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 | ₩319,708 | ₩324,998 | ₩319,268 | ₩322,941 | +1.01% | 93.4만 |
| 2026.10.08 | ₩315,327 | ₩324,116 | ₩313,658 | ₩319,228 | +1.24% | 144.6만 |
| 2026.10.07 | ₩319,481 | ₩324,984 | ₩318,960 | ₩321,178 | +0.53% | 96.3만 |
| 2026.10.06 | ₩321,498 | ₩329,152 | ₩319,521 | ₩323,568 | +0.64% | 117.2만 |
| 2026.10.05 | ₩311,494 | ₩321,178 | ₩309,464 | ₩318,827 | +2.35% | 120.3만 |
| 2026.10.02 | ₩317,144 | ₩317,678 | ₩308,823 | ₩310,278 | -2.16% | 94.5만 |
| 2026.10.01 | ₩306,592 | ₩312,402 | ₩300,822 | ₩311,734 | +1.68% | 148.7만 |
| 2026.09.30 | ₩310,626 | ₩311,774 | ₩304,428 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,455 |
| -1.99% |
| 120.3만 |
| 2026.09.29 | ₩310,773 | ₩311,748 | ₩304,882 | ₩307,153 | -1.16% | 65.8만 |
|---|
| 2026.09.28 | ₩305,056 | ₩311,053 | ₩302,158 | ₩308,582 | +1.16% | 86.4만 |
|---|
| 2026.09.25 | ₩305,430 | ₩312,335 | ₩303,026 | ₩309,744 | +1.41% | 62.4만 |
|---|
| 2026.09.24 | ₩304,442 | ₩306,966 | ₩301,597 | ₩305,417 | +0.32% | 86.4만 |
|---|
| 2026.09.23 | ₩309,130 | ₩310,986 | ₩303,894 | ₩304,308 | -1.56% | 108.8만 |
|---|
| 2026.09.22 | ₩308,702 | ₩312,990 | ₩307,527 | ₩310,799 | +0.68% | 109.7만 |
|---|
| 2026.09.21 | ₩301,997 | ₩305,724 | ₩297,549 | ₩303,413 | +0.47% | 101.8만 |
|---|
| 2026.09.18 | ₩294,371 | ₩299,767 | ₩290,577 | ₩299,459 | +1.73% | 272.8만 |
|---|
| 2026.09.17 | ₩297,403 | ₩299,633 | ₩291,646 | ₩292,407 | -1.68% | 114.6만 |
|---|
| 2026.09.16 | ₩294,598 | ₩300,087 | ₩289,415 | ₩291,445 | -1.07% | 130.3만 |
|---|
| 2026.09.15 | ₩306,792 | ₩306,792 | ₩294,985 | ₩295,813 | -3.58% | 155만 |
|---|
| 2026.09.14 | ₩299,646 | ₩307,086 | ₩294,651 | ₩306,445 | +2.27% | 100.9만 |
|---|
| 2026.09.11 | ₩304,255 | ₩304,869 | ₩301,142 | ₩302,171 | -0.68% | 84.3만 |
|---|
| 2026.09.10 | ₩303,346 | ₩303,346 | ₩295,386 | ₩298,845 | -1.48% | 96.2만 |
|---|
| 2026.09.09 | ₩307,674 | ₩307,674 | ₩301,289 | ₩303,894 | -1.23% | 126.4만 |
|---|
| 2026.09.08 | ₩306,191 | ₩308,409 | ₩300,622 | ₩304,308 | -0.62% | 131.8만 |
|---|
| 2026.09.04 | ₩296,468 | ₩304,936 | ₩295,172 | ₩303,760 | +2.46% | 103.3만 |
|---|
| 2026.09.03 | ₩299,553 | ₩300,301 | ₩291,980 | ₩297,536 | -0.67% | 118.2만 |
|---|
| 2026.09.02 | ₩295,746 | ₩300,074 | ₩294,798 | ₩296,147 | +0.14% | 136.7만 |
|---|
| 2026.09.01 | ₩299,874 | ₩301,864 | ₩293,623 | ₩296,681 | -1.06% | 118.7만 |
|---|
| 2026.08.31 | ₩309,958 | ₩310,225 | ₩299,406 | ₩304,869 | -1.64% | 178.7만 |
|---|
| 2026.08.28 | ₩314,780 | ₩319,214 | ₩309,103 | ₩314,005 | -0.25% | 97.2만 |
|---|
| 2026.08.27 | ₩315,822 | ₩331,342 | ₩311,814 | ₩318,426 | +0.82% | 169.7만 |
|---|
| 2026.08.26 | ₩299,192 | ₩323,048 | ₩295,639 | ₩317,130 | +6.00% | 242.9만 |
|---|
| 2026.08.25 | ₩320,897 | ₩320,897 | ₩308,048 | ₩313,538 | -2.29% | 146만 |
|---|
| 2026.08.24 | ₩318,880 | ₩323,849 | ₩317,384 | ₩317,585 | -0.41% | 102.4만 |
|---|
| 2026.08.21 | ₩315,381 | ₩317,972 | ₩312,549 | ₩317,331 | +0.62% | 88.4만 |
|---|
| 2026.08.20 | ₩318,667 | ₩319,027 | ₩311,654 | ₩314,820 | -1.21% | 80.2만 |
|---|
| 2026.08.19 | ₩323,836 | ₩333,613 | ₩321,111 | ₩323,649 | -0.06% | 69.9만 |
|---|
| 2026.08.18 | ₩322,567 | ₩327,028 | ₩317,384 | ₩322,420 | -0.05% | 59.7만 |
|---|
| 2026.08.17 | ₩319,374 | ₩322,032 | ₩317,878 | ₩321,124 | +0.55% | 123.7만 |
|---|
| 2026.08.14 | ₩326,039 | ₩326,066 | ₩319,869 | ₩322,674 | -1.03% | 70.8만 |
|---|
| 2026.08.13 | ₩332,424 | ₩332,531 | ₩323,542 | ₩323,822 | -2.59% | 68.2만 |
|---|
| 2026.08.12 | ₩333,412 | ₩335,777 | ₩326,520 | ₩327,442 | -1.79% | 77.1만 |
|---|
| 2026.08.11 | ₩332,037 | ₩340,451 | ₩331,502 | ₩334,708 | +0.80% | 73.3만 |
|---|
| 2026.08.10 | ₩332,664 | ₩337,473 | ₩332,664 | ₩335,015 | +0.71% | 94.2만 |
|---|
| 2026.08.07 | ₩329,098 | ₩336,444 | ₩327,522 | ₩336,298 | +2.19% | 99.6만 |
|---|
| 2026.08.06 | ₩334,174 | ₩335,349 | ₩327,843 | ₩329,766 | -1.32% | 95만 |
|---|
| 2026.08.05 | ₩330,835 | ₩337,914 | ₩330,714 | ₩331,569 | +0.22% | 108.5만 |
|---|
| 2026.08.04 | ₩327,976 | ₩335,029 | ₩327,242 | ₩332,424 | +1.36% | 153.1만 |
|---|
| 2026.08.03 | ₩311,708 | ₩321,765 | ₩311,000 | ₩320,296 | +2.76% | 84.5만 |
|---|
| 2026.07.31 | ₩310,746 | ₩313,925 | ₩305,230 | ₩305,417 | -1.72% | 82.6만 |
|---|
| 2026.07.30 | ₩309,357 | ₩312,522 | ₩305,604 | ₩311,641 | +0.74% | 68.7만 |
|---|
| 2026.07.29 | ₩311,441 | ₩316,449 | ₩307,981 | ₩312,295 | +0.27% | 64.5만 |
|---|
| 2026.07.28 | ₩317,464 | ₩323,154 | ₩312,629 | ₩315,648 | -0.57% | 105.6만 |
|---|
| 2026.07.27 | ₩307,687 | ₩313,818 | ₩307,567 | ₩313,070 | +1.75% | 81.5만 |
|---|
| 2026.07.24 | ₩290,724 | ₩304,535 | ₩290,724 | ₩302,852 | +4.17% | 75.1만 |
|---|
| 2026.07.23 | ₩290,644 | ₩293,850 | ₩288,213 | ₩291,980 | +0.46% | 76.8만 |
|---|
| 2026.07.22 | ₩294,584 | ₩297,923 | ₩294,130 | ₩296,975 | +0.81% | 53.3만 |
|---|
| 2026.07.21 | ₩299,767 | ₩300,568 | ₩292,167 | ₩295,359 | -1.47% | 76.7만 |
|---|
| 2026.07.20 | ₩306,552 | ₩306,605 | ₩297,803 | ₩298,311 | -2.69% | 77만 |
|---|
| 2026.07.17 | ₩301,997 | ₩312,202 | ₩300,461 | ₩305,083 | +1.02% | 174.6만 |
|---|
| 2026.07.16 | ₩296,267 | ₩309,838 | ₩296,267 | ₩305,043 | +2.96% | 82.8만 |
|---|
| 2026.07.15 | ₩293,689 | ₩298,351 | ₩291,806 | ₩297,643 | +1.35% | 92.1만 |
|---|
| 2026.07.14 | ₩292,380 | ₩296,387 | ₩291,298 | ₩294,304 | +0.66% | 74.2만 |
|---|
| 2026.07.13 | ₩296,721 | ₩299,192 | ₩286,089 | ₩289,375 | -2.48% | 109.2만 |
|---|
| 2026.07.10 | ₩295,506 | ₩300,114 | ₩295,172 | ₩296,187 | +0.23% | 100.1만 |
|---|
| 2026.07.09 | ₩292,447 | ₩299,259 | ₩292,447 | ₩293,542 | +0.37% | 83.9만 |
|---|
| 2026.07.08 | ₩291,753 | ₩292,541 | ₩287,331 | ₩291,606 | -0.05% | 103.5만 |
|---|
| 2026.07.07 | ₩301,396 | ₩301,396 | ₩293,796 | ₩297,175 | -1.40% | 81.3만 |
|---|
| 2026.07.06 | ₩303,199 | ₩304,548 | ₩296,855 | ₩298,965 | -1.40% | 98.8만 |
|---|
| 2026.07.02 | ₩304,535 | ₩306,632 | ₩298,324 | ₩303,907 | -0.21% | 107만 |
|---|
| 2026.07.01 | ₩314,513 | ₩314,513 | ₩304,508 | ₩304,735 | -3.11% | 154.4만 |
|---|
| 2026.06.30 | ₩322,981 | ₩322,981 | ₩310,866 | ₩311,347 | -3.60% | 122.2만 |
|---|
| 2026.06.29 | ₩316,850 | ₩321,658 | ₩313,858 | ₩320,790 | +1.24% | 93.4만 |
|---|
| 2026.06.26 | ₩319,361 | ₩321,111 | ₩315,287 | ₩319,481 | +0.04% | 173.5만 |
|---|
| 2026.06.25 | ₩319,147 | ₩326,774 | ₩318,119 | ₩320,643 | +0.47% | 146.4만 |
|---|
| 2026.06.24 | ₩304,388 | ₩320,496 | ₩304,388 | ₩314,766 | +3.41% | 140.5만 |
|---|
| 2026.06.23 | ₩297,322 | ₩303,667 | ₩297,322 | ₩302,051 | +1.59% | 117.6만 |
|---|
| 2026.06.22 | ₩298,805 | ₩305,670 | ₩298,404 | ₩301,944 | +1.05% | 122.7만 |
|---|
| 2026.06.18 | ₩301,864 | ₩308,075 | ₩299,179 | ₩303,093 | +0.41% | 252.4만 |
|---|
| 2026.06.17 | ₩304,548 | ₩313,110 | ₩294,771 | ₩295,386 | -3.01% | 202.1만 |
|---|
| 2026.06.16 | ₩300,728 | ₩308,475 | ₩298,858 | ₩303,440 | +0.90% | 123.9만 |
|---|
| 2026.06.15 | ₩305,590 | ₩307,874 | ₩297,523 | ₩298,244 | -2.40% | 140.8만 |
|---|
| 2026.06.12 | ₩296,695 | ₩299,633 | ₩292,113 | ₩298,578 | +0.63% | 149만 |
|---|
| 2026.06.11 | ₩278,596 | ₩293,021 | ₩278,008 | ₩292,167 | +4.87% | 107.5만 |
|---|
| 2026.06.10 | ₩285,088 | ₩285,635 | ₩276,406 | ₩276,406 | -3.05% | 106.4만 |
|---|
| 2026.06.09 | ₩273,574 | ₩288,133 | ₩270,101 | ₩284,727 | +4.08% | 134.1만 |
|---|
| 2026.06.08 | ₩271,237 | ₩278,222 | ₩269,327 | ₩270,462 | -0.29% | 94.9만 |
|---|
| 2026.06.05 | ₩275,137 | ₩277,514 | ₩273,427 | ₩273,788 | -0.49% | 83만 |
|---|
| 2026.06.04 | ₩280,613 | ₩281,147 | ₩276,833 | ₩277,942 | -0.95% | 88.8만 |
|---|
| 2026.06.03 | ₩270,822 | ₩277,327 | ₩267,670 | ₩276,633 | +2.15% | 73.9만 |
|---|
| 2026.06.02 | ₩268,792 | ₩274,816 | ₩268,084 | ₩272,265 | +1.29% | 86.6만 |
|---|
| 2026.06.01 | ₩269,099 | ₩270,983 | ₩264,224 | ₩269,994 | +0.33% | 81.2만 |
|---|
| 2026.05.29 | ₩274,843 | ₩278,302 | ₩271,757 | ₩271,904 | -1.07% | 171.8만 |
|---|
| 2026.05.28 | ₩268,098 | ₩277,087 | ₩266,081 | ₩274,616 | +2.43% | 120.5만 |
|---|
| 2026.05.27 | ₩267,136 | ₩276,392 | ₩267,096 | ₩271,383 | +1.59% | 117만 |
|---|
| 2026.05.26 | ₩261,793 | ₩266,535 | ₩260,337 | ₩264,972 | +1.21% | 96.6만 |
|---|
| 2026.05.22 | ₩257,386 | ₩259,055 | ₩255,382 | ₩257,118 | -0.10% | 100.2만 |
|---|
| 2026.05.21 | ₩243,428 | ₩259,095 | ₩237,016 | ₩256,370 | +5.32% | 260.3만 |
|---|
| 2026.05.20 | ₩229,684 | ₩241,331 | ₩224,795 | ₩240,756 | +4.82% | 233.9만 |
|---|
| 2026.05.19 | ₩225,757 | ₩229,737 | ₩221,068 | ₩229,416 | +1.62% | 202.6만 |
|---|
| 2026.05.18 | ₩224,541 | ₩230,178 | ₩222,030 | ₩225,944 | +0.62% | 137.3만 |
|---|
| 2026.05.15 | ₩230,979 | ₩232,008 | ₩224,635 | ₩225,249 | -2.48% | 121.3만 |
|---|
| 2026.05.14 | ₩230,512 | ₩233,610 | ₩228,655 | ₩231,941 | +0.62% | 105.3만 |
|---|
| 2026.05.13 | ₩236,081 | ₩236,081 | ₩226,211 | ₩229,817 | -2.65% | 106.1만 |
|---|
| 2026.05.12 | ₩232,916 | ₩237,150 | ₩230,138 | ₩234,265 | +0.58% | 96.1만 |
|---|
| 2026.05.11 | ₩243,842 | ₩243,842 | ₩234,973 | ₩235,213 | -3.54% | 103.4만 |
|---|
| 2026.05.08 | ₩247,582 | ₩248,196 | ₩241,371 | ₩243,227 | -1.76% | 90.1만 |
|---|
| 2026.05.07 | ₩249,786 | ₩250,453 | ₩242,319 | ₩244,990 | -1.92% | 82만 |
|---|
| 2026.05.06 | ₩245,258 | ₩251,963 | ₩244,363 | ₩249,064 | +1.55% | 137.5만 |
|---|
| 2026.05.05 | ₩236,602 | ₩242,172 | ₩234,345 | ₩240,783 | +1.77% | 121.8만 |
|---|
| 2026.05.04 | ₩237,925 | ₩240,462 | ₩233,223 | ₩234,666 | -1.37% | 140.4만 |
|---|
| 2026.05.01 | ₩242,800 | ₩244,029 | ₩240,075 | ₩240,409 | -0.98% | 92.3만 |
|---|
| 2026.04.30 | ₩242,399 | ₩244,884 | ₩241,411 | ₩242,039 | -0.15% | 104.2만 |
|---|
| 2026.04.29 | ₩248,209 | ₩249,425 | ₩241,090 | ₩241,998 | -2.50% | 91만 |
|---|
| 2026.04.28 | ₩257,466 | ₩259,402 | ₩249,078 | ₩250,306 | -2.78% | 81.8만 |
|---|
| 2026.04.27 | ₩254,781 | ₩258,347 | ₩252,070 | ₩256,517 | +0.68% | 97.1만 |
|---|
| 2026.04.24 | ₩255,395 | ₩259,309 | ₩252,163 | ₩254,514 | -0.35% | 83만 |
|---|
| 2026.04.23 | ₩263,263 | ₩265,520 | ₩254,407 | ₩256,971 | -2.39% | 88.4만 |
|---|
| 2026.04.22 | ₩271,931 | ₩272,505 | ₩260,818 | ₩263,516 | -3.09% | 119.7만 |
|---|
| 2026.04.21 | ₩273,227 | ₩278,810 | ₩269,353 | ₩270,181 | -1.11% | 114.3만 |
|---|
| 2026.04.20 | ₩263,997 | ₩270,315 | ₩261,539 | ₩269,834 | +2.21% | 83.3만 |
|---|
| 2026.04.17 | ₩259,656 | ₩273,641 | ₩258,454 | ₩265,386 | +2.21% | 151.7만 |
|---|
| 2026.04.16 | ₩257,386 | ₩261,393 | ₩254,874 | ₩255,783 | -0.62% | 90.3만 |
|---|
| 2026.04.15 | ₩257,452 | ₩259,109 | ₩252,617 | ₩257,613 | +0.06% | 111.9만 |
|---|
| 2026.04.14 | ₩259,202 | ₩262,060 | ₩258,347 | ₩258,908 | -0.11% | 89.3만 |
|---|
| 2026.04.13 | ₩256,117 | ₩261,353 | ₩255,128 | ₩258,481 | +0.92% | 127.5만 |
|---|
| 2026.04.10 | ₩259,122 | ₩259,122 | ₩251,682 | ₩252,617 | -2.51% | 79.4만 |
|---|
| 2026.04.09 | ₩249,011 | ₩257,252 | ₩246,941 | ₩255,529 | +2.62% | 97.4만 |
|---|
| 2026.04.08 | ₩250,159 | ₩260,177 | ₩249,038 | ₩250,480 | +0.13% | 136만 |
|---|
| 2026.04.07 | ₩242,546 | ₩243,975 | ₩237,097 | ₩240,329 | -0.91% | 117.1만 |
|---|
| 2026.04.06 | ₩240,649 | ₩244,202 | ₩235,681 | ₩243,922 | +1.36% | 86.1만 |
|---|
| 2026.04.02 | ₩235,828 | ₩245,845 | ₩235,681 | ₩240,649 | +2.04% | 99.9만 |
|---|
| 2026.04.01 | ₩240,356 | ₩244,109 | ₩237,471 | ₩240,917 | +0.23% | 111.4만 |
|---|
| 2026.03.31 | ₩241,504 | ₩247,355 | ₩238,045 | ₩243,535 | +0.84% | 96.7만 |
|---|
| 2026.03.30 | ₩237,751 | ₩240,970 | ₩234,065 | ₩236,202 | -0.65% | 159.7만 |
|---|
| 2026.03.27 | ₩237,617 | ₩239,207 | ₩233,090 | ₩234,131 | -1.47% | 191.6만 |
|---|
| 2026.03.26 | ₩239,995 | ₩245,258 | ₩238,472 | ₩241,170 | +0.49% | 142.8만 |
|---|
| 2026.03.25 | ₩243,855 | ₩247,488 | ₩235,480 | ₩243,000 | -0.35% | 94.7만 |
|---|
| 2026.03.24 | ₩242,212 | ₩247,675 | ₩239,247 | ₩241,878 | -0.14% | 115.8만 |
|---|
| 2026.03.23 | ₩243,014 | ₩248,610 | ₩243,000 | ₩245,391 | +0.98% | 159.8만 |
|---|
| 2026.03.20 | ₩243,201 | ₩243,521 | ₩236,910 | ₩238,312 | -2.01% | 312.1만 |
|---|
| 2026.03.19 | ₩240,676 | ₩246,286 | ₩234,412 | ₩243,868 | +1.33% | 149.8만 |
|---|
| 2026.03.18 | ₩248,423 | ₩260,204 | ₩241,758 | ₩245,899 | -1.02% | 311.5만 |
|---|
| 2026.03.17 | ₩246,927 | ₩251,602 | ₩240,476 | ₩243,321 | -1.46% | 218.1만 |
|---|
| 2026.03.16 | ₩241,958 | ₩248,450 | ₩241,584 | ₩243,575 | +0.67% | 151.3만 |
|---|
| 2026.03.13 | ₩242,252 | ₩244,843 | ₩234,772 | ₩240,409 | -0.76% | 106.6만 |
|---|
| 2026.03.12 | ₩243,882 | ₩247,114 | ₩234,211 | ₩239,487 | -1.80% | 163.5만 |
|---|
| 2026.03.11 | ₩250,346 | ₩250,654 | ₩243,762 | ₩248,129 | -0.89% | 141.5만 |
|---|
| 2026.03.10 | ₩250,026 | ₩258,561 | ₩248,410 | ₩251,629 | +0.64% | 95.5만 |
|---|
| 2026.03.09 | ₩242,987 | ₩252,764 | ₩235,881 | ₩251,509 | +3.51% | 152.1만 |
|---|
| 2026.03.06 | ₩252,110 | ₩252,657 | ₩244,683 | ₩249,131 | -1.18% | 119.3만 |
|---|
| 2026.03.05 | ₩258,895 | ₩263,850 | ₩250,119 | ₩258,574 | -0.12% | 163.8만 |
|---|
| 2026.03.04 | ₩269,407 | ₩271,223 | ₩261,954 | ₩262,247 | -2.66% | 81.7만 |
|---|
| 2026.03.03 | ₩260,872 | ₩266,842 | ₩255,128 | ₩266,575 | +2.19% | 102.6만 |
|---|
| 2026.03.02 | ₩268,512 | ₩272,412 | ₩262,715 | ₩268,926 | +0.15% | 93.7만 |
|---|
| 2026.02.27 | ₩276,886 | ₩278,569 | ₩270,716 | ₩274,683 | -0.80% | 133.8만 |
|---|
| 2026.02.26 | ₩281,828 | ₩286,156 | ₩279,932 | ₩282,336 | +0.18% | 70.5만 |
|---|
| 2026.02.25 | ₩279,718 | ₩280,092 | ₩271,891 | ₩279,451 | -0.10% | 73.7만 |
|---|
| 2026.02.24 | ₩270,849 | ₩280,399 | ₩268,939 | ₩279,117 | +3.05% | 68만 |
|---|
| 2026.02.23 | ₩282,870 | ₩282,870 | ₩269,527 | ₩269,647 | -4.67% | 108.5만 |
|---|
| 2026.02.20 | ₩280,707 | ₩296,521 | ₩280,707 | ₩286,984 | +2.24% | 120.6만 |
|---|
| 2026.02.19 | ₩279,691 | ₩282,844 | ₩272,091 | ₩281,588 | +0.68% | 90만 |
|---|
| 2026.02.18 | ₩281,828 | ₩289,322 | ₩280,800 | ₩285,782 | +1.40% | 76.9만 |
|---|
| 2026.02.17 | ₩288,707 | ₩288,894 | ₩276,192 | ₩282,924 | -2.00% | 103.8만 |
|---|
| 2026.02.13 | ₩282,015 | ₩286,610 | ₩273,040 | ₩286,597 | +1.62% | 125.8만 |
|---|
| 2026.02.12 | ₩286,637 | ₩292,754 | ₩276,058 | ₩276,205 | -3.64% | 107.6만 |
|---|
| 2026.02.11 | ₩291,472 | ₩295,185 | ₩284,700 | ₩284,714 | -2.32% | 132.2만 |
|---|
| 2026.02.10 | ₩290,484 | ₩294,531 | ₩287,839 | ₩289,549 | -0.32% | 78.8만 |
|---|
| 2026.02.09 | ₩292,113 | ₩296,094 | ₩290,550 | ₩290,604 | -0.52% | 88.5만 |
|---|
| 2026.02.06 | ₩286,223 | ₩295,439 | ₩285,114 | ₩294,745 | +2.98% | 79.4만 |
|---|
| 2026.02.05 | ₩287,625 | ₩288,226 | ₩279,157 | ₩283,819 | -1.32% | 96.4만 |
|---|
| 2026.02.04 | ₩291,552 | ₩296,267 | ₩283,926 | ₩288,280 | -1.12% | 96.8만 |
|---|
| 2026.02.03 | ₩285,902 | ₩295,092 | ₩284,233 | ₩288,547 | +0.93% | 104.8만 |
|---|
| 2026.02.02 | ₩273,400 | ₩286,343 | ₩271,971 | ₩285,876 | +4.56% | 130.5만 |
|---|
| 2026.01.30 | ₩274,095 | ₩278,837 | ₩269,180 | ₩273,347 | -0.27% | 105만 |
|---|
| 2026.01.29 | ₩276,806 | ₩280,266 | ₩272,626 | ₩274,696 | -0.76% | 72만 |
|---|
| 2026.01.28 | ₩279,144 | ₩281,308 | ₩270,836 | ₩274,776 | -1.56% | 64.6만 |
|---|
| 2026.01.27 | ₩277,648 | ₩280,894 | ₩275,137 | ₩278,155 | +0.18% | 79.6만 |
|---|
| 2026.01.26 | ₩272,813 | ₩274,536 | ₩268,846 | ₩273,374 | +0.21% | 63.3만 |
|---|
| 2026.01.23 | ₩277,995 | ₩278,756 | ₩270,101 | ₩273,147 | -1.74% | 95.1만 |
|---|
| 2026.01.22 | ₩289,148 | ₩293,235 | ₩279,852 | ₩280,493 | -2.99% | 116.3만 |
|---|
| 2026.01.21 | ₩276,486 | ₩290,056 | ₩274,763 | ₩287,892 | +4.13% | 106.3만 |
|---|
| 2026.01.20 | ₩277,955 | ₩282,563 | ₩274,135 | ₩275,003 | -1.06% | 100.4만 |
|---|
| 2026.01.16 | ₩280,439 | ₩283,298 | ₩278,262 | ₩282,510 | +0.74% | 103.1만 |
|---|
| 2026.01.15 | ₩275,203 | ₩281,735 | ₩273,267 | ₩280,493 | +1.92% | 128.3만 |
|---|
| 2026.01.14 | ₩274,028 | ₩279,024 | ₩272,372 | ₩276,018 | +0.73% | 108.6만 |
|---|
| 2026.01.13 | ₩276,459 | ₩283,431 | ₩276,192 | ₩277,928 | +0.53% | 117.9만 |
|---|
| 2026.01.12 | ₩263,263 | ₩275,965 | ₩260,391 | ₩275,497 | +4.65% | 109만 |
|---|
| 2026.01.09 | ₩267,149 | ₩270,181 | ₩258,441 | ₩265,854 | -0.48% | 111.9만 |
|---|
| 2026.01.08 | ₩253,632 | ₩268,405 | ₩252,110 | ₩264,211 | +4.17% | 110.7만 |
|---|
| 2026.01.07 | ₩263,864 | ₩266,669 | ₩255,850 | ₩256,237 | -2.89% | 88.1만 |
|---|
| 2026.01.06 | ₩254,126 | ₩264,157 | ₩252,791 | ₩263,129 | +3.54% | 142.3만 |
|---|
| 2026.01.05 | ₩250,467 | ₩261,793 | ₩247,809 | ₩256,130 | +2.26% | 127.9만 |
|---|
| 2026.01.02 | ₩244,002 | ₩252,430 | ₩242,346 | ₩250,907 | +2.83% | 168.8만 |
|---|
| 2025.12.31 | ₩241,625 | ₩243,027 | ₩238,446 | ₩238,539 | -1.28% | 86.7만 |
|---|
| 2025.12.30 | ₩249,371 | ₩249,639 | ₩242,132 | ₩242,292 | -2.84% | 71.1만 |
|---|
| 2025.12.29 | ₩249,772 | ₩252,070 | ₩248,543 | ₩249,959 | +0.07% | 70.3만 |
|---|
| 2025.12.26 | ₩252,043 | ₩252,818 | ₩249,251 | ₩251,896 | -0.06% | 49.9만 |
|---|
| 2025.12.24 | ₩250,306 | ₩253,953 | ₩250,306 | ₩253,071 | +1.10% | 37만 |
|---|
| 2025.12.23 | ₩255,155 | ₩256,437 | ₩249,011 | ₩251,255 | -1.53% | 100.6만 |
|---|
| 2025.12.22 | ₩254,834 | ₩255,422 | ₩251,268 | ₩255,235 | +0.16% | 95.6만 |
|---|
| 2025.12.19 | ₩252,871 | ₩256,678 | ₩250,093 | ₩254,955 | +0.82% | 355.6만 |
|---|
| 2025.12.18 | ₩252,631 | ₩262,915 | ₩252,297 | ₩252,924 | +0.12% | 153.3만 |
|---|
| 2025.12.17 | ₩249,438 | ₩251,014 | ₩245,645 | ₩248,022 | -0.57% | 109.1만 |
|---|
| 2025.12.16 | ₩249,051 | ₩249,959 | ₩245,698 | ₩247,782 | -0.51% | 138.9만 |
|---|
| 2025.12.15 | ₩252,110 | ₩254,754 | ₩247,448 | ₩247,675 | -1.76% | 124.4만 |
|---|
| 2025.12.12 | ₩253,739 | ₩256,197 | ₩244,670 | ₩250,560 | -1.25% | 155.1만 |
|---|
| 2025.12.11 | ₩252,777 | ₩255,088 | ₩249,345 | ₩252,818 | +0.02% | 120.4만 |
|---|
| 2025.12.10 | ₩241,531 | ₩252,444 | ₩241,023 | ₩249,906 | +3.47% | 149.4만 |
|---|
| 2025.12.09 | ₩238,406 | ₩243,601 | ₩238,406 | ₩241,064 | +1.11% | 118.3만 |
|---|
| 2025.12.08 | ₩239,942 | ₩243,067 | ₩238,432 | ₩239,688 | -0.11% | 108만 |
|---|
| 2025.12.05 | ₩236,642 | ₩242,559 | ₩236,188 | ₩239,568 | +1.24% | 100.6만 |
|---|
| 2025.12.04 | ₩238,018 | ₩239,861 | ₩234,038 | ₩235,961 | -0.86% | 113.2만 |
|---|
| 2025.12.03 | ₩239,087 | ₩242,039 | ₩237,951 | ₩238,205 | -0.37% | 123.3만 |
|---|
| 2025.12.02 | ₩243,909 | ₩245,177 | ₩235,614 | ₩237,831 | -2.49% | 135만 |
|---|
| 2025.12.01 | ₩237,257 | ₩246,727 | ₩235,774 | ₩243,681 | +2.71% | 118.7만 |
|---|
| 2025.11.28 | ₩240,850 | ₩242,693 | ₩238,152 | ₩240,436 | -0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩239,861 | ₩245,792 | ₩239,861 | ₩241,918 | +0.86% | 96.9만 |
|---|
| 2025.11.25 | ₩234,452 | ₩242,653 | ₩233,250 | ₩239,861 | +2.31% | 141.4만 |
|---|
| 2025.11.24 | ₩238,032 | ₩238,379 | ₩231,273 | ₩232,048 | -2.51% | 251.8만 |
|---|
| 2025.11.21 | ₩231,727 | ₩243,267 | ₩231,019 | ₩237,658 | +2.56% | 207.7만 |
|---|
| 2025.11.20 | ₩235,307 | ₩241,210 | ₩230,338 | ₩230,472 | -2.05% | 201.4만 |
|---|
| 2025.11.19 | ₩240,422 | ₩251,535 | ₩227,239 | ₩233,236 | -2.99% | 334.9만 |
|---|
| 2025.11.18 | ₩237,350 | ₩243,267 | ₩235,267 | ₩241,424 | +1.72% | 185.4만 |
|---|
| 2025.11.17 | ₩241,838 | ₩246,059 | ₩240,062 | ₩242,186 | +0.14% | 140.4만 |
|---|
| 2025.11.14 | ₩246,179 | ₩248,797 | ₩242,733 | ₩243,414 | -1.12% | 147.6만 |
|---|
| 2025.11.13 | ₩255,462 | ₩259,776 | ₩248,717 | ₩249,064 | -2.50% | 77.8만 |
|---|
| 2025.11.12 | ₩257,586 | ₩259,670 | ₩255,476 | ₩256,304 | -0.50% | 91만 |
|---|
| 2025.11.11 | ₩259,963 | ₩260,177 | ₩255,061 | ₩255,769 | -1.61% | 66.4만 |
|---|
| 2025.11.10 | ₩263,316 | ₩266,441 | ₩253,018 | ₩259,990 | -1.26% | 78.2만 |
|---|
| 2025.11.07 | ₩256,517 | ₩264,598 | ₩256,384 | ₩263,062 | +2.55% | 75.2만 |
|---|
| 2025.11.06 | ₩264,571 | ₩266,989 | ₩255,409 | ₩256,277 | -3.14% | 104.2만 |
|---|
| 2025.11.05 | ₩257,866 | ₩269,473 | ₩257,866 | ₩265,747 | +3.06% | 90.9만 |
|---|
| 2025.11.04 | ₩253,953 | ₩260,164 | ₩252,991 | ₩259,109 | +2.03% | 91.2만 |
|---|
| 2025.11.03 | ₩258,521 | ₩258,908 | ₩252,791 | ₩257,279 | -0.48% | 93.1만 |
|---|
| 2025.10.31 | ₩263,637 | ₩265,854 | ₩258,748 | ₩259,576 | -1.54% | 102.2만 |
|---|
| 2025.10.30 | ₩259,523 | ₩268,752 | ₩255,729 | ₩264,839 | +2.05% | 134만 |
|---|
| 2025.10.29 | ₩264,318 | ₩271,985 | ₩259,670 | ₩261,112 | -1.21% | 130.3만 |
|---|
| 2025.10.28 | ₩263,249 | ₩272,185 | ₩260,110 | ₩266,642 | +1.29% | 112.7만 |
|---|
| 2025.10.27 | ₩255,609 | ₩260,364 | ₩255,382 | ₩257,599 | +0.78% | 72.1만 |
|---|
| 2025.10.24 | ₩254,060 | ₩256,330 | ₩252,444 | ₩252,564 | -0.59% | 56만 |
|---|
| 2025.10.23 | ₩250,253 | ₩251,923 | ₩247,274 | ₩251,148 | +0.36% | 68.5만 |
|---|
| 2025.10.22 | ₩255,329 | ₩255,542 | ₩249,639 | ₩251,094 | -1.66% | 80.9만 |
|---|
| 2025.10.21 | ₩252,096 | ₩255,716 | ₩250,173 | ₩254,995 | +1.15% | 84.8만 |
|---|
| 2025.10.20 | ₩248,677 | ₩254,888 | ₩248,677 | ₩253,552 | +1.96% | 91.2만 |
|---|
| 2025.10.17 | ₩249,345 | ₩251,976 | ₩246,727 | ₩247,582 | -0.71% | 75.3만 |
|---|
| 2025.10.16 | ₩255,903 | ₩255,903 | ₩248,116 | ₩250,440 | -2.13% | 90.2만 |
|---|
| 2025.10.15 | ₩257,279 | ₩258,841 | ₩253,793 | ₩253,859 | -1.33% | 59.7만 |
|---|
| 2025.10.14 | ₩250,667 | ₩257,426 | ₩247,248 | ₩255,783 | +2.04% | 96.9만 |
|---|
| 2025.10.13 | ₩246,941 | ₩254,527 | ₩245,805 | ₩253,779 | +2.77% | 88.2만 |
|---|
| 2025.10.10 | ₩254,941 | ₩256,811 | ₩241,932 | ₩242,359 | -4.94% | 193.7만 |
|---|