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 | ₩319,706 | ₩324,995 | ₩319,265 | ₩322,938 | +1.01% | 93.4만 |
| 2026.10.08 | ₩315,325 | ₩324,114 | ₩313,655 | ₩319,225 | +1.24% | 144.6만 |
| 2026.10.07 | ₩319,479 | ₩324,982 | ₩318,958 | ₩321,175 | +0.53% | 96.3만 |
| 2026.10.06 | ₩321,496 | ₩329,149 | ₩319,519 | ₩323,566 | +0.64% | 117.2만 |
| 2026.10.05 | ₩311,492 | ₩321,175 | ₩309,461 | ₩318,824 | +2.35% | 120.3만 |
| 2026.10.02 | ₩317,141 | ₩317,676 | ₩308,820 | ₩310,276 | -2.16% | 94.5만 |
| 2026.10.01 | ₩306,590 | ₩312,400 | ₩300,820 | ₩311,732 | +1.68% | 148.7만 |
| 2026.09.30 | ₩310,623 | ₩311,772 | ₩304,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,453 |
| -1.99% |
| 120.3만 |
| 2026.09.29 | ₩310,770 | ₩311,745 | ₩304,880 | ₩307,151 | -1.16% | 65.8만 |
|---|
| 2026.09.28 | ₩305,054 | ₩311,051 | ₩302,155 | ₩308,580 | +1.16% | 86.4만 |
|---|
| 2026.09.25 | ₩305,428 | ₩312,333 | ₩303,023 | ₩309,742 | +1.41% | 62.4만 |
|---|
| 2026.09.24 | ₩304,439 | ₩306,964 | ₩301,594 | ₩305,414 | +0.32% | 86.4만 |
|---|
| 2026.09.23 | ₩309,127 | ₩310,984 | ₩303,892 | ₩304,306 | -1.56% | 108.8만 |
|---|
| 2026.09.22 | ₩308,700 | ₩312,988 | ₩307,525 | ₩310,797 | +0.68% | 109.7만 |
|---|
| 2026.09.21 | ₩301,995 | ₩305,722 | ₩297,547 | ₩303,411 | +0.47% | 101.8만 |
|---|
| 2026.09.18 | ₩294,368 | ₩299,764 | ₩290,575 | ₩299,457 | +1.73% | 272.8만 |
|---|
| 2026.09.17 | ₩297,400 | ₩299,631 | ₩291,644 | ₩292,405 | -1.68% | 114.6만 |
|---|
| 2026.09.16 | ₩294,595 | ₩300,085 | ₩289,413 | ₩291,443 | -1.07% | 130.3만 |
|---|
| 2026.09.15 | ₩306,790 | ₩306,790 | ₩294,983 | ₩295,811 | -3.58% | 155만 |
|---|
| 2026.09.14 | ₩299,644 | ₩307,084 | ₩294,649 | ₩306,443 | +2.27% | 100.9만 |
|---|
| 2026.09.11 | ₩304,252 | ₩304,867 | ₩301,140 | ₩302,169 | -0.68% | 84.3만 |
|---|
| 2026.09.10 | ₩303,344 | ₩303,344 | ₩295,383 | ₩298,843 | -1.48% | 96.2만 |
|---|
| 2026.09.09 | ₩307,672 | ₩307,672 | ₩301,287 | ₩303,892 | -1.23% | 126.4만 |
|---|
| 2026.09.08 | ₩306,189 | ₩308,406 | ₩300,619 | ₩304,306 | -0.62% | 131.8만 |
|---|
| 2026.09.04 | ₩296,465 | ₩304,933 | ₩295,170 | ₩303,758 | +2.46% | 103.3만 |
|---|
| 2026.09.03 | ₩299,551 | ₩300,299 | ₩291,977 | ₩297,534 | -0.67% | 118.2만 |
|---|
| 2026.09.02 | ₩295,744 | ₩300,072 | ₩294,796 | ₩296,145 | +0.14% | 136.7만 |
|---|
| 2026.09.01 | ₩299,871 | ₩301,861 | ₩293,620 | ₩296,679 | -1.06% | 118.7만 |
|---|
| 2026.08.31 | ₩309,956 | ₩310,223 | ₩299,404 | ₩304,867 | -1.64% | 178.7만 |
|---|
| 2026.08.28 | ₩314,777 | ₩319,212 | ₩309,101 | ₩314,003 | -0.25% | 97.2만 |
|---|
| 2026.08.27 | ₩315,819 | ₩331,340 | ₩311,812 | ₩318,424 | +0.82% | 169.7만 |
|---|
| 2026.08.26 | ₩299,190 | ₩323,045 | ₩295,637 | ₩317,128 | +6.00% | 242.9만 |
|---|
| 2026.08.25 | ₩320,895 | ₩320,895 | ₩308,046 | ₩313,535 | -2.29% | 146만 |
|---|
| 2026.08.24 | ₩318,878 | ₩323,847 | ₩317,382 | ₩317,582 | -0.41% | 102.4만 |
|---|
| 2026.08.21 | ₩315,378 | ₩317,970 | ₩312,547 | ₩317,328 | +0.62% | 88.4만 |
|---|
| 2026.08.20 | ₩318,664 | ₩319,025 | ₩311,652 | ₩314,817 | -1.21% | 80.2만 |
|---|
| 2026.08.19 | ₩323,833 | ₩333,610 | ₩321,108 | ₩323,646 | -0.06% | 69.9만 |
|---|
| 2026.08.18 | ₩322,564 | ₩327,025 | ₩317,382 | ₩322,417 | -0.05% | 59.7만 |
|---|
| 2026.08.17 | ₩319,372 | ₩322,030 | ₩317,876 | ₩321,122 | +0.55% | 123.7만 |
|---|
| 2026.08.14 | ₩326,037 | ₩326,064 | ₩319,866 | ₩322,671 | -1.03% | 70.8만 |
|---|
| 2026.08.13 | ₩332,422 | ₩332,528 | ₩323,539 | ₩323,820 | -2.59% | 68.2만 |
|---|
| 2026.08.12 | ₩333,410 | ₩335,774 | ₩326,518 | ₩327,439 | -1.79% | 77.1만 |
|---|
| 2026.08.11 | ₩332,034 | ₩340,449 | ₩331,500 | ₩334,706 | +0.80% | 73.3만 |
|---|
| 2026.08.10 | ₩332,662 | ₩337,470 | ₩332,662 | ₩335,013 | +0.71% | 94.2만 |
|---|
| 2026.08.07 | ₩329,096 | ₩336,442 | ₩327,520 | ₩336,295 | +2.19% | 99.6만 |
|---|
| 2026.08.06 | ₩334,171 | ₩335,347 | ₩327,840 | ₩329,764 | -1.32% | 95만 |
|---|
| 2026.08.05 | ₩330,832 | ₩337,911 | ₩330,712 | ₩331,567 | +0.22% | 108.5만 |
|---|
| 2026.08.04 | ₩327,974 | ₩335,026 | ₩327,239 | ₩332,422 | +1.36% | 153.1만 |
|---|
| 2026.08.03 | ₩311,705 | ₩321,763 | ₩310,997 | ₩320,294 | +2.76% | 84.5만 |
|---|
| 2026.07.31 | ₩310,744 | ₩313,923 | ₩305,227 | ₩305,414 | -1.72% | 82.6만 |
|---|
| 2026.07.30 | ₩309,355 | ₩312,520 | ₩305,601 | ₩311,639 | +0.74% | 68.7만 |
|---|
| 2026.07.29 | ₩311,438 | ₩316,447 | ₩307,979 | ₩312,293 | +0.27% | 64.5만 |
|---|
| 2026.07.28 | ₩317,462 | ₩323,152 | ₩312,627 | ₩315,646 | -0.57% | 105.6만 |
|---|
| 2026.07.27 | ₩307,685 | ₩313,816 | ₩307,565 | ₩313,068 | +1.75% | 81.5만 |
|---|
| 2026.07.24 | ₩290,722 | ₩304,533 | ₩290,722 | ₩302,850 | +4.17% | 75.1만 |
|---|
| 2026.07.23 | ₩290,642 | ₩293,847 | ₩288,211 | ₩291,977 | +0.46% | 76.8만 |
|---|
| 2026.07.22 | ₩294,582 | ₩297,921 | ₩294,128 | ₩296,973 | +0.81% | 53.3만 |
|---|
| 2026.07.21 | ₩299,764 | ₩300,566 | ₩292,164 | ₩295,357 | -1.47% | 76.7만 |
|---|
| 2026.07.20 | ₩306,550 | ₩306,603 | ₩297,801 | ₩298,309 | -2.69% | 77만 |
|---|
| 2026.07.17 | ₩301,995 | ₩312,200 | ₩300,459 | ₩305,080 | +1.02% | 174.6만 |
|---|
| 2026.07.16 | ₩296,265 | ₩309,835 | ₩296,265 | ₩305,040 | +2.96% | 82.8만 |
|---|
| 2026.07.15 | ₩293,687 | ₩298,349 | ₩291,804 | ₩297,641 | +1.35% | 92.1만 |
|---|
| 2026.07.14 | ₩292,378 | ₩296,385 | ₩291,296 | ₩294,302 | +0.66% | 74.2만 |
|---|
| 2026.07.13 | ₩296,719 | ₩299,190 | ₩286,087 | ₩289,373 | -2.48% | 109.2만 |
|---|
| 2026.07.10 | ₩295,504 | ₩300,112 | ₩295,170 | ₩296,185 | +0.23% | 100.1만 |
|---|
| 2026.07.09 | ₩292,445 | ₩299,257 | ₩292,445 | ₩293,540 | +0.37% | 83.9만 |
|---|
| 2026.07.08 | ₩291,750 | ₩292,538 | ₩287,329 | ₩291,603 | -0.05% | 103.5만 |
|---|
| 2026.07.07 | ₩301,394 | ₩301,394 | ₩293,794 | ₩297,173 | -1.40% | 81.3만 |
|---|
| 2026.07.06 | ₩303,197 | ₩304,546 | ₩296,853 | ₩298,963 | -1.40% | 98.8만 |
|---|
| 2026.07.02 | ₩304,533 | ₩306,630 | ₩298,322 | ₩303,905 | -0.21% | 107만 |
|---|
| 2026.07.01 | ₩314,510 | ₩314,510 | ₩304,506 | ₩304,733 | -3.11% | 154.4만 |
|---|
| 2026.06.30 | ₩322,978 | ₩322,978 | ₩310,864 | ₩311,345 | -3.60% | 122.2만 |
|---|
| 2026.06.29 | ₩316,848 | ₩321,656 | ₩313,856 | ₩320,788 | +1.24% | 93.4만 |
|---|
| 2026.06.26 | ₩319,359 | ₩321,108 | ₩315,285 | ₩319,479 | +0.04% | 173.5만 |
|---|
| 2026.06.25 | ₩319,145 | ₩326,772 | ₩318,117 | ₩320,641 | +0.47% | 146.4만 |
|---|
| 2026.06.24 | ₩304,386 | ₩320,494 | ₩304,386 | ₩314,764 | +3.41% | 140.5만 |
|---|
| 2026.06.23 | ₩297,320 | ₩303,665 | ₩297,320 | ₩302,048 | +1.59% | 117.6만 |
|---|
| 2026.06.22 | ₩298,803 | ₩305,668 | ₩298,402 | ₩301,942 | +1.05% | 122.7만 |
|---|
| 2026.06.18 | ₩301,861 | ₩308,072 | ₩299,177 | ₩303,090 | +0.41% | 252.4만 |
|---|
| 2026.06.17 | ₩304,546 | ₩313,108 | ₩294,769 | ₩295,383 | -3.01% | 202.1만 |
|---|
| 2026.06.16 | ₩300,726 | ₩308,473 | ₩298,856 | ₩303,438 | +0.90% | 123.9만 |
|---|
| 2026.06.15 | ₩305,588 | ₩307,872 | ₩297,520 | ₩298,242 | -2.40% | 140.8만 |
|---|
| 2026.06.12 | ₩296,692 | ₩299,631 | ₩292,111 | ₩298,576 | +0.63% | 149만 |
|---|
| 2026.06.11 | ₩278,594 | ₩293,019 | ₩278,006 | ₩292,164 | +4.87% | 107.5만 |
|---|
| 2026.06.10 | ₩285,085 | ₩285,633 | ₩276,404 | ₩276,404 | -3.05% | 106.4만 |
|---|
| 2026.06.09 | ₩273,572 | ₩288,131 | ₩270,099 | ₩284,725 | +4.08% | 134.1만 |
|---|
| 2026.06.08 | ₩271,235 | ₩278,220 | ₩269,324 | ₩270,460 | -0.29% | 94.9만 |
|---|
| 2026.06.05 | ₩275,135 | ₩277,512 | ₩273,425 | ₩273,786 | -0.49% | 83만 |
|---|
| 2026.06.04 | ₩280,611 | ₩281,145 | ₩276,831 | ₩277,940 | -0.95% | 88.8만 |
|---|
| 2026.06.03 | ₩270,820 | ₩277,325 | ₩267,668 | ₩276,631 | +2.15% | 73.9만 |
|---|
| 2026.06.02 | ₩268,790 | ₩274,814 | ₩268,082 | ₩272,263 | +1.29% | 86.6만 |
|---|
| 2026.06.01 | ₩269,097 | ₩270,981 | ₩264,222 | ₩269,992 | +0.33% | 81.2만 |
|---|
| 2026.05.29 | ₩274,841 | ₩278,300 | ₩271,755 | ₩271,902 | -1.07% | 171.8만 |
|---|
| 2026.05.28 | ₩268,096 | ₩277,085 | ₩266,079 | ₩274,614 | +2.43% | 120.5만 |
|---|
| 2026.05.27 | ₩267,134 | ₩276,390 | ₩267,094 | ₩271,381 | +1.59% | 117만 |
|---|
| 2026.05.26 | ₩261,791 | ₩266,533 | ₩260,335 | ₩264,970 | +1.21% | 96.6만 |
|---|
| 2026.05.22 | ₩257,384 | ₩259,053 | ₩255,380 | ₩257,116 | -0.10% | 100.2만 |
|---|
| 2026.05.21 | ₩243,426 | ₩259,093 | ₩237,015 | ₩256,369 | +5.32% | 260.3만 |
|---|
| 2026.05.20 | ₩229,682 | ₩241,329 | ₩224,793 | ₩240,755 | +4.82% | 233.9만 |
|---|
| 2026.05.19 | ₩225,755 | ₩229,735 | ₩221,067 | ₩229,415 | +1.62% | 202.6만 |
|---|
| 2026.05.18 | ₩224,539 | ₩230,176 | ₩222,028 | ₩225,942 | +0.62% | 137.3만 |
|---|
| 2026.05.15 | ₩230,977 | ₩232,006 | ₩224,633 | ₩225,247 | -2.48% | 121.3만 |
|---|
| 2026.05.14 | ₩230,510 | ₩233,609 | ₩228,653 | ₩231,939 | +0.62% | 105.3만 |
|---|
| 2026.05.13 | ₩236,080 | ₩236,080 | ₩226,209 | ₩229,815 | -2.65% | 106.1만 |
|---|
| 2026.05.12 | ₩232,914 | ₩237,148 | ₩230,136 | ₩234,263 | +0.58% | 96.1만 |
|---|
| 2026.05.11 | ₩243,840 | ₩243,840 | ₩234,971 | ₩235,211 | -3.54% | 103.4만 |
|---|
| 2026.05.08 | ₩247,580 | ₩248,194 | ₩241,369 | ₩243,226 | -1.76% | 90.1만 |
|---|
| 2026.05.07 | ₩249,784 | ₩250,451 | ₩242,317 | ₩244,989 | -1.92% | 82만 |
|---|
| 2026.05.06 | ₩245,256 | ₩251,961 | ₩244,361 | ₩249,062 | +1.55% | 137.5만 |
|---|
| 2026.05.05 | ₩236,601 | ₩242,170 | ₩234,343 | ₩240,781 | +1.77% | 121.8만 |
|---|
| 2026.05.04 | ₩237,923 | ₩240,461 | ₩233,221 | ₩234,664 | -1.37% | 140.4만 |
|---|
| 2026.05.01 | ₩242,798 | ₩244,027 | ₩240,073 | ₩240,407 | -0.98% | 92.3만 |
|---|
| 2026.04.30 | ₩242,397 | ₩244,882 | ₩241,409 | ₩242,037 | -0.15% | 104.2만 |
|---|
| 2026.04.29 | ₩248,208 | ₩249,423 | ₩241,088 | ₩241,997 | -2.50% | 91만 |
|---|
| 2026.04.28 | ₩257,464 | ₩259,400 | ₩249,076 | ₩250,305 | -2.78% | 81.8만 |
|---|
| 2026.04.27 | ₩254,779 | ₩258,345 | ₩252,068 | ₩256,515 | +0.68% | 97.1만 |
|---|
| 2026.04.24 | ₩255,393 | ₩259,307 | ₩252,161 | ₩254,512 | -0.35% | 83만 |
|---|
| 2026.04.23 | ₩263,261 | ₩265,518 | ₩254,405 | ₩256,970 | -2.39% | 88.4만 |
|---|
| 2026.04.22 | ₩271,929 | ₩272,503 | ₩260,816 | ₩263,514 | -3.09% | 119.7만 |
|---|
| 2026.04.21 | ₩273,225 | ₩278,808 | ₩269,351 | ₩270,179 | -1.11% | 114.3만 |
|---|
| 2026.04.20 | ₩263,995 | ₩270,313 | ₩261,538 | ₩269,832 | +2.21% | 83.3만 |
|---|
| 2026.04.17 | ₩259,654 | ₩273,639 | ₩258,452 | ₩265,384 | +2.21% | 151.7만 |
|---|
| 2026.04.16 | ₩257,384 | ₩261,391 | ₩254,873 | ₩255,781 | -0.62% | 90.3만 |
|---|
| 2026.04.15 | ₩257,450 | ₩259,107 | ₩252,615 | ₩257,611 | +0.06% | 111.9만 |
|---|
| 2026.04.14 | ₩259,200 | ₩262,058 | ₩258,345 | ₩258,906 | -0.11% | 89.3만 |
|---|
| 2026.04.13 | ₩256,115 | ₩261,351 | ₩255,126 | ₩258,479 | +0.92% | 127.5만 |
|---|
| 2026.04.10 | ₩259,120 | ₩259,120 | ₩251,680 | ₩252,615 | -2.51% | 79.4만 |
|---|
| 2026.04.09 | ₩249,009 | ₩257,250 | ₩246,939 | ₩255,527 | +2.62% | 97.4만 |
|---|
| 2026.04.08 | ₩250,158 | ₩260,175 | ₩249,036 | ₩250,478 | +0.13% | 136만 |
|---|
| 2026.04.07 | ₩242,544 | ₩243,973 | ₩237,095 | ₩240,327 | -0.91% | 117.1만 |
|---|
| 2026.04.06 | ₩240,648 | ₩244,201 | ₩235,679 | ₩243,920 | +1.36% | 86.1만 |
|---|
| 2026.04.02 | ₩235,826 | ₩245,843 | ₩235,679 | ₩240,648 | +2.04% | 99.9만 |
|---|
| 2026.04.01 | ₩240,354 | ₩244,107 | ₩237,469 | ₩240,915 | +0.23% | 111.4만 |
|---|
| 2026.03.31 | ₩241,502 | ₩247,353 | ₩238,043 | ₩243,533 | +0.84% | 96.7만 |
|---|
| 2026.03.30 | ₩237,749 | ₩240,968 | ₩234,063 | ₩236,200 | -0.65% | 159.7만 |
|---|
| 2026.03.27 | ₩237,616 | ₩239,205 | ₩233,088 | ₩234,130 | -1.47% | 191.6만 |
|---|
| 2026.03.26 | ₩239,993 | ₩245,256 | ₩238,471 | ₩241,169 | +0.49% | 142.8만 |
|---|
| 2026.03.25 | ₩243,853 | ₩247,486 | ₩235,479 | ₩242,998 | -0.35% | 94.7만 |
|---|
| 2026.03.24 | ₩242,210 | ₩247,673 | ₩239,245 | ₩241,876 | -0.14% | 115.8만 |
|---|
| 2026.03.23 | ₩243,012 | ₩248,608 | ₩242,998 | ₩245,389 | +0.98% | 159.8만 |
|---|
| 2026.03.20 | ₩243,199 | ₩243,519 | ₩236,908 | ₩238,310 | -2.01% | 312.1만 |
|---|
| 2026.03.19 | ₩240,674 | ₩246,284 | ₩234,410 | ₩243,867 | +1.33% | 149.8만 |
|---|
| 2026.03.18 | ₩248,421 | ₩260,202 | ₩241,756 | ₩245,897 | -1.02% | 311.5만 |
|---|
| 2026.03.17 | ₩246,925 | ₩251,600 | ₩240,474 | ₩243,319 | -1.46% | 218.1만 |
|---|
| 2026.03.16 | ₩241,957 | ₩248,448 | ₩241,583 | ₩243,573 | +0.67% | 151.3만 |
|---|
| 2026.03.13 | ₩242,250 | ₩244,842 | ₩234,771 | ₩240,407 | -0.76% | 106.6만 |
|---|
| 2026.03.12 | ₩243,880 | ₩247,112 | ₩234,210 | ₩239,486 | -1.80% | 163.5만 |
|---|
| 2026.03.11 | ₩250,345 | ₩250,652 | ₩243,760 | ₩248,127 | -0.89% | 141.5만 |
|---|
| 2026.03.10 | ₩250,024 | ₩258,559 | ₩248,408 | ₩251,627 | +0.64% | 95.5만 |
|---|
| 2026.03.09 | ₩242,985 | ₩252,762 | ₩235,879 | ₩251,507 | +3.51% | 152.1만 |
|---|
| 2026.03.06 | ₩252,108 | ₩252,655 | ₩244,681 | ₩249,129 | -1.18% | 119.3만 |
|---|
| 2026.03.05 | ₩258,893 | ₩263,848 | ₩250,118 | ₩258,572 | -0.12% | 163.8만 |
|---|
| 2026.03.04 | ₩269,405 | ₩271,221 | ₩261,952 | ₩262,245 | -2.66% | 81.7만 |
|---|
| 2026.03.03 | ₩260,870 | ₩266,840 | ₩255,126 | ₩266,573 | +2.19% | 102.6만 |
|---|
| 2026.03.02 | ₩268,510 | ₩272,410 | ₩262,713 | ₩268,924 | +0.15% | 93.7만 |
|---|
| 2026.02.27 | ₩276,884 | ₩278,567 | ₩270,714 | ₩274,681 | -0.80% | 133.8만 |
|---|
| 2026.02.26 | ₩281,826 | ₩286,154 | ₩279,930 | ₩282,334 | +0.18% | 70.5만 |
|---|
| 2026.02.25 | ₩279,716 | ₩280,090 | ₩271,889 | ₩279,449 | -0.10% | 73.7만 |
|---|
| 2026.02.24 | ₩270,847 | ₩280,397 | ₩268,937 | ₩279,115 | +3.05% | 68만 |
|---|
| 2026.02.23 | ₩282,868 | ₩282,868 | ₩269,525 | ₩269,645 | -4.67% | 108.5만 |
|---|
| 2026.02.20 | ₩280,704 | ₩296,519 | ₩280,704 | ₩286,982 | +2.24% | 120.6만 |
|---|
| 2026.02.19 | ₩279,689 | ₩282,841 | ₩272,089 | ₩281,586 | +0.68% | 90만 |
|---|
| 2026.02.18 | ₩281,826 | ₩289,319 | ₩280,798 | ₩285,780 | +1.40% | 76.9만 |
|---|
| 2026.02.17 | ₩288,705 | ₩288,892 | ₩276,190 | ₩282,922 | -2.00% | 103.8만 |
|---|
| 2026.02.13 | ₩282,013 | ₩286,608 | ₩273,038 | ₩286,595 | +1.62% | 125.8만 |
|---|
| 2026.02.12 | ₩286,635 | ₩292,752 | ₩276,056 | ₩276,203 | -3.64% | 107.6만 |
|---|
| 2026.02.11 | ₩291,470 | ₩295,183 | ₩284,698 | ₩284,711 | -2.32% | 132.2만 |
|---|
| 2026.02.10 | ₩290,482 | ₩294,529 | ₩287,837 | ₩289,547 | -0.32% | 78.8만 |
|---|
| 2026.02.09 | ₩292,111 | ₩296,091 | ₩290,548 | ₩290,602 | -0.52% | 88.5만 |
|---|
| 2026.02.06 | ₩286,221 | ₩295,437 | ₩285,112 | ₩294,742 | +2.98% | 79.4만 |
|---|
| 2026.02.05 | ₩287,623 | ₩288,224 | ₩279,155 | ₩283,817 | -1.32% | 96.4만 |
|---|
| 2026.02.04 | ₩291,550 | ₩296,265 | ₩283,923 | ₩288,278 | -1.12% | 96.8만 |
|---|
| 2026.02.03 | ₩285,900 | ₩295,090 | ₩284,231 | ₩288,545 | +0.93% | 104.8만 |
|---|
| 2026.02.02 | ₩273,398 | ₩286,341 | ₩271,969 | ₩285,873 | +4.56% | 130.5만 |
|---|
| 2026.01.30 | ₩274,093 | ₩278,834 | ₩269,178 | ₩273,345 | -0.27% | 105만 |
|---|
| 2026.01.29 | ₩276,804 | ₩280,264 | ₩272,624 | ₩274,694 | -0.76% | 72만 |
|---|
| 2026.01.28 | ₩279,142 | ₩281,305 | ₩270,834 | ₩274,774 | -1.56% | 64.6만 |
|---|
| 2026.01.27 | ₩277,646 | ₩280,891 | ₩275,135 | ₩278,153 | +0.18% | 79.6만 |
|---|
| 2026.01.26 | ₩272,811 | ₩274,534 | ₩268,844 | ₩273,372 | +0.21% | 63.3만 |
|---|
| 2026.01.23 | ₩277,993 | ₩278,754 | ₩270,099 | ₩273,145 | -1.74% | 95.1만 |
|---|
| 2026.01.22 | ₩289,146 | ₩293,233 | ₩279,850 | ₩280,491 | -2.99% | 116.3만 |
|---|
| 2026.01.21 | ₩276,484 | ₩290,054 | ₩274,761 | ₩287,890 | +4.13% | 106.3만 |
|---|
| 2026.01.20 | ₩277,953 | ₩282,561 | ₩274,133 | ₩275,001 | -1.06% | 100.4만 |
|---|
| 2026.01.16 | ₩280,437 | ₩283,296 | ₩278,260 | ₩282,508 | +0.74% | 103.1만 |
|---|
| 2026.01.15 | ₩275,201 | ₩281,733 | ₩273,265 | ₩280,491 | +1.92% | 128.3만 |
|---|
| 2026.01.14 | ₩274,026 | ₩279,021 | ₩272,370 | ₩276,016 | +0.73% | 108.6만 |
|---|
| 2026.01.13 | ₩276,457 | ₩283,429 | ₩276,190 | ₩277,926 | +0.53% | 117.9만 |
|---|
| 2026.01.12 | ₩263,261 | ₩275,963 | ₩260,389 | ₩275,495 | +4.65% | 109만 |
|---|
| 2026.01.09 | ₩267,147 | ₩270,179 | ₩258,439 | ₩265,852 | -0.48% | 111.9만 |
|---|
| 2026.01.08 | ₩253,630 | ₩268,403 | ₩252,108 | ₩264,209 | +4.17% | 110.7만 |
|---|
| 2026.01.07 | ₩263,862 | ₩266,667 | ₩255,848 | ₩256,235 | -2.89% | 88.1만 |
|---|
| 2026.01.06 | ₩254,125 | ₩264,155 | ₩252,789 | ₩263,127 | +3.54% | 142.3만 |
|---|
| 2026.01.05 | ₩250,465 | ₩261,791 | ₩247,807 | ₩256,128 | +2.26% | 127.9만 |
|---|
| 2026.01.02 | ₩244,000 | ₩252,428 | ₩242,344 | ₩250,906 | +2.83% | 168.8만 |
|---|
| 2025.12.31 | ₩241,623 | ₩243,025 | ₩238,444 | ₩238,537 | -1.28% | 86.7만 |
|---|
| 2025.12.30 | ₩249,370 | ₩249,637 | ₩242,130 | ₩242,291 | -2.84% | 71.1만 |
|---|
| 2025.12.29 | ₩249,770 | ₩252,068 | ₩248,541 | ₩249,957 | +0.07% | 70.3만 |
|---|
| 2025.12.26 | ₩252,041 | ₩252,816 | ₩249,249 | ₩251,894 | -0.06% | 49.9만 |
|---|
| 2025.12.24 | ₩250,305 | ₩253,951 | ₩250,305 | ₩253,069 | +1.10% | 37만 |
|---|
| 2025.12.23 | ₩255,153 | ₩256,435 | ₩249,009 | ₩251,253 | -1.53% | 100.6만 |
|---|
| 2025.12.22 | ₩254,832 | ₩255,420 | ₩251,266 | ₩255,233 | +0.16% | 95.6만 |
|---|
| 2025.12.19 | ₩252,869 | ₩256,676 | ₩250,091 | ₩254,953 | +0.82% | 355.6만 |
|---|
| 2025.12.18 | ₩252,629 | ₩262,913 | ₩252,295 | ₩252,922 | +0.12% | 153.3만 |
|---|
| 2025.12.17 | ₩249,436 | ₩251,012 | ₩245,643 | ₩248,021 | -0.57% | 109.1만 |
|---|
| 2025.12.16 | ₩249,049 | ₩249,957 | ₩245,696 | ₩247,780 | -0.51% | 138.9만 |
|---|
| 2025.12.15 | ₩252,108 | ₩254,752 | ₩247,446 | ₩247,673 | -1.76% | 124.4만 |
|---|
| 2025.12.12 | ₩253,737 | ₩256,195 | ₩244,668 | ₩250,558 | -1.25% | 155.1만 |
|---|
| 2025.12.11 | ₩252,776 | ₩255,086 | ₩249,343 | ₩252,816 | +0.02% | 120.4만 |
|---|
| 2025.12.10 | ₩241,529 | ₩252,442 | ₩241,022 | ₩249,904 | +3.47% | 149.4만 |
|---|
| 2025.12.09 | ₩238,404 | ₩243,600 | ₩238,404 | ₩241,062 | +1.11% | 118.3만 |
|---|
| 2025.12.08 | ₩239,940 | ₩243,065 | ₩238,430 | ₩239,686 | -0.11% | 108만 |
|---|
| 2025.12.05 | ₩236,641 | ₩242,558 | ₩236,187 | ₩239,566 | +1.24% | 100.6만 |
|---|
| 2025.12.04 | ₩238,016 | ₩239,860 | ₩234,036 | ₩235,959 | -0.86% | 113.2만 |
|---|
| 2025.12.03 | ₩239,085 | ₩242,037 | ₩237,950 | ₩238,203 | -0.37% | 123.3만 |
|---|
| 2025.12.02 | ₩243,907 | ₩245,176 | ₩235,612 | ₩237,829 | -2.49% | 135만 |
|---|
| 2025.12.01 | ₩237,255 | ₩246,725 | ₩235,772 | ₩243,680 | +2.71% | 118.7만 |
|---|
| 2025.11.28 | ₩240,848 | ₩242,691 | ₩238,150 | ₩240,434 | -0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩239,860 | ₩245,790 | ₩239,860 | ₩241,917 | +0.86% | 96.9만 |
|---|
| 2025.11.25 | ₩234,450 | ₩242,651 | ₩233,248 | ₩239,860 | +2.31% | 141.4만 |
|---|
| 2025.11.24 | ₩238,030 | ₩238,377 | ₩231,271 | ₩232,046 | -2.51% | 251.8만 |
|---|
| 2025.11.21 | ₩231,725 | ₩243,266 | ₩231,017 | ₩237,656 | +2.56% | 207.7만 |
|---|
| 2025.11.20 | ₩235,305 | ₩241,209 | ₩230,336 | ₩230,470 | -2.05% | 201.4만 |
|---|
| 2025.11.19 | ₩240,421 | ₩251,533 | ₩227,238 | ₩233,235 | -2.99% | 334.9만 |
|---|
| 2025.11.18 | ₩237,349 | ₩243,266 | ₩235,265 | ₩241,422 | +1.72% | 185.4만 |
|---|
| 2025.11.17 | ₩241,836 | ₩246,057 | ₩240,060 | ₩242,184 | +0.14% | 140.4만 |
|---|
| 2025.11.14 | ₩246,177 | ₩248,795 | ₩242,731 | ₩243,413 | -1.12% | 147.6만 |
|---|
| 2025.11.13 | ₩255,460 | ₩259,774 | ₩248,715 | ₩249,062 | -2.50% | 77.8만 |
|---|
| 2025.11.12 | ₩257,584 | ₩259,668 | ₩255,474 | ₩256,302 | -0.50% | 91만 |
|---|
| 2025.11.11 | ₩259,961 | ₩260,175 | ₩255,060 | ₩255,767 | -1.61% | 66.4만 |
|---|
| 2025.11.10 | ₩263,314 | ₩266,439 | ₩253,016 | ₩259,988 | -1.26% | 78.2만 |
|---|
| 2025.11.07 | ₩256,515 | ₩264,596 | ₩256,382 | ₩263,060 | +2.55% | 75.2만 |
|---|
| 2025.11.06 | ₩264,570 | ₩266,987 | ₩255,407 | ₩256,275 | -3.14% | 104.2만 |
|---|
| 2025.11.05 | ₩257,864 | ₩269,471 | ₩257,864 | ₩265,745 | +3.06% | 90.9만 |
|---|
| 2025.11.04 | ₩253,951 | ₩260,162 | ₩252,989 | ₩259,107 | +2.03% | 91.2만 |
|---|
| 2025.11.03 | ₩258,519 | ₩258,906 | ₩252,789 | ₩257,277 | -0.48% | 93.1만 |
|---|
| 2025.10.31 | ₩263,635 | ₩265,852 | ₩258,746 | ₩259,574 | -1.54% | 102.2만 |
|---|
| 2025.10.30 | ₩259,521 | ₩268,750 | ₩255,727 | ₩264,837 | +2.05% | 134만 |
|---|
| 2025.10.29 | ₩264,316 | ₩271,982 | ₩259,668 | ₩261,110 | -1.21% | 130.3만 |
|---|
| 2025.10.28 | ₩263,247 | ₩272,183 | ₩260,108 | ₩266,640 | +1.29% | 112.7만 |
|---|
| 2025.10.27 | ₩255,607 | ₩260,362 | ₩255,380 | ₩257,597 | +0.78% | 72.1만 |
|---|
| 2025.10.24 | ₩254,058 | ₩256,328 | ₩252,442 | ₩252,562 | -0.59% | 56만 |
|---|
| 2025.10.23 | ₩250,251 | ₩251,921 | ₩247,273 | ₩251,146 | +0.36% | 68.5만 |
|---|
| 2025.10.22 | ₩255,327 | ₩255,540 | ₩249,637 | ₩251,093 | -1.66% | 80.9만 |
|---|
| 2025.10.21 | ₩252,094 | ₩255,714 | ₩250,171 | ₩254,993 | +1.15% | 84.8만 |
|---|
| 2025.10.20 | ₩248,675 | ₩254,886 | ₩248,675 | ₩253,550 | +1.96% | 91.2만 |
|---|
| 2025.10.17 | ₩249,343 | ₩251,974 | ₩246,725 | ₩247,580 | -0.71% | 75.3만 |
|---|
| 2025.10.16 | ₩255,901 | ₩255,901 | ₩248,114 | ₩250,438 | -2.13% | 90.2만 |
|---|
| 2025.10.15 | ₩257,277 | ₩258,839 | ₩253,791 | ₩253,857 | -1.33% | 59.7만 |
|---|
| 2025.10.14 | ₩250,665 | ₩257,424 | ₩247,246 | ₩255,781 | +2.04% | 96.9만 |
|---|
| 2025.10.13 | ₩246,939 | ₩254,525 | ₩245,803 | ₩253,777 | +2.77% | 88.2만 |
|---|
| 2025.10.10 | ₩254,939 | ₩256,809 | ₩241,930 | ₩242,357 | -4.94% | 193.7만 |
|---|