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 | ₩319,756 | ₩325,046 | ₩319,315 | ₩322,989 | +1.01% | 93.4만 |
| 2026.10.08 | ₩315,375 | ₩324,165 | ₩313,705 | ₩319,275 | +1.24% | 144.6만 |
| 2026.10.07 | ₩319,529 | ₩325,033 | ₩319,008 | ₩321,226 | +0.53% | 96.3만 |
| 2026.10.06 | ₩321,546 | ₩329,201 | ₩319,569 | ₩323,617 | +0.64% | 117.2만 |
| 2026.10.05 | ₩311,541 | ₩321,226 | ₩309,510 | ₩318,875 | +2.35% | 120.3만 |
| 2026.10.02 | ₩317,191 | ₩317,726 | ₩308,869 | ₩310,325 | -2.16% | 94.5만 |
| 2026.10.01 | ₩306,638 | ₩312,449 | ₩300,867 | ₩311,781 | +1.68% | 148.7만 |
| 2026.09.30 | ₩310,672 | ₩311,821 | ₩304,474 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,500 |
| -1.99% |
| 120.3만 |
| 2026.09.29 | ₩310,819 | ₩311,794 | ₩304,928 | ₩307,199 | -1.16% | 65.8만 |
|---|
| 2026.09.28 | ₩305,102 | ₩311,100 | ₩302,203 | ₩308,628 | +1.16% | 86.4만 |
|---|
| 2026.09.25 | ₩305,476 | ₩312,382 | ₩303,071 | ₩309,791 | +1.41% | 62.4만 |
|---|
| 2026.09.24 | ₩304,487 | ₩307,012 | ₩301,642 | ₩305,462 | +0.32% | 86.4만 |
|---|
| 2026.09.23 | ₩309,176 | ₩311,033 | ₩303,939 | ₩304,354 | -1.56% | 108.8만 |
|---|
| 2026.09.22 | ₩308,749 | ₩313,037 | ₩307,573 | ₩310,846 | +0.68% | 109.7만 |
|---|
| 2026.09.21 | ₩302,042 | ₩305,770 | ₩297,594 | ₩303,459 | +0.47% | 101.8만 |
|---|
| 2026.09.18 | ₩294,415 | ₩299,812 | ₩290,621 | ₩299,504 | +1.73% | 272.8만 |
|---|
| 2026.09.17 | ₩297,447 | ₩299,678 | ₩291,689 | ₩292,451 | -1.68% | 114.6만 |
|---|
| 2026.09.16 | ₩294,642 | ₩300,132 | ₩289,458 | ₩291,489 | -1.07% | 130.3만 |
|---|
| 2026.09.15 | ₩306,838 | ₩306,838 | ₩295,029 | ₩295,857 | -3.58% | 155만 |
|---|
| 2026.09.14 | ₩299,691 | ₩307,132 | ₩294,695 | ₩306,491 | +2.27% | 100.9만 |
|---|
| 2026.09.11 | ₩304,300 | ₩304,915 | ₩301,188 | ₩302,216 | -0.68% | 84.3만 |
|---|
| 2026.09.10 | ₩303,392 | ₩303,392 | ₩295,430 | ₩298,890 | -1.48% | 96.2만 |
|---|
| 2026.09.09 | ₩307,720 | ₩307,720 | ₩301,334 | ₩303,939 | -1.23% | 126.4만 |
|---|
| 2026.09.08 | ₩306,237 | ₩308,455 | ₩300,667 | ₩304,354 | -0.62% | 131.8만 |
|---|
| 2026.09.04 | ₩296,512 | ₩304,981 | ₩295,216 | ₩303,806 | +2.46% | 103.3만 |
|---|
| 2026.09.03 | ₩299,598 | ₩300,346 | ₩292,023 | ₩297,581 | -0.67% | 118.2만 |
|---|
| 2026.09.02 | ₩295,791 | ₩300,119 | ₩294,842 | ₩296,191 | +0.14% | 136.7만 |
|---|
| 2026.09.01 | ₩299,918 | ₩301,909 | ₩293,667 | ₩296,726 | -1.06% | 118.7만 |
|---|
| 2026.08.31 | ₩310,004 | ₩310,271 | ₩299,451 | ₩304,915 | -1.64% | 178.7만 |
|---|
| 2026.08.28 | ₩314,827 | ₩319,262 | ₩309,149 | ₩314,052 | -0.25% | 97.2만 |
|---|
| 2026.08.27 | ₩315,869 | ₩331,392 | ₩311,861 | ₩318,474 | +0.82% | 169.7만 |
|---|
| 2026.08.26 | ₩299,237 | ₩323,096 | ₩295,684 | ₩317,178 | +6.00% | 242.9만 |
|---|
| 2026.08.25 | ₩320,945 | ₩320,945 | ₩308,094 | ₩313,584 | -2.29% | 146만 |
|---|
| 2026.08.24 | ₩318,928 | ₩323,897 | ₩317,432 | ₩317,632 | -0.41% | 102.4만 |
|---|
| 2026.08.21 | ₩315,428 | ₩318,020 | ₩312,596 | ₩317,378 | +0.62% | 88.4만 |
|---|
| 2026.08.20 | ₩318,714 | ₩319,075 | ₩311,701 | ₩314,867 | -1.21% | 80.2만 |
|---|
| 2026.08.19 | ₩323,884 | ₩333,663 | ₩321,159 | ₩323,697 | -0.06% | 69.9만 |
|---|
| 2026.08.18 | ₩322,615 | ₩327,077 | ₩317,432 | ₩322,468 | -0.05% | 59.7만 |
|---|
| 2026.08.17 | ₩319,422 | ₩322,081 | ₩317,926 | ₩321,172 | +0.55% | 123.7만 |
|---|
| 2026.08.14 | ₩326,088 | ₩326,115 | ₩319,917 | ₩322,722 | -1.03% | 70.8만 |
|---|
| 2026.08.13 | ₩332,474 | ₩332,581 | ₩323,590 | ₩323,871 | -2.59% | 68.2만 |
|---|
| 2026.08.12 | ₩333,462 | ₩335,827 | ₩326,569 | ₩327,491 | -1.79% | 77.1만 |
|---|
| 2026.08.11 | ₩332,086 | ₩340,502 | ₩331,552 | ₩334,758 | +0.80% | 73.3만 |
|---|
| 2026.08.10 | ₩332,714 | ₩337,523 | ₩332,714 | ₩335,065 | +0.71% | 94.2만 |
|---|
| 2026.08.07 | ₩329,147 | ₩336,495 | ₩327,571 | ₩336,348 | +2.19% | 99.6만 |
|---|
| 2026.08.06 | ₩334,224 | ₩335,399 | ₩327,892 | ₩329,815 | -1.32% | 95만 |
|---|
| 2026.08.05 | ₩330,884 | ₩337,964 | ₩330,764 | ₩331,619 | +0.22% | 108.5만 |
|---|
| 2026.08.04 | ₩328,025 | ₩335,079 | ₩327,291 | ₩332,474 | +1.36% | 153.1만 |
|---|
| 2026.08.03 | ₩311,754 | ₩321,813 | ₩311,046 | ₩320,344 | +2.76% | 84.5만 |
|---|
| 2026.07.31 | ₩310,792 | ₩313,972 | ₩305,275 | ₩305,462 | -1.72% | 82.6만 |
|---|
| 2026.07.30 | ₩309,403 | ₩312,569 | ₩305,649 | ₩311,688 | +0.74% | 68.7만 |
|---|
| 2026.07.29 | ₩311,487 | ₩316,497 | ₩308,027 | ₩312,342 | +0.27% | 64.5만 |
|---|
| 2026.07.28 | ₩317,512 | ₩323,203 | ₩312,676 | ₩315,695 | -0.57% | 105.6만 |
|---|
| 2026.07.27 | ₩307,733 | ₩313,865 | ₩307,613 | ₩313,117 | +1.75% | 81.5만 |
|---|
| 2026.07.24 | ₩290,768 | ₩304,581 | ₩290,768 | ₩302,897 | +4.17% | 75.1만 |
|---|
| 2026.07.23 | ₩290,687 | ₩293,894 | ₩288,256 | ₩292,023 | +0.46% | 76.8만 |
|---|
| 2026.07.22 | ₩294,628 | ₩297,968 | ₩294,174 | ₩297,020 | +0.81% | 53.3만 |
|---|
| 2026.07.21 | ₩299,812 | ₩300,613 | ₩292,210 | ₩295,403 | -1.47% | 76.7만 |
|---|
| 2026.07.20 | ₩306,598 | ₩306,651 | ₩297,848 | ₩298,355 | -2.69% | 77만 |
|---|
| 2026.07.17 | ₩302,042 | ₩312,249 | ₩300,506 | ₩305,128 | +1.02% | 174.6만 |
|---|
| 2026.07.16 | ₩296,312 | ₩309,884 | ₩296,312 | ₩305,088 | +2.96% | 82.8만 |
|---|
| 2026.07.15 | ₩293,733 | ₩298,396 | ₩291,850 | ₩297,687 | +1.35% | 92.1만 |
|---|
| 2026.07.14 | ₩292,424 | ₩296,432 | ₩291,342 | ₩294,348 | +0.66% | 74.2만 |
|---|
| 2026.07.13 | ₩296,766 | ₩299,237 | ₩286,132 | ₩289,418 | -2.48% | 109.2만 |
|---|
| 2026.07.10 | ₩295,550 | ₩300,159 | ₩295,216 | ₩296,231 | +0.23% | 100.1만 |
|---|
| 2026.07.09 | ₩292,491 | ₩299,304 | ₩292,491 | ₩293,586 | +0.37% | 83.9만 |
|---|
| 2026.07.08 | ₩291,796 | ₩292,584 | ₩287,374 | ₩291,649 | -0.05% | 103.5만 |
|---|
| 2026.07.07 | ₩301,441 | ₩301,441 | ₩293,840 | ₩297,220 | -1.40% | 81.3만 |
|---|
| 2026.07.06 | ₩303,245 | ₩304,594 | ₩296,899 | ₩299,010 | -1.40% | 98.8만 |
|---|
| 2026.07.02 | ₩304,581 | ₩306,678 | ₩298,369 | ₩303,953 | -0.21% | 107만 |
|---|
| 2026.07.01 | ₩314,560 | ₩314,560 | ₩304,554 | ₩304,781 | -3.11% | 154.4만 |
|---|
| 2026.06.30 | ₩323,029 | ₩323,029 | ₩310,913 | ₩311,394 | -3.60% | 122.2만 |
|---|
| 2026.06.29 | ₩316,897 | ₩321,707 | ₩313,905 | ₩320,838 | +1.24% | 93.4만 |
|---|
| 2026.06.26 | ₩319,409 | ₩321,159 | ₩315,334 | ₩319,529 | +0.04% | 173.5만 |
|---|
| 2026.06.25 | ₩319,195 | ₩326,823 | ₩318,167 | ₩320,691 | +0.47% | 146.4만 |
|---|
| 2026.06.24 | ₩304,434 | ₩320,544 | ₩304,434 | ₩314,813 | +3.41% | 140.5만 |
|---|
| 2026.06.23 | ₩297,367 | ₩303,712 | ₩297,367 | ₩302,096 | +1.59% | 117.6만 |
|---|
| 2026.06.22 | ₩298,850 | ₩305,716 | ₩298,449 | ₩301,989 | +1.05% | 122.7만 |
|---|
| 2026.06.18 | ₩301,909 | ₩308,121 | ₩299,224 | ₩303,138 | +0.41% | 252.4만 |
|---|
| 2026.06.17 | ₩304,594 | ₩313,157 | ₩294,815 | ₩295,430 | -3.01% | 202.1만 |
|---|
| 2026.06.16 | ₩300,773 | ₩308,521 | ₩298,903 | ₩303,485 | +0.90% | 123.9만 |
|---|
| 2026.06.15 | ₩305,636 | ₩307,920 | ₩297,567 | ₩298,289 | -2.40% | 140.8만 |
|---|
| 2026.06.12 | ₩296,739 | ₩299,678 | ₩292,157 | ₩298,623 | +0.63% | 149만 |
|---|
| 2026.06.11 | ₩278,638 | ₩293,065 | ₩278,050 | ₩292,210 | +4.87% | 107.5만 |
|---|
| 2026.06.10 | ₩285,130 | ₩285,678 | ₩276,447 | ₩276,447 | -3.05% | 106.4만 |
|---|
| 2026.06.09 | ₩273,615 | ₩288,176 | ₩270,142 | ₩284,770 | +4.08% | 134.1만 |
|---|
| 2026.06.08 | ₩271,277 | ₩278,264 | ₩269,367 | ₩270,502 | -0.29% | 94.9만 |
|---|
| 2026.06.05 | ₩275,178 | ₩277,556 | ₩273,468 | ₩273,829 | -0.49% | 83만 |
|---|
| 2026.06.04 | ₩280,655 | ₩281,189 | ₩276,874 | ₩277,983 | -0.95% | 88.8만 |
|---|
| 2026.06.03 | ₩270,863 | ₩277,369 | ₩267,710 | ₩276,674 | +2.15% | 73.9만 |
|---|
| 2026.06.02 | ₩268,832 | ₩274,857 | ₩268,124 | ₩272,306 | +1.29% | 86.6만 |
|---|
| 2026.06.01 | ₩269,140 | ₩271,023 | ₩264,264 | ₩270,035 | +0.33% | 81.2만 |
|---|
| 2026.05.29 | ₩274,884 | ₩278,344 | ₩271,798 | ₩271,945 | -1.07% | 171.8만 |
|---|
| 2026.05.28 | ₩268,138 | ₩277,128 | ₩266,121 | ₩274,657 | +2.43% | 120.5만 |
|---|
| 2026.05.27 | ₩267,176 | ₩276,434 | ₩267,136 | ₩271,424 | +1.59% | 117만 |
|---|
| 2026.05.26 | ₩261,832 | ₩266,575 | ₩260,376 | ₩265,012 | +1.21% | 96.6만 |
|---|
| 2026.05.22 | ₩257,424 | ₩259,094 | ₩255,420 | ₩257,157 | -0.10% | 100.2만 |
|---|
| 2026.05.21 | ₩243,464 | ₩259,134 | ₩237,052 | ₩256,409 | +5.32% | 260.3만 |
|---|
| 2026.05.20 | ₩229,718 | ₩241,367 | ₩224,829 | ₩240,792 | +4.82% | 233.9만 |
|---|
| 2026.05.19 | ₩225,790 | ₩229,771 | ₩221,101 | ₩229,451 | +1.62% | 202.6만 |
|---|
| 2026.05.18 | ₩224,575 | ₩230,212 | ₩222,063 | ₩225,977 | +0.62% | 137.3만 |
|---|
| 2026.05.15 | ₩231,014 | ₩232,042 | ₩224,668 | ₩225,283 | -2.48% | 121.3만 |
|---|
| 2026.05.14 | ₩230,546 | ₩233,645 | ₩228,689 | ₩231,976 | +0.62% | 105.3만 |
|---|
| 2026.05.13 | ₩236,117 | ₩236,117 | ₩226,245 | ₩229,852 | -2.65% | 106.1만 |
|---|
| 2026.05.12 | ₩232,951 | ₩237,185 | ₩230,172 | ₩234,300 | +0.58% | 96.1만 |
|---|
| 2026.05.11 | ₩243,878 | ₩243,878 | ₩235,008 | ₩235,248 | -3.54% | 103.4만 |
|---|
| 2026.05.08 | ₩247,619 | ₩248,233 | ₩241,407 | ₩243,264 | -1.76% | 90.1만 |
|---|
| 2026.05.07 | ₩249,823 | ₩250,491 | ₩242,355 | ₩245,027 | -1.92% | 82만 |
|---|
| 2026.05.06 | ₩245,294 | ₩252,000 | ₩244,399 | ₩249,102 | +1.55% | 137.5만 |
|---|
| 2026.05.05 | ₩236,638 | ₩242,208 | ₩234,380 | ₩240,819 | +1.77% | 121.8만 |
|---|
| 2026.05.04 | ₩237,960 | ₩240,498 | ₩233,258 | ₩234,701 | -1.37% | 140.4만 |
|---|
| 2026.05.01 | ₩242,836 | ₩244,065 | ₩240,111 | ₩240,445 | -0.98% | 92.3만 |
|---|
| 2026.04.30 | ₩242,435 | ₩244,920 | ₩241,447 | ₩242,075 | -0.15% | 104.2만 |
|---|
| 2026.04.29 | ₩248,247 | ₩249,462 | ₩241,126 | ₩242,035 | -2.50% | 91만 |
|---|
| 2026.04.28 | ₩257,504 | ₩259,441 | ₩249,115 | ₩250,344 | -2.78% | 81.8만 |
|---|
| 2026.04.27 | ₩254,819 | ₩258,386 | ₩252,107 | ₩256,556 | +0.68% | 97.1만 |
|---|
| 2026.04.24 | ₩255,434 | ₩259,348 | ₩252,201 | ₩254,552 | -0.35% | 83만 |
|---|
| 2026.04.23 | ₩263,302 | ₩265,560 | ₩254,445 | ₩257,010 | -2.39% | 88.4만 |
|---|
| 2026.04.22 | ₩271,972 | ₩272,546 | ₩260,857 | ₩263,556 | -3.09% | 119.7만 |
|---|
| 2026.04.21 | ₩273,268 | ₩278,852 | ₩269,394 | ₩270,222 | -1.11% | 114.3만 |
|---|
| 2026.04.20 | ₩264,037 | ₩270,355 | ₩261,579 | ₩269,874 | +2.21% | 83.3만 |
|---|
| 2026.04.17 | ₩259,695 | ₩273,682 | ₩258,493 | ₩265,426 | +2.21% | 151.7만 |
|---|
| 2026.04.16 | ₩257,424 | ₩261,432 | ₩254,913 | ₩255,821 | -0.62% | 90.3만 |
|---|
| 2026.04.15 | ₩257,491 | ₩259,147 | ₩252,655 | ₩257,651 | +0.06% | 111.9만 |
|---|
| 2026.04.14 | ₩259,241 | ₩262,100 | ₩258,386 | ₩258,947 | -0.11% | 89.3만 |
|---|
| 2026.04.13 | ₩256,155 | ₩261,392 | ₩255,166 | ₩258,520 | +0.92% | 127.5만 |
|---|
| 2026.04.10 | ₩259,161 | ₩259,161 | ₩251,720 | ₩252,655 | -2.51% | 79.4만 |
|---|
| 2026.04.09 | ₩249,048 | ₩257,290 | ₩246,978 | ₩255,567 | +2.62% | 97.4만 |
|---|
| 2026.04.08 | ₩250,197 | ₩260,216 | ₩249,075 | ₩250,518 | +0.13% | 136만 |
|---|
| 2026.04.07 | ₩242,582 | ₩244,012 | ₩237,132 | ₩240,365 | -0.91% | 117.1만 |
|---|
| 2026.04.06 | ₩240,685 | ₩244,239 | ₩235,716 | ₩243,958 | +1.36% | 86.1만 |
|---|
| 2026.04.02 | ₩235,863 | ₩245,882 | ₩235,716 | ₩240,685 | +2.04% | 99.9만 |
|---|
| 2026.04.01 | ₩240,392 | ₩244,145 | ₩237,506 | ₩240,953 | +0.23% | 111.4만 |
|---|
| 2026.03.31 | ₩241,540 | ₩247,392 | ₩238,081 | ₩243,571 | +0.84% | 96.7만 |
|---|
| 2026.03.30 | ₩237,787 | ₩241,006 | ₩234,100 | ₩236,237 | -0.65% | 159.7만 |
|---|
| 2026.03.27 | ₩237,653 | ₩239,243 | ₩233,124 | ₩234,166 | -1.47% | 191.6만 |
|---|
| 2026.03.26 | ₩240,031 | ₩245,294 | ₩238,508 | ₩241,206 | +0.49% | 142.8만 |
|---|
| 2026.03.25 | ₩243,892 | ₩247,525 | ₩235,516 | ₩243,037 | -0.35% | 94.7만 |
|---|
| 2026.03.24 | ₩242,248 | ₩247,712 | ₩239,283 | ₩241,915 | -0.14% | 115.8만 |
|---|
| 2026.03.23 | ₩243,050 | ₩248,647 | ₩243,037 | ₩245,428 | +0.98% | 159.8만 |
|---|
| 2026.03.20 | ₩243,237 | ₩243,558 | ₩236,945 | ₩238,348 | -2.01% | 312.1만 |
|---|
| 2026.03.19 | ₩240,712 | ₩246,323 | ₩234,447 | ₩243,905 | +1.33% | 149.8만 |
|---|
| 2026.03.18 | ₩248,460 | ₩260,243 | ₩241,794 | ₩245,936 | -1.02% | 311.5만 |
|---|
| 2026.03.17 | ₩246,964 | ₩251,640 | ₩240,512 | ₩243,357 | -1.46% | 218.1만 |
|---|
| 2026.03.16 | ₩241,995 | ₩248,487 | ₩241,621 | ₩243,611 | +0.67% | 151.3만 |
|---|
| 2026.03.13 | ₩242,289 | ₩244,880 | ₩234,808 | ₩240,445 | -0.76% | 106.6만 |
|---|
| 2026.03.12 | ₩243,918 | ₩247,151 | ₩234,247 | ₩239,523 | -1.80% | 163.5만 |
|---|
| 2026.03.11 | ₩250,384 | ₩250,691 | ₩243,798 | ₩248,166 | -0.89% | 141.5만 |
|---|
| 2026.03.10 | ₩250,063 | ₩258,600 | ₩248,447 | ₩251,666 | +0.64% | 95.5만 |
|---|
| 2026.03.09 | ₩243,023 | ₩252,802 | ₩235,916 | ₩251,546 | +3.51% | 152.1만 |
|---|
| 2026.03.06 | ₩252,147 | ₩252,695 | ₩244,720 | ₩249,168 | -1.18% | 119.3만 |
|---|
| 2026.03.05 | ₩258,934 | ₩263,890 | ₩250,157 | ₩258,613 | -0.12% | 163.8만 |
|---|
| 2026.03.04 | ₩269,447 | ₩271,264 | ₩261,993 | ₩262,287 | -2.66% | 81.7만 |
|---|
| 2026.03.03 | ₩260,911 | ₩266,882 | ₩255,166 | ₩266,615 | +2.19% | 102.6만 |
|---|
| 2026.03.02 | ₩268,552 | ₩272,453 | ₩262,754 | ₩268,966 | +0.15% | 93.7만 |
|---|
| 2026.02.27 | ₩276,928 | ₩278,611 | ₩270,756 | ₩274,724 | -0.80% | 133.8만 |
|---|
| 2026.02.26 | ₩281,871 | ₩286,199 | ₩279,974 | ₩282,378 | +0.18% | 70.5만 |
|---|
| 2026.02.25 | ₩279,760 | ₩280,134 | ₩271,932 | ₩279,493 | -0.10% | 73.7만 |
|---|
| 2026.02.24 | ₩270,890 | ₩280,441 | ₩268,979 | ₩279,159 | +3.05% | 68만 |
|---|
| 2026.02.23 | ₩282,913 | ₩282,913 | ₩269,567 | ₩269,687 | -4.67% | 108.5만 |
|---|
| 2026.02.20 | ₩280,749 | ₩296,565 | ₩280,749 | ₩287,027 | +2.24% | 120.6만 |
|---|
| 2026.02.19 | ₩279,733 | ₩282,886 | ₩272,132 | ₩281,630 | +0.68% | 90만 |
|---|
| 2026.02.18 | ₩281,871 | ₩289,365 | ₩280,842 | ₩285,825 | +1.40% | 76.9만 |
|---|
| 2026.02.17 | ₩288,750 | ₩288,937 | ₩276,233 | ₩282,966 | -2.00% | 103.8만 |
|---|
| 2026.02.13 | ₩282,058 | ₩286,653 | ₩273,081 | ₩286,640 | +1.62% | 125.8만 |
|---|
| 2026.02.12 | ₩286,680 | ₩292,798 | ₩276,100 | ₩276,247 | -3.64% | 107.6만 |
|---|
| 2026.02.11 | ₩291,516 | ₩295,229 | ₩284,743 | ₩284,756 | -2.32% | 132.2만 |
|---|
| 2026.02.10 | ₩290,527 | ₩294,575 | ₩287,882 | ₩289,592 | -0.32% | 78.8만 |
|---|
| 2026.02.09 | ₩292,157 | ₩296,138 | ₩290,594 | ₩290,647 | -0.52% | 88.5만 |
|---|
| 2026.02.06 | ₩286,266 | ₩295,483 | ₩285,157 | ₩294,789 | +2.98% | 79.4만 |
|---|
| 2026.02.05 | ₩287,668 | ₩288,270 | ₩279,199 | ₩283,861 | -1.32% | 96.4만 |
|---|
| 2026.02.04 | ₩291,596 | ₩296,312 | ₩283,968 | ₩288,323 | -1.12% | 96.8만 |
|---|
| 2026.02.03 | ₩285,945 | ₩295,136 | ₩284,275 | ₩288,590 | +0.93% | 104.8만 |
|---|
| 2026.02.02 | ₩273,441 | ₩286,386 | ₩272,012 | ₩285,918 | +4.56% | 130.5만 |
|---|
| 2026.01.30 | ₩274,136 | ₩278,878 | ₩269,220 | ₩273,388 | -0.27% | 105만 |
|---|
| 2026.01.29 | ₩276,848 | ₩280,308 | ₩272,666 | ₩274,737 | -0.76% | 72만 |
|---|
| 2026.01.28 | ₩279,186 | ₩281,350 | ₩270,876 | ₩274,817 | -1.56% | 64.6만 |
|---|
| 2026.01.27 | ₩277,689 | ₩280,936 | ₩275,178 | ₩278,197 | +0.18% | 79.6만 |
|---|
| 2026.01.26 | ₩272,853 | ₩274,577 | ₩268,886 | ₩273,415 | +0.21% | 63.3만 |
|---|
| 2026.01.23 | ₩278,037 | ₩278,798 | ₩270,142 | ₩273,187 | -1.74% | 95.1만 |
|---|
| 2026.01.22 | ₩289,191 | ₩293,279 | ₩279,894 | ₩280,535 | -2.99% | 116.3만 |
|---|
| 2026.01.21 | ₩276,527 | ₩290,100 | ₩274,804 | ₩287,936 | +4.13% | 106.3만 |
|---|
| 2026.01.20 | ₩277,997 | ₩282,605 | ₩274,176 | ₩275,044 | -1.06% | 100.4만 |
|---|
| 2026.01.16 | ₩280,481 | ₩283,340 | ₩278,304 | ₩282,552 | +0.74% | 103.1만 |
|---|
| 2026.01.15 | ₩275,245 | ₩281,777 | ₩273,308 | ₩280,535 | +1.92% | 128.3만 |
|---|
| 2026.01.14 | ₩274,069 | ₩279,065 | ₩272,413 | ₩276,060 | +0.73% | 108.6만 |
|---|
| 2026.01.13 | ₩276,500 | ₩283,474 | ₩276,233 | ₩277,970 | +0.53% | 117.9만 |
|---|
| 2026.01.12 | ₩263,302 | ₩276,006 | ₩260,430 | ₩275,539 | +4.65% | 109만 |
|---|
| 2026.01.09 | ₩267,189 | ₩270,222 | ₩258,479 | ₩265,894 | -0.48% | 111.9만 |
|---|
| 2026.01.08 | ₩253,670 | ₩268,445 | ₩252,147 | ₩264,250 | +4.17% | 110.7만 |
|---|
| 2026.01.07 | ₩263,903 | ₩266,708 | ₩255,888 | ₩256,275 | -2.89% | 88.1만 |
|---|
| 2026.01.06 | ₩254,165 | ₩264,197 | ₩252,829 | ₩263,168 | +3.54% | 142.3만 |
|---|
| 2026.01.05 | ₩250,504 | ₩261,832 | ₩247,846 | ₩256,168 | +2.26% | 127.9만 |
|---|
| 2026.01.02 | ₩244,039 | ₩252,468 | ₩242,382 | ₩250,945 | +2.83% | 168.8만 |
|---|
| 2025.12.31 | ₩241,661 | ₩243,063 | ₩238,481 | ₩238,575 | -1.28% | 86.7만 |
|---|
| 2025.12.30 | ₩249,409 | ₩249,676 | ₩242,168 | ₩242,329 | -2.84% | 71.1만 |
|---|
| 2025.12.29 | ₩249,810 | ₩252,107 | ₩248,581 | ₩249,997 | +0.07% | 70.3만 |
|---|
| 2025.12.26 | ₩252,081 | ₩252,855 | ₩249,289 | ₩251,934 | -0.06% | 49.9만 |
|---|
| 2025.12.24 | ₩250,344 | ₩253,991 | ₩250,344 | ₩253,109 | +1.10% | 37만 |
|---|
| 2025.12.23 | ₩255,193 | ₩256,476 | ₩249,048 | ₩251,292 | -1.53% | 100.6만 |
|---|
| 2025.12.22 | ₩254,873 | ₩255,460 | ₩251,306 | ₩255,273 | +0.16% | 95.6만 |
|---|
| 2025.12.19 | ₩252,909 | ₩256,716 | ₩250,130 | ₩254,993 | +0.82% | 355.6만 |
|---|
| 2025.12.18 | ₩252,668 | ₩262,955 | ₩252,334 | ₩252,962 | +0.12% | 153.3만 |
|---|
| 2025.12.17 | ₩249,476 | ₩251,052 | ₩245,682 | ₩248,060 | -0.57% | 109.1만 |
|---|
| 2025.12.16 | ₩249,088 | ₩249,997 | ₩245,735 | ₩247,819 | -0.51% | 138.9만 |
|---|
| 2025.12.15 | ₩252,147 | ₩254,792 | ₩247,485 | ₩247,712 | -1.76% | 124.4만 |
|---|
| 2025.12.12 | ₩253,777 | ₩256,235 | ₩244,706 | ₩250,598 | -1.25% | 155.1만 |
|---|
| 2025.12.11 | ₩252,815 | ₩255,126 | ₩249,382 | ₩252,855 | +0.02% | 120.4만 |
|---|
| 2025.12.10 | ₩241,567 | ₩252,481 | ₩241,060 | ₩249,943 | +3.47% | 149.4만 |
|---|
| 2025.12.09 | ₩238,441 | ₩243,638 | ₩238,441 | ₩241,100 | +1.11% | 118.3만 |
|---|
| 2025.12.08 | ₩239,977 | ₩243,103 | ₩238,468 | ₩239,724 | -0.11% | 108만 |
|---|
| 2025.12.05 | ₩236,678 | ₩242,596 | ₩236,224 | ₩239,603 | +1.24% | 100.6만 |
|---|
| 2025.12.04 | ₩238,054 | ₩239,897 | ₩234,073 | ₩235,997 | -0.86% | 113.2만 |
|---|
| 2025.12.03 | ₩239,123 | ₩242,075 | ₩237,987 | ₩238,241 | -0.37% | 123.3만 |
|---|
| 2025.12.02 | ₩243,945 | ₩245,214 | ₩235,649 | ₩237,867 | -2.49% | 135만 |
|---|
| 2025.12.01 | ₩237,292 | ₩246,764 | ₩235,810 | ₩243,718 | +2.71% | 118.7만 |
|---|
| 2025.11.28 | ₩240,886 | ₩242,729 | ₩238,187 | ₩240,472 | -0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩239,897 | ₩245,829 | ₩239,897 | ₩241,955 | +0.86% | 96.9만 |
|---|
| 2025.11.25 | ₩234,487 | ₩242,689 | ₩233,285 | ₩239,897 | +2.31% | 141.4만 |
|---|
| 2025.11.24 | ₩238,067 | ₩238,415 | ₩231,308 | ₩232,082 | -2.51% | 251.8만 |
|---|
| 2025.11.21 | ₩231,762 | ₩243,304 | ₩231,054 | ₩237,693 | +2.56% | 207.7만 |
|---|
| 2025.11.20 | ₩235,342 | ₩241,247 | ₩230,373 | ₩230,506 | -2.05% | 201.4만 |
|---|
| 2025.11.19 | ₩240,458 | ₩251,573 | ₩227,273 | ₩233,271 | -2.99% | 334.9만 |
|---|
| 2025.11.18 | ₩237,386 | ₩243,304 | ₩235,302 | ₩241,460 | +1.72% | 185.4만 |
|---|
| 2025.11.17 | ₩241,874 | ₩246,096 | ₩240,098 | ₩242,222 | +0.14% | 140.4만 |
|---|
| 2025.11.14 | ₩246,216 | ₩248,834 | ₩242,769 | ₩243,451 | -1.12% | 147.6만 |
|---|
| 2025.11.13 | ₩255,500 | ₩259,815 | ₩248,754 | ₩249,102 | -2.50% | 77.8만 |
|---|
| 2025.11.12 | ₩257,624 | ₩259,708 | ₩255,514 | ₩256,342 | -0.50% | 91만 |
|---|
| 2025.11.11 | ₩260,002 | ₩260,216 | ₩255,100 | ₩255,808 | -1.61% | 66.4만 |
|---|
| 2025.11.10 | ₩263,355 | ₩266,481 | ₩253,056 | ₩260,029 | -1.26% | 78.2만 |
|---|
| 2025.11.07 | ₩256,556 | ₩264,638 | ₩256,422 | ₩263,102 | +2.55% | 75.2만 |
|---|
| 2025.11.06 | ₩264,611 | ₩267,029 | ₩255,447 | ₩256,315 | -3.14% | 104.2만 |
|---|
| 2025.11.05 | ₩257,905 | ₩269,514 | ₩257,905 | ₩265,787 | +3.06% | 90.9만 |
|---|
| 2025.11.04 | ₩253,991 | ₩260,203 | ₩253,029 | ₩259,147 | +2.03% | 91.2만 |
|---|
| 2025.11.03 | ₩258,560 | ₩258,947 | ₩252,829 | ₩257,317 | -0.48% | 93.1만 |
|---|
| 2025.10.31 | ₩263,676 | ₩265,894 | ₩258,787 | ₩259,615 | -1.54% | 102.2만 |
|---|
| 2025.10.30 | ₩259,561 | ₩268,792 | ₩255,768 | ₩264,878 | +2.05% | 134만 |
|---|
| 2025.10.29 | ₩264,357 | ₩272,025 | ₩259,708 | ₩261,151 | -1.21% | 130.3만 |
|---|
| 2025.10.28 | ₩263,289 | ₩272,226 | ₩260,149 | ₩266,682 | +1.29% | 112.7만 |
|---|
| 2025.10.27 | ₩255,647 | ₩260,403 | ₩255,420 | ₩257,638 | +0.78% | 72.1만 |
|---|
| 2025.10.24 | ₩254,098 | ₩256,369 | ₩252,481 | ₩252,602 | -0.59% | 56만 |
|---|
| 2025.10.23 | ₩250,290 | ₩251,960 | ₩247,311 | ₩251,186 | +0.36% | 68.5만 |
|---|
| 2025.10.22 | ₩255,367 | ₩255,581 | ₩249,676 | ₩251,132 | -1.66% | 80.9만 |
|---|
| 2025.10.21 | ₩252,134 | ₩255,754 | ₩250,210 | ₩255,033 | +1.15% | 84.8만 |
|---|
| 2025.10.20 | ₩248,714 | ₩254,926 | ₩248,714 | ₩253,590 | +1.96% | 91.2만 |
|---|
| 2025.10.17 | ₩249,382 | ₩252,014 | ₩246,764 | ₩247,619 | -0.71% | 75.3만 |
|---|
| 2025.10.16 | ₩255,941 | ₩255,941 | ₩248,153 | ₩250,478 | -2.13% | 90.2만 |
|---|
| 2025.10.15 | ₩257,317 | ₩258,880 | ₩253,831 | ₩253,897 | -1.33% | 59.7만 |
|---|
| 2025.10.14 | ₩250,705 | ₩257,464 | ₩247,285 | ₩255,821 | +2.04% | 96.9만 |
|---|
| 2025.10.13 | ₩246,978 | ₩254,565 | ₩245,842 | ₩253,817 | +2.77% | 88.2만 |
|---|
| 2025.10.10 | ₩254,979 | ₩256,850 | ₩241,968 | ₩242,395 | -4.94% | 193.7만 |
|---|