657	+2.62%	1217.3만
2026.02.17	₩371,912	₩386,635	₩364,725	₩380,963	+2.43%	552.4만
2026.02.13	₩366,186	₩388,405	₩357,296	₩377,571	+3.11%	990.2만
2026.02.12	₩382,157	₩412,327	₩379,475	₩380,950	-0.32%	1665.2만
2026.02.11	₩368,855	₩375,170	₩357,135	₩367,058	-0.49%	936.3만
2026.02.10	₩375,492	₩380,574	₩349,640	₩352,067	-6.24%	956.1만
2026.02.09	₩375,170	₩396,142	₩364,095	₩383,484	+2.22%	804.5만
2026.02.06	₩362,700	₩380,722	₩351,316	₩378,912	+4.47%	991.3만
2026.02.05	₩343,364	₩361,882	₩341,809	₩348,889	+1.61%	1066.4만
2026.02.04	₩382,653	₩395,552	₩341,031	₩361,252	-5.59%	1479.6만
2026.02.03	₩374,795	₩397,577	₩364,323	₩389,183	+3.84%	1537.8만
2026.02.02	₩326,858	₩369,686	₩323,653	₩362,351	+10.86%	1601.9만
2026.01.30	₩373,092	₩380,413	₩318,571	₩335,533	-10.07%	2169.5만
2026.01.29	₩382,157	₩382,720	₩359,831	₩373,320	-2.31%	1577.1만
2026.01.28	₩353,260	₩380,816	₩349,707	₩375,050	+6.17%	1609.1만
2026.01.27	₩327,300	₩343,941	₩326,777	₩338,792	+3.51%	748.3만
2026.01.26	₩316,586	₩335,815	₩314,200	₩322,956	+2.01%	712.8만
2026.01.23	₩322,822	₩326,174	₩311,357	₩316,975	-1.81%	611.6만
2026.01.22	₩330,813	₩332,463	₩306,195	₩326,228	-1.39%	892.7만
2026.01.21	₩305,739	₩328,386	₩303,177	₩324,364	+6.09%	944.7만
2026.01.20	₩296,071	₩308,769	₩294,998	₩298,980	+0.98%	712.5만
2026.01.16	₩306,785	₩308,394	₩290,747	₩297,023	-3.18%	897.3만
2026.01.15	₩300,228	₩309,051	₩296,339	₩297,814	-0.80%	753.6만
2026.01.14	₩286,953	₩293,013	₩281,777	₩288,294	+0.47%	561.2만
2026.01.13	₩280,597	₩292,316	₩279,551	₩286,953	+2.27%	648.6만
2026.01.12	₩259,464	₩286,188	₩259,464	₩284,459	+9.63%	746.5만
2026.01.09	₩251,888	₩269,414	₩249,407	₩268,797	+6.71%	988.8만
2026.01.08	₩268,864	₩269,387	₩242,301	₩251,660	-6.40%	1190.2만
2026.01.07	₩284,257	₩285,411	₩261,636	₩268,019	-5.71%	1430.5만
2026.01.06	₩254,261	₩296,647	₩252,572	₩294,167	+15.69%	1717.8만
2026.01.05	₩259,022	₩262,629	₩245,117	₩251,928	-2.74%	982.7만
2026.01.02	₩237,607	₩251,781	₩236,937	₩251,687	+5.93%	680.8만
2025.12.31	₩237,031	₩237,339	₩229,643	₩230,997	-2.55%	355.2만
2025.12.30	₩241,724	₩243,320	₩235,006	₩236,079	-2.34%	600.8만
2025.12.29	₩240,021	₩247,758	₩236,937	₩240,933	+0.38%	390.6만
2025.12.26	₩244,459	₩244,741	₩238,935	₩243,427	-0.42%	335.2만
2025.12.24	₩240,303	₩244,781	₩238,385	₩240,772	+0.20%	306.7만
2025.12.23	₩235,355	₩239,217	₩233,987	₩239,015	+1.56%	372.1만
2025.12.22	₩250,038	₩250,990	₩230,434	₩237,017	-5.21%	868.5만
2025.12.19	₩237,111	₩248,429	₩235,569	₩242,810	+2.40%	3627만
2025.12.18	₩234,389	₩243,360	₩233,893	₩234,671	+0.12%	914.7만
2025.12.17	₩241,228	₩243,601	₩221,879	₩222,938	-7.58%	669.3만
2025.12.16	₩230,742	₩237,849	₩228,945	₩234,094	+1.45%	585.7만
2025.12.15	₩239,069	₩242,676	₩230,393	₩230,688	-3.51%	578.2만
2025.12.12	₩247,182	₩249,166	₩227,980	₩236,454	-4.34%	967.8만
2025.12.11	₩237,098	₩253,122	₩232,579	₩251,016	+5.87%	746.9만
2025.12.10	₩227,564	₩244,674	₩226,478	₩243,977	+7.21%	796.6만
2025.12.09	₩227,551	₩230,434	₩223,769	₩227,336	-0.09%	371만
2025.12.08	₩229,200	₩231,976	₩223,595	₩227,658	-0.67%	427.2만
2025.12.05	₩217,226	₩227,242	₩217,226	₩226,465	+4.25%	581.5만
2025.12.04	₩207,719	₩216,596	₩205,171	₩215,885	+3.93%	630.3만
2025.12.03	₩213,900	₩213,941	₩203,039	₩208,631	-2.46%	675.6만
2025.12.02	₩223,930	₩227,578	₩209,542	₩214,531	-4.20%	765.7만
2025.12.01	₩214,812	₩221,584	₩210,830	₩219,291	+2.08%	788.2만
2025.11.28	₩214,544	₩219,465	₩210,240	₩219,009	+2.08%	323.2만
2025.11.26	₩210,494	₩216,301	₩209,663	₩211,514	+0.48%	485.4만
2025.11.25	₩201,135	₩209,194	₩198,051	₩208,389	+3.61%	546.8만
2025.11.24	₩191,145	₩204,755	₩191,145	₩202,382	+5.88%	1081.8만
2025.11.21	₩188,450	₩189,724	₩177,575	₩186,640	-0.96%	1119.1만
2025.11.20	₩218,138	₩219,613	₩184,548	₩188,034	-13.80%	1137.4만
2025.11.19	₩204,970	₩210,039	₩201,242	₩206,458	+0.73%	649.9만
2025.11.18	₩212,345	₩216,314	₩202,141	₩204,970	-3.47%	932.1만
2025.11.17	₩208,523	₩224,587	₩208,523	₩217,829	+4.46%	877.4만
2025.11.14	₩201,913	₩216,797	₩201,242	₩211,634	+4.81%	967.8만
2025.11.13	₩217,829	₩221,088	₩207,545	₩210,736	-3.26%	1023.9만
2025.11.12	₩227,591	₩235,489	₩221,289	₩222,737	-2.13%	986.8만
2025.11.11	₩230,031	₩239,284	₩227,470	₩227,940	-0.91%	924.4만
2025.11.10	₩227,913	₩236,307	₩227,041	₩233,612	+2.50%	1123.1만
2025.11.07	₩214,222	₩218,889	₩204,903	₩218,513	+2.00%	965.3만
2025.11.06	₩214,531	₩224,601	₩214,276	₩219,371	+2.26%	841.9만
2025.11.05	₩205,426	₩221,771	₩205,131	₩214,678	+4.50%	974.9만
2025.11.04	₩202,932	₩208,081	₩201,162	₩204,058	+0.56%	887.1만
2025.11.03	₩203,911	₩214,826	₩198,520	₩211,889	+3.91%	1327.5만
2025.10.31	₩208,510	₩211,393	₩187,927	₩201,417	-3.40%	2014만
2025.10.30	₩184,722	₩190,408	₩181,035	₩185,219	+0.27%	1387.1만
2025.10.29	₩176,234	₩195,342	₩175,993	₩189,576	+7.57%	1826.7만
2025.10.28	₩169,892	₩170,053	₩163,389	₩167,505	-1.40%	703.2만
2025.10.27	₩178,340	₩178,474	₩165,226	₩169,852	-4.76%	724.9만
2025.10.24	₩173,512	₩179,064	₩173,016	₩173,553	+0.02%	654.6만
2025.10.23	₩163,523	₩169,919	₩163,214	₩168,578	+3.09%	726.4만
2025.10.22	₩162,477	₩167,773	₩157,194	₩161,538	-0.58%	903.4만
2025.10.21	₩162,879	₩163,576	₩160,372	₩162,799	-0.05%	459.4만
2025.10.20	₩172,896	₩176,999	₩160,707	₩162,960	-5.75%	1017.2만
2025.10.17	₩167,438	₩173,137	₩165,534	₩169,222	+1.07%	686.8만
2025.10.16	₩165,293	₩174,853	₩164,126	₩168,846	+2.15%	1387.9만
2025.10.15	₩156,483	₩161,766	₩152,192	₩161,498	+3.20%	994.3만
2025.10.14	₩155,692	₩157,261	₩150,878	₩151,696	-2.57%	784.4만
2025.10.13	₩163,925	₩164,341	₩155,558	₩159,379	-2.77%	838.9만
2025.10.10	₩160,908	₩163,523	₩154,244	₩154,767	-3.82%	704.6만
2025.10.09	₩160,613	₩162,034	₩158,226	₩160,506	-0.07%	623.4만
2025.10.08	₩161,940	₩165,333	₩160,117	₩162,490	+0.34%	719.2만
2025.10.07	₩170,925	₩171,152	₩157,971	₩160,814	-5.92%	1367.4만
2025.10.06	₩181,022	₩182,631	₩167,532	₩167,988	-7.20%	1306만
2025.10.03	₩176,650	₩182,657	₩174,223	₩176,074	-0.33%	846.6만
2025.10.02	₩182,376	₩184,240	₩172,212	₩176,007	-3.49%	1530.6만
2025.10.01	₩158,468	₩175,819	₩157,569	₩175,108	+10.50%	1854만
2025.09.30	₩157,971	₩164,381	₩157,489	₩160,988	+1.91%	1386.2만
2025.09.29	₩150,208	₩158,414	₩149,953	₩156,537	+4.21%	1402.4만
2025.09.26	₩144,107	₩144,898	₩141,358	₩143,315	-0.55%	552만
2025.09.25	₩142,967	₩145,756	₩142,524	₩143,758	+0.55%	849.9만
2025.09.24	₩148,625	₩151,267	₩146,037	₩147,083	-1.04%	841.3만
2025.09.23	₩150,824	₩152,541	₩146,694	₩147,834	-1.98%	737.6만
2025.09.22	₩143,758	₩151,294	₩143,758	₩150,731	+4.85%	968.6만
2025.09.19	₩141,974	₩143,718	₩141,224	₩142,980	+0.71%	1103.1만
2025.09.18	₩137,389	₩142,283	₩136,772	₩140,996	+2.63%	1038.9만
2025.09.17	₩137,080	₩137,308	₩133,715	₩135,350	-1.26%	878.8만
2025.09.16	₩137,482	₩139,427	₩136,021	₩138,233	+0.55%	873.5만
2025.09.15	₩134,693	₩139,159	₩134,090	₩137,295	+1.93%	1252.3만
2025.09.12	₩129,008	₩132,561	₩128,700	₩130,952	+1.51%	675.3만
2025.09.11	₩129,893	₩131,113	₩126,594	₩128,928	-0.74%	698.5만
2025.09.10	₩128,579	₩128,968	₩125,937	₩127,412	-0.91%	839.8만
2025.09.09	₩124,704	₩127,882	₩124,301	₩126,769	+1.66%	719.5만
2025.09.08	₩124,087	₩125,374	₩122,893	₩125,093	+0.81%	849.9만
2025.09.05	₩124,020	₩124,838	₩122,598	₩123,416	-0.49%	2031만
2025.09.04	₩115,840	₩121,888	₩115,210	₩121,338	+4.75%	1354.3만
2025.09.03	₩112,770	₩115,693	₩111,751	₩115,317	+2.26%	1219.5만
2025.09.02	₩105,287	₩109,873	₩104,456	₩109,833	+4.32%	577.8만
2025.08.29	₩109,377	₩110,383	₩107,004	₩107,728	-1.51%	500.4만
2025.08.28	₩108,479	₩110,168	₩108,211	₩110,007	+1.41%	455.8만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.