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 | ₩532,962 | ₩534,209 | ₩517,751 | ₩532,868 | -0.02% | 703.5만 |
| 2026.10.08 | ₩535,591 | ₩546,509 | ₩523,908 | ₩527,543 | -1.50% | 938.7만 |
| 2026.10.07 | ₩537,965 | ₩549,111 | ₩532,519 | ₩543,786 | +1.08% | 725.9만 |
| 2026.10.06 | ₩572,194 | ₩577,197 | ₩545,650 | ₩551,324 | -3.65% | 1404.4만 |
| 2026.10.05 | ₩577,425 | ₩600,509 | ₩576,004 | ₩592,367 | +2.59% | 1130만 |
| 2026.10.02 | ₩567,634 | ₩573,683 | ₩531,915 | ₩557,024 | -1.87% | 2476.9만 |
| 2026.10.01 | ₩605,995 | ₩621,755 | ₩590,235 | ₩620,427 | +2.38% | 615.9만 |
| 2026.09.30 | ₩607,899 | ₩622,211 | ₩598,537 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩609,563 |
| +0.27% |
| 696만 |
| 2026.09.29 | ₩621,218 | ₩624,907 | ₩599,597 | ₩608,248 | -2.09% | 611.9만 |
|---|
| 2026.09.28 | ₩602,253 | ₩616,980 | ₩579,491 | ₩607,913 | +0.94% | 743만 |
|---|
| 2026.09.25 | ₩610,609 | ₩619,649 | ₩600,482 | ₩612,715 | +0.34% | 593.5만 |
|---|
| 2026.09.24 | ₩624,692 | ₩627,724 | ₩602,521 | ₩603,996 | -3.31% | 721.3만 |
|---|
| 2026.09.23 | ₩620,937 | ₩637,998 | ₩596,901 | ₩635,356 | +2.32% | 503.8만 |
|---|
| 2026.09.22 | ₩590,235 | ₩636,496 | ₩587,485 | ₩623,163 | +5.58% | 842만 |
|---|
| 2026.09.21 | ₩611,145 | ₩617,651 | ₩586,412 | ₩601,126 | -1.64% | 763.6만 |
|---|
| 2026.09.18 | ₩573,401 | ₩602,038 | ₩569,445 | ₩591,992 | +3.24% | 1351.9만 |
|---|
| 2026.09.17 | ₩573,106 | ₩581,047 | ₩558,392 | ₩568,533 | -0.80% | 714.3만 |
|---|
| 2026.09.16 | ₩565,287 | ₩574,260 | ₩556,099 | ₩559,278 | -1.06% | 762.4만 |
|---|
| 2026.09.15 | ₩577,090 | ₩577,090 | ₩546,066 | ₩552,558 | -4.25% | 786.1만 |
|---|
| 2026.09.14 | ₩559,747 | ₩585,178 | ₩557,977 | ₩572,650 | +2.31% | 729.6만 |
|---|
| 2026.09.11 | ₩622,573 | ₩633,666 | ₩593,896 | ₩599,798 | -3.66% | 512.2만 |
|---|
| 2026.09.10 | ₩625,859 | ₩632,056 | ₩612,634 | ₩618,241 | -1.22% | 451.8만 |
|---|
| 2026.09.09 | ₩636,630 | ₩664,596 | ₩632,713 | ₩646,877 | +1.61% | 402.7만 |
|---|
| 2026.09.08 | ₩643,833 | ₩656,159 | ₩623,083 | ₩640,198 | -0.56% | 640.8만 |
|---|
| 2026.09.04 | ₩606,558 | ₩627,979 | ₩593,051 | ₩626,999 | +3.37% | 580.5만 |
|---|
| 2026.09.03 | ₩594,071 | ₩602,870 | ₩564,522 | ₩592,273 | -0.30% | 551.4만 |
|---|
| 2026.09.02 | ₩596,780 | ₩612,943 | ₩586,680 | ₩602,105 | +0.89% | 404.3만 |
|---|
| 2026.09.01 | ₩594,285 | ₩613,882 | ₩589,202 | ₩604,171 | +1.66% | 549.8만 |
|---|
| 2026.08.31 | ₩612,835 | ₩616,256 | ₩596,230 | ₩604,318 | -1.39% | 585.5만 |
|---|
| 2026.08.28 | ₩620,011 | ₩637,126 | ₩610,381 | ₩616,256 | -0.61% | 431.7만 |
|---|
| 2026.08.27 | ₩640,855 | ₩643,618 | ₩594,218 | ₩619,676 | -3.30% | 761.8만 |
|---|
| 2026.08.26 | ₩603,420 | ₩630,406 | ₩600,911 | ₩628,904 | +4.22% | 515.9만 |
|---|
| 2026.08.25 | ₩599,181 | ₩606,263 | ₩577,211 | ₩604,586 | +0.90% | 474.6만 |
|---|
| 2026.08.24 | ₩598,685 | ₩599,543 | ₩562,725 | ₩583,971 | -2.46% | 776.3만 |
|---|
| 2026.08.21 | ₩640,157 | ₩642,210 | ₩609,388 | ₩616,242 | -3.74% | 434.2만 |
|---|
| 2026.08.20 | ₩621,540 | ₩640,171 | ₩608,543 | ₩629,132 | +1.22% | 536.6만 |
|---|
| 2026.08.19 | ₩662,973 | ₩670,645 | ₩617,369 | ₩619,797 | -6.51% | 698.2만 |
|---|
| 2026.08.18 | ₩665,374 | ₩697,471 | ₩657,541 | ₩665,494 | +0.02% | 944만 |
|---|
| 2026.08.17 | ₩704,888 | ₩735,832 | ₩696,223 | ₩718,945 | +1.99% | 930.5만 |
|---|
| 2026.08.14 | ₩675,340 | ₩692,575 | ₩653,342 | ₩682,448 | +1.05% | 994.6만 |
|---|
| 2026.08.13 | ₩607,779 | ₩674,186 | ₩605,659 | ₩653,597 | +7.54% | 869.9만 |
|---|
| 2026.08.12 | ₩613,063 | ₩627,455 | ₩604,761 | ₩609,080 | -0.65% | 575.1만 |
|---|
| 2026.08.11 | ₩593,145 | ₩602,078 | ₩578,740 | ₩587,391 | -0.97% | 609.5만 |
|---|
| 2026.08.10 | ₩582,965 | ₩607,202 | ₩569,217 | ₩587,941 | +0.85% | 725.9만 |
|---|
| 2026.08.07 | ₩613,573 | ₩613,721 | ₩566,695 | ₩582,522 | -5.06% | 1182.1만 |
|---|
| 2026.08.06 | ₩575,266 | ₩640,640 | ₩546,549 | ₩605,619 | +5.28% | 1619만 |
|---|
| 2026.08.05 | ₩730,923 | ₩757,373 | ₩695,164 | ₩696,358 | -4.73% | 963.4만 |
|---|
| 2026.08.04 | ₩744,429 | ₩750,908 | ₩720,662 | ₩735,778 | -1.16% | 780.6만 |
|---|
| 2026.08.03 | ₩703,319 | ₩723,532 | ₩672,348 | ₩707,155 | +0.55% | 828만 |
|---|
| 2026.07.31 | ₩763,342 | ₩777,948 | ₩711,621 | ₩730,788 | -4.26% | 950.2만 |
|---|
| 2026.07.30 | ₩686,271 | ₩733,780 | ₩680,034 | ₩714,961 | +4.18% | 840.9만 |
|---|
| 2026.07.29 | ₩644,356 | ₩669,559 | ₩612,594 | ₩619,730 | -3.82% | 923.2만 |
|---|
| 2026.07.28 | ₩625,162 | ₩626,731 | ₩566,172 | ₩621,701 | -0.55% | 1051.2만 |
|---|
| 2026.07.27 | ₩701,495 | ₩712,614 | ₩632,177 | ₩667,855 | -4.80% | 621.7만 |
|---|
| 2026.07.24 | ₩722,285 | ₩740,392 | ₩683,468 | ₩697,203 | -3.47% | 477.6만 |
|---|
| 2026.07.23 | ₩745,382 | ₩773,079 | ₩743,075 | ₩748,842 | +0.46% | 568.9만 |
|---|
| 2026.07.22 | ₩705,170 | ₩757,064 | ₩704,204 | ₩746,656 | +5.88% | 543.5만 |
|---|
| 2026.07.21 | ₩709,288 | ₩742,578 | ₩693,460 | ₩735,550 | +3.70% | 744.9만 |
|---|
| 2026.07.20 | ₩659,056 | ₩678,679 | ₩650,901 | ₩653,772 | -0.80% | 540.4만 |
|---|
| 2026.07.17 | ₩605,096 | ₩661,162 | ₩577,452 | ₩640,090 | +5.78% | 1177.7만 |
|---|
| 2026.07.16 | ₩652,779 | ₩668,928 | ₩608,865 | ₩626,128 | -4.08% | 1052.7만 |
|---|
| 2026.07.15 | ₩754,663 | ₩763,663 | ₩665,950 | ₩689,208 | -8.67% | 792.7만 |
|---|
| 2026.07.14 | ₩788,209 | ₩790,892 | ₩749,929 | ₩755,575 | -4.14% | 529.3만 |
|---|
| 2026.07.13 | ₩739,949 | ₩751,109 | ₩713,781 | ₩745,154 | +0.70% | 478.1만 |
|---|
| 2026.07.10 | ₩756,488 | ₩784,923 | ₩754,824 | ₩781,422 | +3.30% | 481.4만 |
|---|
| 2026.07.09 | ₩796,914 | ₩806,786 | ₩769,900 | ₩775,333 | -2.71% | 686.9만 |
|---|
| 2026.07.08 | ₩705,519 | ₩754,824 | ₩705,519 | ₩738,112 | +4.62% | 687만 |
|---|
| 2026.07.07 | ₩714,103 | ₩737,710 | ₩684,554 | ₩713,700 | -0.06% | 799.4만 |
|---|
| 2026.07.06 | ₩760,511 | ₩806,115 | ₩755,964 | ₩774,541 | +1.84% | 760.1만 |
|---|
| 2026.07.02 | ₩798,738 | ₩817,476 | ₩705,304 | ₩722,955 | -9.49% | 892.6만 |
|---|
| 2026.07.01 | ₩810,890 | ₩828,099 | ₩785,728 | ₩802,588 | -1.02% | 793.4만 |
|---|
| 2026.06.30 | ₩848,285 | ₩890,590 | ₩845,415 | ₩856,709 | +0.99% | 927.7만 |
|---|
| 2026.06.29 | ₩805,525 | ₩875,836 | ₩791,361 | ₩874,360 | +8.55% | 1126.9만 |
|---|
| 2026.06.26 | ₩862,651 | ₩868,378 | ₩777,291 | ₩786,600 | -8.82% | 2340.4만 |
|---|
| 2026.06.25 | ₩977,800 | ₩977,800 | ₩883,239 | ₩905,894 | -7.35% | 1171.8만 |
|---|
| 2026.06.24 | ₩883,186 | ₩891,958 | ₩821,419 | ₩863,563 | -2.22% | 1221.4만 |
|---|
| 2026.06.23 | ₩892,240 | ₩915,471 | ₩875,862 | ₩899,670 | +0.83% | 1268.4만 |
|---|
| 2026.06.22 | ₩1,036,482 | ₩1,045,938 | ₩974,581 | ₩982,656 | -5.19% | 1316만 |
|---|
| 2026.06.18 | ₩1,024,947 | ₩1,072,858 | ₩991,361 | ₩1,000,911 | -2.35% | 1668.4만 |
|---|
| 2026.06.17 | ₩932,840 | ₩995,036 | ₩931,016 | ₩955,173 | +2.39% | 1356.9만 |
|---|
| 2026.06.16 | ₩921,171 | ₩979,034 | ₩895,110 | ₩913,526 | -0.83% | 1586만 |
|---|
| 2026.06.15 | ₩829,963 | ₩883,642 | ₩820,869 | ₩876,573 | +5.62% | 952.3만 |
|---|
| 2026.06.12 | ₩726,966 | ₩767,607 | ₩713,513 | ₩755,052 | +3.86% | 628.5만 |
|---|
| 2026.06.11 | ₩667,654 | ₩710,508 | ₩655,891 | ₩709,931 | +6.33% | 633.5만 |
|---|
| 2026.06.10 | ₩674,266 | ₩691,059 | ₩649,855 | ₩657,353 | -2.51% | 597.8만 |
|---|
| 2026.06.09 | ₩718,261 | ₩731,553 | ₩644,986 | ₩694,413 | -3.32% | 727.9만 |
|---|
| 2026.06.08 | ₩724,578 | ₩724,578 | ₩696,197 | ₩706,766 | -2.46% | 622.6만 |
|---|
| 2026.06.05 | ₩731,338 | ₩743,289 | ₩685,842 | ₩686,365 | -6.15% | 900.9만 |
|---|
| 2026.06.04 | ₩759,184 | ₩796,726 | ₩757,239 | ₩771,912 | +1.68% | 648.8만 |
|---|
| 2026.06.03 | ₩766,212 | ₩808,181 | ₩766,212 | ₩796,874 | +4.00% | 784.6만 |
|---|
| 2026.06.02 | ₩749,781 | ₩766,118 | ₩725,638 | ₩755,280 | +0.73% | 502.9만 |
|---|
| 2026.06.01 | ₩718,931 | ₩756,675 | ₩716,611 | ₩732,613 | +1.90% | 624.1만 |
|---|
| 2026.05.29 | ₩727,382 | ₩730,011 | ₩695,700 | ₩712,507 | -2.04% | 838.4만 |
|---|
| 2026.05.28 | ₩724,981 | ₩742,404 | ₩707,437 | ₩712,466 | -1.73% | 600.3만 |
|---|
| 2026.05.27 | ₩722,915 | ₩733,256 | ₩699,751 | ₩711,688 | -1.55% | 626.3만 |
|---|
| 2026.05.26 | ₩677,123 | ₩719,092 | ₩671,316 | ₩703,708 | +3.93% | 755.3만 |
|---|
| 2026.05.22 | ₩655,126 | ₩657,219 | ₩641,874 | ₩649,560 | -0.85% | 449.3만 |
|---|
| 2026.05.21 | ₩615,558 | ₩653,597 | ₩615,478 | ₩652,484 | +6.00% | 504.7만 |
|---|
| 2026.05.20 | ₩629,575 | ₩629,937 | ₩611,870 | ₩616,484 | -2.08% | 531.2만 |
|---|
| 2026.05.19 | ₩592,448 | ₩622,667 | ₩582,120 | ₩611,360 | +3.19% | 589.2만 |
|---|
| 2026.05.18 | ₩650,982 | ₩653,208 | ₩592,408 | ₩615,223 | -5.49% | 899.7만 |
|---|
| 2026.05.15 | ₩631,412 | ₩652,417 | ₩623,700 | ₩646,529 | +2.39% | 701.4만 |
|---|
| 2026.05.14 | ₩650,204 | ₩681,335 | ₩644,275 | ₩656,092 | +0.91% | 554.1만 |
|---|
| 2026.05.13 | ₩675,098 | ₩675,554 | ₩637,609 | ₩662,718 | -1.83% | 577.3만 |
|---|
| 2026.05.12 | ₩667,761 | ₩682,180 | ₩626,114 | ₩655,542 | -1.83% | 777.3만 |
|---|
| 2026.05.11 | ₩655,931 | ₩704,378 | ₩654,550 | ₩691,878 | +5.48% | 1002.3만 |
|---|
| 2026.05.08 | ₩637,193 | ₩648,728 | ₩629,494 | ₩643,819 | +1.04% | 793만 |
|---|
| 2026.05.07 | ₩633,116 | ₩637,877 | ₩603,956 | ₩622,238 | -1.72% | 716.3만 |
|---|
| 2026.05.06 | ₩633,089 | ₩649,010 | ₩602,226 | ₩648,044 | +2.36% | 833.9만 |
|---|
| 2026.05.05 | ₩611,360 | ₩643,967 | ₩610,542 | ₩624,049 | +2.08% | 979.5만 |
|---|
| 2026.05.04 | ₩577,734 | ₩608,718 | ₩574,756 | ₩593,333 | +2.70% | 1017.6만 |
|---|
| 2026.05.01 | ₩544,859 | ₩599,047 | ₩541,881 | ₩578,793 | +6.23% | 1548.5만 |
|---|
| 2026.04.30 | ₩572,905 | ₩588,639 | ₩566,024 | ₩582,817 | +1.73% | 1170.1만 |
|---|
| 2026.04.29 | ₩569,176 | ₩592,837 | ₩549,996 | ₩553,631 | -2.73% | 1045.8만 |
|---|
| 2026.04.28 | ₩515,297 | ₩531,593 | ₩501,669 | ₩524,431 | +1.77% | 728.6만 |
|---|
| 2026.04.27 | ₩552,249 | ₩555,294 | ₩531,526 | ₩537,495 | -2.67% | 578.8만 |
|---|
| 2026.04.24 | ₩550,076 | ₩555,965 | ₩536,583 | ₩541,881 | -1.49% | 560.3만 |
|---|
| 2026.04.23 | ₩519,079 | ₩558,473 | ₩517,483 | ₩540,701 | +4.17% | 677.5만 |
|---|
| 2026.04.22 | ₩534,598 | ₩539,199 | ₩512,051 | ₩521,896 | -2.38% | 700.2만 |
|---|
| 2026.04.21 | ₩505,666 | ₩522,714 | ₩495,607 | ₩514,801 | +1.81% | 612.6만 |
|---|
| 2026.04.20 | ₩504,312 | ₩510,562 | ₩491,449 | ₩501,790 | -0.50% | 541.1만 |
|---|
| 2026.04.17 | ₩496,747 | ₩508,322 | ₩491,154 | ₩499,657 | +0.59% | 562.8만 |
|---|
| 2026.04.16 | ₩486,231 | ₩494,131 | ₩473,623 | ₩485,131 | -0.23% | 588.7만 |
|---|
| 2026.04.15 | ₩485,547 | ₩490,228 | ₩471,611 | ₩489,571 | +0.83% | 643.9만 |
|---|
| 2026.04.14 | ₩481,188 | ₩491,315 | ₩458,051 | ₩491,207 | +2.08% | 730.1만 |
|---|
| 2026.04.13 | ₩458,118 | ₩471,960 | ₩455,368 | ₩469,666 | +2.52% | 542.9만 |
|---|
| 2026.04.10 | ₩461,337 | ₩469,116 | ₩442,626 | ₩460,639 | -0.15% | 612.3만 |
|---|
| 2026.04.09 | ₩461,243 | ₩462,879 | ₩441,955 | ₩453,195 | -1.74% | 639.2만 |
|---|
| 2026.04.08 | ₩449,332 | ₩466,769 | ₩444,852 | ₩454,402 | +1.13% | 916.4만 |
|---|
| 2026.04.07 | ₩399,476 | ₩418,751 | ₩396,660 | ₩418,429 | +4.74% | 589.2만 |
|---|
| 2026.04.06 | ₩406,652 | ₩417,933 | ₩401,234 | ₩407,953 | +0.32% | 853.2만 |
|---|
| 2026.04.02 | ₩373,107 | ₩399,906 | ₩372,879 | ₩395,640 | +6.04% | 786만 |
|---|
| 2026.04.01 | ₩376,232 | ₩409,026 | ₩376,232 | ₩399,342 | +6.14% | 1292만 |
|---|
| 2026.03.31 | ₩347,394 | ₩363,610 | ₩341,358 | ₩362,806 | +4.44% | 878.2만 |
|---|
| 2026.03.30 | ₩378,821 | ₩384,776 | ₩334,062 | ₩337,562 | -10.89% | 906.4만 |
|---|
| 2026.03.27 | ₩368,721 | ₩378,914 | ₩362,148 | ₩369,311 | +0.16% | 695.6만 |
|---|
| 2026.03.26 | ₩384,669 | ₩391,402 | ₩365,944 | ₩366,642 | -4.69% | 972.7만 |
|---|
| 2026.03.25 | ₩391,657 | ₩403,353 | ₩376,567 | ₩397,210 | +1.42% | 764.2만 |
|---|
| 2026.03.24 | ₩395,037 | ₩404,198 | ₩375,829 | ₩403,795 | +2.22% | 719.5만 |
|---|
| 2026.03.23 | ₩400,523 | ₩425,095 | ₩379,800 | ₩395,399 | -1.28% | 899.1만 |
|---|
| 2026.03.20 | ₩415,156 | ₩419,810 | ₩390,557 | ₩393,132 | -5.30% | 1287.7만 |
|---|
| 2026.03.19 | ₩391,751 | ₩428,140 | ₩387,673 | ₩425,095 | +8.51% | 909.2만 |
|---|
| 2026.03.18 | ₩415,196 | ₩428,703 | ₩403,192 | ₩408,959 | -1.50% | 1245.4만 |
|---|
| 2026.03.17 | ₩386,721 | ₩422,399 | ₩381,892 | ₩420,910 | +8.84% | 1424.8만 |
|---|
| 2026.03.16 | ₩379,303 | ₩388,800 | ₩373,911 | ₩383,891 | +1.21% | 856.5만 |
|---|
| 2026.03.13 | ₩356,756 | ₩373,469 | ₩355,898 | ₩365,220 | +2.37% | 820.1만 |
|---|
| 2026.03.12 | ₩356,327 | ₩360,539 | ₩345,114 | ₩350,318 | -1.69% | 542.6만 |
|---|
| 2026.03.11 | ₩361,880 | ₩366,172 | ₩353,779 | ₩360,552 | -0.37% | 567.2만 |
|---|
| 2026.03.10 | ₩360,069 | ₩376,567 | ₩356,314 | ₩357,078 | -0.83% | 966.8만 |
|---|
| 2026.03.09 | ₩320,823 | ₩351,633 | ₩319,227 | ₩351,498 | +9.56% | 1037.7만 |
|---|
| 2026.03.06 | ₩335,296 | ₩347,609 | ₩327,543 | ₩328,951 | -1.89% | 635.3만 |
|---|
| 2026.03.05 | ₩344,779 | ₩361,625 | ₩337,562 | ₩347,434 | +0.77% | 629.6만 |
|---|
| 2026.03.04 | ₩344,712 | ₩365,850 | ₩340,822 | ₩350,479 | +1.67% | 972.5만 |
|---|
| 2026.03.03 | ₩341,452 | ₩344,765 | ₩327,597 | ₩336,141 | -1.56% | 998.3만 |
|---|
| 2026.03.02 | ₩362,819 | ₩380,819 | ₩350,747 | ₩362,256 | -0.16% | 740.9만 |
|---|
| 2026.02.27 | ₩369,928 | ₩386,063 | ₩367,648 | ₩375,159 | +1.41% | 989.9만 |
|---|
| 2026.02.26 | ₩383,810 | ₩388,974 | ₩362,899 | ₩378,579 | -1.36% | 1084.1만 |
|---|
| 2026.02.25 | ₩376,232 | ₩399,114 | ₩375,749 | ₩390,248 | +3.73% | 1080.1만 |
|---|
| 2026.02.24 | ₩378,163 | ₩380,926 | ₩359,265 | ₩362,913 | -4.03% | 868만 |
|---|
| 2026.02.23 | ₩380,417 | ₩395,439 | ₩373,120 | ₩376,125 | -1.13% | 861.7만 |
|---|
| 2026.02.20 | ₩372,932 | ₩399,034 | ₩372,932 | ₩382,965 | +2.69% | 1051.1만 |
|---|
| 2026.02.19 | ₩395,721 | ₩401,743 | ₩377,815 | ₩381,825 | -3.51% | 1040만 |
|---|
| 2026.02.18 | ₩387,633 | ₩415,666 | ₩381,986 | ₩397,773 | +2.62% | 1217.3만 |
|---|
| 2026.02.17 | ₩372,020 | ₩386,748 | ₩364,831 | ₩381,074 | +2.43% | 552.4만 |
|---|
| 2026.02.13 | ₩366,293 | ₩388,518 | ₩357,400 | ₩377,680 | +3.11% | 990.2만 |
|---|
| 2026.02.12 | ₩382,268 | ₩412,447 | ₩379,585 | ₩381,060 | -0.32% | 1665.2만 |
|---|
| 2026.02.11 | ₩368,962 | ₩375,280 | ₩357,239 | ₩367,165 | -0.49% | 936.3만 |
|---|
| 2026.02.10 | ₩375,601 | ₩380,685 | ₩349,741 | ₩352,169 | -6.24% | 956.1만 |
|---|
| 2026.02.09 | ₩375,280 | ₩396,257 | ₩364,200 | ₩383,596 | +2.22% | 804.5만 |
|---|
| 2026.02.06 | ₩362,806 | ₩380,832 | ₩351,418 | ₩379,022 | +4.47% | 991.3만 |
|---|
| 2026.02.05 | ₩343,464 | ₩361,987 | ₩341,908 | ₩348,990 | +1.61% | 1066.4만 |
|---|
| 2026.02.04 | ₩382,764 | ₩395,667 | ₩341,130 | ₩361,357 | -5.59% | 1479.6만 |
|---|
| 2026.02.03 | ₩374,904 | ₩397,692 | ₩364,429 | ₩389,296 | +3.84% | 1537.8만 |
|---|
| 2026.02.02 | ₩326,953 | ₩369,794 | ₩323,747 | ₩362,457 | +10.86% | 1601.9만 |
|---|
| 2026.01.30 | ₩373,201 | ₩380,524 | ₩318,664 | ₩335,631 | -10.07% | 2169.5만 |
|---|
| 2026.01.29 | ₩382,268 | ₩382,831 | ₩359,935 | ₩373,429 | -2.31% | 1577.1만 |
|---|
| 2026.01.28 | ₩353,363 | ₩380,926 | ₩349,808 | ₩375,159 | +6.17% | 1609.1만 |
|---|
| 2026.01.27 | ₩327,395 | ₩344,041 | ₩326,872 | ₩338,890 | +3.51% | 748.3만 |
|---|
| 2026.01.26 | ₩316,679 | ₩335,913 | ₩314,291 | ₩323,050 | +2.01% | 712.8만 |
|---|
| 2026.01.23 | ₩322,916 | ₩326,269 | ₩311,448 | ₩317,068 | -1.81% | 611.6만 |
|---|
| 2026.01.22 | ₩330,910 | ₩332,559 | ₩306,284 | ₩326,322 | -1.39% | 892.7만 |
|---|
| 2026.01.21 | ₩305,828 | ₩328,482 | ₩303,266 | ₩324,458 | +6.09% | 944.7만 |
|---|
| 2026.01.20 | ₩296,157 | ₩308,859 | ₩295,084 | ₩299,067 | +0.98% | 712.5만 |
|---|
| 2026.01.16 | ₩306,874 | ₩308,483 | ₩290,832 | ₩297,109 | -3.18% | 897.3만 |
|---|
| 2026.01.15 | ₩300,315 | ₩309,141 | ₩296,425 | ₩297,901 | -0.80% | 753.6만 |
|---|
| 2026.01.14 | ₩287,036 | ₩293,099 | ₩281,859 | ₩288,377 | +0.47% | 561.2만 |
|---|
| 2026.01.13 | ₩280,678 | ₩292,401 | ₩279,632 | ₩287,036 | +2.27% | 648.6만 |
|---|
| 2026.01.12 | ₩259,540 | ₩286,272 | ₩259,540 | ₩284,541 | +9.63% | 746.5만 |
|---|
| 2026.01.09 | ₩251,961 | ₩269,492 | ₩249,480 | ₩268,875 | +6.71% | 988.8만 |
|---|
| 2026.01.08 | ₩268,942 | ₩269,465 | ₩242,371 | ₩251,733 | -6.40% | 1190.2만 |
|---|
| 2026.01.07 | ₩284,340 | ₩285,494 | ₩261,712 | ₩268,097 | -5.71% | 1430.5만 |
|---|
| 2026.01.06 | ₩254,335 | ₩296,734 | ₩252,645 | ₩294,252 | +15.69% | 1717.8만 |
|---|
| 2026.01.05 | ₩259,097 | ₩262,705 | ₩245,188 | ₩252,002 | -2.74% | 982.7만 |
|---|
| 2026.01.02 | ₩237,677 | ₩251,854 | ₩237,006 | ₩251,760 | +5.93% | 680.8만 |
|---|
| 2025.12.31 | ₩237,100 | ₩237,408 | ₩229,709 | ₩231,064 | -2.55% | 355.2만 |
|---|
| 2025.12.30 | ₩241,794 | ₩243,390 | ₩235,074 | ₩236,148 | -2.34% | 600.8만 |
|---|
| 2025.12.29 | ₩240,091 | ₩247,830 | ₩237,006 | ₩241,003 | +0.38% | 390.6만 |
|---|
| 2025.12.26 | ₩244,531 | ₩244,812 | ₩239,004 | ₩243,498 | -0.42% | 335.2만 |
|---|
| 2025.12.24 | ₩240,373 | ₩244,852 | ₩238,455 | ₩240,842 | +0.20% | 306.7만 |
|---|
| 2025.12.23 | ₩235,423 | ₩239,286 | ₩234,055 | ₩239,085 | +1.56% | 372.1만 |
|---|
| 2025.12.22 | ₩250,110 | ₩251,063 | ₩230,501 | ₩237,086 | -5.21% | 868.5만 |
|---|
| 2025.12.19 | ₩237,180 | ₩248,501 | ₩235,638 | ₩242,881 | +2.40% | 3627만 |
|---|
| 2025.12.18 | ₩234,457 | ₩243,431 | ₩233,961 | ₩234,739 | +0.12% | 914.7만 |
|---|
| 2025.12.17 | ₩241,298 | ₩243,672 | ₩221,943 | ₩223,003 | -7.58% | 669.3만 |
|---|
| 2025.12.16 | ₩230,809 | ₩237,918 | ₩229,012 | ₩234,162 | +1.45% | 585.7만 |
|---|
| 2025.12.15 | ₩239,139 | ₩242,747 | ₩230,460 | ₩230,756 | -3.51% | 578.2만 |
|---|
| 2025.12.12 | ₩247,253 | ₩249,239 | ₩228,046 | ₩236,523 | -4.34% | 967.8만 |
|---|
| 2025.12.11 | ₩237,167 | ₩253,195 | ₩232,647 | ₩251,089 | +5.87% | 746.9만 |
|---|
| 2025.12.10 | ₩227,630 | ₩244,745 | ₩226,544 | ₩244,048 | +7.21% | 796.6만 |
|---|
| 2025.12.09 | ₩227,617 | ₩230,501 | ₩223,834 | ₩227,402 | -0.09% | 371만 |
|---|
| 2025.12.08 | ₩229,267 | ₩232,043 | ₩223,660 | ₩227,724 | -0.67% | 427.2만 |
|---|
| 2025.12.05 | ₩217,289 | ₩227,308 | ₩217,289 | ₩226,530 | +4.25% | 581.5만 |
|---|
| 2025.12.04 | ₩207,779 | ₩216,659 | ₩205,231 | ₩215,948 | +3.93% | 630.3만 |
|---|
| 2025.12.03 | ₩213,963 | ₩214,003 | ₩203,098 | ₩208,691 | -2.46% | 675.6만 |
|---|
| 2025.12.02 | ₩223,995 | ₩227,644 | ₩209,603 | ₩214,593 | -4.20% | 765.7만 |
|---|
| 2025.12.01 | ₩214,875 | ₩221,648 | ₩210,891 | ₩219,355 | +2.08% | 788.2만 |
|---|
| 2025.11.28 | ₩214,606 | ₩219,529 | ₩210,301 | ₩219,073 | +2.08% | 323.2만 |
|---|
| 2025.11.26 | ₩210,556 | ₩216,363 | ₩209,724 | ₩211,575 | +0.48% | 485.4만 |
|---|
| 2025.11.25 | ₩201,194 | ₩209,255 | ₩198,109 | ₩208,450 | +3.61% | 546.8만 |
|---|
| 2025.11.24 | ₩191,201 | ₩204,815 | ₩191,201 | ₩202,441 | +5.88% | 1081.8만 |
|---|
| 2025.11.21 | ₩188,505 | ₩189,779 | ₩177,627 | ₩186,694 | -0.96% | 1119.1만 |
|---|
| 2025.11.20 | ₩218,201 | ₩219,676 | ₩184,602 | ₩188,089 | -13.80% | 1137.4만 |
|---|
| 2025.11.19 | ₩205,030 | ₩210,100 | ₩201,301 | ₩206,518 | +0.73% | 649.9만 |
|---|
| 2025.11.18 | ₩212,407 | ₩216,377 | ₩202,199 | ₩205,030 | -3.47% | 932.1만 |
|---|
| 2025.11.17 | ₩208,584 | ₩224,653 | ₩208,584 | ₩217,893 | +4.46% | 877.4만 |
|---|
| 2025.11.14 | ₩201,971 | ₩216,860 | ₩201,301 | ₩211,696 | +4.81% | 967.8만 |
|---|
| 2025.11.13 | ₩217,893 | ₩221,152 | ₩207,605 | ₩210,797 | -3.26% | 1023.9만 |
|---|
| 2025.11.12 | ₩227,657 | ₩235,557 | ₩221,353 | ₩222,802 | -2.13% | 986.8만 |
|---|
| 2025.11.11 | ₩230,098 | ₩239,353 | ₩227,536 | ₩228,006 | -0.91% | 924.4만 |
|---|
| 2025.11.10 | ₩227,979 | ₩236,376 | ₩227,107 | ₩233,680 | +2.50% | 1123.1만 |
|---|
| 2025.11.07 | ₩214,284 | ₩218,952 | ₩204,963 | ₩218,577 | +2.00% | 965.3만 |
|---|
| 2025.11.06 | ₩214,593 | ₩224,666 | ₩214,338 | ₩219,435 | +2.26% | 841.9만 |
|---|
| 2025.11.05 | ₩205,486 | ₩221,836 | ₩205,191 | ₩214,741 | +4.50% | 974.9만 |
|---|
| 2025.11.04 | ₩202,991 | ₩208,141 | ₩201,220 | ₩204,118 | +0.56% | 887.1만 |
|---|
| 2025.11.03 | ₩203,970 | ₩214,888 | ₩198,578 | ₩211,951 | +3.91% | 1327.5만 |
|---|
| 2025.10.31 | ₩208,571 | ₩211,454 | ₩187,982 | ₩201,475 | -3.40% | 2014만 |
|---|
| 2025.10.30 | ₩184,776 | ₩190,463 | ₩181,088 | ₩185,272 | +0.27% | 1387.1만 |
|---|
| 2025.10.29 | ₩176,286 | ₩195,399 | ₩176,044 | ₩189,632 | +7.57% | 1826.7만 |
|---|
| 2025.10.28 | ₩169,941 | ₩170,102 | ₩163,436 | ₩167,554 | -1.40% | 703.2만 |
|---|
| 2025.10.27 | ₩178,392 | ₩178,526 | ₩165,274 | ₩169,901 | -4.76% | 724.9만 |
|---|
| 2025.10.24 | ₩173,563 | ₩179,116 | ₩173,067 | ₩173,603 | +0.02% | 654.6만 |
|---|
| 2025.10.23 | ₩163,570 | ₩169,968 | ₩163,262 | ₩168,627 | +3.09% | 726.4만 |
|---|
| 2025.10.22 | ₩162,524 | ₩167,822 | ₩157,239 | ₩161,585 | -0.58% | 903.4만 |
|---|
| 2025.10.21 | ₩162,926 | ₩163,624 | ₩160,418 | ₩162,846 | -0.05% | 459.4만 |
|---|
| 2025.10.20 | ₩172,946 | ₩177,050 | ₩160,754 | ₩163,007 | -5.75% | 1017.2만 |
|---|
| 2025.10.17 | ₩167,487 | ₩173,187 | ₩165,582 | ₩169,271 | +1.07% | 686.8만 |
|---|
| 2025.10.16 | ₩165,341 | ₩174,904 | ₩164,174 | ₩168,895 | +2.15% | 1387.9만 |
|---|
| 2025.10.15 | ₩156,529 | ₩161,813 | ₩152,236 | ₩161,545 | +3.20% | 994.3만 |
|---|
| 2025.10.14 | ₩155,737 | ₩157,306 | ₩150,922 | ₩151,740 | -2.57% | 784.4만 |
|---|
| 2025.10.13 | ₩163,973 | ₩164,388 | ₩155,603 | ₩159,426 | -2.77% | 838.9만 |
|---|
| 2025.10.10 | ₩160,955 | ₩163,570 | ₩154,289 | ₩154,812 | -3.82% | 704.6만 |
|---|