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 | ₩319,493 | ₩324,779 | ₩319,052 | ₩322,723 | +1.01% | 93.4만 |
| 2026.10.08 | ₩315,115 | ₩323,898 | ₩313,446 | ₩319,012 | +1.24% | 144.6만 |
| 2026.10.07 | ₩319,266 | ₩324,765 | ₩318,745 | ₩320,961 | +0.53% | 96.3만 |
| 2026.10.06 | ₩321,282 | ₩328,930 | ₩319,306 | ₩323,350 | +0.64% | 117.2만 |
| 2026.10.05 | ₩311,284 | ₩320,961 | ₩309,255 | ₩318,612 | +2.35% | 120.3만 |
| 2026.10.02 | ₩316,930 | ₩317,464 | ₩308,614 | ₩310,069 | -2.16% | 94.5만 |
| 2026.10.01 | ₩306,385 | ₩312,192 | ₩300,619 | ₩311,524 | +1.68% | 148.7만 |
| 2026.09.30 | ₩310,416 | ₩311,564 | ₩304,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,250 |
| -1.99% |
| 120.3만 |
| 2026.09.29 | ₩310,563 | ₩311,538 | ₩304,677 | ₩306,946 | -1.16% | 65.8만 |
|---|
| 2026.09.28 | ₩304,850 | ₩310,844 | ₩301,954 | ₩308,374 | +1.16% | 86.4만 |
|---|
| 2026.09.25 | ₩305,224 | ₩312,125 | ₩302,822 | ₩309,535 | +1.41% | 62.4만 |
|---|
| 2026.09.24 | ₩304,236 | ₩306,759 | ₩301,393 | ₩305,211 | +0.32% | 86.4만 |
|---|
| 2026.09.23 | ₩308,921 | ₩310,777 | ₩303,689 | ₩304,103 | -1.56% | 108.8만 |
|---|
| 2026.09.22 | ₩308,494 | ₩312,779 | ₩307,320 | ₩310,590 | +0.68% | 109.7만 |
|---|
| 2026.09.21 | ₩301,794 | ₩305,518 | ₩297,349 | ₩303,209 | +0.47% | 101.8만 |
|---|
| 2026.09.18 | ₩294,172 | ₩299,565 | ₩290,381 | ₩299,258 | +1.73% | 272.8만 |
|---|
| 2026.09.17 | ₩297,202 | ₩299,431 | ₩291,449 | ₩292,210 | -1.68% | 114.6만 |
|---|
| 2026.09.16 | ₩294,399 | ₩299,885 | ₩289,220 | ₩291,249 | -1.07% | 130.3만 |
|---|
| 2026.09.15 | ₩306,586 | ₩306,586 | ₩294,786 | ₩295,614 | -3.58% | 155만 |
|---|
| 2026.09.14 | ₩299,445 | ₩306,879 | ₩294,452 | ₩306,239 | +2.27% | 100.9만 |
|---|
| 2026.09.11 | ₩304,050 | ₩304,664 | ₩300,940 | ₩301,967 | -0.68% | 84.3만 |
|---|
| 2026.09.10 | ₩303,142 | ₩303,142 | ₩295,187 | ₩298,644 | -1.48% | 96.2만 |
|---|
| 2026.09.09 | ₩307,467 | ₩307,467 | ₩301,086 | ₩303,689 | -1.23% | 126.4만 |
|---|
| 2026.09.08 | ₩305,985 | ₩308,201 | ₩300,419 | ₩304,103 | -0.62% | 131.8만 |
|---|
| 2026.09.04 | ₩296,268 | ₩304,730 | ₩294,973 | ₩303,556 | +2.46% | 103.3만 |
|---|
| 2026.09.03 | ₩299,351 | ₩300,099 | ₩291,783 | ₩297,336 | -0.67% | 118.2만 |
|---|
| 2026.09.02 | ₩295,547 | ₩299,872 | ₩294,599 | ₩295,947 | +0.14% | 136.7만 |
|---|
| 2026.09.01 | ₩299,671 | ₩301,660 | ₩293,425 | ₩296,481 | -1.06% | 118.7만 |
|---|
| 2026.08.31 | ₩309,749 | ₩310,016 | ₩299,204 | ₩304,664 | -1.64% | 178.7만 |
|---|
| 2026.08.28 | ₩314,568 | ₩318,999 | ₩308,895 | ₩313,793 | -0.25% | 97.2만 |
|---|
| 2026.08.27 | ₩315,609 | ₩331,119 | ₩311,604 | ₩318,212 | +0.82% | 169.7만 |
|---|
| 2026.08.26 | ₩298,991 | ₩322,830 | ₩295,440 | ₩316,917 | +6.00% | 242.9만 |
|---|
| 2026.08.25 | ₩320,681 | ₩320,681 | ₩307,840 | ₩313,326 | -2.29% | 146만 |
|---|
| 2026.08.24 | ₩318,665 | ₩323,631 | ₩317,170 | ₩317,371 | -0.41% | 102.4만 |
|---|
| 2026.08.21 | ₩315,168 | ₩317,758 | ₩312,339 | ₩317,117 | +0.62% | 88.4만 |
|---|
| 2026.08.20 | ₩318,452 | ₩318,812 | ₩311,444 | ₩314,608 | -1.21% | 80.2만 |
|---|
| 2026.08.19 | ₩323,617 | ₩333,388 | ₩320,894 | ₩323,431 | -0.06% | 69.9만 |
|---|
| 2026.08.18 | ₩322,349 | ₩326,808 | ₩317,170 | ₩322,203 | -0.05% | 59.7만 |
|---|
| 2026.08.17 | ₩319,159 | ₩321,815 | ₩317,664 | ₩320,908 | +0.55% | 123.7만 |
|---|
| 2026.08.14 | ₩325,820 | ₩325,846 | ₩319,653 | ₩322,456 | -1.03% | 70.8만 |
|---|
| 2026.08.13 | ₩332,200 | ₩332,307 | ₩323,324 | ₩323,604 | -2.59% | 68.2만 |
|---|
| 2026.08.12 | ₩333,188 | ₩335,550 | ₩326,300 | ₩327,221 | -1.79% | 77.1만 |
|---|
| 2026.08.11 | ₩331,813 | ₩340,222 | ₩331,279 | ₩334,483 | +0.80% | 73.3만 |
|---|
| 2026.08.10 | ₩332,440 | ₩337,246 | ₩332,440 | ₩334,790 | +0.71% | 94.2만 |
|---|
| 2026.08.07 | ₩328,876 | ₩336,218 | ₩327,301 | ₩336,071 | +2.19% | 99.6만 |
|---|
| 2026.08.06 | ₩333,949 | ₩335,123 | ₩327,622 | ₩329,544 | -1.32% | 95만 |
|---|
| 2026.08.05 | ₩330,612 | ₩337,686 | ₩330,492 | ₩331,346 | +0.22% | 108.5만 |
|---|
| 2026.08.04 | ₩327,755 | ₩334,803 | ₩327,021 | ₩332,200 | +1.36% | 153.1만 |
|---|
| 2026.08.03 | ₩311,498 | ₩321,548 | ₩310,790 | ₩320,080 | +2.76% | 84.5만 |
|---|
| 2026.07.31 | ₩310,537 | ₩313,713 | ₩305,024 | ₩305,211 | -1.72% | 82.6만 |
|---|
| 2026.07.30 | ₩309,148 | ₩312,312 | ₩305,398 | ₩311,431 | +0.74% | 68.7만 |
|---|
| 2026.07.29 | ₩311,231 | ₩316,236 | ₩307,774 | ₩312,085 | +0.27% | 64.5만 |
|---|
| 2026.07.28 | ₩317,251 | ₩322,937 | ₩312,419 | ₩315,435 | -0.57% | 105.6만 |
|---|
| 2026.07.27 | ₩307,480 | ₩313,607 | ₩307,360 | ₩312,859 | +1.75% | 81.5만 |
|---|
| 2026.07.24 | ₩290,528 | ₩304,330 | ₩290,528 | ₩302,648 | +4.17% | 75.1만 |
|---|
| 2026.07.23 | ₩290,448 | ₩293,652 | ₩288,019 | ₩291,783 | +0.46% | 76.8만 |
|---|
| 2026.07.22 | ₩294,386 | ₩297,723 | ₩293,932 | ₩296,775 | +0.81% | 53.3만 |
|---|
| 2026.07.21 | ₩299,565 | ₩300,366 | ₩291,970 | ₩295,160 | -1.47% | 76.7만 |
|---|
| 2026.07.20 | ₩306,345 | ₩306,399 | ₩297,603 | ₩298,110 | -2.69% | 77만 |
|---|
| 2026.07.17 | ₩301,794 | ₩311,991 | ₩300,259 | ₩304,877 | +1.02% | 174.6만 |
|---|
| 2026.07.16 | ₩296,068 | ₩309,629 | ₩296,068 | ₩304,837 | +2.96% | 82.8만 |
|---|
| 2026.07.15 | ₩293,491 | ₩298,150 | ₩291,609 | ₩297,442 | +1.35% | 92.1만 |
|---|
| 2026.07.14 | ₩292,183 | ₩296,188 | ₩291,102 | ₩294,105 | +0.66% | 74.2만 |
|---|
| 2026.07.13 | ₩296,521 | ₩298,991 | ₩285,897 | ₩289,180 | -2.48% | 109.2만 |
|---|
| 2026.07.10 | ₩295,307 | ₩299,912 | ₩294,973 | ₩295,987 | +0.23% | 100.1만 |
|---|
| 2026.07.09 | ₩292,250 | ₩299,057 | ₩292,250 | ₩293,345 | +0.37% | 83.9만 |
|---|
| 2026.07.08 | ₩291,556 | ₩292,344 | ₩287,138 | ₩291,409 | -0.05% | 103.5만 |
|---|
| 2026.07.07 | ₩301,193 | ₩301,193 | ₩293,598 | ₩296,975 | -1.40% | 81.3만 |
|---|
| 2026.07.06 | ₩302,995 | ₩304,343 | ₩296,655 | ₩298,764 | -1.40% | 98.8만 |
|---|
| 2026.07.02 | ₩304,330 | ₩306,425 | ₩298,123 | ₩303,702 | -0.21% | 107만 |
|---|
| 2026.07.01 | ₩314,301 | ₩314,301 | ₩304,303 | ₩304,530 | -3.11% | 154.4만 |
|---|
| 2026.06.30 | ₩322,763 | ₩322,763 | ₩310,657 | ₩311,137 | -3.60% | 122.2만 |
|---|
| 2026.06.29 | ₩316,637 | ₩321,442 | ₩313,647 | ₩320,574 | +1.24% | 93.4만 |
|---|
| 2026.06.26 | ₩319,146 | ₩320,894 | ₩315,075 | ₩319,266 | +0.04% | 173.5만 |
|---|
| 2026.06.25 | ₩318,932 | ₩326,554 | ₩317,905 | ₩320,427 | +0.47% | 146.4만 |
|---|
| 2026.06.24 | ₩304,183 | ₩320,280 | ₩304,183 | ₩314,554 | +3.41% | 140.5만 |
|---|
| 2026.06.23 | ₩297,122 | ₩303,462 | ₩297,122 | ₩301,847 | +1.59% | 117.6만 |
|---|
| 2026.06.22 | ₩298,604 | ₩305,464 | ₩298,203 | ₩301,740 | +1.05% | 122.7만 |
|---|
| 2026.06.18 | ₩301,660 | ₩307,867 | ₩298,977 | ₩302,888 | +0.41% | 252.4만 |
|---|
| 2026.06.17 | ₩304,343 | ₩312,899 | ₩294,573 | ₩295,187 | -3.01% | 202.1만 |
|---|
| 2026.06.16 | ₩300,526 | ₩308,267 | ₩298,657 | ₩303,235 | +0.90% | 123.9만 |
|---|
| 2026.06.15 | ₩305,384 | ₩307,667 | ₩297,322 | ₩298,043 | -2.40% | 140.8만 |
|---|
| 2026.06.12 | ₩296,495 | ₩299,431 | ₩291,916 | ₩298,377 | +0.63% | 149만 |
|---|
| 2026.06.11 | ₩278,408 | ₩292,824 | ₩277,821 | ₩291,970 | +4.87% | 107.5만 |
|---|
| 2026.06.10 | ₩284,895 | ₩285,443 | ₩276,219 | ₩276,219 | -3.05% | 106.4만 |
|---|
| 2026.06.09 | ₩273,390 | ₩287,939 | ₩269,919 | ₩284,535 | +4.08% | 134.1만 |
|---|
| 2026.06.08 | ₩271,054 | ₩278,035 | ₩269,145 | ₩270,280 | -0.29% | 94.9만 |
|---|
| 2026.06.05 | ₩274,951 | ₩277,327 | ₩273,243 | ₩273,603 | -0.49% | 83만 |
|---|
| 2026.06.04 | ₩280,424 | ₩280,958 | ₩276,646 | ₩277,754 | -0.95% | 88.8만 |
|---|
| 2026.06.03 | ₩270,640 | ₩277,140 | ₩267,490 | ₩276,446 | +2.15% | 73.9만 |
|---|
| 2026.06.02 | ₩268,611 | ₩274,631 | ₩267,904 | ₩272,082 | +1.29% | 86.6만 |
|---|
| 2026.06.01 | ₩268,918 | ₩270,800 | ₩264,046 | ₩269,812 | +0.33% | 81.2만 |
|---|
| 2026.05.29 | ₩274,658 | ₩278,115 | ₩271,574 | ₩271,721 | -1.07% | 171.8만 |
|---|
| 2026.05.28 | ₩267,917 | ₩276,900 | ₩265,902 | ₩274,431 | +2.43% | 120.5만 |
|---|
| 2026.05.27 | ₩266,956 | ₩276,206 | ₩266,916 | ₩271,201 | +1.59% | 117만 |
|---|
| 2026.05.26 | ₩261,617 | ₩266,355 | ₩260,162 | ₩264,794 | +1.21% | 96.6만 |
|---|
| 2026.05.22 | ₩257,212 | ₩258,881 | ₩255,210 | ₩256,945 | -0.10% | 100.2만 |
|---|
| 2026.05.21 | ₩243,264 | ₩258,921 | ₩236,857 | ₩256,198 | +5.32% | 260.3만 |
|---|
| 2026.05.20 | ₩229,529 | ₩241,168 | ₩224,643 | ₩240,594 | +4.82% | 233.9만 |
|---|
| 2026.05.19 | ₩225,605 | ₩229,582 | ₩220,919 | ₩229,262 | +1.62% | 202.6만 |
|---|
| 2026.05.18 | ₩224,390 | ₩230,023 | ₩221,880 | ₩225,791 | +0.62% | 137.3만 |
|---|
| 2026.05.15 | ₩230,823 | ₩231,851 | ₩224,483 | ₩225,097 | -2.48% | 121.3만 |
|---|
| 2026.05.14 | ₩230,356 | ₩233,453 | ₩228,501 | ₩231,785 | +0.62% | 105.3만 |
|---|
| 2026.05.13 | ₩235,922 | ₩235,922 | ₩226,058 | ₩229,662 | -2.65% | 106.1만 |
|---|
| 2026.05.12 | ₩232,759 | ₩236,990 | ₩229,983 | ₩234,107 | +0.58% | 96.1만 |
|---|
| 2026.05.11 | ₩243,677 | ₩243,677 | ₩234,814 | ₩235,055 | -3.54% | 103.4만 |
|---|
| 2026.05.08 | ₩247,415 | ₩248,029 | ₩241,208 | ₩243,063 | -1.76% | 90.1만 |
|---|
| 2026.05.07 | ₩249,617 | ₩250,285 | ₩242,156 | ₩244,825 | -1.92% | 82만 |
|---|
| 2026.05.06 | ₩245,092 | ₩251,793 | ₩244,198 | ₩248,896 | +1.55% | 137.5만 |
|---|
| 2026.05.05 | ₩236,443 | ₩242,009 | ₩234,187 | ₩240,621 | +1.77% | 121.8만 |
|---|
| 2026.05.04 | ₩237,764 | ₩240,300 | ₩233,066 | ₩234,508 | -1.37% | 140.4만 |
|---|
| 2026.05.01 | ₩242,636 | ₩243,864 | ₩239,913 | ₩240,247 | -0.98% | 92.3만 |
|---|
| 2026.04.30 | ₩242,236 | ₩244,719 | ₩241,248 | ₩241,875 | -0.15% | 104.2만 |
|---|
| 2026.04.29 | ₩248,042 | ₩249,257 | ₩240,928 | ₩241,835 | -2.50% | 91만 |
|---|
| 2026.04.28 | ₩257,292 | ₩259,228 | ₩248,910 | ₩250,138 | -2.78% | 81.8만 |
|---|
| 2026.04.27 | ₩254,609 | ₩258,173 | ₩251,900 | ₩256,345 | +0.68% | 97.1만 |
|---|
| 2026.04.24 | ₩255,223 | ₩259,134 | ₩251,993 | ₩254,342 | -0.35% | 83만 |
|---|
| 2026.04.23 | ₩263,085 | ₩265,341 | ₩254,236 | ₩256,798 | -2.39% | 88.4만 |
|---|
| 2026.04.22 | ₩271,748 | ₩272,322 | ₩260,642 | ₩263,339 | -3.09% | 119.7만 |
|---|
| 2026.04.21 | ₩273,043 | ₩278,622 | ₩269,172 | ₩269,999 | -1.11% | 114.3만 |
|---|
| 2026.04.20 | ₩263,819 | ₩270,133 | ₩261,363 | ₩269,652 | +2.21% | 83.3만 |
|---|
| 2026.04.17 | ₩259,481 | ₩273,456 | ₩258,280 | ₩265,207 | +2.21% | 151.7만 |
|---|
| 2026.04.16 | ₩257,212 | ₩261,216 | ₩254,703 | ₩255,610 | -0.62% | 90.3만 |
|---|
| 2026.04.15 | ₩257,279 | ₩258,934 | ₩252,447 | ₩257,439 | +0.06% | 111.9만 |
|---|
| 2026.04.14 | ₩259,027 | ₩261,884 | ₩258,173 | ₩258,734 | -0.11% | 89.3만 |
|---|
| 2026.04.13 | ₩255,944 | ₩261,176 | ₩254,956 | ₩258,307 | +0.92% | 127.5만 |
|---|
| 2026.04.10 | ₩258,947 | ₩258,947 | ₩251,513 | ₩252,447 | -2.51% | 79.4만 |
|---|
| 2026.04.09 | ₩248,843 | ₩257,079 | ₩246,774 | ₩255,357 | +2.62% | 97.4만 |
|---|
| 2026.04.08 | ₩249,991 | ₩260,002 | ₩248,870 | ₩250,311 | +0.13% | 136만 |
|---|
| 2026.04.07 | ₩242,383 | ₩243,811 | ₩236,937 | ₩240,167 | -0.91% | 117.1만 |
|---|
| 2026.04.06 | ₩240,487 | ₩244,038 | ₩235,522 | ₩243,758 | +1.36% | 86.1만 |
|---|
| 2026.04.02 | ₩235,669 | ₩245,680 | ₩235,522 | ₩240,487 | +2.04% | 99.9만 |
|---|
| 2026.04.01 | ₩240,194 | ₩243,944 | ₩237,311 | ₩240,754 | +0.23% | 111.4만 |
|---|
| 2026.03.31 | ₩241,342 | ₩247,188 | ₩237,884 | ₩243,370 | +0.84% | 96.7만 |
|---|
| 2026.03.30 | ₩237,591 | ₩240,808 | ₩233,907 | ₩236,042 | -0.65% | 159.7만 |
|---|
| 2026.03.27 | ₩237,457 | ₩239,046 | ₩232,932 | ₩233,974 | -1.47% | 191.6만 |
|---|
| 2026.03.26 | ₩239,833 | ₩245,092 | ₩238,312 | ₩241,008 | +0.49% | 142.8만 |
|---|
| 2026.03.25 | ₩243,691 | ₩247,321 | ₩235,322 | ₩242,837 | -0.35% | 94.7만 |
|---|
| 2026.03.24 | ₩242,049 | ₩247,508 | ₩239,086 | ₩241,715 | -0.14% | 115.8만 |
|---|
| 2026.03.23 | ₩242,850 | ₩248,443 | ₩242,837 | ₩245,226 | +0.98% | 159.8만 |
|---|
| 2026.03.20 | ₩243,037 | ₩243,357 | ₩236,750 | ₩238,151 | -2.01% | 312.1만 |
|---|
| 2026.03.19 | ₩240,514 | ₩246,120 | ₩234,254 | ₩243,704 | +1.33% | 149.8만 |
|---|
| 2026.03.18 | ₩248,256 | ₩260,028 | ₩241,595 | ₩245,733 | -1.02% | 311.5만 |
|---|
| 2026.03.17 | ₩246,761 | ₩251,433 | ₩240,314 | ₩243,157 | -1.46% | 218.1만 |
|---|
| 2026.03.16 | ₩241,795 | ₩248,282 | ₩241,422 | ₩243,410 | +0.67% | 151.3만 |
|---|
| 2026.03.13 | ₩242,089 | ₩244,679 | ₩234,614 | ₩240,247 | -0.76% | 106.6만 |
|---|
| 2026.03.12 | ₩243,717 | ₩246,948 | ₩234,054 | ₩239,326 | -1.80% | 163.5만 |
|---|
| 2026.03.11 | ₩250,178 | ₩250,485 | ₩243,597 | ₩247,962 | -0.89% | 141.5만 |
|---|
| 2026.03.10 | ₩249,857 | ₩258,387 | ₩248,242 | ₩251,459 | +0.64% | 95.5만 |
|---|
| 2026.03.09 | ₩242,823 | ₩252,594 | ₩235,722 | ₩251,339 | +3.51% | 152.1만 |
|---|
| 2026.03.06 | ₩251,940 | ₩252,487 | ₩244,518 | ₩248,963 | -1.18% | 119.3만 |
|---|
| 2026.03.05 | ₩258,720 | ₩263,672 | ₩249,951 | ₩258,400 | -0.12% | 163.8만 |
|---|
| 2026.03.04 | ₩269,225 | ₩271,040 | ₩261,777 | ₩262,071 | -2.66% | 81.7만 |
|---|
| 2026.03.03 | ₩260,696 | ₩266,662 | ₩254,956 | ₩266,395 | +2.19% | 102.6만 |
|---|
| 2026.03.02 | ₩268,331 | ₩272,228 | ₩262,538 | ₩268,745 | +0.15% | 93.7만 |
|---|
| 2026.02.27 | ₩276,700 | ₩278,382 | ₩270,533 | ₩274,497 | -0.80% | 133.8만 |
|---|
| 2026.02.26 | ₩281,639 | ₩285,963 | ₩279,743 | ₩282,146 | +0.18% | 70.5만 |
|---|
| 2026.02.25 | ₩279,530 | ₩279,903 | ₩271,708 | ₩279,263 | -0.10% | 73.7만 |
|---|
| 2026.02.24 | ₩270,667 | ₩280,210 | ₩268,758 | ₩278,929 | +3.05% | 68만 |
|---|
| 2026.02.23 | ₩282,680 | ₩282,680 | ₩269,345 | ₩269,465 | -4.67% | 108.5만 |
|---|
| 2026.02.20 | ₩280,517 | ₩296,321 | ₩280,517 | ₩286,791 | +2.24% | 120.6만 |
|---|
| 2026.02.19 | ₩279,503 | ₩282,653 | ₩271,908 | ₩281,398 | +0.68% | 90만 |
|---|
| 2026.02.18 | ₩281,639 | ₩289,127 | ₩280,611 | ₩285,590 | +1.40% | 76.9만 |
|---|
| 2026.02.17 | ₩288,513 | ₩288,700 | ₩276,006 | ₩282,733 | -2.00% | 103.8만 |
|---|
| 2026.02.13 | ₩281,825 | ₩286,417 | ₩272,856 | ₩286,404 | +1.62% | 125.8만 |
|---|
| 2026.02.12 | ₩286,444 | ₩292,557 | ₩275,872 | ₩276,019 | -3.64% | 107.6만 |
|---|
| 2026.02.11 | ₩291,276 | ₩294,986 | ₩284,508 | ₩284,522 | -2.32% | 132.2만 |
|---|
| 2026.02.10 | ₩290,288 | ₩294,332 | ₩287,645 | ₩289,354 | -0.32% | 78.8만 |
|---|
| 2026.02.09 | ₩291,916 | ₩295,894 | ₩290,355 | ₩290,408 | -0.52% | 88.5만 |
|---|
| 2026.02.06 | ₩286,030 | ₩295,240 | ₩284,922 | ₩294,546 | +2.98% | 79.4만 |
|---|
| 2026.02.05 | ₩287,432 | ₩288,032 | ₩278,969 | ₩283,627 | -1.32% | 96.4만 |
|---|
| 2026.02.04 | ₩291,356 | ₩296,068 | ₩283,734 | ₩288,086 | -1.12% | 96.8만 |
|---|
| 2026.02.03 | ₩285,710 | ₩294,893 | ₩284,041 | ₩288,353 | +0.93% | 104.8만 |
|---|
| 2026.02.02 | ₩273,216 | ₩286,150 | ₩271,788 | ₩285,683 | +4.56% | 130.5만 |
|---|
| 2026.01.30 | ₩273,910 | ₩278,649 | ₩268,998 | ₩273,163 | -0.27% | 105만 |
|---|
| 2026.01.29 | ₩276,620 | ₩280,077 | ₩272,442 | ₩274,511 | -0.76% | 72만 |
|---|
| 2026.01.28 | ₩278,956 | ₩281,118 | ₩270,653 | ₩274,591 | -1.56% | 64.6만 |
|---|
| 2026.01.27 | ₩277,461 | ₩280,704 | ₩274,951 | ₩277,968 | +0.18% | 79.6만 |
|---|
| 2026.01.26 | ₩272,629 | ₩274,351 | ₩268,665 | ₩273,189 | +0.21% | 63.3만 |
|---|
| 2026.01.23 | ₩277,808 | ₩278,569 | ₩269,919 | ₩272,963 | -1.74% | 95.1만 |
|---|
| 2026.01.22 | ₩288,953 | ₩293,038 | ₩279,663 | ₩280,304 | -2.99% | 116.3만 |
|---|
| 2026.01.21 | ₩276,299 | ₩289,861 | ₩274,578 | ₩287,698 | +4.13% | 106.3만 |
|---|
| 2026.01.20 | ₩277,768 | ₩282,373 | ₩273,950 | ₩274,818 | -1.06% | 100.4만 |
|---|
| 2026.01.16 | ₩280,250 | ₩283,107 | ₩278,075 | ₩282,319 | +0.74% | 103.1만 |
|---|
| 2026.01.15 | ₩275,018 | ₩281,545 | ₩273,083 | ₩280,304 | +1.92% | 128.3만 |
|---|
| 2026.01.14 | ₩273,843 | ₩278,836 | ₩272,188 | ₩275,832 | +0.73% | 108.6만 |
|---|
| 2026.01.13 | ₩276,273 | ₩283,240 | ₩276,006 | ₩277,741 | +0.53% | 117.9만 |
|---|
| 2026.01.12 | ₩263,085 | ₩275,779 | ₩260,215 | ₩275,312 | +4.65% | 109만 |
|---|
| 2026.01.09 | ₩266,969 | ₩269,999 | ₩258,267 | ₩265,675 | -0.48% | 111.9만 |
|---|
| 2026.01.08 | ₩253,461 | ₩268,224 | ₩251,940 | ₩264,033 | +4.17% | 110.7만 |
|---|
| 2026.01.07 | ₩263,686 | ₩266,489 | ₩255,677 | ₩256,064 | -2.89% | 88.1만 |
|---|
| 2026.01.06 | ₩253,955 | ₩263,979 | ₩252,620 | ₩262,952 | +3.54% | 142.3만 |
|---|
| 2026.01.05 | ₩250,298 | ₩261,617 | ₩247,642 | ₩255,957 | +2.26% | 127.9만 |
|---|
| 2026.01.02 | ₩243,838 | ₩252,260 | ₩242,182 | ₩250,738 | +2.83% | 168.8만 |
|---|
| 2025.12.31 | ₩241,462 | ₩242,863 | ₩238,285 | ₩238,378 | -1.28% | 86.7만 |
|---|
| 2025.12.30 | ₩249,203 | ₩249,470 | ₩241,969 | ₩242,129 | -2.84% | 71.1만 |
|---|
| 2025.12.29 | ₩249,604 | ₩251,900 | ₩248,376 | ₩249,791 | +0.07% | 70.3만 |
|---|
| 2025.12.26 | ₩251,873 | ₩252,647 | ₩249,083 | ₩251,726 | -0.06% | 49.9만 |
|---|
| 2025.12.24 | ₩250,138 | ₩253,782 | ₩250,138 | ₩252,901 | +1.10% | 37만 |
|---|
| 2025.12.23 | ₩254,983 | ₩256,264 | ₩248,843 | ₩251,085 | -1.53% | 100.6만 |
|---|
| 2025.12.22 | ₩254,663 | ₩255,250 | ₩251,099 | ₩255,063 | +0.16% | 95.6만 |
|---|
| 2025.12.19 | ₩252,701 | ₩256,505 | ₩249,924 | ₩254,783 | +0.82% | 355.6만 |
|---|
| 2025.12.18 | ₩252,460 | ₩262,738 | ₩252,127 | ₩252,754 | +0.12% | 153.3만 |
|---|
| 2025.12.17 | ₩249,270 | ₩250,845 | ₩245,479 | ₩247,855 | -0.57% | 109.1만 |
|---|
| 2025.12.16 | ₩248,883 | ₩249,791 | ₩245,533 | ₩247,615 | -0.51% | 138.9만 |
|---|
| 2025.12.15 | ₩251,940 | ₩254,583 | ₩247,281 | ₩247,508 | -1.76% | 124.4만 |
|---|
| 2025.12.12 | ₩253,568 | ₩256,024 | ₩244,505 | ₩250,391 | -1.25% | 155.1만 |
|---|
| 2025.12.11 | ₩252,607 | ₩254,916 | ₩249,177 | ₩252,647 | +0.02% | 120.4만 |
|---|
| 2025.12.10 | ₩241,368 | ₩252,273 | ₩240,861 | ₩249,737 | +3.47% | 149.4만 |
|---|
| 2025.12.09 | ₩238,245 | ₩243,437 | ₩238,245 | ₩240,901 | +1.11% | 118.3만 |
|---|
| 2025.12.08 | ₩239,780 | ₩242,903 | ₩238,272 | ₩239,526 | -0.11% | 108만 |
|---|
| 2025.12.05 | ₩236,483 | ₩242,396 | ₩236,029 | ₩239,406 | +1.24% | 100.6만 |
|---|
| 2025.12.04 | ₩237,858 | ₩239,700 | ₩233,880 | ₩235,802 | -0.86% | 113.2만 |
|---|
| 2025.12.03 | ₩238,926 | ₩241,875 | ₩237,791 | ₩238,045 | -0.37% | 123.3만 |
|---|
| 2025.12.02 | ₩243,744 | ₩245,012 | ₩235,455 | ₩237,671 | -2.49% | 135만 |
|---|
| 2025.12.01 | ₩237,097 | ₩246,561 | ₩235,615 | ₩243,517 | +2.71% | 118.7만 |
|---|
| 2025.11.28 | ₩240,688 | ₩242,530 | ₩237,991 | ₩240,274 | -0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩239,700 | ₩245,626 | ₩239,700 | ₩241,755 | +0.86% | 96.9만 |
|---|
| 2025.11.25 | ₩234,294 | ₩242,489 | ₩233,093 | ₩239,700 | +2.31% | 141.4만 |
|---|
| 2025.11.24 | ₩237,871 | ₩238,218 | ₩231,117 | ₩231,891 | -2.51% | 251.8만 |
|---|
| 2025.11.21 | ₩231,571 | ₩243,103 | ₩230,864 | ₩237,497 | +2.56% | 207.7만 |
|---|
| 2025.11.20 | ₩235,148 | ₩241,048 | ₩230,183 | ₩230,316 | -2.05% | 201.4만 |
|---|
| 2025.11.19 | ₩240,260 | ₩251,366 | ₩227,086 | ₩233,079 | -2.99% | 334.9만 |
|---|
| 2025.11.18 | ₩237,190 | ₩243,103 | ₩235,108 | ₩241,261 | +1.72% | 185.4만 |
|---|
| 2025.11.17 | ₩241,675 | ₩245,893 | ₩239,900 | ₩242,022 | +0.14% | 140.4만 |
|---|
| 2025.11.14 | ₩246,013 | ₩248,629 | ₩242,570 | ₩243,250 | -1.12% | 147.6만 |
|---|
| 2025.11.13 | ₩255,290 | ₩259,601 | ₩248,549 | ₩248,896 | -2.50% | 77.8만 |
|---|
| 2025.11.12 | ₩257,412 | ₩259,495 | ₩255,303 | ₩256,131 | -0.50% | 91만 |
|---|
| 2025.11.11 | ₩259,788 | ₩260,002 | ₩254,890 | ₩255,597 | -1.61% | 66.4만 |
|---|
| 2025.11.10 | ₩263,139 | ₩266,262 | ₩252,847 | ₩259,815 | -1.26% | 78.2만 |
|---|
| 2025.11.07 | ₩256,345 | ₩264,420 | ₩256,211 | ₩262,885 | +2.55% | 75.2만 |
|---|
| 2025.11.06 | ₩264,393 | ₩266,809 | ₩255,237 | ₩256,104 | -3.14% | 104.2만 |
|---|
| 2025.11.05 | ₩257,693 | ₩269,292 | ₩257,693 | ₩265,568 | +3.06% | 90.9만 |
|---|
| 2025.11.04 | ₩253,782 | ₩259,988 | ₩252,821 | ₩258,934 | +2.03% | 91.2만 |
|---|
| 2025.11.03 | ₩258,347 | ₩258,734 | ₩252,620 | ₩257,105 | -0.48% | 93.1만 |
|---|
| 2025.10.31 | ₩263,459 | ₩265,675 | ₩258,574 | ₩259,401 | -1.54% | 102.2만 |
|---|
| 2025.10.30 | ₩259,348 | ₩268,571 | ₩255,557 | ₩264,660 | +2.05% | 134만 |
|---|
| 2025.10.29 | ₩264,140 | ₩271,801 | ₩259,495 | ₩260,936 | -1.21% | 130.3만 |
|---|
| 2025.10.28 | ₩263,072 | ₩272,001 | ₩259,935 | ₩266,462 | +1.29% | 112.7만 |
|---|
| 2025.10.27 | ₩255,437 | ₩260,189 | ₩255,210 | ₩257,426 | +0.78% | 72.1만 |
|---|
| 2025.10.24 | ₩253,889 | ₩256,158 | ₩252,273 | ₩252,394 | -0.59% | 56만 |
|---|
| 2025.10.23 | ₩250,084 | ₩251,753 | ₩247,108 | ₩250,979 | +0.36% | 68.5만 |
|---|
| 2025.10.22 | ₩255,157 | ₩255,370 | ₩249,470 | ₩250,925 | -1.66% | 80.9만 |
|---|
| 2025.10.21 | ₩251,926 | ₩255,544 | ₩250,004 | ₩254,823 | +1.15% | 84.8만 |
|---|
| 2025.10.20 | ₩248,509 | ₩254,716 | ₩248,509 | ₩253,381 | +1.96% | 91.2만 |
|---|
| 2025.10.17 | ₩249,177 | ₩251,806 | ₩246,561 | ₩247,415 | -0.71% | 75.3만 |
|---|
| 2025.10.16 | ₩255,730 | ₩255,730 | ₩247,949 | ₩250,271 | -2.13% | 90.2만 |
|---|
| 2025.10.15 | ₩257,105 | ₩258,667 | ₩253,622 | ₩253,688 | -1.33% | 59.7만 |
|---|
| 2025.10.14 | ₩250,498 | ₩257,252 | ₩247,081 | ₩255,610 | +2.04% | 96.9만 |
|---|
| 2025.10.13 | ₩246,774 | ₩254,356 | ₩245,640 | ₩253,608 | +2.77% | 88.2만 |
|---|
| 2025.10.10 | ₩254,769 | ₩256,638 | ₩241,769 | ₩242,196 | -4.94% | 193.7만 |
|---|