시장 데이터를 불러오는 중
전체 종목
Williams-Sonoma, Inc. Common Stock (DE) 과거 주가
Williams-Sonoma, Inc. Common Stock (DE) · WSM · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Williams-Sonoma, Inc. Common Stock (DE) · WSM · NYSE
주요 사업 분야는 가구·실내 생활용품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩320,747 | ₩326,054 | ₩320,305 | ₩323,990 | +1.01% | 93.4만 |
| 2026.10.08 | ₩316,352 | ₩325,169 | ₩314,677 | ₩320,265 | +1.24% | 144.6만 |
| 2026.10.07 | ₩320,519 | ₩326,040 | ₩319,997 | ₩322,221 | +0.53% | 96.3만 |
| 2026.10.06 | ₩322,543 | ₩330,221 | ₩320,560 | ₩324,620 | +0.64% | 117.2만 |
| 2026.10.05 | ₩312,506 | ₩322,221 | ₩310,469 | ₩319,863 | +2.35% | 120.3만 |
| 2026.10.02 | ₩318,174 | ₩318,710 | ₩309,826 | ₩311,287 | -2.16% | 94.5만 |
| 2026.10.01 | ₩307,588 | ₩313,417 | ₩301,799 | ₩312,747 | +1.68% | 148.7만 |
| 2026.09.30 | ₩311,635 | ₩312,787 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩305,444 |
| -1.99% |
| 120.3만 |
| 2026.09.29 | ₩311,782 | ₩312,761 | ₩305,873 | ₩308,151 | -1.16% | 65.8만 |
|---|
| 2026.09.28 | ₩306,047 | ₩312,064 | ₩303,139 | ₩309,585 | +1.16% | 86.4만 |
|---|
| 2026.09.25 | ₩306,422 | ₩313,350 | ₩304,010 | ₩310,751 | +1.41% | 62.4만 |
|---|
| 2026.09.24 | ₩305,431 | ₩307,963 | ₩302,577 | ₩306,409 | +0.32% | 86.4만 |
|---|
| 2026.09.23 | ₩310,134 | ₩311,997 | ₩304,881 | ₩305,297 | -1.56% | 108.8만 |
|---|
| 2026.09.22 | ₩309,705 | ₩314,007 | ₩308,526 | ₩311,809 | +0.68% | 109.7만 |
|---|
| 2026.09.21 | ₩302,979 | ₩306,717 | ₩298,516 | ₩304,399 | +0.47% | 101.8만 |
|---|
| 2026.09.18 | ₩295,327 | ₩300,741 | ₩291,521 | ₩300,432 | +1.73% | 272.8만 |
|---|
| 2026.09.17 | ₩298,369 | ₩300,607 | ₩292,593 | ₩293,357 | -1.68% | 114.6만 |
|---|
| 2026.09.16 | ₩295,555 | ₩301,062 | ₩290,356 | ₩292,392 | -1.07% | 130.3만 |
|---|
| 2026.09.15 | ₩307,789 | ₩307,789 | ₩295,943 | ₩296,774 | -3.58% | 155만 |
|---|
| 2026.09.14 | ₩300,620 | ₩308,084 | ₩295,608 | ₩307,441 | +2.27% | 100.9만 |
|---|
| 2026.09.11 | ₩305,243 | ₩305,860 | ₩302,121 | ₩303,153 | -0.68% | 84.3만 |
|---|
| 2026.09.10 | ₩304,332 | ₩304,332 | ₩296,345 | ₩299,816 | -1.48% | 96.2만 |
|---|
| 2026.09.09 | ₩308,674 | ₩308,674 | ₩302,268 | ₩304,881 | -1.23% | 126.4만 |
|---|
| 2026.09.08 | ₩307,186 | ₩309,411 | ₩301,598 | ₩305,297 | -0.62% | 131.8만 |
|---|
| 2026.09.04 | ₩297,431 | ₩305,927 | ₩296,131 | ₩304,747 | +2.46% | 103.3만 |
|---|
| 2026.09.03 | ₩300,526 | ₩301,277 | ₩292,928 | ₩298,503 | -0.67% | 118.2만 |
|---|
| 2026.09.02 | ₩296,707 | ₩301,049 | ₩295,756 | ₩297,109 | +0.14% | 136.7만 |
|---|
| 2026.09.01 | ₩300,848 | ₩302,845 | ₩294,577 | ₩297,645 | -1.06% | 118.7만 |
|---|
| 2026.08.31 | ₩310,965 | ₩311,233 | ₩300,379 | ₩305,860 | -1.64% | 178.7만 |
|---|
| 2026.08.28 | ₩315,803 | ₩320,251 | ₩310,107 | ₩315,025 | -0.25% | 97.2만 |
|---|
| 2026.08.27 | ₩316,848 | ₩332,419 | ₩312,828 | ₩319,461 | +0.82% | 169.7만 |
|---|
| 2026.08.26 | ₩300,164 | ₩324,097 | ₩296,600 | ₩318,161 | +6.00% | 242.9만 |
|---|
| 2026.08.25 | ₩321,940 | ₩321,940 | ₩309,049 | ₩314,556 | -2.29% | 146만 |
|---|
| 2026.08.24 | ₩319,916 | ₩324,901 | ₩318,416 | ₩318,617 | -0.41% | 102.4만 |
|---|
| 2026.08.21 | ₩316,406 | ₩319,005 | ₩313,565 | ₩318,362 | +0.62% | 88.4만 |
|---|
| 2026.08.20 | ₩319,702 | ₩320,064 | ₩312,667 | ₩315,843 | -1.21% | 80.2만 |
|---|
| 2026.08.19 | ₩324,888 | ₩334,697 | ₩322,154 | ₩324,700 | -0.06% | 69.9만 |
|---|
| 2026.08.18 | ₩323,615 | ₩328,090 | ₩318,416 | ₩323,467 | -0.05% | 59.7만 |
|---|
| 2026.08.17 | ₩320,412 | ₩323,079 | ₩318,911 | ₩322,168 | +0.55% | 123.7만 |
|---|
| 2026.08.14 | ₩327,099 | ₩327,126 | ₩320,908 | ₩323,722 | -1.03% | 70.8만 |
|---|
| 2026.08.13 | ₩333,504 | ₩333,611 | ₩324,593 | ₩324,874 | -2.59% | 68.2만 |
|---|
| 2026.08.12 | ₩334,496 | ₩336,868 | ₩327,581 | ₩328,506 | -1.79% | 77.1만 |
|---|
| 2026.08.11 | ₩333,116 | ₩341,558 | ₩332,580 | ₩335,796 | +0.80% | 73.3만 |
|---|
| 2026.08.10 | ₩333,745 | ₩338,569 | ₩333,745 | ₩336,104 | +0.71% | 94.2만 |
|---|
| 2026.08.07 | ₩330,168 | ₩337,538 | ₩328,586 | ₩337,390 | +2.19% | 99.6만 |
|---|
| 2026.08.06 | ₩335,260 | ₩336,439 | ₩328,908 | ₩330,838 | -1.32% | 95만 |
|---|
| 2026.08.05 | ₩331,910 | ₩339,012 | ₩331,789 | ₩332,647 | +0.22% | 108.5만 |
|---|
| 2026.08.04 | ₩329,042 | ₩336,117 | ₩328,305 | ₩333,504 | +1.36% | 153.1만 |
|---|
| 2026.08.03 | ₩312,720 | ₩322,811 | ₩312,010 | ₩321,337 | +2.76% | 84.5만 |
|---|
| 2026.07.31 | ₩311,756 | ₩314,945 | ₩306,221 | ₩306,409 | -1.72% | 82.6만 |
|---|
| 2026.07.30 | ₩310,362 | ₩313,538 | ₩306,597 | ₩312,653 | +0.74% | 68.7만 |
|---|
| 2026.07.29 | ₩312,452 | ₩317,478 | ₩308,982 | ₩313,310 | +0.27% | 64.5만 |
|---|
| 2026.07.28 | ₩318,496 | ₩324,204 | ₩313,645 | ₩316,674 | -0.57% | 105.6만 |
|---|
| 2026.07.27 | ₩308,687 | ₩314,838 | ₩308,566 | ₩314,087 | +1.75% | 81.5만 |
|---|
| 2026.07.24 | ₩291,669 | ₩305,525 | ₩291,669 | ₩303,836 | +4.17% | 75.1만 |
|---|
| 2026.07.23 | ₩291,588 | ₩294,804 | ₩289,150 | ₩292,928 | +0.46% | 76.8만 |
|---|
| 2026.07.22 | ₩295,541 | ₩298,891 | ₩295,086 | ₩297,940 | +0.81% | 53.3만 |
|---|
| 2026.07.21 | ₩300,741 | ₩301,545 | ₩293,116 | ₩296,319 | -1.47% | 76.7만 |
|---|
| 2026.07.20 | ₩307,548 | ₩307,602 | ₩298,771 | ₩299,280 | -2.69% | 77만 |
|---|
| 2026.07.17 | ₩302,979 | ₩313,216 | ₩301,437 | ₩306,074 | +1.02% | 174.6만 |
|---|
| 2026.07.16 | ₩297,230 | ₩310,844 | ₩297,230 | ₩306,034 | +2.96% | 82.8만 |
|---|
| 2026.07.15 | ₩294,644 | ₩299,320 | ₩292,754 | ₩298,610 | +1.35% | 92.1만 |
|---|
| 2026.07.14 | ₩293,330 | ₩297,350 | ₩292,245 | ₩295,260 | +0.66% | 74.2만 |
|---|
| 2026.07.13 | ₩297,685 | ₩300,164 | ₩287,019 | ₩290,315 | -2.48% | 109.2만 |
|---|
| 2026.07.10 | ₩296,466 | ₩301,089 | ₩296,131 | ₩297,149 | +0.23% | 100.1만 |
|---|
| 2026.07.09 | ₩293,397 | ₩300,231 | ₩293,397 | ₩294,496 | +0.37% | 83.9만 |
|---|
| 2026.07.08 | ₩292,701 | ₩293,491 | ₩288,265 | ₩292,553 | -0.05% | 103.5만 |
|---|
| 2026.07.07 | ₩302,376 | ₩302,376 | ₩294,751 | ₩298,141 | -1.40% | 81.3만 |
|---|
| 2026.07.06 | ₩304,185 | ₩305,538 | ₩297,819 | ₩299,937 | -1.40% | 98.8만 |
|---|
| 2026.07.02 | ₩305,525 | ₩307,628 | ₩299,293 | ₩304,895 | -0.21% | 107만 |
|---|
| 2026.07.01 | ₩315,535 | ₩315,535 | ₩305,498 | ₩305,726 | -3.11% | 154.4만 |
|---|
| 2026.06.30 | ₩324,030 | ₩324,030 | ₩311,876 | ₩312,359 | -3.60% | 122.2만 |
|---|
| 2026.06.29 | ₩317,880 | ₩322,704 | ₩314,878 | ₩321,833 | +1.24% | 93.4만 |
|---|
| 2026.06.26 | ₩320,399 | ₩322,154 | ₩316,312 | ₩320,519 | +0.04% | 173.5만 |
|---|
| 2026.06.25 | ₩320,184 | ₩327,836 | ₩319,153 | ₩321,685 | +0.47% | 146.4만 |
|---|
| 2026.06.24 | ₩305,377 | ₩321,538 | ₩305,377 | ₩315,789 | +3.41% | 140.5만 |
|---|
| 2026.06.23 | ₩298,288 | ₩304,654 | ₩298,288 | ₩303,032 | +1.59% | 117.6만 |
|---|
| 2026.06.22 | ₩299,776 | ₩306,664 | ₩299,374 | ₩302,925 | +1.05% | 122.7만 |
|---|
| 2026.06.18 | ₩302,845 | ₩309,076 | ₩300,151 | ₩304,077 | +0.41% | 252.4만 |
|---|
| 2026.06.17 | ₩305,538 | ₩314,127 | ₩295,729 | ₩296,345 | -3.01% | 202.1만 |
|---|
| 2026.06.16 | ₩301,705 | ₩309,478 | ₩299,829 | ₩304,426 | +0.90% | 123.9만 |
|---|
| 2026.06.15 | ₩306,583 | ₩308,875 | ₩298,489 | ₩299,213 | -2.40% | 140.8만 |
|---|
| 2026.06.12 | ₩297,659 | ₩300,607 | ₩293,062 | ₩299,548 | +0.63% | 149만 |
|---|
| 2026.06.11 | ₩279,501 | ₩293,974 | ₩278,912 | ₩293,116 | +4.87% | 107.5만 |
|---|
| 2026.06.10 | ₩286,014 | ₩286,563 | ₩277,304 | ₩277,304 | -3.05% | 106.4만 |
|---|
| 2026.06.09 | ₩274,463 | ₩289,069 | ₩270,979 | ₩285,652 | +4.08% | 134.1만 |
|---|
| 2026.06.08 | ₩272,118 | ₩279,126 | ₩270,202 | ₩271,341 | -0.29% | 94.9만 |
|---|
| 2026.06.05 | ₩276,031 | ₩278,416 | ₩274,316 | ₩274,677 | -0.49% | 83만 |
|---|
| 2026.06.04 | ₩281,525 | ₩282,061 | ₩277,733 | ₩278,845 | -0.95% | 88.8만 |
|---|
| 2026.06.03 | ₩271,702 | ₩278,228 | ₩268,540 | ₩277,532 | +2.15% | 73.9만 |
|---|
| 2026.06.02 | ₩269,666 | ₩275,709 | ₩268,955 | ₩273,150 | +1.29% | 86.6만 |
|---|
| 2026.06.01 | ₩269,974 | ₩271,863 | ₩265,083 | ₩270,872 | +0.33% | 81.2만 |
|---|
| 2026.05.29 | ₩275,736 | ₩279,207 | ₩272,640 | ₩272,788 | -1.07% | 171.8만 |
|---|
| 2026.05.28 | ₩268,969 | ₩277,987 | ₩266,945 | ₩275,508 | +2.43% | 120.5만 |
|---|
| 2026.05.27 | ₩268,004 | ₩277,290 | ₩267,964 | ₩272,265 | +1.59% | 117만 |
|---|
| 2026.05.26 | ₩262,644 | ₩267,401 | ₩261,183 | ₩265,833 | +1.21% | 96.6만 |
|---|
| 2026.05.22 | ₩258,222 | ₩259,897 | ₩256,212 | ₩257,954 | -0.10% | 100.2만 |
|---|
| 2026.05.21 | ₩244,219 | ₩259,937 | ₩237,787 | ₩257,203 | +5.32% | 260.3만 |
|---|
| 2026.05.20 | ₩230,430 | ₩242,115 | ₩225,525 | ₩241,539 | +4.82% | 233.9만 |
|---|
| 2026.05.19 | ₩226,490 | ₩230,483 | ₩221,787 | ₩230,162 | +1.62% | 202.6만 |
|---|
| 2026.05.18 | ₩225,271 | ₩230,926 | ₩222,752 | ₩226,678 | +0.62% | 137.3만 |
|---|
| 2026.05.15 | ₩231,730 | ₩232,761 | ₩225,365 | ₩225,981 | -2.48% | 121.3만 |
|---|
| 2026.05.14 | ₩231,261 | ₩234,369 | ₩229,398 | ₩232,694 | +0.62% | 105.3만 |
|---|
| 2026.05.13 | ₩236,849 | ₩236,849 | ₩226,946 | ₩230,564 | -2.65% | 106.1만 |
|---|
| 2026.05.12 | ₩233,673 | ₩237,921 | ₩230,885 | ₩235,026 | +0.58% | 96.1만 |
|---|
| 2026.05.11 | ₩244,634 | ₩244,634 | ₩235,736 | ₩235,978 | -3.54% | 103.4만 |
|---|
| 2026.05.08 | ₩248,386 | ₩249,003 | ₩242,155 | ₩244,018 | -1.76% | 90.1만 |
|---|
| 2026.05.07 | ₩250,597 | ₩251,267 | ₩243,106 | ₩245,786 | -1.92% | 82만 |
|---|
| 2026.05.06 | ₩246,054 | ₩252,781 | ₩245,157 | ₩249,874 | +1.55% | 137.5만 |
|---|
| 2026.05.05 | ₩237,371 | ₩242,959 | ₩235,107 | ₩241,565 | +1.77% | 121.8만 |
|---|
| 2026.05.04 | ₩238,698 | ₩241,244 | ₩233,981 | ₩235,428 | -1.37% | 140.4만 |
|---|
| 2026.05.01 | ₩243,589 | ₩244,822 | ₩240,855 | ₩241,190 | -0.98% | 92.3만 |
|---|
| 2026.04.30 | ₩243,187 | ₩245,679 | ₩242,195 | ₩242,825 | -0.15% | 104.2만 |
|---|
| 2026.04.29 | ₩249,016 | ₩250,235 | ₩241,874 | ₩242,785 | -2.50% | 91만 |
|---|
| 2026.04.28 | ₩258,302 | ₩260,245 | ₩249,887 | ₩251,120 | -2.78% | 81.8만 |
|---|
| 2026.04.27 | ₩255,609 | ₩259,187 | ₩252,889 | ₩257,351 | +0.68% | 97.1만 |
|---|
| 2026.04.24 | ₩256,225 | ₩260,151 | ₩252,982 | ₩255,341 | -0.35% | 83만 |
|---|
| 2026.04.23 | ₩264,118 | ₩266,383 | ₩255,234 | ₩257,806 | -2.39% | 88.4만 |
|---|
| 2026.04.22 | ₩272,815 | ₩273,391 | ₩261,666 | ₩264,373 | -3.09% | 119.7만 |
|---|
| 2026.04.21 | ₩274,114 | ₩279,716 | ₩270,228 | ₩271,059 | -1.11% | 114.3만 |
|---|
| 2026.04.20 | ₩264,855 | ₩271,193 | ₩262,389 | ₩270,711 | +2.21% | 83.3만 |
|---|
| 2026.04.17 | ₩260,500 | ₩274,530 | ₩259,294 | ₩266,249 | +2.21% | 151.7만 |
|---|
| 2026.04.16 | ₩258,222 | ₩262,242 | ₩255,703 | ₩256,614 | -0.62% | 90.3만 |
|---|
| 2026.04.15 | ₩258,289 | ₩259,950 | ₩253,438 | ₩258,450 | +0.06% | 111.9만 |
|---|
| 2026.04.14 | ₩260,044 | ₩262,912 | ₩259,187 | ₩259,749 | -0.11% | 89.3만 |
|---|
| 2026.04.13 | ₩256,949 | ₩262,202 | ₩255,957 | ₩259,321 | +0.92% | 127.5만 |
|---|
| 2026.04.10 | ₩259,964 | ₩259,964 | ₩252,500 | ₩253,438 | -2.51% | 79.4만 |
|---|
| 2026.04.09 | ₩249,820 | ₩258,088 | ₩247,743 | ₩256,359 | +2.62% | 97.4만 |
|---|
| 2026.04.08 | ₩250,972 | ₩261,022 | ₩249,847 | ₩251,294 | +0.13% | 136만 |
|---|
| 2026.04.07 | ₩243,334 | ₩244,768 | ₩237,867 | ₩241,110 | -0.91% | 117.1만 |
|---|
| 2026.04.06 | ₩241,431 | ₩244,996 | ₩236,447 | ₩244,714 | +1.36% | 86.1만 |
|---|
| 2026.04.02 | ₩236,594 | ₩246,644 | ₩236,447 | ₩241,431 | +2.04% | 99.9만 |
|---|
| 2026.04.01 | ₩241,137 | ₩244,902 | ₩238,242 | ₩241,699 | +0.23% | 111.4만 |
|---|
| 2026.03.31 | ₩242,289 | ₩248,158 | ₩238,818 | ₩244,326 | +0.84% | 96.7만 |
|---|
| 2026.03.30 | ₩238,524 | ₩241,753 | ₩234,825 | ₩236,969 | -0.65% | 159.7만 |
|---|
| 2026.03.27 | ₩238,390 | ₩239,984 | ₩233,847 | ₩234,892 | -1.47% | 191.6만 |
|---|
| 2026.03.26 | ₩240,775 | ₩246,054 | ₩239,247 | ₩241,954 | +0.49% | 142.8만 |
|---|
| 2026.03.25 | ₩244,647 | ₩248,292 | ₩236,246 | ₩243,790 | -0.35% | 94.7만 |
|---|
| 2026.03.24 | ₩242,999 | ₩248,480 | ₩240,024 | ₩242,664 | -0.14% | 115.8만 |
|---|
| 2026.03.23 | ₩243,803 | ₩249,418 | ₩243,790 | ₩246,188 | +0.98% | 159.8만 |
|---|
| 2026.03.20 | ₩243,991 | ₩244,312 | ₩237,679 | ₩239,086 | -2.01% | 312.1만 |
|---|
| 2026.03.19 | ₩241,458 | ₩247,086 | ₩235,174 | ₩244,661 | +1.33% | 149.8만 |
|---|
| 2026.03.18 | ₩249,230 | ₩261,049 | ₩242,544 | ₩246,698 | -1.02% | 311.5만 |
|---|
| 2026.03.17 | ₩247,729 | ₩252,420 | ₩241,257 | ₩244,111 | -1.46% | 218.1만 |
|---|
| 2026.03.16 | ₩242,745 | ₩249,257 | ₩242,369 | ₩244,366 | +0.67% | 151.3만 |
|---|
| 2026.03.13 | ₩243,039 | ₩245,639 | ₩235,535 | ₩241,190 | -0.76% | 106.6만 |
|---|
| 2026.03.12 | ₩244,674 | ₩247,917 | ₩234,973 | ₩240,266 | -1.80% | 163.5만 |
|---|
| 2026.03.11 | ₩251,160 | ₩251,468 | ₩244,554 | ₩248,936 | -0.89% | 141.5만 |
|---|
| 2026.03.10 | ₩250,838 | ₩259,401 | ₩249,217 | ₩252,446 | +0.64% | 95.5만 |
|---|
| 2026.03.09 | ₩243,776 | ₩253,585 | ₩236,648 | ₩252,326 | +3.51% | 152.1만 |
|---|
| 2026.03.06 | ₩252,929 | ₩253,478 | ₩245,478 | ₩249,941 | -1.18% | 119.3만 |
|---|
| 2026.03.05 | ₩259,736 | ₩264,708 | ₩250,932 | ₩259,414 | -0.12% | 163.8만 |
|---|
| 2026.03.04 | ₩270,282 | ₩272,104 | ₩262,805 | ₩263,100 | -2.66% | 81.7만 |
|---|
| 2026.03.03 | ₩261,719 | ₩267,709 | ₩255,957 | ₩267,441 | +2.19% | 102.6만 |
|---|
| 2026.03.02 | ₩269,384 | ₩273,297 | ₩263,569 | ₩269,800 | +0.15% | 93.7만 |
|---|
| 2026.02.27 | ₩277,786 | ₩279,475 | ₩271,595 | ₩275,575 | -0.80% | 133.8만 |
|---|
| 2026.02.26 | ₩282,744 | ₩287,086 | ₩280,841 | ₩283,253 | +0.18% | 70.5만 |
|---|
| 2026.02.25 | ₩280,627 | ₩281,002 | ₩272,774 | ₩280,359 | -0.10% | 73.7만 |
|---|
| 2026.02.24 | ₩271,729 | ₩281,310 | ₩269,813 | ₩280,024 | +3.05% | 68만 |
|---|
| 2026.02.23 | ₩283,789 | ₩283,789 | ₩270,403 | ₩270,523 | -4.67% | 108.5만 |
|---|
| 2026.02.20 | ₩281,619 | ₩297,484 | ₩281,619 | ₩287,917 | +2.24% | 120.6만 |
|---|
| 2026.02.19 | ₩280,600 | ₩283,763 | ₩272,975 | ₩282,503 | +0.68% | 90만 |
|---|
| 2026.02.18 | ₩282,744 | ₩290,262 | ₩281,712 | ₩286,711 | +1.40% | 76.9만 |
|---|
| 2026.02.17 | ₩289,645 | ₩289,833 | ₩277,089 | ₩283,843 | -2.00% | 103.8만 |
|---|
| 2026.02.13 | ₩282,932 | ₩287,541 | ₩273,927 | ₩287,528 | +1.62% | 125.8만 |
|---|
| 2026.02.12 | ₩287,568 | ₩293,706 | ₩276,955 | ₩277,103 | -3.64% | 107.6만 |
|---|
| 2026.02.11 | ₩292,419 | ₩296,144 | ₩285,625 | ₩285,639 | -2.32% | 132.2만 |
|---|
| 2026.02.10 | ₩291,428 | ₩295,488 | ₩288,774 | ₩290,490 | -0.32% | 78.8만 |
|---|
| 2026.02.09 | ₩293,062 | ₩297,056 | ₩291,495 | ₩291,548 | -0.52% | 88.5만 |
|---|
| 2026.02.06 | ₩287,153 | ₩296,399 | ₩286,041 | ₩295,702 | +2.98% | 79.4만 |
|---|
| 2026.02.05 | ₩288,560 | ₩289,163 | ₩280,064 | ₩284,741 | -1.32% | 96.4만 |
|---|
| 2026.02.04 | ₩292,500 | ₩297,230 | ₩284,848 | ₩289,217 | -1.12% | 96.8만 |
|---|
| 2026.02.03 | ₩286,831 | ₩296,051 | ₩285,156 | ₩289,485 | +0.93% | 104.8만 |
|---|
| 2026.02.02 | ₩274,289 | ₩287,273 | ₩272,855 | ₩286,804 | +4.56% | 130.5만 |
|---|
| 2026.01.30 | ₩274,986 | ₩279,743 | ₩270,054 | ₩274,235 | -0.27% | 105만 |
|---|
| 2026.01.29 | ₩277,706 | ₩281,176 | ₩273,511 | ₩275,589 | -0.76% | 72만 |
|---|
| 2026.01.28 | ₩280,051 | ₩282,222 | ₩271,716 | ₩275,669 | -1.56% | 64.6만 |
|---|
| 2026.01.27 | ₩278,550 | ₩281,806 | ₩276,031 | ₩279,059 | +0.18% | 79.6만 |
|---|
| 2026.01.26 | ₩273,699 | ₩275,428 | ₩269,719 | ₩274,262 | +0.21% | 63.3만 |
|---|
| 2026.01.23 | ₩278,898 | ₩279,662 | ₩270,979 | ₩274,034 | -1.74% | 95.1만 |
|---|
| 2026.01.22 | ₩290,088 | ₩294,188 | ₩280,761 | ₩281,404 | -2.99% | 116.3만 |
|---|
| 2026.01.21 | ₩277,384 | ₩290,999 | ₩275,656 | ₩288,828 | +4.13% | 106.3만 |
|---|
| 2026.01.20 | ₩278,858 | ₩283,481 | ₩275,026 | ₩275,897 | -1.06% | 100.4만 |
|---|
| 2026.01.16 | ₩281,351 | ₩284,218 | ₩279,166 | ₩283,428 | +0.74% | 103.1만 |
|---|
| 2026.01.15 | ₩276,098 | ₩282,650 | ₩274,155 | ₩281,404 | +1.92% | 128.3만 |
|---|
| 2026.01.14 | ₩274,919 | ₩279,930 | ₩273,257 | ₩276,915 | +0.73% | 108.6만 |
|---|
| 2026.01.13 | ₩277,357 | ₩284,352 | ₩277,089 | ₩278,831 | +0.53% | 117.9만 |
|---|
| 2026.01.12 | ₩264,118 | ₩276,862 | ₩261,237 | ₩276,393 | +4.65% | 109만 |
|---|
| 2026.01.09 | ₩268,017 | ₩271,059 | ₩259,280 | ₩266,718 | -0.48% | 111.9만 |
|---|
| 2026.01.08 | ₩254,456 | ₩269,277 | ₩252,929 | ₩265,069 | +4.17% | 110.7만 |
|---|
| 2026.01.07 | ₩264,721 | ₩267,535 | ₩256,681 | ₩257,069 | -2.89% | 88.1만 |
|---|
| 2026.01.06 | ₩254,952 | ₩265,016 | ₩253,612 | ₩263,984 | +3.54% | 142.3만 |
|---|
| 2026.01.05 | ₩251,281 | ₩262,644 | ₩248,614 | ₩256,962 | +2.26% | 127.9만 |
|---|
| 2026.01.02 | ₩244,795 | ₩253,250 | ₩243,133 | ₩251,723 | +2.83% | 168.8만 |
|---|
| 2025.12.31 | ₩242,410 | ₩243,817 | ₩239,220 | ₩239,314 | -1.28% | 86.7만 |
|---|
| 2025.12.30 | ₩250,182 | ₩250,450 | ₩242,919 | ₩243,080 | -2.84% | 71.1만 |
|---|
| 2025.12.29 | ₩250,584 | ₩252,889 | ₩249,351 | ₩250,771 | +0.07% | 70.3만 |
|---|
| 2025.12.26 | ₩252,862 | ₩253,639 | ₩250,061 | ₩252,714 | -0.06% | 49.9만 |
|---|
| 2025.12.24 | ₩251,120 | ₩254,778 | ₩251,120 | ₩253,894 | +1.10% | 37만 |
|---|
| 2025.12.23 | ₩255,984 | ₩257,270 | ₩249,820 | ₩252,071 | -1.53% | 100.6만 |
|---|
| 2025.12.22 | ₩255,662 | ₩256,252 | ₩252,085 | ₩256,064 | +0.16% | 95.6만 |
|---|
| 2025.12.19 | ₩253,693 | ₩257,512 | ₩250,905 | ₩255,783 | +0.82% | 355.6만 |
|---|
| 2025.12.18 | ₩253,451 | ₩263,770 | ₩253,116 | ₩253,746 | +0.12% | 153.3만 |
|---|
| 2025.12.17 | ₩250,249 | ₩251,830 | ₩246,443 | ₩248,828 | -0.57% | 109.1만 |
|---|
| 2025.12.16 | ₩249,860 | ₩250,771 | ₩246,497 | ₩248,587 | -0.51% | 138.9만 |
|---|
| 2025.12.15 | ₩252,929 | ₩255,582 | ₩248,252 | ₩248,480 | -1.76% | 124.4만 |
|---|
| 2025.12.12 | ₩254,564 | ₩257,029 | ₩245,465 | ₩251,374 | -1.25% | 155.1만 |
|---|
| 2025.12.11 | ₩253,599 | ₩255,917 | ₩250,155 | ₩253,639 | +0.02% | 120.4만 |
|---|
| 2025.12.10 | ₩242,316 | ₩253,264 | ₩241,807 | ₩250,718 | +3.47% | 149.4만 |
|---|
| 2025.12.09 | ₩239,180 | ₩244,393 | ₩239,180 | ₩241,847 | +1.11% | 118.3만 |
|---|
| 2025.12.08 | ₩240,721 | ₩243,857 | ₩239,207 | ₩240,467 | -0.11% | 108만 |
|---|
| 2025.12.05 | ₩237,411 | ₩243,348 | ₩236,956 | ₩240,346 | +1.24% | 100.6만 |
|---|
| 2025.12.04 | ₩238,792 | ₩240,641 | ₩234,798 | ₩236,728 | -0.86% | 113.2만 |
|---|
| 2025.12.03 | ₩239,864 | ₩242,825 | ₩238,725 | ₩238,979 | -0.37% | 123.3만 |
|---|
| 2025.12.02 | ₩244,701 | ₩245,974 | ₩236,380 | ₩238,604 | -2.49% | 135만 |
|---|
| 2025.12.01 | ₩238,028 | ₩247,528 | ₩236,540 | ₩244,473 | +2.71% | 118.7만 |
|---|
| 2025.11.28 | ₩241,632 | ₩243,482 | ₩238,926 | ₩241,217 | -0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩240,641 | ₩246,590 | ₩240,641 | ₩242,704 | +0.86% | 96.9만 |
|---|
| 2025.11.25 | ₩235,214 | ₩243,441 | ₩234,008 | ₩240,641 | +2.31% | 141.4만 |
|---|
| 2025.11.24 | ₩238,805 | ₩239,153 | ₩232,024 | ₩232,802 | -2.51% | 251.8만 |
|---|
| 2025.11.21 | ₩232,480 | ₩244,058 | ₩231,770 | ₩238,430 | +2.56% | 207.7만 |
|---|
| 2025.11.20 | ₩236,071 | ₩241,994 | ₩231,086 | ₩231,220 | -2.05% | 201.4만 |
|---|
| 2025.11.19 | ₩241,204 | ₩252,353 | ₩227,978 | ₩233,994 | -2.99% | 334.9만 |
|---|
| 2025.11.18 | ₩238,122 | ₩244,058 | ₩236,031 | ₩242,209 | +1.72% | 185.4만 |
|---|
| 2025.11.17 | ₩242,624 | ₩246,858 | ₩240,842 | ₩242,972 | +0.14% | 140.4만 |
|---|
| 2025.11.14 | ₩246,979 | ₩249,606 | ₩243,522 | ₩244,205 | -1.12% | 147.6만 |
|---|
| 2025.11.13 | ₩256,292 | ₩260,620 | ₩249,525 | ₩249,874 | -2.50% | 77.8만 |
|---|
| 2025.11.12 | ₩258,423 | ₩260,513 | ₩256,306 | ₩257,136 | -0.50% | 91만 |
|---|
| 2025.11.11 | ₩260,808 | ₩261,022 | ₩255,890 | ₩256,600 | -1.61% | 66.4만 |
|---|
| 2025.11.10 | ₩264,172 | ₩267,307 | ₩253,840 | ₩260,835 | -1.26% | 78.2만 |
|---|
| 2025.11.07 | ₩257,351 | ₩265,458 | ₩257,217 | ₩263,917 | +2.55% | 75.2만 |
|---|
| 2025.11.06 | ₩265,431 | ₩267,857 | ₩256,239 | ₩257,110 | -3.14% | 104.2만 |
|---|
| 2025.11.05 | ₩258,704 | ₩270,349 | ₩258,704 | ₩266,610 | +3.06% | 90.9만 |
|---|
| 2025.11.04 | ₩254,778 | ₩261,009 | ₩253,813 | ₩259,950 | +2.03% | 91.2만 |
|---|
| 2025.11.03 | ₩259,361 | ₩259,749 | ₩253,612 | ₩258,115 | -0.48% | 93.1만 |
|---|
| 2025.10.31 | ₩264,493 | ₩266,718 | ₩259,589 | ₩260,419 | -1.54% | 102.2만 |
|---|
| 2025.10.30 | ₩260,366 | ₩269,625 | ₩256,560 | ₩265,699 | +2.05% | 134만 |
|---|
| 2025.10.29 | ₩265,177 | ₩272,868 | ₩260,513 | ₩261,961 | -1.21% | 130.3만 |
|---|
| 2025.10.28 | ₩264,105 | ₩273,069 | ₩260,956 | ₩267,508 | +1.29% | 112.7만 |
|---|
| 2025.10.27 | ₩256,440 | ₩261,210 | ₩256,212 | ₩258,436 | +0.78% | 72.1만 |
|---|
| 2025.10.24 | ₩254,885 | ₩257,163 | ₩253,264 | ₩253,384 | -0.59% | 56만 |
|---|
| 2025.10.23 | ₩251,066 | ₩252,741 | ₩248,078 | ₩251,964 | +0.36% | 68.5만 |
|---|
| 2025.10.22 | ₩256,158 | ₩256,373 | ₩250,450 | ₩251,910 | -1.66% | 80.9만 |
|---|
| 2025.10.21 | ₩252,915 | ₩256,547 | ₩250,986 | ₩255,823 | +1.15% | 84.8만 |
|---|
| 2025.10.20 | ₩249,485 | ₩255,716 | ₩249,485 | ₩254,376 | +1.96% | 91.2만 |
|---|
| 2025.10.17 | ₩250,155 | ₩252,795 | ₩247,528 | ₩248,386 | -0.71% | 75.3만 |
|---|
| 2025.10.16 | ₩256,734 | ₩256,734 | ₩248,922 | ₩251,254 | -2.13% | 90.2만 |
|---|
| 2025.10.15 | ₩258,115 | ₩259,682 | ₩254,617 | ₩254,684 | -1.33% | 59.7만 |
|---|
| 2025.10.14 | ₩251,482 | ₩258,262 | ₩248,051 | ₩256,614 | +2.04% | 96.9만 |
|---|
| 2025.10.13 | ₩247,743 | ₩255,354 | ₩246,604 | ₩254,604 | +2.77% | 88.2만 |
|---|
| 2025.10.10 | ₩255,770 | ₩257,646 | ₩242,718 | ₩243,147 | -4.94% | 193.7만 |
|---|