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 | ₩530,685 | ₩531,927 | ₩515,540 | ₩530,591 | -0.02% | 703.5만 |
| 2026.10.08 | ₩533,302 | ₩544,174 | ₩521,670 | ₩525,289 | -1.50% | 935.8만 |
| 2026.10.07 | ₩535,666 | ₩546,765 | ₩530,244 | ₩541,463 | +1.08% | 722.3만 |
| 2026.10.06 | ₩569,750 | ₩574,732 | ₩543,319 | ₩548,969 | -3.65% | 1400.2만 |
| 2026.10.05 | ₩574,959 | ₩597,944 | ₩573,543 | ₩589,837 | +2.59% | 1127.7만 |
| 2026.10.02 | ₩565,209 | ₩571,232 | ₩529,643 | ₩554,645 | -1.87% | 2471.7만 |
| 2026.10.01 | ₩603,406 | ₩619,099 | ₩587,713 | ₩617,777 | +2.38% | 615.9만 |
| 2026.09.30 | ₩605,303 | ₩619,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩606,959 |
| +0.27% |
| 694.6만 |
| 2026.09.29 | ₩618,565 | ₩622,237 | ₩597,035 | ₩605,650 | -2.09% | 610.7만 |
|---|
| 2026.09.28 | ₩599,680 | ₩614,344 | ₩577,015 | ₩605,316 | +0.94% | 726.9만 |
|---|
| 2026.09.25 | ₩608,000 | ₩617,002 | ₩597,917 | ₩610,097 | +0.34% | 593.5만 |
|---|
| 2026.09.24 | ₩622,024 | ₩625,042 | ₩599,947 | ₩601,416 | -3.31% | 721.3만 |
|---|
| 2026.09.23 | — | — | — | ₩632,641 | — | — |
|---|
| 2026.09.22 | ₩587,707 | ₩633,777 | ₩584,975 | ₩620,501 | +5.58% | 837.2만 |
|---|
| 2026.09.21 | ₩608,535 | ₩615,012 | ₩583,907 | ₩598,558 | -1.64% | 762만 |
|---|
| 2026.09.18 | ₩570,945 | ₩589,850 | ₩567,005 | ₩589,463 | +3.24% | 363.4만 |
|---|
| 2026.09.17 | — | — | — | ₩566,104 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩556,888 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩570,204 | — | — |
|---|
| 2026.08.27 | ₩638,117 | ₩640,868 | ₩591,680 | ₩617,029 | -3.30% | 760.1만 |
|---|
| 2026.08.26 | ₩600,842 | ₩627,713 | ₩598,344 | ₩626,217 | +4.22% | 515.9만 |
|---|
| 2026.08.25 | ₩596,621 | ₩603,673 | ₩574,745 | ₩602,004 | +0.90% | 474.6만 |
|---|
| 2026.08.24 | ₩596,127 | ₩596,982 | ₩560,321 | ₩581,476 | -2.46% | 776.3만 |
|---|
| 2026.08.21 | ₩637,423 | ₩639,466 | ₩606,785 | ₩613,610 | -3.74% | 434.2만 |
|---|
| 2026.08.20 | ₩618,885 | ₩637,436 | ₩605,944 | ₩626,444 | +1.22% | 536.6만 |
|---|
| 2026.08.19 | ₩660,141 | ₩667,780 | ₩614,732 | ₩617,149 | -6.51% | 698.2만 |
|---|
| 2026.08.18 | ₩662,531 | ₩694,491 | ₩654,732 | ₩662,651 | +0.02% | 944만 |
|---|
| 2026.08.17 | ₩701,877 | ₩732,688 | ₩693,249 | ₩715,874 | +1.99% | 930.5만 |
|---|
| 2026.08.14 | ₩672,454 | ₩689,616 | ₩650,551 | ₩679,533 | +1.05% | 994.6만 |
|---|
| 2026.08.13 | ₩605,182 | ₩671,306 | ₩603,072 | ₩650,805 | +7.54% | 869.9만 |
|---|
| 2026.08.12 | ₩610,444 | ₩624,775 | ₩602,177 | ₩606,478 | -0.65% | 575.1만 |
|---|
| 2026.08.11 | ₩590,611 | ₩599,506 | ₩576,267 | ₩584,882 | -0.97% | 609.5만 |
|---|
| 2026.08.10 | ₩580,474 | ₩604,608 | ₩566,785 | ₩585,429 | +0.85% | 725.9만 |
|---|
| 2026.08.07 | ₩610,952 | ₩611,099 | ₩564,274 | ₩580,034 | -5.06% | 1182.1만 |
|---|
| 2026.08.06 | ₩572,808 | ₩637,904 | ₩544,214 | ₩603,032 | +5.28% | 1619만 |
|---|
| 2026.08.05 | ₩727,800 | ₩754,137 | ₩692,194 | ₩693,383 | -4.73% | 963.4만 |
|---|
| 2026.08.04 | ₩741,249 | ₩747,700 | ₩717,583 | ₩732,635 | -1.16% | 780.6만 |
|---|
| 2026.08.03 | ₩700,314 | ₩720,441 | ₩669,476 | ₩704,134 | +0.55% | 828만 |
|---|
| 2026.07.31 | ₩760,081 | ₩774,625 | ₩708,581 | ₩727,667 | -4.26% | 950.2만 |
|---|
| 2026.07.30 | ₩683,339 | ₩730,645 | ₩677,129 | ₩711,907 | +4.18% | 840.9만 |
|---|
| 2026.07.29 | ₩641,603 | ₩666,698 | ₩609,977 | ₩617,082 | -3.82% | 923.2만 |
|---|
| 2026.07.28 | ₩622,491 | ₩624,054 | ₩563,753 | ₩619,045 | -0.55% | 1051.2만 |
|---|
| 2026.07.27 | ₩698,498 | ₩709,570 | ₩629,476 | ₩665,002 | -4.80% | 621.7만 |
|---|
| 2026.07.24 | ₩719,199 | ₩737,229 | ₩680,548 | ₩694,224 | -3.47% | 477.6만 |
|---|
| 2026.07.23 | ₩742,197 | ₩769,777 | ₩739,900 | ₩745,643 | +0.46% | 568.9만 |
|---|
| 2026.07.22 | ₩702,157 | ₩753,830 | ₩701,196 | ₩743,466 | +5.88% | 543.5만 |
|---|
| 2026.07.21 | ₩706,257 | ₩739,406 | ₩690,498 | ₩732,408 | +3.70% | 744.9만 |
|---|
| 2026.07.20 | ₩656,241 | ₩675,780 | ₩648,121 | ₩650,979 | -0.80% | 540.4만 |
|---|
| 2026.07.17 | ₩602,511 | ₩658,338 | ₩574,985 | ₩637,356 | +5.78% | 1177.7만 |
|---|
| 2026.07.16 | ₩649,990 | ₩666,070 | ₩606,264 | ₩623,453 | -4.08% | 1052.7만 |
|---|
| 2026.07.15 | ₩751,439 | ₩760,401 | ₩663,106 | ₩686,264 | -8.67% | 792.7만 |
|---|
| 2026.07.14 | ₩784,842 | ₩787,513 | ₩746,725 | ₩752,348 | -4.14% | 529.3만 |
|---|
| 2026.07.13 | ₩736,788 | ₩747,900 | ₩710,732 | ₩741,970 | +0.70% | 478.1만 |
|---|
| 2026.07.10 | ₩753,256 | ₩781,570 | ₩751,600 | ₩778,084 | +3.30% | 481.4만 |
|---|
| 2026.07.09 | ₩793,510 | ₩803,339 | ₩766,611 | ₩772,020 | -2.71% | 686.9만 |
|---|
| 2026.07.08 | ₩702,505 | ₩751,600 | ₩702,505 | ₩734,959 | +4.62% | 687만 |
|---|
| 2026.07.07 | ₩711,052 | ₩734,558 | ₩681,630 | ₩710,651 | -0.06% | 799.4만 |
|---|
| 2026.07.06 | ₩757,263 | ₩802,672 | ₩752,735 | ₩771,233 | +1.84% | 760.1만 |
|---|
| 2026.07.02 | ₩795,326 | ₩813,984 | ₩702,291 | ₩719,867 | -9.49% | 892.6만 |
|---|
| 2026.07.01 | ₩807,426 | ₩824,561 | ₩782,371 | ₩799,159 | -1.02% | 793.4만 |
|---|
| 2026.06.30 | ₩844,662 | ₩886,785 | ₩841,803 | ₩853,049 | +0.99% | 927.7만 |
|---|
| 2026.06.29 | ₩802,084 | ₩872,094 | ₩787,980 | ₩870,625 | +8.55% | 1126.9만 |
|---|
| 2026.06.26 | ₩858,965 | ₩864,668 | ₩773,970 | ₩783,239 | -8.82% | 2340.4만 |
|---|
| 2026.06.25 | ₩973,623 | ₩973,623 | ₩879,466 | ₩902,024 | -7.35% | 1171.8만 |
|---|
| 2026.06.24 | ₩879,413 | ₩888,147 | ₩817,910 | ₩859,874 | -2.22% | 1221.4만 |
|---|
| 2026.06.23 | ₩888,428 | ₩911,560 | ₩872,121 | ₩895,827 | +0.83% | 1268.4만 |
|---|
| 2026.06.22 | ₩1,032,054 | ₩1,041,470 | ₩970,418 | ₩978,458 | -5.19% | 1316만 |
|---|
| 2026.06.18 | ₩1,020,568 | ₩1,068,274 | ₩987,126 | ₩996,635 | -2.35% | 1668.4만 |
|---|
| 2026.06.17 | ₩928,855 | ₩990,785 | ₩927,039 | ₩951,092 | +2.39% | 1356.9만 |
|---|
| 2026.06.16 | ₩917,236 | ₩974,852 | ₩891,286 | ₩909,623 | -0.83% | 1586만 |
|---|
| 2026.06.15 | ₩826,418 | ₩879,867 | ₩817,363 | ₩872,829 | +5.62% | 952.3만 |
|---|
| 2026.06.12 | ₩723,860 | ₩764,328 | ₩710,465 | ₩751,827 | +3.86% | 628.5만 |
|---|
| 2026.06.11 | ₩664,802 | ₩707,473 | ₩653,089 | ₩706,899 | +6.33% | 633.5만 |
|---|
| 2026.06.10 | ₩671,386 | ₩688,107 | ₩647,079 | ₩654,545 | -2.51% | 597.8만 |
|---|
| 2026.06.09 | ₩715,192 | ₩728,428 | ₩642,231 | ₩691,446 | -3.32% | 727.9만 |
|---|
| 2026.06.08 | ₩721,483 | ₩721,483 | ₩693,222 | ₩703,747 | -2.46% | 622.6만 |
|---|
| 2026.06.05 | ₩728,214 | ₩740,114 | ₩682,912 | ₩683,433 | -6.15% | 900.9만 |
|---|
| 2026.06.04 | ₩755,940 | ₩793,323 | ₩754,004 | ₩768,615 | +1.68% | 648.8만 |
|---|
| 2026.06.03 | ₩762,939 | ₩804,728 | ₩762,939 | ₩793,470 | +4.00% | 784.6만 |
|---|
| 2026.06.02 | ₩746,578 | ₩762,845 | ₩722,538 | ₩752,054 | +0.73% | 502.9만 |
|---|
| 2026.06.01 | ₩715,860 | ₩753,443 | ₩713,550 | ₩729,483 | +1.90% | 624.1만 |
|---|
| 2026.05.29 | ₩724,274 | ₩726,892 | ₩692,728 | ₩709,463 | -2.04% | 838.4만 |
|---|
| 2026.05.28 | ₩721,884 | ₩739,232 | ₩704,414 | ₩709,423 | -1.73% | 600.3만 |
|---|
| 2026.05.27 | ₩719,827 | ₩730,124 | ₩696,762 | ₩708,648 | -1.55% | 626.3만 |
|---|
| 2026.05.26 | ₩674,231 | ₩716,020 | ₩668,448 | ₩700,702 | +3.93% | 755.3만 |
|---|
| 2026.05.22 | ₩652,328 | ₩654,411 | ₩639,132 | ₩646,785 | -0.85% | 449.3만 |
|---|
| 2026.05.21 | ₩612,929 | ₩650,805 | ₩612,848 | ₩649,697 | +6.00% | 504.7만 |
|---|
| 2026.05.20 | ₩626,885 | ₩627,246 | ₩609,256 | ₩613,850 | -2.08% | 531.2만 |
|---|
| 2026.05.19 | ₩589,917 | ₩620,007 | ₩579,633 | ₩608,748 | +3.19% | 589.2만 |
|---|
| 2026.05.18 | ₩648,201 | ₩650,418 | ₩589,877 | ₩612,595 | -5.49% | 899.7만 |
|---|
| 2026.05.15 | ₩628,715 | ₩649,630 | ₩621,035 | ₩643,767 | +2.39% | 701.4만 |
|---|
| 2026.05.14 | ₩647,426 | ₩678,424 | ₩641,523 | ₩653,289 | +0.91% | 554.1만 |
|---|
| 2026.05.13 | ₩672,214 | ₩672,668 | ₩634,885 | ₩659,887 | -1.83% | 577.3만 |
|---|
| 2026.05.12 | ₩664,909 | ₩679,266 | ₩623,439 | ₩652,742 | -1.83% | 777.3만 |
|---|
| 2026.05.11 | ₩653,129 | ₩701,369 | ₩651,753 | ₩688,922 | +5.48% | 1002.3만 |
|---|
| 2026.05.08 | ₩634,471 | ₩645,957 | ₩626,805 | ₩641,069 | +1.04% | 793만 |
|---|
| 2026.05.07 | ₩630,411 | ₩635,152 | ₩601,376 | ₩619,580 | -1.72% | 716.3만 |
|---|
| 2026.05.06 | ₩630,384 | ₩646,237 | ₩599,653 | ₩645,276 | +2.36% | 833.9만 |
|---|
| 2026.05.05 | ₩608,748 | ₩641,216 | ₩607,934 | ₩621,383 | +2.08% | 979.5만 |
|---|
| 2026.05.04 | ₩575,266 | ₩606,117 | ₩572,301 | ₩590,798 | +2.70% | 1017.6만 |
|---|
| 2026.05.01 | ₩542,531 | ₩596,488 | ₩539,566 | ₩576,321 | +6.23% | 1548.5만 |
|---|
| 2026.04.30 | ₩570,458 | ₩586,124 | ₩563,606 | ₩580,328 | +1.73% | 1170.1만 |
|---|
| 2026.04.29 | ₩566,745 | ₩590,304 | ₩547,646 | ₩551,266 | -2.73% | 1045.8만 |
|---|
| 2026.04.28 | ₩513,095 | ₩529,322 | ₩499,526 | ₩522,191 | +1.77% | 728.6만 |
|---|
| 2026.04.27 | ₩549,890 | ₩552,922 | ₩529,256 | ₩535,199 | -2.67% | 578.8만 |
|---|
| 2026.04.24 | ₩547,726 | ₩553,590 | ₩534,291 | ₩539,566 | -1.49% | 560.3만 |
|---|
| 2026.04.23 | ₩516,862 | ₩556,087 | ₩515,272 | ₩538,391 | +4.17% | 677.5만 |
|---|
| 2026.04.22 | ₩532,314 | ₩536,895 | ₩509,863 | ₩519,666 | -2.38% | 700.2만 |
|---|
| 2026.04.21 | ₩503,506 | ₩520,481 | ₩493,489 | ₩512,601 | +1.81% | 612.6만 |
|---|
| 2026.04.20 | ₩502,157 | ₩508,381 | ₩489,349 | ₩499,646 | -0.50% | 541.1만 |
|---|
| 2026.04.17 | ₩494,625 | ₩506,151 | ₩489,055 | ₩497,523 | +0.59% | 562.8만 |
|---|
| 2026.04.16 | ₩484,154 | ₩492,020 | ₩471,600 | ₩483,059 | -0.23% | 588.7만 |
|---|
| 2026.04.15 | ₩483,473 | ₩488,134 | ₩469,596 | ₩487,479 | +0.83% | 643.9만 |
|---|
| 2026.04.14 | ₩479,132 | ₩489,216 | ₩456,094 | ₩489,109 | +2.08% | 730.1만 |
|---|
| 2026.04.13 | ₩456,161 | ₩469,943 | ₩453,423 | ₩467,660 | +2.52% | 542.9만 |
|---|
| 2026.04.10 | ₩459,366 | ₩467,112 | ₩440,735 | ₩458,671 | -0.15% | 612.3만 |
|---|
| 2026.04.09 | ₩459,272 | ₩460,902 | ₩440,067 | ₩451,259 | -1.74% | 639.2만 |
|---|
| 2026.04.08 | ₩447,413 | ₩464,775 | ₩442,952 | ₩452,461 | +1.13% | 916.4만 |
|---|
| 2026.04.07 | ₩397,770 | ₩416,962 | ₩394,965 | ₩416,641 | +4.74% | 589.2만 |
|---|
| 2026.04.06 | ₩404,915 | ₩416,147 | ₩399,519 | ₩406,211 | +0.32% | 853.2만 |
|---|
| 2026.04.02 | ₩371,513 | ₩398,197 | ₩371,286 | ₩393,950 | +6.04% | 786만 |
|---|
| 2026.04.01 | ₩374,625 | ₩407,279 | ₩374,625 | ₩397,636 | +6.14% | 1292만 |
|---|
| 2026.03.31 | ₩345,910 | ₩362,057 | ₩339,900 | ₩361,256 | +4.44% | 878.2만 |
|---|
| 2026.03.30 | ₩377,202 | ₩383,132 | ₩332,635 | ₩336,120 | -10.89% | 906.4만 |
|---|
| 2026.03.27 | ₩367,145 | ₩377,296 | ₩360,601 | ₩367,733 | +0.16% | 695.6만 |
|---|
| 2026.03.26 | ₩383,025 | ₩389,730 | ₩364,381 | ₩365,075 | -4.69% | 972.7만 |
|---|
| 2026.03.25 | ₩389,984 | ₩401,630 | ₩374,958 | ₩395,513 | +1.42% | 764.2만 |
|---|
| 2026.03.24 | ₩393,349 | ₩402,471 | ₩374,224 | ₩402,070 | +2.22% | 719.5만 |
|---|
| 2026.03.23 | ₩398,812 | ₩423,279 | ₩378,177 | ₩393,710 | -1.28% | 899.1만 |
|---|
| 2026.03.20 | ₩413,383 | ₩418,017 | ₩388,888 | ₩391,453 | -5.30% | 1287.7만 |
|---|
| 2026.03.19 | ₩390,077 | ₩426,311 | ₩386,017 | ₩423,279 | +8.51% | 909.2만 |
|---|
| 2026.03.18 | ₩413,423 | ₩426,872 | ₩401,469 | ₩407,212 | -1.50% | 1245.4만 |
|---|
| 2026.03.17 | ₩385,069 | ₩420,595 | ₩380,261 | ₩419,112 | +8.84% | 1424.8만 |
|---|
| 2026.03.16 | ₩377,683 | ₩387,139 | ₩372,314 | ₩382,251 | +1.21% | 856.5만 |
|---|
| 2026.03.13 | ₩355,232 | ₩371,873 | ₩354,377 | ₩363,660 | +2.37% | 820.1만 |
|---|
| 2026.03.12 | ₩354,805 | ₩358,999 | ₩343,640 | ₩348,822 | -1.69% | 542.6만 |
|---|
| 2026.03.11 | ₩360,334 | ₩364,608 | ₩352,267 | ₩359,012 | -0.37% | 567.2만 |
|---|
| 2026.03.10 | ₩358,531 | ₩374,958 | ₩354,792 | ₩355,553 | -0.83% | 966.8만 |
|---|
| 2026.03.09 | ₩319,453 | ₩350,130 | ₩317,863 | ₩349,997 | +9.56% | 1037.7만 |
|---|
| 2026.03.06 | ₩333,863 | ₩346,124 | ₩326,144 | ₩327,546 | -1.89% | 635.3만 |
|---|
| 2026.03.05 | ₩343,306 | ₩360,080 | ₩336,120 | ₩345,950 | +0.77% | 629.6만 |
|---|
| 2026.03.04 | ₩343,239 | ₩364,287 | ₩339,366 | ₩348,982 | +1.67% | 972.5만 |
|---|
| 2026.03.03 | ₩339,994 | ₩343,292 | ₩326,197 | ₩334,705 | -1.56% | 998.3만 |
|---|
| 2026.03.02 | ₩361,269 | ₩379,192 | ₩349,249 | ₩360,708 | -0.16% | 740.9만 |
|---|
| 2026.02.27 | ₩368,347 | ₩384,414 | ₩366,077 | ₩373,556 | +1.41% | 989.9만 |
|---|
| 2026.02.26 | ₩382,170 | ₩387,312 | ₩361,349 | ₩376,962 | -1.36% | 1084.1만 |
|---|
| 2026.02.25 | ₩374,625 | ₩397,409 | ₩374,144 | ₩388,581 | +3.73% | 1080.1만 |
|---|
| 2026.02.24 | ₩376,548 | ₩379,299 | ₩357,730 | ₩361,362 | -4.03% | 868만 |
|---|
| 2026.02.23 | ₩378,792 | ₩393,750 | ₩371,526 | ₩374,518 | -1.13% | 861.7만 |
|---|
| 2026.02.20 | ₩371,339 | ₩397,329 | ₩371,339 | ₩381,329 | +2.69% | 1051.1만 |
|---|
| 2026.02.19 | ₩394,030 | ₩400,027 | ₩376,201 | ₩380,194 | -3.51% | 1040만 |
|---|
| 2026.02.18 | ₩385,977 | ₩413,890 | ₩380,354 | ₩396,074 | +2.62% | 1217.3만 |
|---|
| 2026.02.17 | ₩370,431 | ₩385,095 | ₩363,272 | ₩379,446 | +2.43% | 552.4만 |
|---|
| 2026.02.13 | ₩364,728 | ₩386,858 | ₩355,873 | ₩376,067 | +3.11% | 990.2만 |
|---|
| 2026.02.12 | ₩380,635 | ₩410,685 | ₩377,963 | ₩379,433 | -0.32% | 1665.2만 |
|---|
| 2026.02.11 | ₩367,386 | ₩373,676 | ₩355,713 | ₩365,596 | -0.49% | 936.3만 |
|---|
| 2026.02.10 | ₩373,997 | ₩379,059 | ₩348,247 | ₩350,665 | -6.24% | 956.1만 |
|---|
| 2026.02.09 | ₩373,676 | ₩394,564 | ₩362,645 | ₩381,957 | +2.22% | 804.5만 |
|---|
| 2026.02.06 | ₩361,256 | ₩379,206 | ₩349,917 | ₩377,403 | +4.47% | 991.3만 |
|---|
| 2026.02.05 | ₩341,997 | ₩360,441 | ₩340,448 | ₩347,499 | +1.61% | 1066.4만 |
|---|
| 2026.02.04 | ₩381,129 | ₩393,977 | ₩339,673 | ₩359,813 | -5.59% | 1479.6만 |
|---|
| 2026.02.03 | ₩373,302 | ₩395,994 | ₩362,872 | ₩387,633 | +3.84% | 1537.8만 |
|---|
| 2026.02.02 | ₩325,556 | ₩368,214 | ₩322,364 | ₩360,908 | +10.86% | 1601.9만 |
|---|
| 2026.01.30 | ₩371,606 | ₩378,898 | ₩317,302 | ₩334,197 | -10.07% | 2169.5만 |
|---|
| 2026.01.29 | ₩380,635 | ₩381,196 | ₩358,398 | ₩371,833 | -2.31% | 1577.1만 |
|---|
| 2026.01.28 | ₩351,853 | ₩379,299 | ₩348,314 | ₩373,556 | +6.17% | 1609.1만 |
|---|
| 2026.01.27 | ₩325,997 | ₩342,571 | ₩325,476 | ₩337,443 | +3.51% | 748.3만 |
|---|
| 2026.01.26 | ₩315,326 | ₩334,478 | ₩312,948 | ₩321,670 | +2.01% | 712.8만 |
|---|
| 2026.01.23 | ₩321,536 | ₩324,875 | ₩310,117 | ₩315,713 | -1.81% | 611.6만 |
|---|
| 2026.01.22 | ₩329,496 | ₩331,139 | ₩304,975 | ₩324,928 | -1.39% | 892.7만 |
|---|
| 2026.01.21 | ₩304,521 | ₩327,079 | ₩301,970 | ₩323,072 | +6.09% | 944.7만 |
|---|
| 2026.01.20 | ₩294,892 | ₩307,539 | ₩293,823 | ₩297,790 | +0.98% | 712.5만 |
|---|
| 2026.01.16 | ₩305,563 | ₩307,165 | ₩289,589 | ₩295,840 | -3.18% | 897.3만 |
|---|
| 2026.01.15 | ₩299,032 | ₩307,820 | ₩295,159 | ₩296,628 | -0.80% | 753.6만 |
|---|
| 2026.01.14 | ₩285,810 | ₩291,847 | ₩280,655 | ₩287,145 | +0.47% | 561.2만 |
|---|
| 2026.01.13 | ₩279,479 | ₩291,152 | ₩278,438 | ₩285,810 | +2.27% | 648.6만 |
|---|
| 2026.01.12 | ₩258,431 | ₩285,049 | ₩258,431 | ₩283,326 | +9.63% | 746.5만 |
|---|
| 2026.01.09 | ₩250,885 | ₩268,341 | ₩248,414 | ₩267,726 | +6.71% | 988.8만 |
|---|
| 2026.01.08 | ₩267,793 | ₩268,314 | ₩241,336 | ₩250,658 | -6.40% | 1190.2만 |
|---|
| 2026.01.07 | ₩283,125 | ₩284,274 | ₩260,594 | ₩266,952 | -5.71% | 1430.5만 |
|---|
| 2026.01.06 | ₩253,249 | ₩295,466 | ₩251,566 | ₩292,995 | +15.69% | 1717.8만 |
|---|
| 2026.01.05 | ₩257,990 | ₩261,583 | ₩244,140 | ₩250,925 | -2.74% | 982.7만 |
|---|
| 2026.01.02 | ₩236,661 | ₩250,778 | ₩235,993 | ₩250,685 | +5.93% | 680.8만 |
|---|
| 2025.12.31 | ₩236,087 | ₩236,394 | ₩228,728 | ₩230,077 | -2.55% | 355.2만 |
|---|
| 2025.12.30 | ₩240,761 | ₩242,351 | ₩234,070 | ₩235,139 | -2.34% | 600.8만 |
|---|
| 2025.12.29 | ₩239,065 | ₩246,771 | ₩235,993 | ₩239,973 | +0.38% | 390.6만 |
|---|
| 2025.12.26 | ₩243,486 | ₩243,766 | ₩237,983 | ₩242,458 | -0.42% | 335.2만 |
|---|
| 2025.12.24 | ₩239,346 | ₩243,806 | ₩237,436 | ₩239,813 | +0.20% | 306.7만 |
|---|
| 2025.12.23 | ₩234,417 | ₩238,264 | ₩233,055 | ₩238,064 | +1.56% | 372.1만 |
|---|
| 2025.12.22 | ₩249,042 | ₩249,990 | ₩229,516 | ₩236,074 | -5.21% | 868.5만 |
|---|
| 2025.12.19 | ₩236,167 | ₩247,439 | ₩234,631 | ₩241,843 | +2.40% | 3627만 |
|---|
| 2025.12.18 | ₩233,456 | ₩242,391 | ₩232,962 | ₩233,736 | +0.12% | 914.7만 |
|---|
| 2025.12.17 | ₩240,267 | ₩242,631 | ₩220,995 | ₩222,050 | -7.58% | 669.3만 |
|---|
| 2025.12.16 | ₩229,823 | ₩236,902 | ₩228,034 | ₩233,162 | +1.45% | 585.7만 |
|---|
| 2025.12.15 | ₩238,117 | ₩241,710 | ₩229,476 | ₩229,770 | -3.51% | 578.2만 |
|---|
| 2025.12.12 | ₩246,197 | ₩248,174 | ₩227,072 | ₩235,513 | -4.34% | 967.8만 |
|---|
| 2025.12.11 | ₩236,154 | ₩252,114 | ₩231,653 | ₩250,017 | +5.87% | 746.9만 |
|---|
| 2025.12.10 | ₩226,658 | ₩243,700 | ₩225,576 | ₩243,005 | +7.21% | 796.6만 |
|---|
| 2025.12.09 | ₩226,645 | ₩229,516 | ₩222,878 | ₩226,431 | -0.09% | 371만 |
|---|
| 2025.12.08 | ₩228,287 | ₩231,052 | ₩222,705 | ₩226,751 | -0.67% | 427.2만 |
|---|
| 2025.12.05 | ₩216,361 | ₩226,337 | ₩216,361 | ₩225,563 | +4.25% | 581.5만 |
|---|
| 2025.12.04 | ₩206,892 | ₩215,733 | ₩204,354 | ₩215,025 | +3.93% | 630.3만 |
|---|
| 2025.12.03 | ₩213,049 | ₩213,089 | ₩202,230 | ₩207,800 | -2.46% | 675.6만 |
|---|
| 2025.12.02 | ₩223,039 | ₩226,671 | ₩208,708 | ₩213,676 | -4.20% | 765.7만 |
|---|
| 2025.12.01 | ₩213,957 | ₩220,701 | ₩209,990 | ₩218,417 | +2.08% | 788.2만 |
|---|
| 2025.11.28 | ₩213,690 | ₩218,591 | ₩209,402 | ₩218,137 | +2.08% | 323.2만 |
|---|
| 2025.11.26 | ₩209,656 | ₩215,439 | ₩208,828 | ₩210,671 | +0.48% | 485.4만 |
|---|
| 2025.11.25 | ₩200,334 | ₩208,361 | ₩197,262 | ₩207,559 | +3.61% | 546.8만 |
|---|
| 2025.11.24 | ₩190,384 | ₩203,940 | ₩190,384 | ₩201,576 | +5.88% | 1081.8만 |
|---|
| 2025.11.21 | ₩187,700 | ₩188,968 | ₩176,868 | ₩185,897 | -0.96% | 1119.1만 |
|---|
| 2025.11.20 | ₩217,269 | ₩218,738 | ₩183,813 | ₩187,286 | -13.80% | 1137.4만 |
|---|
| 2025.11.19 | ₩204,154 | ₩209,202 | ₩200,441 | ₩205,636 | +0.73% | 649.9만 |
|---|
| 2025.11.18 | ₩211,499 | ₩215,453 | ₩201,336 | ₩204,154 | -3.47% | 932.1만 |
|---|
| 2025.11.17 | ₩207,693 | ₩223,693 | ₩207,693 | ₩216,962 | +4.46% | 877.4만 |
|---|
| 2025.11.14 | ₩201,109 | ₩215,933 | ₩200,441 | ₩210,791 | +4.81% | 967.8만 |
|---|
| 2025.11.13 | ₩216,962 | ₩220,207 | ₩206,718 | ₩209,897 | -3.26% | 1023.9만 |
|---|
| 2025.11.12 | ₩226,685 | ₩234,551 | ₩220,407 | ₩221,850 | -2.13% | 986.8만 |
|---|
| 2025.11.11 | ₩229,115 | ₩238,331 | ₩226,564 | ₩227,032 | -0.91% | 924.4만 |
|---|
| 2025.11.10 | ₩227,005 | ₩235,366 | ₩226,137 | ₩232,681 | +2.50% | 1123.1만 |
|---|
| 2025.11.07 | ₩213,369 | ₩218,017 | ₩204,087 | ₩217,643 | +2.00% | 965.3만 |
|---|
| 2025.11.06 | ₩213,676 | ₩223,706 | ₩213,422 | ₩218,498 | +2.26% | 841.9만 |
|---|
| 2025.11.05 | ₩204,608 | ₩220,888 | ₩204,314 | ₩213,823 | +4.50% | 974.9만 |
|---|
| 2025.11.04 | ₩202,124 | ₩207,252 | ₩200,361 | ₩203,246 | +0.56% | 887.1만 |
|---|
| 2025.11.03 | ₩203,099 | ₩213,970 | ₩197,730 | ₩211,045 | +3.91% | 1327.5만 |
|---|
| 2025.10.31 | ₩207,680 | ₩210,551 | ₩187,179 | ₩200,614 | -3.40% | 2014만 |
|---|
| 2025.10.30 | ₩183,987 | ₩189,650 | ₩180,314 | ₩184,481 | +0.27% | 1387.1만 |
|---|
| 2025.10.29 | ₩175,533 | ₩194,564 | ₩175,292 | ₩188,821 | +7.57% | 1826.7만 |
|---|
| 2025.10.28 | ₩169,215 | ₩169,376 | ₩162,738 | ₩166,838 | -1.40% | 703.2만 |
|---|
| 2025.10.27 | ₩177,629 | ₩177,763 | ₩164,568 | ₩169,175 | -4.76% | 724.9만 |
|---|
| 2025.10.24 | ₩172,821 | ₩178,351 | ₩172,327 | ₩172,862 | +0.02% | 654.6만 |
|---|
| 2025.10.23 | ₩162,872 | ₩169,242 | ₩162,564 | ₩167,907 | +3.09% | 726.4만 |
|---|
| 2025.10.22 | ₩161,830 | ₩167,105 | ₩156,568 | ₩160,895 | -0.58% | 903.4만 |
|---|
| 2025.10.21 | ₩162,230 | ₩162,925 | ₩159,733 | ₩162,150 | -0.05% | 459.4만 |
|---|
| 2025.10.20 | ₩172,207 | ₩176,294 | ₩160,067 | ₩162,311 | -5.75% | 1017.2만 |
|---|
| 2025.10.17 | ₩166,771 | ₩172,448 | ₩164,875 | ₩168,548 | +1.07% | 686.8만 |
|---|
| 2025.10.16 | ₩164,634 | ₩174,157 | ₩163,473 | ₩168,174 | +2.15% | 1387.9만 |
|---|
| 2025.10.15 | ₩155,860 | ₩161,122 | ₩151,586 | ₩160,855 | +3.20% | 994.3만 |
|---|
| 2025.10.14 | ₩155,072 | ₩156,634 | ₩150,277 | ₩151,092 | -2.57% | 784.4만 |
|---|
| 2025.10.13 | ₩163,272 | ₩163,686 | ₩154,938 | ₩158,745 | -2.77% | 838.9만 |
|---|
| 2025.10.10 | ₩160,267 | ₩162,872 | ₩153,629 | ₩154,150 | -3.82% | 704.6만 |
|---|
| 2025.10.09 | ₩159,973 | ₩161,389 | ₩157,596 | ₩159,867 | -0.07% | 623.4만 |
|---|
| 2025.10.08 | ₩161,296 | ₩164,675 | ₩159,479 | ₩161,843 | +0.34% | 719.2만 |
|---|
| 2025.10.07 | ₩170,244 | ₩170,471 | ₩157,342 | ₩160,174 | -5.92% | 1367.4만 |
|---|
| 2025.10.06 | ₩180,301 | ₩181,903 | ₩166,865 | ₩167,319 | -7.20% | 1306만 |
|---|
| 2025.10.03 | ₩175,947 | ₩181,930 | ₩173,529 | ₩175,372 | -0.33% | 846.6만 |
|---|
| 2025.10.02 | ₩181,650 | ₩183,506 | ₩171,526 | ₩175,306 | -3.49% | 1530.6만 |
|---|
| 2025.10.01 | ₩157,836 | ₩175,119 | ₩156,942 | ₩174,411 | +10.50% | 1854만 |
|---|
| 2025.09.30 | ₩157,342 | ₩163,726 | ₩156,862 | ₩160,347 | +1.91% | 1386.2만 |
|---|
| 2025.09.29 | ₩149,609 | ₩157,783 | ₩149,356 | ₩155,913 | +4.21% | 1402.4만 |
|---|
| 2025.09.26 | ₩143,533 | ₩144,321 | ₩140,795 | ₩142,745 | -0.55% | 552만 |
|---|
| 2025.09.25 | ₩142,397 | ₩145,175 | ₩141,957 | ₩143,185 | +0.55% | 849.9만 |
|---|
| 2025.09.24 | ₩148,033 | ₩150,665 | ₩145,456 | ₩146,498 | -1.04% | 841.3만 |
|---|
| 2025.09.23 | ₩150,224 | ₩151,933 | ₩146,110 | ₩147,245 | -1.98% | 737.6만 |
|---|
| 2025.09.22 | ₩143,185 | ₩150,691 | ₩143,185 | ₩150,130 | +4.85% | 968.6만 |
|---|
| 2025.09.19 | ₩141,409 | ₩143,145 | ₩140,661 | ₩142,411 | +0.71% | 1103.1만 |
|---|
| 2025.09.18 | ₩136,841 | ₩141,716 | ₩136,227 | ₩140,434 | +2.63% | 1038.9만 |
|---|
| 2025.09.17 | ₩136,534 | ₩136,761 | ₩133,182 | ₩134,811 | -1.26% | 878.8만 |
|---|
| 2025.09.16 | ₩136,935 | ₩138,872 | ₩135,479 | ₩137,683 | +0.55% | 873.5만 |
|---|
| 2025.09.15 | ₩134,157 | ₩138,604 | ₩133,556 | ₩136,748 | +1.93% | 1252.3만 |
|---|
| 2025.09.12 | ₩128,494 | ₩132,033 | ₩128,187 | ₩130,431 | +1.51% | 675.3만 |
|---|
| 2025.09.11 | ₩129,376 | ₩130,591 | ₩126,090 | ₩128,414 | -0.74% | 698.5만 |
|---|
| 2025.09.10 | ₩128,067 | ₩128,454 | ₩125,436 | ₩126,905 | -0.91% | 839.8만 |
|---|
| 2025.09.09 | ₩124,207 | ₩127,372 | ₩123,806 | ₩126,264 | +1.66% | 719.5만 |
|---|
| 2025.09.08 | ₩123,593 | ₩124,875 | ₩122,404 | ₩124,594 | +0.81% | 849.9만 |
|---|
| 2025.09.05 | ₩123,526 | ₩124,341 | ₩122,110 | ₩122,925 | -0.49% | 2031만 |
|---|
| 2025.09.04 | ₩115,379 | ₩121,402 | ₩114,751 | ₩120,855 | +4.75% | 1354.3만 |
|---|
| 2025.09.03 | ₩112,321 | ₩115,232 | ₩111,306 | ₩114,858 | +2.26% | 1219.5만 |
|---|
| 2025.09.02 | ₩104,868 | ₩109,436 | ₩104,040 | ₩109,396 | +4.32% | 577.8만 |
|---|
| 2025.08.29 | ₩108,942 | ₩109,943 | ₩106,578 | ₩107,299 | -1.51% | 500.4만 |
|---|
| 2025.08.28 | ₩108,047 | ₩109,730 | ₩107,780 | ₩109,569 | +1.41% | 455.8만 |
|---|