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 | ₩530,697 | ₩531,939 | ₩515,551 | ₩530,603 | -0.02% | 703.5만 |
| 2026.10.08 | ₩533,314 | ₩544,186 | ₩521,681 | ₩525,301 | -1.50% | 938.7만 |
| 2026.10.07 | ₩535,678 | ₩546,777 | ₩530,256 | ₩541,475 | +1.08% | 725.9만 |
| 2026.10.06 | ₩569,763 | ₩574,744 | ₩543,331 | ₩548,981 | -3.65% | 1404.4만 |
| 2026.10.05 | ₩574,971 | ₩597,957 | ₩573,556 | ₩589,850 | +2.59% | 1130만 |
| 2026.10.02 | ₩565,222 | ₩571,245 | ₩529,655 | ₩554,657 | -1.87% | 2476.9만 |
| 2026.10.01 | ₩603,420 | ₩619,113 | ₩587,726 | ₩617,791 | +2.38% | 615.9만 |
| 2026.09.30 | ₩605,316 | ₩619,567 | ₩595,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,972 |
| +0.27% |
| 696만 |
| 2026.09.29 | ₩618,579 | ₩622,251 | ₩597,049 | ₩605,663 | -2.09% | 611.9만 |
|---|
| 2026.09.28 | ₩599,693 | ₩614,358 | ₩577,028 | ₩605,329 | +0.94% | 743만 |
|---|
| 2026.09.25 | ₩608,014 | ₩617,016 | ₩597,930 | ₩610,111 | +0.34% | 593.5만 |
|---|
| 2026.09.24 | ₩622,038 | ₩625,056 | ₩599,960 | ₩601,430 | -3.31% | 721.3만 |
|---|
| 2026.09.23 | ₩618,298 | ₩635,287 | ₩594,364 | ₩632,656 | +2.32% | 503.8만 |
|---|
| 2026.09.22 | ₩587,726 | ₩633,791 | ₩584,988 | ₩620,515 | +5.58% | 842만 |
|---|
| 2026.09.21 | ₩608,548 | ₩615,026 | ₩583,920 | ₩598,571 | -1.64% | 763.6만 |
|---|
| 2026.09.18 | ₩570,965 | ₩599,480 | ₩567,025 | ₩589,476 | +3.24% | 1351.9만 |
|---|
| 2026.09.17 | ₩570,671 | ₩578,578 | ₩556,019 | ₩566,117 | -0.80% | 714.3만 |
|---|
| 2026.09.16 | ₩562,884 | ₩571,820 | ₩553,736 | ₩556,901 | -1.06% | 762.4만 |
|---|
| 2026.09.15 | ₩574,638 | ₩574,638 | ₩543,745 | ₩550,210 | -4.25% | 786.1만 |
|---|
| 2026.09.14 | ₩557,368 | ₩582,691 | ₩555,605 | ₩570,217 | +2.31% | 729.6만 |
|---|
| 2026.09.11 | ₩619,927 | ₩630,973 | ₩591,373 | ₩597,249 | -3.66% | 512.2만 |
|---|
| 2026.09.10 | ₩623,200 | ₩629,370 | ₩610,031 | ₩615,613 | -1.22% | 451.8만 |
|---|
| 2026.09.09 | ₩633,924 | ₩661,771 | ₩630,025 | ₩644,128 | +1.61% | 402.7만 |
|---|
| 2026.09.08 | ₩641,097 | ₩653,371 | ₩620,435 | ₩637,477 | -0.56% | 640.8만 |
|---|
| 2026.09.04 | ₩603,981 | ₩625,310 | ₩590,531 | ₩624,335 | +3.37% | 580.5만 |
|---|
| 2026.09.03 | ₩591,546 | ₩600,308 | ₩562,123 | ₩589,756 | -0.30% | 551.4만 |
|---|
| 2026.09.02 | ₩594,244 | ₩610,338 | ₩584,187 | ₩599,546 | +0.89% | 404.3만 |
|---|
| 2026.09.01 | ₩591,760 | ₩611,273 | ₩586,698 | ₩601,603 | +1.66% | 549.8만 |
|---|
| 2026.08.31 | ₩610,231 | ₩613,637 | ₩593,696 | ₩601,750 | -1.39% | 585.5만 |
|---|
| 2026.08.28 | ₩617,376 | ₩634,419 | ₩607,787 | ₩613,637 | -0.61% | 431.7만 |
|---|
| 2026.08.27 | ₩638,132 | ₩640,883 | ₩591,693 | ₩617,043 | -3.30% | 761.8만 |
|---|
| 2026.08.26 | ₩600,855 | ₩627,727 | ₩598,358 | ₩626,231 | +4.22% | 515.9만 |
|---|
| 2026.08.25 | ₩596,635 | ₩603,687 | ₩574,758 | ₩602,017 | +0.90% | 474.6만 |
|---|
| 2026.08.24 | ₩596,141 | ₩596,995 | ₩560,333 | ₩581,489 | -2.46% | 776.3만 |
|---|
| 2026.08.21 | ₩637,437 | ₩639,480 | ₩606,799 | ₩613,623 | -3.74% | 434.2만 |
|---|
| 2026.08.20 | ₩618,899 | ₩637,450 | ₩605,957 | ₩626,458 | +1.22% | 536.6만 |
|---|
| 2026.08.19 | ₩660,155 | ₩667,795 | ₩614,745 | ₩617,163 | -6.51% | 698.2만 |
|---|
| 2026.08.18 | ₩662,546 | ₩694,507 | ₩654,746 | ₩662,666 | +0.02% | 944만 |
|---|
| 2026.08.17 | ₩701,893 | ₩732,705 | ₩693,265 | ₩715,890 | +1.99% | 930.5만 |
|---|
| 2026.08.14 | ₩672,470 | ₩689,632 | ₩650,566 | ₩679,548 | +1.05% | 994.6만 |
|---|
| 2026.08.13 | ₩605,196 | ₩671,321 | ₩603,086 | ₩650,820 | +7.54% | 869.9만 |
|---|
| 2026.08.12 | ₩610,458 | ₩624,789 | ₩602,191 | ₩606,491 | -0.65% | 575.1만 |
|---|
| 2026.08.11 | ₩590,625 | ₩599,520 | ₩576,280 | ₩584,895 | -0.97% | 609.5만 |
|---|
| 2026.08.10 | ₩580,487 | ₩604,622 | ₩566,798 | ₩585,443 | +0.85% | 725.9만 |
|---|
| 2026.08.07 | ₩610,966 | ₩611,113 | ₩564,287 | ₩580,047 | -5.06% | 1182.1만 |
|---|
| 2026.08.06 | ₩572,821 | ₩637,918 | ₩544,226 | ₩603,046 | +5.28% | 1619만 |
|---|
| 2026.08.05 | ₩727,816 | ₩754,154 | ₩692,210 | ₩693,398 | -4.73% | 963.4만 |
|---|
| 2026.08.04 | ₩741,266 | ₩747,717 | ₩717,599 | ₩732,651 | -1.16% | 780.6만 |
|---|
| 2026.08.03 | ₩700,330 | ₩720,457 | ₩669,491 | ₩704,150 | +0.55% | 828만 |
|---|
| 2026.07.31 | ₩760,098 | ₩774,642 | ₩708,597 | ₩727,683 | -4.26% | 950.2만 |
|---|
| 2026.07.30 | ₩683,355 | ₩730,661 | ₩677,144 | ₩711,923 | +4.18% | 840.9만 |
|---|
| 2026.07.29 | ₩641,617 | ₩666,713 | ₩609,991 | ₩617,096 | -3.82% | 923.2만 |
|---|
| 2026.07.28 | ₩622,505 | ₩624,068 | ₩563,766 | ₩619,059 | -0.55% | 1051.2만 |
|---|
| 2026.07.27 | ₩698,514 | ₩709,586 | ₩629,490 | ₩665,017 | -4.80% | 621.7만 |
|---|
| 2026.07.24 | ₩719,215 | ₩737,246 | ₩680,563 | ₩694,240 | -3.47% | 477.6만 |
|---|
| 2026.07.23 | ₩742,214 | ₩769,794 | ₩739,917 | ₩745,660 | +0.46% | 568.9만 |
|---|
| 2026.07.22 | ₩702,173 | ₩753,847 | ₩701,211 | ₩743,483 | +5.88% | 543.5만 |
|---|
| 2026.07.21 | ₩706,273 | ₩739,423 | ₩690,513 | ₩732,424 | +3.70% | 744.9만 |
|---|
| 2026.07.20 | ₩656,255 | ₩675,795 | ₩648,135 | ₩650,993 | -0.80% | 540.4만 |
|---|
| 2026.07.17 | ₩602,525 | ₩658,352 | ₩574,998 | ₩637,370 | +5.78% | 1177.7만 |
|---|
| 2026.07.16 | ₩650,005 | ₩666,085 | ₩606,278 | ₩623,467 | -4.08% | 1052.7만 |
|---|
| 2026.07.15 | ₩751,456 | ₩760,418 | ₩663,120 | ₩686,280 | -8.67% | 792.7만 |
|---|
| 2026.07.14 | ₩784,859 | ₩787,531 | ₩746,742 | ₩752,365 | -4.14% | 529.3만 |
|---|
| 2026.07.13 | ₩736,805 | ₩747,917 | ₩710,748 | ₩741,987 | +0.70% | 478.1만 |
|---|
| 2026.07.10 | ₩753,273 | ₩781,587 | ₩751,617 | ₩778,101 | +3.30% | 481.4만 |
|---|
| 2026.07.09 | ₩793,527 | ₩803,357 | ₩766,629 | ₩772,038 | -2.71% | 686.9만 |
|---|
| 2026.07.08 | ₩702,520 | ₩751,617 | ₩702,520 | ₩734,975 | +4.62% | 687만 |
|---|
| 2026.07.07 | ₩711,068 | ₩734,575 | ₩681,645 | ₩710,667 | -0.06% | 799.4만 |
|---|
| 2026.07.06 | ₩757,280 | ₩802,690 | ₩752,752 | ₩771,250 | +1.84% | 760.1만 |
|---|
| 2026.07.02 | ₩795,344 | ₩814,002 | ₩702,307 | ₩719,883 | -9.49% | 892.6만 |
|---|
| 2026.07.01 | ₩807,444 | ₩824,580 | ₩782,389 | ₩799,177 | -1.02% | 793.4만 |
|---|
| 2026.06.30 | ₩844,681 | ₩886,805 | ₩841,822 | ₩853,068 | +0.99% | 927.7만 |
|---|
| 2026.06.29 | ₩802,102 | ₩872,114 | ₩787,998 | ₩870,644 | +8.55% | 1126.9만 |
|---|
| 2026.06.26 | ₩858,985 | ₩864,688 | ₩773,988 | ₩783,257 | -8.82% | 2340.4만 |
|---|
| 2026.06.25 | ₩973,645 | ₩973,645 | ₩879,486 | ₩902,044 | -7.35% | 1171.8만 |
|---|
| 2026.06.24 | ₩879,433 | ₩888,167 | ₩817,929 | ₩859,893 | -2.22% | 1221.4만 |
|---|
| 2026.06.23 | ₩888,448 | ₩911,580 | ₩872,140 | ₩895,847 | +0.83% | 1268.4만 |
|---|
| 2026.06.22 | ₩1,032,077 | ₩1,041,493 | ₩970,440 | ₩978,480 | -5.19% | 1316만 |
|---|
| 2026.06.18 | ₩1,020,591 | ₩1,068,298 | ₩987,148 | ₩996,657 | -2.35% | 1668.4만 |
|---|
| 2026.06.17 | ₩928,876 | ₩990,807 | ₩927,060 | ₩951,114 | +2.39% | 1356.9만 |
|---|
| 2026.06.16 | ₩917,257 | ₩974,874 | ₩891,306 | ₩909,644 | -0.83% | 1586만 |
|---|
| 2026.06.15 | ₩826,436 | ₩879,887 | ₩817,381 | ₩872,848 | +5.62% | 952.3만 |
|---|
| 2026.06.12 | ₩723,876 | ₩764,345 | ₩710,480 | ₩751,844 | +3.86% | 628.5만 |
|---|
| 2026.06.11 | ₩664,817 | ₩707,489 | ₩653,104 | ₩706,914 | +6.33% | 633.5만 |
|---|
| 2026.06.10 | ₩671,401 | ₩688,123 | ₩647,093 | ₩654,559 | -2.51% | 597.8만 |
|---|
| 2026.06.09 | ₩715,208 | ₩728,444 | ₩642,245 | ₩691,462 | -3.32% | 727.9만 |
|---|
| 2026.06.08 | ₩721,499 | ₩721,499 | ₩693,238 | ₩703,762 | -2.46% | 622.6만 |
|---|
| 2026.06.05 | ₩728,230 | ₩740,131 | ₩682,927 | ₩683,448 | -6.15% | 900.9만 |
|---|
| 2026.06.04 | ₩755,957 | ₩793,340 | ₩754,021 | ₩768,632 | +1.68% | 648.8만 |
|---|
| 2026.06.03 | ₩762,956 | ₩804,746 | ₩762,956 | ₩793,487 | +4.00% | 784.6만 |
|---|
| 2026.06.02 | ₩746,595 | ₩762,862 | ₩722,554 | ₩752,071 | +0.73% | 502.9만 |
|---|
| 2026.06.01 | ₩715,876 | ₩753,460 | ₩713,566 | ₩729,499 | +1.90% | 624.1만 |
|---|
| 2026.05.29 | ₩724,290 | ₩726,908 | ₩692,744 | ₩709,479 | -2.04% | 838.4만 |
|---|
| 2026.05.28 | ₩721,900 | ₩739,249 | ₩704,430 | ₩709,439 | -1.73% | 600.3만 |
|---|
| 2026.05.27 | ₩719,843 | ₩730,140 | ₩696,777 | ₩708,664 | -1.55% | 626.3만 |
|---|
| 2026.05.26 | ₩674,246 | ₩716,037 | ₩668,463 | ₩700,717 | +3.93% | 755.3만 |
|---|
| 2026.05.22 | ₩652,342 | ₩654,426 | ₩639,147 | ₩646,800 | -0.85% | 449.3만 |
|---|
| 2026.05.21 | ₩612,942 | ₩650,820 | ₩612,862 | ₩649,711 | +6.00% | 504.7만 |
|---|
| 2026.05.20 | ₩626,899 | ₩627,260 | ₩609,269 | ₩613,864 | -2.08% | 531.2만 |
|---|
| 2026.05.19 | ₩589,930 | ₩620,021 | ₩579,646 | ₩608,762 | +3.19% | 589.2만 |
|---|
| 2026.05.18 | ₩648,215 | ₩650,432 | ₩589,890 | ₩612,608 | -5.49% | 899.7만 |
|---|
| 2026.05.15 | ₩628,729 | ₩649,644 | ₩621,049 | ₩643,781 | +2.39% | 701.4만 |
|---|
| 2026.05.14 | ₩647,441 | ₩678,440 | ₩641,537 | ₩653,304 | +0.91% | 554.1만 |
|---|
| 2026.05.13 | ₩672,229 | ₩672,683 | ₩634,899 | ₩659,902 | -1.83% | 577.3만 |
|---|
| 2026.05.12 | ₩664,923 | ₩679,281 | ₩623,453 | ₩652,756 | -1.83% | 777.3만 |
|---|
| 2026.05.11 | ₩653,144 | ₩701,385 | ₩651,768 | ₩688,937 | +5.48% | 1002.3만 |
|---|
| 2026.05.08 | ₩634,485 | ₩645,971 | ₩626,819 | ₩641,083 | +1.04% | 793만 |
|---|
| 2026.05.07 | ₩630,425 | ₩635,167 | ₩601,389 | ₩619,594 | -1.72% | 716.3만 |
|---|
| 2026.05.06 | ₩630,398 | ₩646,252 | ₩599,667 | ₩645,290 | +2.36% | 833.9만 |
|---|
| 2026.05.05 | ₩608,762 | ₩641,230 | ₩607,947 | ₩621,397 | +2.08% | 979.5만 |
|---|
| 2026.05.04 | ₩575,279 | ₩606,131 | ₩572,314 | ₩590,812 | +2.70% | 1017.6만 |
|---|
| 2026.05.01 | ₩542,543 | ₩596,501 | ₩539,578 | ₩576,334 | +6.23% | 1548.5만 |
|---|
| 2026.04.30 | ₩570,471 | ₩586,137 | ₩563,619 | ₩580,341 | +1.73% | 1170.1만 |
|---|
| 2026.04.29 | ₩566,758 | ₩590,317 | ₩547,659 | ₩551,278 | -2.73% | 1045.8만 |
|---|
| 2026.04.28 | ₩513,107 | ₩529,334 | ₩499,537 | ₩522,202 | +1.77% | 728.6만 |
|---|
| 2026.04.27 | ₩549,902 | ₩552,934 | ₩529,268 | ₩535,211 | -2.67% | 578.8만 |
|---|
| 2026.04.24 | ₩547,739 | ₩553,602 | ₩534,303 | ₩539,578 | -1.49% | 560.3만 |
|---|
| 2026.04.23 | ₩516,873 | ₩556,100 | ₩515,284 | ₩538,403 | +4.17% | 677.5만 |
|---|
| 2026.04.22 | ₩532,326 | ₩536,907 | ₩509,875 | ₩519,678 | -2.38% | 700.2만 |
|---|
| 2026.04.21 | ₩503,517 | ₩520,493 | ₩493,501 | ₩512,613 | +1.81% | 612.6만 |
|---|
| 2026.04.20 | ₩502,168 | ₩508,392 | ₩489,360 | ₩499,658 | -0.50% | 541.1만 |
|---|
| 2026.04.17 | ₩494,636 | ₩506,162 | ₩489,066 | ₩497,534 | +0.59% | 562.8만 |
|---|
| 2026.04.16 | ₩484,165 | ₩492,031 | ₩471,610 | ₩483,070 | -0.23% | 588.7만 |
|---|
| 2026.04.15 | ₩483,484 | ₩488,145 | ₩469,607 | ₩487,490 | +0.83% | 643.9만 |
|---|
| 2026.04.14 | ₩479,143 | ₩489,227 | ₩456,104 | ₩489,120 | +2.08% | 730.1만 |
|---|
| 2026.04.13 | ₩456,171 | ₩469,954 | ₩453,433 | ₩467,670 | +2.52% | 542.9만 |
|---|
| 2026.04.10 | ₩459,376 | ₩467,123 | ₩440,745 | ₩458,682 | -0.15% | 612.3만 |
|---|
| 2026.04.09 | ₩459,283 | ₩460,912 | ₩440,077 | ₩451,269 | -1.74% | 639.2만 |
|---|
| 2026.04.08 | ₩447,423 | ₩464,785 | ₩442,962 | ₩452,471 | +1.13% | 916.4만 |
|---|
| 2026.04.07 | ₩397,779 | ₩416,971 | ₩394,974 | ₩416,651 | +4.74% | 589.2만 |
|---|
| 2026.04.06 | ₩404,924 | ₩416,156 | ₩399,528 | ₩406,220 | +0.32% | 853.2만 |
|---|
| 2026.04.02 | ₩371,521 | ₩398,206 | ₩371,294 | ₩393,959 | +6.04% | 786만 |
|---|
| 2026.04.01 | ₩374,633 | ₩407,288 | ₩374,633 | ₩397,645 | +6.14% | 1292만 |
|---|
| 2026.03.31 | ₩345,918 | ₩362,065 | ₩339,908 | ₩361,264 | +4.44% | 878.2만 |
|---|
| 2026.03.30 | ₩377,211 | ₩383,141 | ₩332,642 | ₩336,128 | -10.89% | 906.4만 |
|---|
| 2026.03.27 | ₩367,154 | ₩377,304 | ₩360,609 | ₩367,741 | +0.16% | 695.6만 |
|---|
| 2026.03.26 | ₩383,034 | ₩389,739 | ₩364,389 | ₩365,084 | -4.69% | 972.7만 |
|---|
| 2026.03.25 | ₩389,992 | ₩401,639 | ₩374,967 | ₩395,522 | +1.42% | 764.2만 |
|---|
| 2026.03.24 | ₩393,358 | ₩402,480 | ₩374,232 | ₩402,079 | +2.22% | 719.5만 |
|---|
| 2026.03.23 | ₩398,821 | ₩423,289 | ₩378,186 | ₩393,719 | -1.28% | 899.1만 |
|---|
| 2026.03.20 | ₩413,392 | ₩418,026 | ₩388,897 | ₩391,461 | -5.30% | 1287.7만 |
|---|
| 2026.03.19 | ₩390,086 | ₩426,320 | ₩386,026 | ₩423,289 | +8.51% | 909.2만 |
|---|
| 2026.03.18 | ₩413,432 | ₩426,881 | ₩401,478 | ₩407,221 | -1.50% | 1245.4만 |
|---|
| 2026.03.17 | ₩385,077 | ₩420,604 | ₩380,269 | ₩419,121 | +8.84% | 1424.8만 |
|---|
| 2026.03.16 | ₩377,692 | ₩387,147 | ₩372,322 | ₩382,259 | +1.21% | 856.5만 |
|---|
| 2026.03.13 | ₩355,240 | ₩371,882 | ₩354,385 | ₩363,668 | +2.37% | 820.1만 |
|---|
| 2026.03.12 | ₩354,813 | ₩359,007 | ₩343,647 | ₩348,829 | -1.69% | 542.6만 |
|---|
| 2026.03.11 | ₩360,342 | ₩364,616 | ₩352,275 | ₩359,020 | -0.37% | 567.2만 |
|---|
| 2026.03.10 | ₩358,539 | ₩374,967 | ₩354,799 | ₩355,561 | -0.83% | 966.8만 |
|---|
| 2026.03.09 | ₩319,460 | ₩350,138 | ₩317,870 | ₩350,005 | +9.56% | 1037.7만 |
|---|
| 2026.03.06 | ₩333,871 | ₩346,132 | ₩326,151 | ₩327,553 | -1.89% | 635.3만 |
|---|
| 2026.03.05 | ₩343,313 | ₩360,088 | ₩336,128 | ₩345,958 | +0.77% | 629.6만 |
|---|
| 2026.03.04 | ₩343,247 | ₩364,296 | ₩339,373 | ₩348,990 | +1.67% | 972.5만 |
|---|
| 2026.03.03 | ₩340,001 | ₩343,300 | ₩326,205 | ₩334,712 | -1.56% | 998.3만 |
|---|
| 2026.03.02 | ₩361,277 | ₩379,201 | ₩349,257 | ₩360,716 | -0.16% | 740.9만 |
|---|
| 2026.02.27 | ₩368,356 | ₩384,423 | ₩366,085 | ₩373,565 | +1.41% | 989.9만 |
|---|
| 2026.02.26 | ₩382,179 | ₩387,321 | ₩361,357 | ₩376,970 | -1.36% | 1084.1만 |
|---|
| 2026.02.25 | ₩374,633 | ₩397,418 | ₩374,152 | ₩388,590 | +3.73% | 1080.1만 |
|---|
| 2026.02.24 | ₩376,556 | ₩379,308 | ₩357,738 | ₩361,371 | -4.03% | 868만 |
|---|
| 2026.02.23 | ₩378,800 | ₩393,759 | ₩371,534 | ₩374,526 | -1.13% | 861.7만 |
|---|
| 2026.02.20 | ₩371,347 | ₩397,338 | ₩371,347 | ₩381,338 | +2.69% | 1051.1만 |
|---|
| 2026.02.19 | ₩394,039 | ₩400,036 | ₩376,209 | ₩380,202 | -3.51% | 1040만 |
|---|
| 2026.02.18 | ₩385,986 | ₩413,899 | ₩380,363 | ₩396,083 | +2.62% | 1217.3만 |
|---|
| 2026.02.17 | ₩370,439 | ₩385,104 | ₩363,280 | ₩379,454 | +2.43% | 552.4만 |
|---|
| 2026.02.13 | ₩364,736 | ₩386,867 | ₩355,881 | ₩376,075 | +3.11% | 990.2만 |
|---|
| 2026.02.12 | ₩380,643 | ₩410,694 | ₩377,972 | ₩379,441 | -0.32% | 1665.2만 |
|---|
| 2026.02.11 | ₩367,394 | ₩373,685 | ₩355,721 | ₩365,604 | -0.49% | 936.3만 |
|---|
| 2026.02.10 | ₩374,005 | ₩379,067 | ₩348,255 | ₩350,673 | -6.24% | 956.1만 |
|---|
| 2026.02.09 | ₩373,685 | ₩394,573 | ₩362,653 | ₩381,965 | +2.22% | 804.5만 |
|---|
| 2026.02.06 | ₩361,264 | ₩379,214 | ₩349,925 | ₩377,411 | +4.47% | 991.3만 |
|---|
| 2026.02.05 | ₩342,005 | ₩360,449 | ₩340,455 | ₩347,507 | +1.61% | 1066.4만 |
|---|
| 2026.02.04 | ₩381,137 | ₩393,986 | ₩339,681 | ₩359,821 | -5.59% | 1479.6만 |
|---|
| 2026.02.03 | ₩373,311 | ₩396,002 | ₩362,880 | ₩387,642 | +3.84% | 1537.8만 |
|---|
| 2026.02.02 | ₩325,563 | ₩368,222 | ₩322,371 | ₩360,917 | +10.86% | 1601.9만 |
|---|
| 2026.01.30 | ₩371,615 | ₩378,907 | ₩317,309 | ₩334,205 | -10.07% | 2169.5만 |
|---|
| 2026.01.29 | ₩380,643 | ₩381,204 | ₩358,406 | ₩371,842 | -2.31% | 1577.1만 |
|---|
| 2026.01.28 | ₩351,861 | ₩379,308 | ₩348,322 | ₩373,565 | +6.17% | 1609.1만 |
|---|
| 2026.01.27 | ₩326,004 | ₩342,579 | ₩325,483 | ₩337,450 | +3.51% | 748.3만 |
|---|
| 2026.01.26 | ₩315,333 | ₩334,485 | ₩312,955 | ₩321,677 | +2.01% | 712.8만 |
|---|
| 2026.01.23 | ₩321,543 | ₩324,882 | ₩310,124 | ₩315,720 | -1.81% | 611.6만 |
|---|
| 2026.01.22 | ₩329,503 | ₩331,146 | ₩304,982 | ₩324,936 | -1.39% | 892.7만 |
|---|
| 2026.01.21 | ₩304,528 | ₩327,086 | ₩301,977 | ₩323,079 | +6.09% | 944.7만 |
|---|
| 2026.01.20 | ₩294,898 | ₩307,546 | ₩293,830 | ₩297,797 | +0.98% | 712.5만 |
|---|
| 2026.01.16 | ₩305,570 | ₩307,172 | ₩289,596 | ₩295,847 | -3.18% | 897.3만 |
|---|
| 2026.01.15 | ₩299,039 | ₩307,827 | ₩295,165 | ₩296,635 | -0.80% | 753.6만 |
|---|
| 2026.01.14 | ₩285,816 | ₩291,853 | ₩280,661 | ₩287,152 | +0.47% | 561.2만 |
|---|
| 2026.01.13 | ₩279,486 | ₩291,159 | ₩278,444 | ₩285,816 | +2.27% | 648.6만 |
|---|
| 2026.01.12 | ₩258,437 | ₩285,055 | ₩258,437 | ₩283,332 | +9.63% | 746.5만 |
|---|
| 2026.01.09 | ₩250,891 | ₩268,347 | ₩248,420 | ₩267,732 | +6.71% | 988.8만 |
|---|
| 2026.01.08 | ₩267,799 | ₩268,320 | ₩241,341 | ₩250,664 | -6.40% | 1190.2만 |
|---|
| 2026.01.07 | ₩283,132 | ₩284,280 | ₩260,600 | ₩266,958 | -5.71% | 1430.5만 |
|---|
| 2026.01.06 | ₩253,255 | ₩295,473 | ₩251,572 | ₩293,002 | +15.69% | 1717.8만 |
|---|
| 2026.01.05 | ₩257,996 | ₩261,589 | ₩244,146 | ₩250,931 | -2.74% | 982.7만 |
|---|
| 2026.01.02 | ₩236,667 | ₩250,784 | ₩235,999 | ₩250,690 | +5.93% | 680.8만 |
|---|
| 2025.12.31 | ₩236,092 | ₩236,399 | ₩228,733 | ₩230,082 | -2.55% | 355.2만 |
|---|
| 2025.12.30 | ₩240,767 | ₩242,356 | ₩234,075 | ₩235,144 | -2.34% | 600.8만 |
|---|
| 2025.12.29 | ₩239,071 | ₩246,777 | ₩235,999 | ₩239,979 | +0.38% | 390.6만 |
|---|
| 2025.12.26 | ₩243,491 | ₩243,772 | ₩237,989 | ₩242,463 | -0.42% | 335.2만 |
|---|
| 2025.12.24 | ₩239,351 | ₩243,812 | ₩237,441 | ₩239,819 | +0.20% | 306.7만 |
|---|
| 2025.12.23 | ₩234,423 | ₩238,269 | ₩233,060 | ₩238,069 | +1.56% | 372.1만 |
|---|
| 2025.12.22 | ₩249,047 | ₩249,996 | ₩229,521 | ₩236,079 | -5.21% | 868.5만 |
|---|
| 2025.12.19 | ₩236,172 | ₩247,445 | ₩234,636 | ₩241,849 | +2.40% | 3627만 |
|---|
| 2025.12.18 | ₩233,461 | ₩242,396 | ₩232,967 | ₩233,742 | +0.12% | 914.7만 |
|---|
| 2025.12.17 | ₩240,273 | ₩242,637 | ₩221,000 | ₩222,055 | -7.58% | 669.3만 |
|---|
| 2025.12.16 | ₩229,828 | ₩236,907 | ₩228,039 | ₩233,167 | +1.45% | 585.7만 |
|---|
| 2025.12.15 | ₩238,122 | ₩241,715 | ₩229,481 | ₩229,775 | -3.51% | 578.2만 |
|---|
| 2025.12.12 | ₩246,203 | ₩248,179 | ₩227,077 | ₩235,518 | -4.34% | 967.8만 |
|---|
| 2025.12.11 | ₩236,159 | ₩252,119 | ₩231,658 | ₩250,022 | +5.87% | 746.9만 |
|---|
| 2025.12.10 | ₩226,663 | ₩243,705 | ₩225,581 | ₩243,011 | +7.21% | 796.6만 |
|---|
| 2025.12.09 | ₩226,650 | ₩229,521 | ₩222,883 | ₩226,436 | -0.09% | 371만 |
|---|
| 2025.12.08 | ₩228,292 | ₩231,057 | ₩222,710 | ₩226,756 | -0.67% | 427.2만 |
|---|
| 2025.12.05 | ₩216,366 | ₩226,342 | ₩216,366 | ₩225,568 | +4.25% | 581.5만 |
|---|
| 2025.12.04 | ₩206,896 | ₩215,738 | ₩204,359 | ₩215,030 | +3.93% | 630.3만 |
|---|
| 2025.12.03 | ₩213,053 | ₩213,093 | ₩202,235 | ₩207,804 | -2.46% | 675.6만 |
|---|
| 2025.12.02 | ₩223,044 | ₩226,676 | ₩208,713 | ₩213,681 | -4.20% | 765.7만 |
|---|
| 2025.12.01 | ₩213,962 | ₩220,706 | ₩209,995 | ₩218,422 | +2.08% | 788.2만 |
|---|
| 2025.11.28 | ₩213,694 | ₩218,596 | ₩209,407 | ₩218,142 | +2.08% | 323.2만 |
|---|
| 2025.11.26 | ₩209,661 | ₩215,444 | ₩208,833 | ₩210,676 | +0.48% | 485.4만 |
|---|
| 2025.11.25 | ₩200,339 | ₩208,365 | ₩197,267 | ₩207,564 | +3.61% | 546.8만 |
|---|
| 2025.11.24 | ₩190,388 | ₩203,945 | ₩190,388 | ₩201,581 | +5.88% | 1081.8만 |
|---|
| 2025.11.21 | ₩187,704 | ₩188,973 | ₩176,872 | ₩185,901 | -0.96% | 1119.1만 |
|---|
| 2025.11.20 | ₩217,274 | ₩218,743 | ₩183,817 | ₩187,290 | -13.80% | 1137.4만 |
|---|
| 2025.11.19 | ₩204,158 | ₩209,207 | ₩200,445 | ₩205,641 | +0.73% | 649.9만 |
|---|
| 2025.11.18 | ₩211,504 | ₩215,457 | ₩201,340 | ₩204,158 | -3.47% | 932.1만 |
|---|
| 2025.11.17 | ₩207,698 | ₩223,698 | ₩207,698 | ₩216,967 | +4.46% | 877.4만 |
|---|
| 2025.11.14 | ₩201,113 | ₩215,938 | ₩200,445 | ₩210,796 | +4.81% | 967.8만 |
|---|
| 2025.11.13 | ₩216,967 | ₩220,212 | ₩206,723 | ₩209,901 | -3.26% | 1023.9만 |
|---|
| 2025.11.12 | ₩226,690 | ₩234,556 | ₩220,412 | ₩221,855 | -2.13% | 986.8만 |
|---|
| 2025.11.11 | ₩229,120 | ₩238,336 | ₩226,569 | ₩227,037 | -0.91% | 924.4만 |
|---|
| 2025.11.10 | ₩227,010 | ₩235,371 | ₩226,142 | ₩232,686 | +2.50% | 1123.1만 |
|---|
| 2025.11.07 | ₩213,374 | ₩218,022 | ₩204,092 | ₩217,648 | +2.00% | 965.3만 |
|---|
| 2025.11.06 | ₩213,681 | ₩223,711 | ₩213,427 | ₩218,503 | +2.26% | 841.9만 |
|---|
| 2025.11.05 | ₩204,612 | ₩220,893 | ₩204,319 | ₩213,828 | +4.50% | 974.9만 |
|---|
| 2025.11.04 | ₩202,128 | ₩207,257 | ₩200,365 | ₩203,250 | +0.56% | 887.1만 |
|---|
| 2025.11.03 | ₩203,103 | ₩213,975 | ₩197,734 | ₩211,050 | +3.91% | 1327.5만 |
|---|
| 2025.10.31 | ₩207,684 | ₩210,556 | ₩187,183 | ₩200,619 | -3.40% | 2014만 |
|---|
| 2025.10.30 | ₩183,991 | ₩189,654 | ₩180,318 | ₩184,485 | +0.27% | 1387.1만 |
|---|
| 2025.10.29 | ₩175,537 | ₩194,569 | ₩175,296 | ₩188,826 | +7.57% | 1826.7만 |
|---|
| 2025.10.28 | ₩169,219 | ₩169,380 | ₩162,742 | ₩166,842 | -1.40% | 703.2만 |
|---|
| 2025.10.27 | ₩177,633 | ₩177,767 | ₩164,571 | ₩169,179 | -4.76% | 724.9만 |
|---|
| 2025.10.24 | ₩172,825 | ₩178,355 | ₩172,331 | ₩172,865 | +0.02% | 654.6만 |
|---|
| 2025.10.23 | ₩162,875 | ₩169,246 | ₩162,568 | ₩167,910 | +3.09% | 726.4만 |
|---|
| 2025.10.22 | ₩161,833 | ₩167,109 | ₩156,571 | ₩160,899 | -0.58% | 903.4만 |
|---|
| 2025.10.21 | ₩162,234 | ₩162,929 | ₩159,737 | ₩162,154 | -0.05% | 459.4만 |
|---|
| 2025.10.20 | ₩172,211 | ₩176,298 | ₩160,070 | ₩162,314 | -5.75% | 1017.2만 |
|---|
| 2025.10.17 | ₩166,775 | ₩172,451 | ₩164,879 | ₩168,551 | +1.07% | 686.8만 |
|---|
| 2025.10.16 | ₩164,638 | ₩174,161 | ₩163,476 | ₩168,177 | +2.15% | 1387.9만 |
|---|
| 2025.10.15 | ₩155,863 | ₩161,126 | ₩151,589 | ₩160,858 | +3.20% | 994.3만 |
|---|
| 2025.10.14 | ₩155,075 | ₩156,638 | ₩150,281 | ₩151,095 | -2.57% | 784.4만 |
|---|
| 2025.10.13 | ₩163,276 | ₩163,690 | ₩154,942 | ₩158,748 | -2.77% | 838.9만 |
|---|
| 2025.10.10 | ₩160,271 | ₩162,875 | ₩153,633 | ₩154,154 | -3.82% | 704.6만 |
|---|