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 | ₩319,814 | ₩325,105 | ₩319,373 | ₩323,047 | +1.01% | 93.4만 |
| 2026.10.08 | ₩315,431 | ₩324,223 | ₩313,761 | ₩319,333 | +1.24% | 144.6만 |
| 2026.10.07 | ₩319,587 | ₩325,091 | ₩319,065 | ₩321,283 | +0.53% | 96.3만 |
| 2026.10.06 | ₩321,604 | ₩329,260 | ₩319,627 | ₩323,675 | +0.64% | 117.2만 |
| 2026.10.05 | ₩311,597 | ₩321,283 | ₩309,566 | ₩318,932 | +2.35% | 120.3만 |
| 2026.10.02 | ₩317,248 | ₩317,783 | ₩308,924 | ₩310,381 | -2.16% | 94.5만 |
| 2026.10.01 | ₩306,693 | ₩312,505 | ₩300,921 | ₩311,837 | +1.68% | 148.7만 |
| 2026.09.30 | ₩310,728 | ₩311,877 | ₩304,528 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,555 |
| -1.99% |
| 120.3만 |
| 2026.09.29 | ₩310,875 | ₩311,850 | ₩304,983 | ₩307,254 | -1.16% | 65.8만 |
|---|
| 2026.09.28 | ₩305,156 | ₩311,156 | ₩302,257 | ₩308,684 | +1.16% | 86.4만 |
|---|
| 2026.09.25 | ₩305,531 | ₩312,438 | ₩303,126 | ₩309,846 | +1.41% | 62.4만 |
|---|
| 2026.09.24 | ₩304,542 | ₩307,067 | ₩301,696 | ₩305,517 | +0.32% | 86.4만 |
|---|
| 2026.09.23 | ₩309,232 | ₩311,089 | ₩303,994 | ₩304,408 | -1.56% | 108.8만 |
|---|
| 2026.09.22 | ₩308,804 | ₩313,093 | ₩307,628 | ₩310,902 | +0.68% | 109.7만 |
|---|
| 2026.09.21 | ₩302,097 | ₩305,825 | ₩297,647 | ₩303,513 | +0.47% | 101.8만 |
|---|
| 2026.09.18 | ₩294,467 | ₩299,865 | ₩290,673 | ₩299,558 | +1.73% | 272.8만 |
|---|
| 2026.09.17 | ₩297,500 | ₩299,732 | ₩291,742 | ₩292,503 | -1.68% | 114.6만 |
|---|
| 2026.09.16 | ₩294,695 | ₩300,186 | ₩289,510 | ₩291,541 | -1.07% | 130.3만 |
|---|
| 2026.09.15 | ₩306,893 | ₩306,893 | ₩295,082 | ₩295,910 | -3.58% | 155만 |
|---|
| 2026.09.14 | ₩299,745 | ₩307,187 | ₩294,748 | ₩306,546 | +2.27% | 100.9만 |
|---|
| 2026.09.11 | ₩304,355 | ₩304,969 | ₩301,242 | ₩302,270 | -0.68% | 84.3만 |
|---|
| 2026.09.10 | ₩303,446 | ₩303,446 | ₩295,483 | ₩298,943 | -1.48% | 96.2만 |
|---|
| 2026.09.09 | ₩307,775 | ₩307,775 | ₩301,389 | ₩303,994 | -1.23% | 126.4만 |
|---|
| 2026.09.08 | ₩306,292 | ₩308,510 | ₩300,721 | ₩304,408 | -0.62% | 131.8만 |
|---|
| 2026.09.04 | ₩296,565 | ₩305,036 | ₩295,269 | ₩303,860 | +2.46% | 103.3만 |
|---|
| 2026.09.03 | ₩299,652 | ₩300,400 | ₩292,076 | ₩297,634 | -0.67% | 118.2만 |
|---|
| 2026.09.02 | ₩295,844 | ₩300,173 | ₩294,895 | ₩296,245 | +0.14% | 136.7만 |
|---|
| 2026.09.01 | ₩299,972 | ₩301,963 | ₩293,719 | ₩296,779 | -1.06% | 118.7만 |
|---|
| 2026.08.31 | ₩310,060 | ₩310,327 | ₩299,505 | ₩304,969 | -1.64% | 178.7만 |
|---|
| 2026.08.28 | ₩314,883 | ₩319,319 | ₩309,205 | ₩314,108 | -0.25% | 97.2만 |
|---|
| 2026.08.27 | ₩315,926 | ₩331,451 | ₩311,917 | ₩318,531 | +0.82% | 169.7만 |
|---|
| 2026.08.26 | ₩299,291 | ₩323,154 | ₩295,737 | ₩317,235 | +6.00% | 242.9만 |
|---|
| 2026.08.25 | ₩321,003 | ₩321,003 | ₩308,149 | ₩313,641 | -2.29% | 146만 |
|---|
| 2026.08.24 | ₩318,985 | ₩323,956 | ₩317,489 | ₩317,689 | -0.41% | 102.4만 |
|---|
| 2026.08.21 | ₩315,485 | ₩318,077 | ₩312,652 | ₩317,435 | +0.62% | 88.4만 |
|---|
| 2026.08.20 | ₩318,772 | ₩319,132 | ₩311,757 | ₩314,923 | -1.21% | 80.2만 |
|---|
| 2026.08.19 | ₩323,942 | ₩333,723 | ₩321,217 | ₩323,755 | -0.06% | 69.9만 |
|---|
| 2026.08.18 | ₩322,673 | ₩327,136 | ₩317,489 | ₩322,526 | -0.05% | 59.7만 |
|---|
| 2026.08.17 | ₩319,480 | ₩322,139 | ₩317,983 | ₩321,230 | +0.55% | 123.7만 |
|---|
| 2026.08.14 | ₩326,147 | ₩326,174 | ₩319,974 | ₩322,780 | -1.03% | 70.8만 |
|---|
| 2026.08.13 | ₩332,534 | ₩332,640 | ₩323,648 | ₩323,929 | -2.59% | 68.2만 |
|---|
| 2026.08.12 | ₩333,522 | ₩335,887 | ₩326,628 | ₩327,550 | -1.79% | 77.1만 |
|---|
| 2026.08.11 | ₩332,146 | ₩340,564 | ₩331,612 | ₩334,818 | +0.80% | 73.3만 |
|---|
| 2026.08.10 | ₩332,774 | ₩337,584 | ₩332,774 | ₩335,126 | +0.71% | 94.2만 |
|---|
| 2026.08.07 | ₩329,207 | ₩336,555 | ₩327,630 | ₩336,408 | +2.19% | 99.6만 |
|---|
| 2026.08.06 | ₩334,284 | ₩335,460 | ₩327,951 | ₩329,875 | -1.32% | 95만 |
|---|
| 2026.08.05 | ₩330,944 | ₩338,025 | ₩330,823 | ₩331,678 | +0.22% | 108.5만 |
|---|
| 2026.08.04 | ₩328,084 | ₩335,139 | ₩327,349 | ₩332,534 | +1.36% | 153.1만 |
|---|
| 2026.08.03 | ₩311,810 | ₩321,871 | ₩311,102 | ₩320,402 | +2.76% | 84.5만 |
|---|
| 2026.07.31 | ₩310,848 | ₩314,028 | ₩305,330 | ₩305,517 | -1.72% | 82.6만 |
|---|
| 2026.07.30 | ₩309,459 | ₩312,625 | ₩305,704 | ₩311,744 | +0.74% | 68.7만 |
|---|
| 2026.07.29 | ₩311,543 | ₩316,554 | ₩308,083 | ₩312,398 | +0.27% | 64.5만 |
|---|
| 2026.07.28 | ₩317,569 | ₩323,261 | ₩312,732 | ₩315,752 | -0.57% | 105.6만 |
|---|
| 2026.07.27 | ₩307,789 | ₩313,921 | ₩307,668 | ₩313,173 | +1.75% | 81.5만 |
|---|
| 2026.07.24 | ₩290,820 | ₩304,635 | ₩290,820 | ₩302,952 | +4.17% | 75.1만 |
|---|
| 2026.07.23 | ₩290,740 | ₩293,946 | ₩288,308 | ₩292,076 | +0.46% | 76.8만 |
|---|
| 2026.07.22 | ₩294,681 | ₩298,022 | ₩294,227 | ₩297,073 | +0.81% | 53.3만 |
|---|
| 2026.07.21 | ₩299,865 | ₩300,667 | ₩292,263 | ₩295,456 | -1.47% | 76.7만 |
|---|
| 2026.07.20 | ₩306,653 | ₩306,706 | ₩297,901 | ₩298,409 | -2.69% | 77만 |
|---|
| 2026.07.17 | ₩302,097 | ₩312,305 | ₩300,560 | ₩305,183 | +1.02% | 174.6만 |
|---|
| 2026.07.16 | ₩296,365 | ₩309,940 | ₩296,365 | ₩305,143 | +2.96% | 82.8만 |
|---|
| 2026.07.15 | ₩293,786 | ₩298,449 | ₩291,902 | ₩297,741 | +1.35% | 92.1만 |
|---|
| 2026.07.14 | ₩292,477 | ₩296,485 | ₩291,394 | ₩294,401 | +0.66% | 74.2만 |
|---|
| 2026.07.13 | ₩296,819 | ₩299,291 | ₩286,184 | ₩289,470 | -2.48% | 109.2만 |
|---|
| 2026.07.10 | ₩295,603 | ₩300,213 | ₩295,269 | ₩296,285 | +0.23% | 100.1만 |
|---|
| 2026.07.09 | ₩292,543 | ₩299,358 | ₩292,543 | ₩293,639 | +0.37% | 83.9만 |
|---|
| 2026.07.08 | ₩291,849 | ₩292,637 | ₩287,426 | ₩291,702 | -0.05% | 103.5만 |
|---|
| 2026.07.07 | ₩301,495 | ₩301,495 | ₩293,893 | ₩297,273 | -1.40% | 81.3만 |
|---|
| 2026.07.06 | ₩303,299 | ₩304,649 | ₩296,953 | ₩299,064 | -1.40% | 98.8만 |
|---|
| 2026.07.02 | ₩304,635 | ₩306,733 | ₩298,422 | ₩304,007 | -0.21% | 107만 |
|---|
| 2026.07.01 | ₩314,616 | ₩314,616 | ₩304,609 | ₩304,836 | -3.11% | 154.4만 |
|---|
| 2026.06.30 | ₩323,087 | ₩323,087 | ₩310,969 | ₩311,450 | -3.60% | 122.2만 |
|---|
| 2026.06.29 | ₩316,954 | ₩321,764 | ₩313,961 | ₩320,896 | +1.24% | 93.4만 |
|---|
| 2026.06.26 | ₩319,466 | ₩321,217 | ₩315,391 | ₩319,587 | +0.04% | 173.5만 |
|---|
| 2026.06.25 | ₩319,253 | ₩326,882 | ₩318,224 | ₩320,749 | +0.47% | 146.4만 |
|---|
| 2026.06.24 | ₩304,488 | ₩320,602 | ₩304,488 | ₩314,870 | +3.41% | 140.5만 |
|---|
| 2026.06.23 | ₩297,420 | ₩303,767 | ₩297,420 | ₩302,150 | +1.59% | 117.6만 |
|---|
| 2026.06.22 | ₩298,903 | ₩305,771 | ₩298,503 | ₩302,043 | +1.05% | 122.7만 |
|---|
| 2026.06.18 | ₩301,963 | ₩308,176 | ₩299,278 | ₩303,192 | +0.41% | 252.4만 |
|---|
| 2026.06.17 | ₩304,649 | ₩313,213 | ₩294,868 | ₩295,483 | -3.01% | 202.1만 |
|---|
| 2026.06.16 | ₩300,827 | ₩308,577 | ₩298,957 | ₩303,540 | +0.90% | 123.9만 |
|---|
| 2026.06.15 | ₩305,691 | ₩307,976 | ₩297,621 | ₩298,342 | -2.40% | 140.8만 |
|---|
| 2026.06.12 | ₩296,792 | ₩299,732 | ₩292,209 | ₩298,676 | +0.63% | 149만 |
|---|
| 2026.06.11 | ₩278,688 | ₩293,118 | ₩278,100 | ₩292,263 | +4.87% | 107.5만 |
|---|
| 2026.06.10 | ₩285,181 | ₩285,729 | ₩276,497 | ₩276,497 | -3.05% | 106.4만 |
|---|
| 2026.06.09 | ₩273,664 | ₩288,228 | ₩270,190 | ₩284,821 | +4.08% | 134.1만 |
|---|
| 2026.06.08 | ₩271,326 | ₩278,314 | ₩269,415 | ₩270,551 | -0.29% | 94.9만 |
|---|
| 2026.06.05 | ₩275,227 | ₩277,606 | ₩273,517 | ₩273,878 | -0.49% | 83만 |
|---|
| 2026.06.04 | ₩280,705 | ₩281,240 | ₩276,924 | ₩278,033 | -0.95% | 88.8만 |
|---|
| 2026.06.03 | ₩270,912 | ₩277,419 | ₩267,758 | ₩276,724 | +2.15% | 73.9만 |
|---|
| 2026.06.02 | ₩268,881 | ₩274,907 | ₩268,173 | ₩272,355 | +1.29% | 86.6만 |
|---|
| 2026.06.01 | ₩269,188 | ₩271,072 | ₩264,311 | ₩270,083 | +0.33% | 81.2만 |
|---|
| 2026.05.29 | ₩274,933 | ₩278,394 | ₩271,847 | ₩271,994 | -1.07% | 171.8만 |
|---|
| 2026.05.28 | ₩268,186 | ₩277,178 | ₩266,168 | ₩274,706 | +2.43% | 120.5만 |
|---|
| 2026.05.27 | ₩267,224 | ₩276,483 | ₩267,184 | ₩271,473 | +1.59% | 117만 |
|---|
| 2026.05.26 | ₩261,880 | ₩266,623 | ₩260,423 | ₩265,059 | +1.21% | 96.6만 |
|---|
| 2026.05.22 | ₩257,470 | ₩259,140 | ₩255,466 | ₩257,203 | -0.10% | 100.2만 |
|---|
| 2026.05.21 | ₩243,508 | ₩259,181 | ₩237,094 | ₩256,455 | +5.32% | 260.3만 |
|---|
| 2026.05.20 | ₩229,759 | ₩241,410 | ₩224,869 | ₩240,836 | +4.82% | 233.9만 |
|---|
| 2026.05.19 | ₩225,831 | ₩229,813 | ₩221,141 | ₩229,492 | +1.62% | 202.6만 |
|---|
| 2026.05.18 | ₩224,615 | ₩230,254 | ₩222,103 | ₩226,018 | +0.62% | 137.3만 |
|---|
| 2026.05.15 | ₩231,055 | ₩232,084 | ₩224,709 | ₩225,323 | -2.48% | 121.3만 |
|---|
| 2026.05.14 | ₩230,588 | ₩233,687 | ₩228,730 | ₩232,017 | +0.62% | 105.3만 |
|---|
| 2026.05.13 | ₩236,159 | ₩236,159 | ₩226,285 | ₩229,893 | -2.65% | 106.1만 |
|---|
| 2026.05.12 | ₩232,993 | ₩237,228 | ₩230,213 | ₩234,342 | +0.58% | 96.1만 |
|---|
| 2026.05.11 | ₩243,922 | ₩243,922 | ₩235,050 | ₩235,291 | -3.54% | 103.4만 |
|---|
| 2026.05.08 | ₩247,663 | ₩248,278 | ₩241,450 | ₩243,307 | -1.76% | 90.1만 |
|---|
| 2026.05.07 | ₩249,868 | ₩250,536 | ₩242,399 | ₩245,071 | -1.92% | 82만 |
|---|
| 2026.05.06 | ₩245,338 | ₩252,046 | ₩244,443 | ₩249,146 | +1.55% | 137.5만 |
|---|
| 2026.05.05 | ₩236,680 | ₩242,252 | ₩234,422 | ₩240,862 | +1.77% | 121.8만 |
|---|
| 2026.05.04 | ₩238,003 | ₩240,542 | ₩233,300 | ₩234,743 | -1.37% | 140.4만 |
|---|
| 2026.05.01 | ₩242,880 | ₩244,109 | ₩240,154 | ₩240,488 | -0.98% | 92.3만 |
|---|
| 2026.04.30 | ₩242,479 | ₩244,964 | ₩241,490 | ₩242,118 | -0.15% | 104.2만 |
|---|
| 2026.04.29 | ₩248,291 | ₩249,507 | ₩241,170 | ₩242,078 | -2.50% | 91만 |
|---|
| 2026.04.28 | ₩257,550 | ₩259,488 | ₩249,160 | ₩250,389 | -2.78% | 81.8만 |
|---|
| 2026.04.27 | ₩254,865 | ₩258,432 | ₩252,153 | ₩256,602 | +0.68% | 97.1만 |
|---|
| 2026.04.24 | ₩255,480 | ₩259,394 | ₩252,246 | ₩254,598 | -0.35% | 83만 |
|---|
| 2026.04.23 | ₩263,349 | ₩265,607 | ₩254,491 | ₩257,056 | -2.39% | 88.4만 |
|---|
| 2026.04.22 | ₩272,021 | ₩272,595 | ₩260,904 | ₩263,603 | -3.09% | 119.7만 |
|---|
| 2026.04.21 | ₩273,317 | ₩278,902 | ₩269,442 | ₩270,270 | -1.11% | 114.3만 |
|---|
| 2026.04.20 | ₩264,084 | ₩270,404 | ₩261,626 | ₩269,923 | +2.21% | 83.3만 |
|---|
| 2026.04.17 | ₩259,742 | ₩273,731 | ₩258,539 | ₩265,474 | +2.21% | 151.7만 |
|---|
| 2026.04.16 | ₩257,470 | ₩261,479 | ₩254,958 | ₩255,867 | -0.62% | 90.3만 |
|---|
| 2026.04.15 | ₩257,537 | ₩259,194 | ₩252,700 | ₩257,697 | +0.06% | 111.9만 |
|---|
| 2026.04.14 | ₩259,287 | ₩262,147 | ₩258,432 | ₩258,993 | -0.11% | 89.3만 |
|---|
| 2026.04.13 | ₩256,201 | ₩261,439 | ₩255,212 | ₩258,566 | +0.92% | 127.5만 |
|---|
| 2026.04.10 | ₩259,207 | ₩259,207 | ₩251,765 | ₩252,700 | -2.51% | 79.4만 |
|---|
| 2026.04.09 | ₩249,093 | ₩257,337 | ₩247,022 | ₩255,613 | +2.62% | 97.4만 |
|---|
| 2026.04.08 | ₩250,242 | ₩260,263 | ₩249,120 | ₩250,563 | +0.13% | 136만 |
|---|
| 2026.04.07 | ₩242,626 | ₩244,056 | ₩237,175 | ₩240,408 | -0.91% | 117.1만 |
|---|
| 2026.04.06 | ₩240,729 | ₩244,283 | ₩235,758 | ₩244,002 | +1.36% | 86.1만 |
|---|
| 2026.04.02 | ₩235,905 | ₩245,926 | ₩235,758 | ₩240,729 | +2.04% | 99.9만 |
|---|
| 2026.04.01 | ₩240,435 | ₩244,189 | ₩237,549 | ₩240,996 | +0.23% | 111.4만 |
|---|
| 2026.03.31 | ₩241,584 | ₩247,436 | ₩238,123 | ₩243,615 | +0.84% | 96.7만 |
|---|
| 2026.03.30 | ₩237,829 | ₩241,049 | ₩234,142 | ₩236,279 | -0.65% | 159.7만 |
|---|
| 2026.03.27 | ₩237,696 | ₩239,286 | ₩233,166 | ₩234,208 | -1.47% | 191.6만 |
|---|
| 2026.03.26 | ₩240,074 | ₩245,338 | ₩238,551 | ₩241,250 | +0.49% | 142.8만 |
|---|
| 2026.03.25 | ₩243,935 | ₩247,570 | ₩235,558 | ₩243,080 | -0.35% | 94.7만 |
|---|
| 2026.03.24 | ₩242,292 | ₩247,757 | ₩239,326 | ₩241,958 | -0.14% | 115.8만 |
|---|
| 2026.03.23 | ₩243,094 | ₩248,692 | ₩243,080 | ₩245,472 | +0.98% | 159.8만 |
|---|
| 2026.03.20 | ₩243,281 | ₩243,601 | ₩236,988 | ₩238,391 | -2.01% | 312.1만 |
|---|
| 2026.03.19 | ₩240,755 | ₩246,367 | ₩234,489 | ₩243,949 | +1.33% | 149.8만 |
|---|
| 2026.03.18 | ₩248,505 | ₩260,290 | ₩241,838 | ₩245,980 | -1.02% | 311.5만 |
|---|
| 2026.03.17 | ₩247,008 | ₩251,685 | ₩240,555 | ₩243,401 | -1.46% | 218.1만 |
|---|
| 2026.03.16 | ₩242,038 | ₩248,532 | ₩241,664 | ₩243,655 | +0.67% | 151.3만 |
|---|
| 2026.03.13 | ₩242,332 | ₩244,924 | ₩234,850 | ₩240,488 | -0.76% | 106.6만 |
|---|
| 2026.03.12 | ₩243,962 | ₩247,196 | ₩234,289 | ₩239,566 | -1.80% | 163.5만 |
|---|
| 2026.03.11 | ₩250,429 | ₩250,736 | ₩243,842 | ₩248,211 | -0.89% | 141.5만 |
|---|
| 2026.03.10 | ₩250,108 | ₩258,646 | ₩248,492 | ₩251,712 | +0.64% | 95.5만 |
|---|
| 2026.03.09 | ₩243,067 | ₩252,847 | ₩235,959 | ₩251,591 | +3.51% | 152.1만 |
|---|
| 2026.03.06 | ₩252,193 | ₩252,740 | ₩244,764 | ₩249,213 | -1.18% | 119.3만 |
|---|
| 2026.03.05 | ₩258,980 | ₩263,937 | ₩250,202 | ₩258,659 | -0.12% | 163.8만 |
|---|
| 2026.03.04 | ₩269,495 | ₩271,313 | ₩262,040 | ₩262,334 | -2.66% | 81.7만 |
|---|
| 2026.03.03 | ₩260,958 | ₩266,930 | ₩255,212 | ₩266,663 | +2.19% | 102.6만 |
|---|
| 2026.03.02 | ₩268,600 | ₩272,502 | ₩262,801 | ₩269,014 | +0.15% | 93.7만 |
|---|
| 2026.02.27 | ₩276,978 | ₩278,661 | ₩270,805 | ₩274,773 | -0.80% | 133.8만 |
|---|
| 2026.02.26 | ₩281,921 | ₩286,250 | ₩280,024 | ₩282,429 | +0.18% | 70.5만 |
|---|
| 2026.02.25 | ₩279,810 | ₩280,184 | ₩271,981 | ₩279,543 | -0.10% | 73.7만 |
|---|
| 2026.02.24 | ₩270,938 | ₩280,492 | ₩269,028 | ₩279,209 | +3.05% | 68만 |
|---|
| 2026.02.23 | ₩282,963 | ₩282,963 | ₩269,616 | ₩269,736 | -4.67% | 108.5만 |
|---|
| 2026.02.20 | ₩280,799 | ₩296,619 | ₩280,799 | ₩287,079 | +2.24% | 120.6만 |
|---|
| 2026.02.19 | ₩279,784 | ₩282,937 | ₩272,181 | ₩281,681 | +0.68% | 90만 |
|---|
| 2026.02.18 | ₩281,921 | ₩289,417 | ₩280,893 | ₩285,876 | +1.40% | 76.9만 |
|---|
| 2026.02.17 | ₩288,802 | ₩288,989 | ₩276,283 | ₩283,017 | -2.00% | 103.8만 |
|---|
| 2026.02.13 | ₩282,108 | ₩286,705 | ₩273,130 | ₩286,691 | +1.62% | 125.8만 |
|---|
| 2026.02.12 | ₩286,731 | ₩292,851 | ₩276,149 | ₩276,296 | -3.64% | 107.6만 |
|---|
| 2026.02.11 | ₩291,568 | ₩295,283 | ₩284,794 | ₩284,807 | -2.32% | 132.2만 |
|---|
| 2026.02.10 | ₩290,579 | ₩294,628 | ₩287,934 | ₩289,644 | -0.32% | 78.8만 |
|---|
| 2026.02.09 | ₩292,209 | ₩296,191 | ₩290,646 | ₩290,700 | -0.52% | 88.5만 |
|---|
| 2026.02.06 | ₩286,317 | ₩295,536 | ₩285,208 | ₩294,842 | +2.98% | 79.4만 |
|---|
| 2026.02.05 | ₩287,720 | ₩288,321 | ₩279,249 | ₩283,912 | -1.32% | 96.4만 |
|---|
| 2026.02.04 | ₩291,648 | ₩296,365 | ₩284,019 | ₩288,375 | -1.12% | 96.8만 |
|---|
| 2026.02.03 | ₩285,996 | ₩295,189 | ₩284,326 | ₩288,642 | +0.93% | 104.8만 |
|---|
| 2026.02.02 | ₩273,490 | ₩286,437 | ₩272,061 | ₩285,970 | +4.56% | 130.5만 |
|---|
| 2026.01.30 | ₩274,185 | ₩278,928 | ₩269,268 | ₩273,437 | -0.27% | 105만 |
|---|
| 2026.01.29 | ₩276,898 | ₩280,358 | ₩272,715 | ₩274,786 | -0.76% | 72만 |
|---|
| 2026.01.28 | ₩279,236 | ₩281,400 | ₩270,925 | ₩274,867 | -1.56% | 64.6만 |
|---|
| 2026.01.27 | ₩277,739 | ₩280,986 | ₩275,227 | ₩278,247 | +0.18% | 79.6만 |
|---|
| 2026.01.26 | ₩272,903 | ₩274,626 | ₩268,934 | ₩273,464 | +0.21% | 63.3만 |
|---|
| 2026.01.23 | ₩278,087 | ₩278,848 | ₩270,190 | ₩273,237 | -1.74% | 95.1만 |
|---|
| 2026.01.22 | ₩289,243 | ₩293,332 | ₩279,944 | ₩280,585 | -2.99% | 116.3만 |
|---|
| 2026.01.21 | ₩276,577 | ₩290,152 | ₩274,853 | ₩287,987 | +4.13% | 106.3만 |
|---|
| 2026.01.20 | ₩278,047 | ₩282,656 | ₩274,225 | ₩275,094 | -1.06% | 100.4만 |
|---|
| 2026.01.16 | ₩280,532 | ₩283,391 | ₩278,354 | ₩282,603 | +0.74% | 103.1만 |
|---|
| 2026.01.15 | ₩275,294 | ₩281,828 | ₩273,357 | ₩280,585 | +1.92% | 128.3만 |
|---|
| 2026.01.14 | ₩274,118 | ₩279,115 | ₩272,462 | ₩276,109 | +0.73% | 108.6만 |
|---|
| 2026.01.13 | ₩276,550 | ₩283,525 | ₩276,283 | ₩278,020 | +0.53% | 117.9만 |
|---|
| 2026.01.12 | ₩263,349 | ₩276,056 | ₩260,477 | ₩275,588 | +4.65% | 109만 |
|---|
| 2026.01.09 | ₩267,237 | ₩270,270 | ₩258,526 | ₩265,941 | -0.48% | 111.9만 |
|---|
| 2026.01.08 | ₩253,716 | ₩268,493 | ₩252,193 | ₩264,298 | +4.17% | 110.7만 |
|---|
| 2026.01.07 | ₩263,951 | ₩266,756 | ₩255,934 | ₩256,321 | -2.89% | 88.1만 |
|---|
| 2026.01.06 | ₩254,210 | ₩264,244 | ₩252,874 | ₩263,216 | +3.54% | 142.3만 |
|---|
| 2026.01.05 | ₩250,549 | ₩261,880 | ₩247,890 | ₩256,214 | +2.26% | 127.9만 |
|---|
| 2026.01.02 | ₩244,082 | ₩252,513 | ₩242,426 | ₩250,990 | +2.83% | 168.8만 |
|---|
| 2025.12.31 | ₩241,704 | ₩243,107 | ₩238,524 | ₩238,618 | -1.28% | 86.7만 |
|---|
| 2025.12.30 | ₩249,454 | ₩249,721 | ₩242,212 | ₩242,372 | -2.84% | 71.1만 |
|---|
| 2025.12.29 | ₩249,854 | ₩252,153 | ₩248,625 | ₩250,041 | +0.07% | 70.3만 |
|---|
| 2025.12.26 | ₩252,126 | ₩252,901 | ₩249,333 | ₩251,979 | -0.06% | 49.9만 |
|---|
| 2025.12.24 | ₩250,389 | ₩254,037 | ₩250,389 | ₩253,155 | +1.10% | 37만 |
|---|
| 2025.12.23 | ₩255,239 | ₩256,522 | ₩249,093 | ₩251,338 | -1.53% | 100.6만 |
|---|
| 2025.12.22 | ₩254,918 | ₩255,506 | ₩251,351 | ₩255,319 | +0.16% | 95.6만 |
|---|
| 2025.12.19 | ₩252,954 | ₩256,762 | ₩250,175 | ₩255,039 | +0.82% | 355.6만 |
|---|
| 2025.12.18 | ₩252,714 | ₩263,002 | ₩252,380 | ₩253,008 | +0.12% | 153.3만 |
|---|
| 2025.12.17 | ₩249,520 | ₩251,097 | ₩245,726 | ₩248,104 | -0.57% | 109.1만 |
|---|
| 2025.12.16 | ₩249,133 | ₩250,041 | ₩245,779 | ₩247,864 | -0.51% | 138.9만 |
|---|
| 2025.12.15 | ₩252,193 | ₩254,838 | ₩247,530 | ₩247,757 | -1.76% | 124.4만 |
|---|
| 2025.12.12 | ₩253,823 | ₩256,281 | ₩244,750 | ₩250,643 | -1.25% | 155.1만 |
|---|
| 2025.12.11 | ₩252,861 | ₩255,172 | ₩249,427 | ₩252,901 | +0.02% | 120.4만 |
|---|
| 2025.12.10 | ₩241,611 | ₩252,527 | ₩241,103 | ₩249,988 | +3.47% | 149.4만 |
|---|
| 2025.12.09 | ₩238,484 | ₩243,682 | ₩238,484 | ₩241,143 | +1.11% | 118.3만 |
|---|
| 2025.12.08 | ₩240,021 | ₩243,147 | ₩238,511 | ₩239,767 | -0.11% | 108만 |
|---|
| 2025.12.05 | ₩236,720 | ₩242,639 | ₩236,266 | ₩239,646 | +1.24% | 100.6만 |
|---|
| 2025.12.04 | ₩238,097 | ₩239,940 | ₩234,115 | ₩236,039 | -0.86% | 113.2만 |
|---|
| 2025.12.03 | ₩239,165 | ₩242,118 | ₩238,030 | ₩238,284 | -0.37% | 123.3만 |
|---|
| 2025.12.02 | ₩243,989 | ₩245,258 | ₩235,692 | ₩237,910 | -2.49% | 135만 |
|---|
| 2025.12.01 | ₩237,335 | ₩246,808 | ₩235,852 | ₩243,762 | +2.71% | 118.7만 |
|---|
| 2025.11.28 | ₩240,929 | ₩242,773 | ₩238,230 | ₩240,515 | -0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩239,940 | ₩245,873 | ₩239,940 | ₩241,998 | +0.86% | 96.9만 |
|---|
| 2025.11.25 | ₩234,529 | ₩242,733 | ₩233,327 | ₩239,940 | +2.31% | 141.4만 |
|---|
| 2025.11.24 | ₩238,110 | ₩238,457 | ₩231,349 | ₩232,124 | -2.51% | 251.8만 |
|---|
| 2025.11.21 | ₩231,803 | ₩243,348 | ₩231,095 | ₩237,736 | +2.56% | 207.7만 |
|---|
| 2025.11.20 | ₩235,384 | ₩241,290 | ₩230,414 | ₩230,548 | -2.05% | 201.4만 |
|---|
| 2025.11.19 | ₩240,502 | ₩251,618 | ₩227,314 | ₩233,313 | -2.99% | 334.9만 |
|---|
| 2025.11.18 | ₩237,429 | ₩243,348 | ₩235,344 | ₩241,504 | +1.72% | 185.4만 |
|---|
| 2025.11.17 | ₩241,918 | ₩246,140 | ₩240,141 | ₩242,265 | +0.14% | 140.4만 |
|---|
| 2025.11.14 | ₩246,260 | ₩248,879 | ₩242,813 | ₩243,495 | -1.12% | 147.6만 |
|---|
| 2025.11.13 | ₩255,546 | ₩259,862 | ₩248,799 | ₩249,146 | -2.50% | 77.8만 |
|---|
| 2025.11.12 | ₩257,671 | ₩259,755 | ₩255,560 | ₩256,388 | -0.50% | 91만 |
|---|
| 2025.11.11 | ₩260,049 | ₩260,263 | ₩255,145 | ₩255,854 | -1.61% | 66.4만 |
|---|
| 2025.11.10 | ₩263,403 | ₩266,529 | ₩253,101 | ₩260,076 | -1.26% | 78.2만 |
|---|
| 2025.11.07 | ₩256,602 | ₩264,685 | ₩256,468 | ₩263,149 | +2.55% | 75.2만 |
|---|
| 2025.11.06 | ₩264,659 | ₩267,077 | ₩255,493 | ₩256,361 | -3.14% | 104.2만 |
|---|
| 2025.11.05 | ₩257,951 | ₩269,562 | ₩257,951 | ₩265,834 | +3.06% | 90.9만 |
|---|
| 2025.11.04 | ₩254,037 | ₩260,249 | ₩253,074 | ₩259,194 | +2.03% | 91.2만 |
|---|
| 2025.11.03 | ₩258,606 | ₩258,993 | ₩252,874 | ₩257,363 | -0.48% | 93.1만 |
|---|
| 2025.10.31 | ₩263,723 | ₩265,941 | ₩258,833 | ₩259,662 | -1.54% | 102.2만 |
|---|
| 2025.10.30 | ₩259,608 | ₩268,841 | ₩255,814 | ₩264,926 | +2.05% | 134만 |
|---|
| 2025.10.29 | ₩264,405 | ₩272,074 | ₩259,755 | ₩261,198 | -1.21% | 130.3만 |
|---|
| 2025.10.28 | ₩263,336 | ₩272,275 | ₩260,196 | ₩266,730 | +1.29% | 112.7만 |
|---|
| 2025.10.27 | ₩255,693 | ₩260,450 | ₩255,466 | ₩257,684 | +0.78% | 72.1만 |
|---|
| 2025.10.24 | ₩254,143 | ₩256,415 | ₩252,527 | ₩252,647 | -0.59% | 56만 |
|---|
| 2025.10.23 | ₩250,335 | ₩252,006 | ₩247,356 | ₩251,231 | +0.36% | 68.5만 |
|---|
| 2025.10.22 | ₩255,413 | ₩255,626 | ₩249,721 | ₩251,177 | -1.66% | 80.9만 |
|---|
| 2025.10.21 | ₩252,179 | ₩255,800 | ₩250,255 | ₩255,079 | +1.15% | 84.8만 |
|---|
| 2025.10.20 | ₩248,759 | ₩254,972 | ₩248,759 | ₩253,636 | +1.96% | 91.2만 |
|---|
| 2025.10.17 | ₩249,427 | ₩252,059 | ₩246,808 | ₩247,663 | -0.71% | 75.3만 |
|---|
| 2025.10.16 | ₩255,987 | ₩255,987 | ₩248,198 | ₩250,522 | -2.13% | 90.2만 |
|---|
| 2025.10.15 | ₩257,363 | ₩258,927 | ₩253,876 | ₩253,943 | -1.33% | 59.7만 |
|---|
| 2025.10.14 | ₩250,750 | ₩257,510 | ₩247,329 | ₩255,867 | +2.04% | 96.9만 |
|---|
| 2025.10.13 | ₩247,022 | ₩254,611 | ₩245,886 | ₩253,863 | +2.77% | 88.2만 |
|---|
| 2025.10.10 | ₩255,025 | ₩256,896 | ₩242,011 | ₩242,439 | -4.94% | 193.7만 |
|---|