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 | ₩319,728 | ₩325,017 | ₩319,287 | ₩322,960 | +1.01% | 93.4만 |
| 2026.10.08 | ₩315,346 | ₩324,136 | ₩313,677 | ₩319,247 | +1.24% | 144.6만 |
| 2026.10.07 | ₩319,500 | ₩325,004 | ₩318,979 | ₩321,197 | +0.53% | 96.3만 |
| 2026.10.06 | ₩321,517 | ₩329,171 | ₩319,541 | ₩323,588 | +0.64% | 117.2만 |
| 2026.10.05 | ₩311,513 | ₩321,197 | ₩309,482 | ₩318,846 | +2.35% | 120.3만 |
| 2026.10.02 | ₩317,163 | ₩317,697 | ₩308,841 | ₩310,297 | -2.16% | 94.5만 |
| 2026.10.01 | ₩306,610 | ₩312,421 | ₩300,840 | ₩311,753 | +1.68% | 148.7만 |
| 2026.09.30 | ₩310,644 | ₩311,793 | ₩304,446 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,473 |
| -1.99% |
| 120.3만 |
| 2026.09.29 | ₩310,791 | ₩311,766 | ₩304,901 | ₩307,171 | -1.16% | 65.8만 |
|---|
| 2026.09.28 | ₩305,074 | ₩311,072 | ₩302,176 | ₩308,601 | +1.16% | 86.4만 |
|---|
| 2026.09.25 | ₩305,448 | ₩312,354 | ₩303,044 | ₩309,763 | +1.41% | 62.4만 |
|---|
| 2026.09.24 | ₩304,460 | ₩306,984 | ₩301,615 | ₩305,435 | +0.32% | 86.4만 |
|---|
| 2026.09.23 | ₩309,148 | ₩311,005 | ₩303,912 | ₩304,326 | -1.56% | 108.8만 |
|---|
| 2026.09.22 | ₩308,721 | ₩313,009 | ₩307,545 | ₩310,818 | +0.68% | 109.7만 |
|---|
| 2026.09.21 | ₩302,015 | ₩305,742 | ₩297,567 | ₩303,431 | +0.47% | 101.8만 |
|---|
| 2026.09.18 | ₩294,388 | ₩299,785 | ₩290,595 | ₩299,477 | +1.73% | 272.8만 |
|---|
| 2026.09.17 | ₩297,420 | ₩299,651 | ₩291,663 | ₩292,425 | -1.68% | 114.6만 |
|---|
| 2026.09.16 | ₩294,615 | ₩300,105 | ₩289,432 | ₩291,463 | -1.07% | 130.3만 |
|---|
| 2026.09.15 | ₩306,811 | ₩306,811 | ₩295,003 | ₩295,831 | -3.58% | 155만 |
|---|
| 2026.09.14 | ₩299,664 | ₩307,105 | ₩294,669 | ₩306,463 | +2.27% | 100.9만 |
|---|
| 2026.09.11 | ₩304,273 | ₩304,887 | ₩301,160 | ₩302,189 | -0.68% | 84.3만 |
|---|
| 2026.09.10 | ₩303,364 | ₩303,364 | ₩295,403 | ₩298,863 | -1.48% | 96.2만 |
|---|
| 2026.09.09 | ₩307,692 | ₩307,692 | ₩301,307 | ₩303,912 | -1.23% | 126.4만 |
|---|
| 2026.09.08 | ₩306,210 | ₩308,427 | ₩300,640 | ₩304,326 | -0.62% | 131.8만 |
|---|
| 2026.09.04 | ₩296,485 | ₩304,954 | ₩295,190 | ₩303,779 | +2.46% | 103.3만 |
|---|
| 2026.09.03 | ₩299,571 | ₩300,319 | ₩291,997 | ₩297,554 | -0.67% | 118.2만 |
|---|
| 2026.09.02 | ₩295,764 | ₩300,092 | ₩294,816 | ₩296,165 | +0.14% | 136.7만 |
|---|
| 2026.09.01 | ₩299,891 | ₩301,882 | ₩293,640 | ₩296,699 | -1.06% | 118.7만 |
|---|
| 2026.08.31 | ₩309,976 | ₩310,244 | ₩299,424 | ₩304,887 | -1.64% | 178.7만 |
|---|
| 2026.08.28 | ₩314,799 | ₩319,233 | ₩309,122 | ₩314,024 | -0.25% | 97.2만 |
|---|
| 2026.08.27 | ₩315,840 | ₩331,362 | ₩311,833 | ₩318,445 | +0.82% | 169.7만 |
|---|
| 2026.08.26 | ₩299,210 | ₩323,067 | ₩295,657 | ₩317,149 | +6.00% | 242.9만 |
|---|
| 2026.08.25 | ₩320,916 | ₩320,916 | ₩308,066 | ₩313,556 | -2.29% | 146만 |
|---|
| 2026.08.24 | ₩318,899 | ₩323,868 | ₩317,403 | ₩317,604 | -0.41% | 102.4만 |
|---|
| 2026.08.21 | ₩315,400 | ₩317,991 | ₩312,568 | ₩317,350 | +0.62% | 88.4만 |
|---|
| 2026.08.20 | ₩318,686 | ₩319,046 | ₩311,673 | ₩314,839 | -1.21% | 80.2만 |
|---|
| 2026.08.19 | ₩323,855 | ₩333,633 | ₩321,130 | ₩323,668 | -0.06% | 69.9만 |
|---|
| 2026.08.18 | ₩322,586 | ₩327,047 | ₩317,403 | ₩322,439 | -0.05% | 59.7만 |
|---|
| 2026.08.17 | ₩319,394 | ₩322,052 | ₩317,898 | ₩321,143 | +0.55% | 123.7만 |
|---|
| 2026.08.14 | ₩326,059 | ₩326,086 | ₩319,888 | ₩322,693 | -1.03% | 70.8만 |
|---|
| 2026.08.13 | ₩332,444 | ₩332,551 | ₩323,561 | ₩323,842 | -2.59% | 68.2만 |
|---|
| 2026.08.12 | ₩333,432 | ₩335,797 | ₩326,540 | ₩327,462 | -1.79% | 77.1만 |
|---|
| 2026.08.11 | ₩332,057 | ₩340,472 | ₩331,522 | ₩334,728 | +0.80% | 73.3만 |
|---|
| 2026.08.10 | ₩332,684 | ₩337,493 | ₩332,684 | ₩335,035 | +0.71% | 94.2만 |
|---|
| 2026.08.07 | ₩329,118 | ₩336,465 | ₩327,542 | ₩336,318 | +2.19% | 99.6만 |
|---|
| 2026.08.06 | ₩334,194 | ₩335,369 | ₩327,862 | ₩329,786 | -1.32% | 95만 |
|---|
| 2026.08.05 | ₩330,854 | ₩337,934 | ₩330,734 | ₩331,589 | +0.22% | 108.5만 |
|---|
| 2026.08.04 | ₩327,996 | ₩335,049 | ₩327,261 | ₩332,444 | +1.36% | 153.1만 |
|---|
| 2026.08.03 | ₩311,726 | ₩321,785 | ₩311,018 | ₩320,315 | +2.76% | 84.5만 |
|---|
| 2026.07.31 | ₩310,765 | ₩313,944 | ₩305,248 | ₩305,435 | -1.72% | 82.6만 |
|---|
| 2026.07.30 | ₩309,375 | ₩312,541 | ₩305,622 | ₩311,660 | +0.74% | 68.7만 |
|---|
| 2026.07.29 | ₩311,459 | ₩316,468 | ₩308,000 | ₩312,314 | +0.27% | 64.5만 |
|---|
| 2026.07.28 | ₩317,483 | ₩323,174 | ₩312,648 | ₩315,667 | -0.57% | 105.6만 |
|---|
| 2026.07.27 | ₩307,706 | ₩313,837 | ₩307,585 | ₩313,089 | +1.75% | 81.5만 |
|---|
| 2026.07.24 | ₩290,742 | ₩304,553 | ₩290,742 | ₩302,870 | +4.17% | 75.1만 |
|---|
| 2026.07.23 | ₩290,661 | ₩293,867 | ₩288,230 | ₩291,997 | +0.46% | 76.8만 |
|---|
| 2026.07.22 | ₩294,602 | ₩297,941 | ₩294,148 | ₩296,993 | +0.81% | 53.3만 |
|---|
| 2026.07.21 | ₩299,785 | ₩300,586 | ₩292,184 | ₩295,377 | -1.47% | 76.7만 |
|---|
| 2026.07.20 | ₩306,570 | ₩306,624 | ₩297,821 | ₩298,329 | -2.69% | 77만 |
|---|
| 2026.07.17 | ₩302,015 | ₩312,221 | ₩300,479 | ₩305,101 | +1.02% | 174.6만 |
|---|
| 2026.07.16 | ₩296,285 | ₩309,856 | ₩296,285 | ₩305,061 | +2.96% | 82.8만 |
|---|
| 2026.07.15 | ₩293,707 | ₩298,369 | ₩291,823 | ₩297,661 | +1.35% | 92.1만 |
|---|
| 2026.07.14 | ₩292,398 | ₩296,405 | ₩291,316 | ₩294,321 | +0.66% | 74.2만 |
|---|
| 2026.07.13 | ₩296,739 | ₩299,210 | ₩286,106 | ₩289,392 | -2.48% | 109.2만 |
|---|
| 2026.07.10 | ₩295,524 | ₩300,132 | ₩295,190 | ₩296,205 | +0.23% | 100.1만 |
|---|
| 2026.07.09 | ₩292,465 | ₩299,277 | ₩292,465 | ₩293,560 | +0.37% | 83.9만 |
|---|
| 2026.07.08 | ₩291,770 | ₩292,558 | ₩287,349 | ₩291,623 | -0.05% | 103.5만 |
|---|
| 2026.07.07 | ₩301,414 | ₩301,414 | ₩293,814 | ₩297,193 | -1.40% | 81.3만 |
|---|
| 2026.07.06 | ₩303,218 | ₩304,567 | ₩296,873 | ₩298,983 | -1.40% | 98.8만 |
|---|
| 2026.07.02 | ₩304,553 | ₩306,650 | ₩298,342 | ₩303,925 | -0.21% | 107만 |
|---|
| 2026.07.01 | ₩314,531 | ₩314,531 | ₩304,527 | ₩304,754 | -3.11% | 154.4만 |
|---|
| 2026.06.30 | ₩323,000 | ₩323,000 | ₩310,885 | ₩311,366 | -3.60% | 122.2만 |
|---|
| 2026.06.29 | ₩316,869 | ₩321,678 | ₩313,877 | ₩320,809 | +1.24% | 93.4만 |
|---|
| 2026.06.26 | ₩319,380 | ₩321,130 | ₩315,306 | ₩319,500 | +0.04% | 173.5만 |
|---|
| 2026.06.25 | ₩319,166 | ₩326,794 | ₩318,138 | ₩320,663 | +0.47% | 146.4만 |
|---|
| 2026.06.24 | ₩304,406 | ₩320,516 | ₩304,406 | ₩314,785 | +3.41% | 140.5만 |
|---|
| 2026.06.23 | ₩297,340 | ₩303,685 | ₩297,340 | ₩302,069 | +1.59% | 117.6만 |
|---|
| 2026.06.22 | ₩298,823 | ₩305,689 | ₩298,422 | ₩301,962 | +1.05% | 122.7만 |
|---|
| 2026.06.18 | ₩301,882 | ₩308,093 | ₩299,197 | ₩303,111 | +0.41% | 252.4만 |
|---|
| 2026.06.17 | ₩304,567 | ₩313,129 | ₩294,789 | ₩295,403 | -3.01% | 202.1만 |
|---|
| 2026.06.16 | ₩300,746 | ₩308,494 | ₩298,876 | ₩303,458 | +0.90% | 123.9만 |
|---|
| 2026.06.15 | ₩305,609 | ₩307,893 | ₩297,541 | ₩298,262 | -2.40% | 140.8만 |
|---|
| 2026.06.12 | ₩296,712 | ₩299,651 | ₩292,131 | ₩298,596 | +0.63% | 149만 |
|---|
| 2026.06.11 | ₩278,613 | ₩293,039 | ₩278,025 | ₩292,184 | +4.87% | 107.5만 |
|---|
| 2026.06.10 | ₩285,105 | ₩285,652 | ₩276,422 | ₩276,422 | -3.05% | 106.4만 |
|---|
| 2026.06.09 | ₩273,590 | ₩288,150 | ₩270,117 | ₩284,744 | +4.08% | 134.1만 |
|---|
| 2026.06.08 | ₩271,253 | ₩278,239 | ₩269,343 | ₩270,478 | -0.29% | 94.9만 |
|---|
| 2026.06.05 | ₩275,153 | ₩277,531 | ₩273,443 | ₩273,804 | -0.49% | 83만 |
|---|
| 2026.06.04 | ₩280,630 | ₩281,164 | ₩276,850 | ₩277,958 | -0.95% | 88.8만 |
|---|
| 2026.06.03 | ₩270,839 | ₩277,344 | ₩267,686 | ₩276,649 | +2.15% | 73.9만 |
|---|
| 2026.06.02 | ₩268,808 | ₩274,833 | ₩268,100 | ₩272,281 | +1.29% | 86.6만 |
|---|
| 2026.06.01 | ₩269,116 | ₩270,999 | ₩264,240 | ₩270,011 | +0.33% | 81.2만 |
|---|
| 2026.05.29 | ₩274,859 | ₩278,319 | ₩271,774 | ₩271,921 | -1.07% | 171.8만 |
|---|
| 2026.05.28 | ₩268,114 | ₩277,103 | ₩266,097 | ₩274,632 | +2.43% | 120.5만 |
|---|
| 2026.05.27 | ₩267,152 | ₩276,409 | ₩267,112 | ₩271,400 | +1.59% | 117만 |
|---|
| 2026.05.26 | ₩261,809 | ₩266,551 | ₩260,353 | ₩264,988 | +1.21% | 96.6만 |
|---|
| 2026.05.22 | ₩257,401 | ₩259,071 | ₩255,397 | ₩257,134 | -0.10% | 100.2만 |
|---|
| 2026.05.21 | ₩243,442 | ₩259,111 | ₩237,031 | ₩256,386 | +5.32% | 260.3만 |
|---|
| 2026.05.20 | ₩229,697 | ₩241,345 | ₩224,808 | ₩240,771 | +4.82% | 233.9만 |
|---|
| 2026.05.19 | ₩225,770 | ₩229,751 | ₩221,082 | ₩229,430 | +1.62% | 202.6만 |
|---|
| 2026.05.18 | ₩224,555 | ₩230,192 | ₩222,043 | ₩225,957 | +0.62% | 137.3만 |
|---|
| 2026.05.15 | ₩230,993 | ₩232,022 | ₩224,648 | ₩225,263 | -2.48% | 121.3만 |
|---|
| 2026.05.14 | ₩230,525 | ₩233,624 | ₩228,669 | ₩231,955 | +0.62% | 105.3만 |
|---|
| 2026.05.13 | ₩236,096 | ₩236,096 | ₩226,224 | ₩229,831 | -2.65% | 106.1만 |
|---|
| 2026.05.12 | ₩232,930 | ₩237,164 | ₩230,151 | ₩234,279 | +0.58% | 96.1만 |
|---|
| 2026.05.11 | ₩243,856 | ₩243,856 | ₩234,987 | ₩235,227 | -3.54% | 103.4만 |
|---|
| 2026.05.08 | ₩247,596 | ₩248,211 | ₩241,385 | ₩243,242 | -1.76% | 90.1만 |
|---|
| 2026.05.07 | ₩249,800 | ₩250,468 | ₩242,334 | ₩245,005 | -1.92% | 82만 |
|---|
| 2026.05.06 | ₩245,272 | ₩251,978 | ₩244,377 | ₩249,079 | +1.55% | 137.5만 |
|---|
| 2026.05.05 | ₩236,617 | ₩242,187 | ₩234,359 | ₩240,797 | +1.77% | 121.8만 |
|---|
| 2026.05.04 | ₩237,939 | ₩240,477 | ₩233,237 | ₩234,680 | -1.37% | 140.4만 |
|---|
| 2026.05.01 | ₩242,814 | ₩244,043 | ₩240,090 | ₩240,423 | -0.98% | 92.3만 |
|---|
| 2026.04.30 | ₩242,414 | ₩244,898 | ₩241,425 | ₩242,053 | -0.15% | 104.2만 |
|---|
| 2026.04.29 | ₩248,224 | ₩249,440 | ₩241,105 | ₩242,013 | -2.50% | 91만 |
|---|
| 2026.04.28 | ₩257,481 | ₩259,418 | ₩249,093 | ₩250,321 | -2.78% | 81.8만 |
|---|
| 2026.04.27 | ₩254,796 | ₩258,363 | ₩252,085 | ₩256,533 | +0.68% | 97.1만 |
|---|
| 2026.04.24 | ₩255,411 | ₩259,324 | ₩252,178 | ₩254,529 | -0.35% | 83만 |
|---|
| 2026.04.23 | ₩263,278 | ₩265,536 | ₩254,422 | ₩256,987 | -2.39% | 88.4만 |
|---|
| 2026.04.22 | ₩271,947 | ₩272,522 | ₩260,834 | ₩263,532 | -3.09% | 119.7만 |
|---|
| 2026.04.21 | ₩273,243 | ₩278,827 | ₩269,369 | ₩270,198 | -1.11% | 114.3만 |
|---|
| 2026.04.20 | ₩264,013 | ₩270,331 | ₩261,555 | ₩269,850 | +2.21% | 83.3만 |
|---|
| 2026.04.17 | ₩259,672 | ₩273,657 | ₩258,470 | ₩265,402 | +2.21% | 151.7만 |
|---|
| 2026.04.16 | ₩257,401 | ₩261,408 | ₩254,890 | ₩255,798 | -0.62% | 90.3만 |
|---|
| 2026.04.15 | ₩257,468 | ₩259,124 | ₩252,632 | ₩257,628 | +0.06% | 111.9만 |
|---|
| 2026.04.14 | ₩259,218 | ₩262,076 | ₩258,363 | ₩258,924 | -0.11% | 89.3만 |
|---|
| 2026.04.13 | ₩256,132 | ₩261,368 | ₩255,144 | ₩258,496 | +0.92% | 127.5만 |
|---|
| 2026.04.10 | ₩259,137 | ₩259,137 | ₩251,697 | ₩252,632 | -2.51% | 79.4만 |
|---|
| 2026.04.09 | ₩249,026 | ₩257,267 | ₩246,955 | ₩255,544 | +2.62% | 97.4만 |
|---|
| 2026.04.08 | ₩250,174 | ₩260,193 | ₩249,052 | ₩250,495 | +0.13% | 136만 |
|---|
| 2026.04.07 | ₩242,561 | ₩243,990 | ₩237,111 | ₩240,343 | -0.91% | 117.1만 |
|---|
| 2026.04.06 | ₩240,664 | ₩244,217 | ₩235,695 | ₩243,936 | +1.36% | 86.1만 |
|---|
| 2026.04.02 | ₩235,842 | ₩245,860 | ₩235,695 | ₩240,664 | +2.04% | 99.9만 |
|---|
| 2026.04.01 | ₩240,370 | ₩244,123 | ₩237,485 | ₩240,931 | +0.23% | 111.4만 |
|---|
| 2026.03.31 | ₩241,519 | ₩247,369 | ₩238,059 | ₩243,549 | +0.84% | 96.7만 |
|---|
| 2026.03.30 | ₩237,765 | ₩240,984 | ₩234,079 | ₩236,216 | -0.65% | 159.7만 |
|---|
| 2026.03.27 | ₩237,632 | ₩239,221 | ₩233,103 | ₩234,145 | -1.47% | 191.6만 |
|---|
| 2026.03.26 | ₩240,009 | ₩245,272 | ₩238,487 | ₩241,185 | +0.49% | 142.8만 |
|---|
| 2026.03.25 | ₩243,870 | ₩247,503 | ₩235,494 | ₩243,015 | -0.35% | 94.7만 |
|---|
| 2026.03.24 | ₩242,227 | ₩247,690 | ₩239,261 | ₩241,893 | -0.14% | 115.8만 |
|---|
| 2026.03.23 | ₩243,028 | ₩248,625 | ₩243,015 | ₩245,406 | +0.98% | 159.8만 |
|---|
| 2026.03.20 | ₩243,215 | ₩243,536 | ₩236,924 | ₩238,326 | -2.01% | 312.1만 |
|---|
| 2026.03.19 | ₩240,691 | ₩246,301 | ₩234,426 | ₩243,883 | +1.33% | 149.8만 |
|---|
| 2026.03.18 | ₩248,438 | ₩260,219 | ₩241,773 | ₩245,913 | -1.02% | 311.5만 |
|---|
| 2026.03.17 | ₩246,942 | ₩251,617 | ₩240,490 | ₩243,335 | -1.46% | 218.1만 |
|---|
| 2026.03.16 | ₩241,973 | ₩248,465 | ₩241,599 | ₩243,589 | +0.67% | 151.3만 |
|---|
| 2026.03.13 | ₩242,267 | ₩244,858 | ₩234,787 | ₩240,423 | -0.76% | 106.6만 |
|---|
| 2026.03.12 | ₩243,896 | ₩247,129 | ₩234,226 | ₩239,502 | -1.80% | 163.5만 |
|---|
| 2026.03.11 | ₩250,361 | ₩250,669 | ₩243,776 | ₩248,144 | -0.89% | 141.5만 |
|---|
| 2026.03.10 | ₩250,041 | ₩258,576 | ₩248,425 | ₩251,644 | +0.64% | 95.5만 |
|---|
| 2026.03.09 | ₩243,001 | ₩252,779 | ₩235,895 | ₩251,524 | +3.51% | 152.1만 |
|---|
| 2026.03.06 | ₩252,125 | ₩252,672 | ₩244,698 | ₩249,146 | -1.18% | 119.3만 |
|---|
| 2026.03.05 | ₩258,910 | ₩263,866 | ₩250,134 | ₩258,590 | -0.12% | 163.8만 |
|---|
| 2026.03.04 | ₩269,423 | ₩271,239 | ₩261,969 | ₩262,263 | -2.66% | 81.7만 |
|---|
| 2026.03.03 | ₩260,887 | ₩266,858 | ₩255,144 | ₩266,591 | +2.19% | 102.6만 |
|---|
| 2026.03.02 | ₩268,528 | ₩272,428 | ₩262,731 | ₩268,942 | +0.15% | 93.7만 |
|---|
| 2026.02.27 | ₩276,903 | ₩278,586 | ₩270,732 | ₩274,699 | -0.80% | 133.8만 |
|---|
| 2026.02.26 | ₩281,845 | ₩286,173 | ₩279,949 | ₩282,353 | +0.18% | 70.5만 |
|---|
| 2026.02.25 | ₩279,735 | ₩280,109 | ₩271,907 | ₩279,468 | -0.10% | 73.7만 |
|---|
| 2026.02.24 | ₩270,865 | ₩280,416 | ₩268,955 | ₩279,134 | +3.05% | 68만 |
|---|
| 2026.02.23 | ₩282,887 | ₩282,887 | ₩269,543 | ₩269,663 | -4.67% | 108.5만 |
|---|
| 2026.02.20 | ₩280,723 | ₩296,539 | ₩280,723 | ₩287,001 | +2.24% | 120.6만 |
|---|
| 2026.02.19 | ₩279,708 | ₩282,861 | ₩272,108 | ₩281,605 | +0.68% | 90만 |
|---|
| 2026.02.18 | ₩281,845 | ₩289,339 | ₩280,817 | ₩285,799 | +1.40% | 76.9만 |
|---|
| 2026.02.17 | ₩288,725 | ₩288,912 | ₩276,208 | ₩282,941 | -2.00% | 103.8만 |
|---|
| 2026.02.13 | ₩282,032 | ₩286,627 | ₩273,056 | ₩286,614 | +1.62% | 125.8만 |
|---|
| 2026.02.12 | ₩286,654 | ₩292,772 | ₩276,075 | ₩276,222 | -3.64% | 107.6만 |
|---|
| 2026.02.11 | ₩291,490 | ₩295,203 | ₩284,717 | ₩284,731 | -2.32% | 132.2만 |
|---|
| 2026.02.10 | ₩290,501 | ₩294,548 | ₩287,856 | ₩289,566 | -0.32% | 78.8만 |
|---|
| 2026.02.09 | ₩292,131 | ₩296,111 | ₩290,568 | ₩290,621 | -0.52% | 88.5만 |
|---|
| 2026.02.06 | ₩286,240 | ₩295,457 | ₩285,131 | ₩294,762 | +2.98% | 79.4만 |
|---|
| 2026.02.05 | ₩287,643 | ₩288,244 | ₩279,174 | ₩283,836 | -1.32% | 96.4만 |
|---|
| 2026.02.04 | ₩291,570 | ₩296,285 | ₩283,943 | ₩288,297 | -1.12% | 96.8만 |
|---|
| 2026.02.03 | ₩285,919 | ₩295,109 | ₩284,250 | ₩288,564 | +0.93% | 104.8만 |
|---|
| 2026.02.02 | ₩273,417 | ₩286,360 | ₩271,987 | ₩285,893 | +4.56% | 130.5만 |
|---|
| 2026.01.30 | ₩274,111 | ₩278,853 | ₩269,196 | ₩273,363 | -0.27% | 105만 |
|---|
| 2026.01.29 | ₩276,823 | ₩280,283 | ₩272,642 | ₩274,712 | -0.76% | 72만 |
|---|
| 2026.01.28 | ₩279,160 | ₩281,324 | ₩270,852 | ₩274,793 | -1.56% | 64.6만 |
|---|
| 2026.01.27 | ₩277,664 | ₩280,910 | ₩275,153 | ₩278,172 | +0.18% | 79.6만 |
|---|
| 2026.01.26 | ₩272,829 | ₩274,552 | ₩268,862 | ₩273,390 | +0.21% | 63.3만 |
|---|
| 2026.01.23 | ₩278,012 | ₩278,773 | ₩270,117 | ₩273,163 | -1.74% | 95.1만 |
|---|
| 2026.01.22 | ₩289,165 | ₩293,253 | ₩279,868 | ₩280,510 | -2.99% | 116.3만 |
|---|
| 2026.01.21 | ₩276,502 | ₩290,074 | ₩274,779 | ₩287,910 | +4.13% | 106.3만 |
|---|
| 2026.01.20 | ₩277,972 | ₩282,580 | ₩274,151 | ₩275,020 | -1.06% | 100.4만 |
|---|
| 2026.01.16 | ₩280,456 | ₩283,315 | ₩278,279 | ₩282,527 | +0.74% | 103.1만 |
|---|
| 2026.01.15 | ₩275,220 | ₩281,752 | ₩273,283 | ₩280,510 | +1.92% | 128.3만 |
|---|
| 2026.01.14 | ₩274,045 | ₩279,040 | ₩272,388 | ₩276,035 | +0.73% | 108.6만 |
|---|
| 2026.01.13 | ₩276,476 | ₩283,448 | ₩276,208 | ₩277,945 | +0.53% | 117.9만 |
|---|
| 2026.01.12 | ₩263,278 | ₩275,981 | ₩260,406 | ₩275,514 | +4.65% | 109만 |
|---|
| 2026.01.09 | ₩267,165 | ₩270,198 | ₩258,456 | ₩265,870 | -0.48% | 111.9만 |
|---|
| 2026.01.08 | ₩253,647 | ₩268,421 | ₩252,125 | ₩264,227 | +4.17% | 110.7만 |
|---|
| 2026.01.07 | ₩263,879 | ₩266,684 | ₩255,865 | ₩256,252 | -2.89% | 88.1만 |
|---|
| 2026.01.06 | ₩254,142 | ₩264,173 | ₩252,806 | ₩263,145 | +3.54% | 142.3만 |
|---|
| 2026.01.05 | ₩250,482 | ₩261,809 | ₩247,824 | ₩256,145 | +2.26% | 127.9만 |
|---|
| 2026.01.02 | ₩244,017 | ₩252,445 | ₩242,360 | ₩250,923 | +2.83% | 168.8만 |
|---|
| 2025.12.31 | ₩241,639 | ₩243,042 | ₩238,460 | ₩238,553 | -1.28% | 86.7만 |
|---|
| 2025.12.30 | ₩249,386 | ₩249,654 | ₩242,147 | ₩242,307 | -2.84% | 71.1만 |
|---|
| 2025.12.29 | ₩249,787 | ₩252,085 | ₩248,558 | ₩249,974 | +0.07% | 70.3만 |
|---|
| 2025.12.26 | ₩252,058 | ₩252,833 | ₩249,266 | ₩251,911 | -0.06% | 49.9만 |
|---|
| 2025.12.24 | ₩250,321 | ₩253,968 | ₩250,321 | ₩253,086 | +1.10% | 37만 |
|---|
| 2025.12.23 | ₩255,170 | ₩256,453 | ₩249,026 | ₩251,270 | -1.53% | 100.6만 |
|---|
| 2025.12.22 | ₩254,850 | ₩255,437 | ₩251,283 | ₩255,250 | +0.16% | 95.6만 |
|---|
| 2025.12.19 | ₩252,886 | ₩256,693 | ₩250,108 | ₩254,970 | +0.82% | 355.6만 |
|---|
| 2025.12.18 | ₩252,646 | ₩262,931 | ₩252,312 | ₩252,940 | +0.12% | 153.3만 |
|---|
| 2025.12.17 | ₩249,453 | ₩251,029 | ₩245,660 | ₩248,037 | -0.57% | 109.1만 |
|---|
| 2025.12.16 | ₩249,066 | ₩249,974 | ₩245,713 | ₩247,797 | -0.51% | 138.9만 |
|---|
| 2025.12.15 | ₩252,125 | ₩254,769 | ₩247,463 | ₩247,690 | -1.76% | 124.4만 |
|---|
| 2025.12.12 | ₩253,754 | ₩256,212 | ₩244,685 | ₩250,575 | -1.25% | 155.1만 |
|---|
| 2025.12.11 | ₩252,793 | ₩255,103 | ₩249,360 | ₩252,833 | +0.02% | 120.4만 |
|---|
| 2025.12.10 | ₩241,545 | ₩252,459 | ₩241,038 | ₩249,921 | +3.47% | 149.4만 |
|---|
| 2025.12.09 | ₩238,420 | ₩243,616 | ₩238,420 | ₩241,078 | +1.11% | 118.3만 |
|---|
| 2025.12.08 | ₩239,956 | ₩243,082 | ₩238,447 | ₩239,702 | -0.11% | 108만 |
|---|
| 2025.12.05 | ₩236,657 | ₩242,574 | ₩236,202 | ₩239,582 | +1.24% | 100.6만 |
|---|
| 2025.12.04 | ₩238,032 | ₩239,876 | ₩234,052 | ₩235,975 | -0.86% | 113.2만 |
|---|
| 2025.12.03 | ₩239,101 | ₩242,053 | ₩237,966 | ₩238,219 | -0.37% | 123.3만 |
|---|
| 2025.12.02 | ₩243,923 | ₩245,192 | ₩235,628 | ₩237,845 | -2.49% | 135만 |
|---|
| 2025.12.01 | ₩237,271 | ₩246,742 | ₩235,788 | ₩243,696 | +2.71% | 118.7만 |
|---|
| 2025.11.28 | ₩240,864 | ₩242,708 | ₩238,166 | ₩240,450 | -0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩239,876 | ₩245,807 | ₩239,876 | ₩241,933 | +0.86% | 96.9만 |
|---|
| 2025.11.25 | ₩234,466 | ₩242,668 | ₩233,264 | ₩239,876 | +2.31% | 141.4만 |
|---|
| 2025.11.24 | ₩238,046 | ₩238,393 | ₩231,287 | ₩232,062 | -2.51% | 251.8만 |
|---|
| 2025.11.21 | ₩231,741 | ₩243,282 | ₩231,033 | ₩237,672 | +2.56% | 207.7만 |
|---|
| 2025.11.20 | ₩235,321 | ₩241,225 | ₩230,352 | ₩230,485 | -2.05% | 201.4만 |
|---|
| 2025.11.19 | ₩240,437 | ₩251,550 | ₩227,253 | ₩233,250 | -2.99% | 334.9만 |
|---|
| 2025.11.18 | ₩237,365 | ₩243,282 | ₩235,281 | ₩241,439 | +1.72% | 185.4만 |
|---|
| 2025.11.17 | ₩241,853 | ₩246,074 | ₩240,076 | ₩242,200 | +0.14% | 140.4만 |
|---|
| 2025.11.14 | ₩246,194 | ₩248,812 | ₩242,748 | ₩243,429 | -1.12% | 147.6만 |
|---|
| 2025.11.13 | ₩255,477 | ₩259,792 | ₩248,732 | ₩249,079 | -2.50% | 77.8만 |
|---|
| 2025.11.12 | ₩257,601 | ₩259,685 | ₩255,491 | ₩256,319 | -0.50% | 91만 |
|---|
| 2025.11.11 | ₩259,979 | ₩260,193 | ₩255,077 | ₩255,785 | -1.61% | 66.4만 |
|---|
| 2025.11.10 | ₩263,332 | ₩266,457 | ₩253,033 | ₩260,006 | -1.26% | 78.2만 |
|---|
| 2025.11.07 | ₩256,533 | ₩264,614 | ₩256,399 | ₩263,078 | +2.55% | 75.2만 |
|---|
| 2025.11.06 | ₩264,587 | ₩267,005 | ₩255,424 | ₩256,292 | -3.14% | 104.2만 |
|---|
| 2025.11.05 | ₩257,882 | ₩269,490 | ₩257,882 | ₩265,763 | +3.06% | 90.9만 |
|---|
| 2025.11.04 | ₩253,968 | ₩260,179 | ₩253,006 | ₩259,124 | +2.03% | 91.2만 |
|---|
| 2025.11.03 | ₩258,536 | ₩258,924 | ₩252,806 | ₩257,294 | -0.48% | 93.1만 |
|---|
| 2025.10.31 | ₩263,652 | ₩265,870 | ₩258,763 | ₩259,592 | -1.54% | 102.2만 |
|---|
| 2025.10.30 | ₩259,538 | ₩268,768 | ₩255,745 | ₩264,854 | +2.05% | 134만 |
|---|
| 2025.10.29 | ₩264,334 | ₩272,001 | ₩259,685 | ₩261,128 | -1.21% | 130.3만 |
|---|
| 2025.10.28 | ₩263,265 | ₩272,201 | ₩260,126 | ₩266,658 | +1.29% | 112.7만 |
|---|
| 2025.10.27 | ₩255,624 | ₩260,380 | ₩255,397 | ₩257,615 | +0.78% | 72.1만 |
|---|
| 2025.10.24 | ₩254,075 | ₩256,346 | ₩252,459 | ₩252,579 | -0.59% | 56만 |
|---|
| 2025.10.23 | ₩250,268 | ₩251,938 | ₩247,289 | ₩251,163 | +0.36% | 68.5만 |
|---|
| 2025.10.22 | ₩255,344 | ₩255,558 | ₩249,654 | ₩251,110 | -1.66% | 80.9만 |
|---|
| 2025.10.21 | ₩252,111 | ₩255,731 | ₩250,188 | ₩255,010 | +1.15% | 84.8만 |
|---|
| 2025.10.20 | ₩248,692 | ₩254,903 | ₩248,692 | ₩253,567 | +1.96% | 91.2만 |
|---|
| 2025.10.17 | ₩249,360 | ₩251,991 | ₩246,742 | ₩247,596 | -0.71% | 75.3만 |
|---|
| 2025.10.16 | ₩255,918 | ₩255,918 | ₩248,131 | ₩250,455 | -2.13% | 90.2만 |
|---|
| 2025.10.15 | ₩257,294 | ₩258,857 | ₩253,808 | ₩253,875 | -1.33% | 59.7만 |
|---|
| 2025.10.14 | ₩250,682 | ₩257,441 | ₩247,263 | ₩255,798 | +2.04% | 96.9만 |
|---|
| 2025.10.13 | ₩246,955 | ₩254,542 | ₩245,820 | ₩253,794 | +2.77% | 88.2만 |
|---|
| 2025.10.10 | ₩254,957 | ₩256,827 | ₩241,946 | ₩242,374 | -4.94% | 193.7만 |
|---|