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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩576,431 | ₩599,475 | ₩516,860 | ₩531,950 | -7.72% | 4902.4만 |
| 2026.09.28–2026.10.02 | ₩601,215 | ₩623,831 | ₩530,999 | ₩556,065 | -7.51% | 5143.6만 |
| 2026.09.21–2026.09.25 | ₩610,093 | ₩636,899 | ₩585,402 | ₩611,659 | +0.26% | 3424.1만 |
| 2026.09.14–2026.09.18 | ₩558,783 | ₩601,001 | ₩545,126 | ₩590,972 | +5.76% | 4344.3만 |
| 2026.09.08–2026.09.11 | ₩642,724 | ₩663,451 | ₩592,874 | ₩598,765 | -6.84% | 2007.5만 |
| 2026.08.31–2026.09.04 | ₩611,780 | ₩626,897 | ₩563,550 | ₩625,920 | +2.31% | 2671.5만 |
| 2026.08.24–2026.08.28 | ₩597,654 | ₩642,510 | ₩561,756 | ₩615,194 | +2.93% | 2960.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩703,674 |
| ₩734,564 |
| ₩607,495 |
| ₩615,181 |
| -12.58% |
| 3543.4만 |
| 2026.08.10–2026.08.14 | ₩581,961 | ₩691,382 | ₩568,236 | ₩681,273 | +17.07% | 3774.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩702,108 | ₩756,068 | ₩545,608 | ₩581,519 | -17.18% | 5373.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩700,287 | ₩776,608 | ₩565,197 | ₩729,530 | +4.18% | 4387.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩657,921 | ₩771,748 | ₩649,780 | ₩696,002 | +5.79% | 2875.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩738,675 | ₩789,530 | ₩576,458 | ₩638,988 | -13.50% | 4030.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩759,202 | ₩805,396 | ₩683,375 | ₩780,076 | +2.75% | 3414.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩804,138 | ₩889,056 | ₩704,089 | ₩721,710 | -10.25% | 3740.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,034,697 | ₩1,044,137 | ₩775,952 | ₩785,245 | -24.11% | 7318.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩828,534 | ₩1,071,010 | ₩819,456 | ₩999,187 | +20.60% | 5563.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩723,330 | ₩766,285 | ₩643,875 | ₩753,752 | +4.21% | 3210.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩717,693 | ₩806,789 | ₩684,661 | ₩685,183 | -4.53% | 3461.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩675,957 | ₩741,125 | ₩670,159 | ₩711,280 | +5.23% | 2820.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩649,861 | ₩656,087 | ₩581,117 | ₩648,441 | -0.22% | 2974만 |
|---|
| 2026.05.11–2026.05.15 | ₩654,801 | ₩703,165 | ₩622,626 | ₩645,415 | -1.43% | 3612.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩576,739 | ₩647,892 | ₩573,766 | ₩642,710 | +11.44% | 4340.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩551,298 | ₩598,015 | ₩500,805 | ₩577,797 | +4.81% | 5071.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩503,443 | ₩557,511 | ₩490,602 | ₩540,948 | +7.45% | 3091.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩457,329 | ₩507,447 | ₩454,584 | ₩498,797 | +9.07% | 3068.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩405,952 | ₩468,308 | ₩395,977 | ₩459,846 | +13.28% | 3610.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩378,168 | ₩408,322 | ₩333,486 | ₩394,959 | +4.44% | 3862.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩399,833 | ₩424,363 | ₩361,525 | ₩368,675 | -7.79% | 4051만 |
|---|
| 2026.03.16–2026.03.20 | ₩378,650 | ₩427,965 | ₩373,267 | ₩392,455 | +3.65% | 5723.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩320,271 | ₩375,919 | ₩318,677 | ₩364,591 | +13.84% | 3934.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩362,194 | ₩380,163 | ₩326,979 | ₩328,385 | -9.33% | 3976.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩379,762 | ₩398,427 | ₩358,646 | ₩374,513 | -1.38% | 4883.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩371,379 | ₩414,950 | ₩364,203 | ₩382,306 | +2.94% | 3860.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩374,633 | ₩411,736 | ₩349,139 | ₩377,030 | +0.64% | 5352.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩326,390 | ₩397,008 | ₩323,190 | ₩378,369 | +15.93% | 6677.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩316,133 | ₩382,172 | ₩313,750 | ₩335,053 | +5.98% | 6816.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩295,647 | ₩331,987 | ₩294,576 | ₩316,521 | +7.06% | 3161.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩259,093 | ₩308,608 | ₩259,093 | ₩296,597 | +14.48% | 3607.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩258,651 | ₩296,223 | ₩241,954 | ₩268,412 | +3.77% | 6310만 |
|---|
| 2025.12.29–2026.01.02 | ₩239,677 | ₩251,420 | ₩229,314 | ₩251,327 | +4.86% | 2027.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩249,680 | ₩250,630 | ₩230,104 | ₩243,078 | -2.64% | 1882.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩238,727 | ₩248,073 | ₩221,561 | ₩242,463 | +1.56% | 6374.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩228,872 | ₩252,759 | ₩223,275 | ₩236,116 | +3.17% | 3309.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩214,505 | ₩227,252 | ₩202,748 | ₩226,140 | +5.42% | 3441.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩190,872 | ₩219,151 | ₩190,872 | ₩218,696 | +14.58% | 2437.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩208,225 | ₩224,266 | ₩177,321 | ₩186,373 | -10.49% | 4715.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩227,586 | ₩238,941 | ₩200,954 | ₩211,331 | -7.14% | 5025.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩203,619 | ₩224,279 | ₩198,236 | ₩218,200 | +7.16% | 4996.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩178,084 | ₩211,090 | ₩163,155 | ₩201,128 | +12.94% | 6655.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩172,648 | ₩178,807 | ₩156,969 | ₩173,304 | +0.38% | 3761만 |
|---|
| 2025.10.13–2025.10.17 | ₩163,690 | ₩174,603 | ₩150,662 | ₩168,979 | +3.23% | 4692.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩160,678 | ₩163,289 | ₩154,023 | ₩154,545 | -3.82% | 704.6만 |
|---|