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 | ₩319,900 | ₩325,192 | ₩319,459 | ₩323,134 | +1.01% | 93.4만 |
| 2026.10.08 | ₩315,516 | ₩324,310 | ₩313,846 | ₩319,419 | +1.24% | 144.6만 |
| 2026.10.07 | ₩319,673 | ₩325,179 | ₩319,151 | ₩321,370 | +0.53% | 96.3만 |
| 2026.10.06 | ₩321,691 | ₩329,349 | ₩319,713 | ₩323,762 | +0.64% | 117.2만 |
| 2026.10.05 | ₩311,681 | ₩321,370 | ₩309,649 | ₩319,018 | +2.35% | 120.3만 |
| 2026.10.02 | ₩317,334 | ₩317,868 | ₩309,008 | ₩310,464 | -2.16% | 94.5만 |
| 2026.10.01 | ₩306,776 | ₩312,589 | ₩301,002 | ₩311,921 | +1.68% | 148.7만 |
| 2026.09.30 | ₩310,812 | ₩311,961 | ₩304,611 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,637 |
| -1.99% |
| 120.3만 |
| 2026.09.29 | ₩310,959 | ₩311,934 | ₩305,065 | ₩307,337 | -1.16% | 65.8만 |
|---|
| 2026.09.28 | ₩305,239 | ₩311,239 | ₩302,339 | ₩308,767 | +1.16% | 86.4만 |
|---|
| 2026.09.25 | ₩305,613 | ₩312,522 | ₩303,207 | ₩309,930 | +1.41% | 62.4만 |
|---|
| 2026.09.24 | ₩304,624 | ₩307,150 | ₩301,777 | ₩305,600 | +0.32% | 86.4만 |
|---|
| 2026.09.23 | ₩309,315 | ₩311,173 | ₩304,076 | ₩304,490 | -1.56% | 108.8만 |
|---|
| 2026.09.22 | ₩308,887 | ₩313,177 | ₩307,711 | ₩310,986 | +0.68% | 109.7만 |
|---|
| 2026.09.21 | ₩302,178 | ₩305,907 | ₩297,728 | ₩303,595 | +0.47% | 101.8만 |
|---|
| 2026.09.18 | ₩294,547 | ₩299,946 | ₩290,751 | ₩299,639 | +1.73% | 272.8만 |
|---|
| 2026.09.17 | ₩297,581 | ₩299,813 | ₩291,820 | ₩292,582 | -1.68% | 114.6만 |
|---|
| 2026.09.16 | ₩294,774 | ₩300,267 | ₩289,588 | ₩291,620 | -1.07% | 130.3만 |
|---|
| 2026.09.15 | ₩306,976 | ₩306,976 | ₩295,162 | ₩295,990 | -3.58% | 155만 |
|---|
| 2026.09.14 | ₩299,826 | ₩307,270 | ₩294,827 | ₩306,629 | +2.27% | 100.9만 |
|---|
| 2026.09.11 | ₩304,437 | ₩305,052 | ₩301,323 | ₩302,352 | -0.68% | 84.3만 |
|---|
| 2026.09.10 | ₩303,528 | ₩303,528 | ₩295,563 | ₩299,024 | -1.48% | 96.2만 |
|---|
| 2026.09.09 | ₩307,858 | ₩307,858 | ₩301,470 | ₩304,076 | -1.23% | 126.4만 |
|---|
| 2026.09.08 | ₩306,375 | ₩308,593 | ₩300,802 | ₩304,490 | -0.62% | 131.8만 |
|---|
| 2026.09.04 | ₩296,645 | ₩305,118 | ₩295,349 | ₩303,942 | +2.46% | 103.3만 |
|---|
| 2026.09.03 | ₩299,732 | ₩300,481 | ₩292,155 | ₩297,714 | -0.67% | 118.2만 |
|---|
| 2026.09.02 | ₩295,923 | ₩300,254 | ₩294,975 | ₩296,324 | +0.14% | 136.7만 |
|---|
| 2026.09.01 | ₩300,053 | ₩302,044 | ₩293,798 | ₩296,859 | -1.06% | 118.7만 |
|---|
| 2026.08.31 | ₩310,144 | ₩310,411 | ₩299,585 | ₩305,052 | -1.64% | 178.7만 |
|---|
| 2026.08.28 | ₩314,968 | ₩319,405 | ₩309,288 | ₩314,193 | -0.25% | 97.2만 |
|---|
| 2026.08.27 | ₩316,011 | ₩331,541 | ₩312,001 | ₩318,617 | +0.82% | 169.7만 |
|---|
| 2026.08.26 | ₩299,372 | ₩323,241 | ₩295,816 | ₩317,320 | +6.00% | 242.9만 |
|---|
| 2026.08.25 | ₩321,089 | ₩321,089 | ₩308,232 | ₩313,725 | -2.29% | 146만 |
|---|
| 2026.08.24 | ₩319,071 | ₩324,043 | ₩317,574 | ₩317,775 | -0.41% | 102.4만 |
|---|
| 2026.08.21 | ₩315,570 | ₩318,162 | ₩312,736 | ₩317,521 | +0.62% | 88.4만 |
|---|
| 2026.08.20 | ₩318,857 | ₩319,218 | ₩311,841 | ₩315,008 | -1.21% | 80.2만 |
|---|
| 2026.08.19 | ₩324,030 | ₩333,813 | ₩321,303 | ₩323,842 | -0.06% | 69.9만 |
|---|
| 2026.08.18 | ₩322,760 | ₩327,224 | ₩317,574 | ₩322,613 | -0.05% | 59.7만 |
|---|
| 2026.08.17 | ₩319,566 | ₩322,225 | ₩318,069 | ₩321,317 | +0.55% | 123.7만 |
|---|
| 2026.08.14 | ₩326,235 | ₩326,261 | ₩320,060 | ₩322,867 | -1.03% | 70.8만 |
|---|
| 2026.08.13 | ₩332,623 | ₩332,730 | ₩323,736 | ₩324,016 | -2.59% | 68.2만 |
|---|
| 2026.08.12 | ₩333,612 | ₩335,978 | ₩326,716 | ₩327,638 | -1.79% | 77.1만 |
|---|
| 2026.08.11 | ₩332,236 | ₩340,655 | ₩331,701 | ₩334,909 | +0.80% | 73.3만 |
|---|
| 2026.08.10 | ₩332,864 | ₩337,675 | ₩332,864 | ₩335,216 | +0.71% | 94.2만 |
|---|
| 2026.08.07 | ₩329,295 | ₩336,646 | ₩327,718 | ₩336,499 | +2.19% | 99.6만 |
|---|
| 2026.08.06 | ₩334,374 | ₩335,550 | ₩328,039 | ₩329,964 | -1.32% | 95만 |
|---|
| 2026.08.05 | ₩331,033 | ₩338,116 | ₩330,912 | ₩331,768 | +0.22% | 108.5만 |
|---|
| 2026.08.04 | ₩328,173 | ₩335,229 | ₩327,438 | ₩332,623 | +1.36% | 153.1만 |
|---|
| 2026.08.03 | ₩311,894 | ₩321,958 | ₩311,186 | ₩320,488 | +2.76% | 84.5만 |
|---|
| 2026.07.31 | ₩310,932 | ₩314,113 | ₩305,412 | ₩305,600 | -1.72% | 82.6만 |
|---|
| 2026.07.30 | ₩309,542 | ₩312,710 | ₩305,787 | ₩311,828 | +0.74% | 68.7만 |
|---|
| 2026.07.29 | ₩311,627 | ₩316,639 | ₩308,166 | ₩312,482 | +0.27% | 64.5만 |
|---|
| 2026.07.28 | ₩317,655 | ₩323,348 | ₩312,817 | ₩315,837 | -0.57% | 105.6만 |
|---|
| 2026.07.27 | ₩307,872 | ₩314,006 | ₩307,751 | ₩313,258 | +1.75% | 81.5만 |
|---|
| 2026.07.24 | ₩290,898 | ₩304,717 | ₩290,898 | ₩303,033 | +4.17% | 75.1만 |
|---|
| 2026.07.23 | ₩290,818 | ₩294,026 | ₩288,386 | ₩292,155 | +0.46% | 76.8만 |
|---|
| 2026.07.22 | ₩294,761 | ₩298,102 | ₩294,306 | ₩297,153 | +0.81% | 53.3만 |
|---|
| 2026.07.21 | ₩299,946 | ₩300,748 | ₩292,342 | ₩295,536 | -1.47% | 76.7만 |
|---|
| 2026.07.20 | ₩306,736 | ₩306,789 | ₩297,982 | ₩298,489 | -2.69% | 77만 |
|---|
| 2026.07.17 | ₩302,178 | ₩312,389 | ₩300,641 | ₩305,265 | +1.02% | 174.6만 |
|---|
| 2026.07.16 | ₩296,445 | ₩310,023 | ₩296,445 | ₩305,225 | +2.96% | 82.8만 |
|---|
| 2026.07.15 | ₩293,865 | ₩298,530 | ₩291,981 | ₩297,821 | +1.35% | 92.1만 |
|---|
| 2026.07.14 | ₩292,555 | ₩296,565 | ₩291,473 | ₩294,480 | +0.66% | 74.2만 |
|---|
| 2026.07.13 | ₩296,899 | ₩299,372 | ₩286,261 | ₩289,548 | -2.48% | 109.2만 |
|---|
| 2026.07.10 | ₩295,683 | ₩300,294 | ₩295,349 | ₩296,364 | +0.23% | 100.1만 |
|---|
| 2026.07.09 | ₩292,622 | ₩299,438 | ₩292,622 | ₩293,718 | +0.37% | 83.9만 |
|---|
| 2026.07.08 | ₩291,927 | ₩292,716 | ₩287,504 | ₩291,780 | -0.05% | 103.5만 |
|---|
| 2026.07.07 | ₩301,577 | ₩301,577 | ₩293,972 | ₩297,353 | -1.40% | 81.3만 |
|---|
| 2026.07.06 | ₩303,381 | ₩304,731 | ₩297,033 | ₩299,144 | -1.40% | 98.8만 |
|---|
| 2026.07.02 | ₩304,717 | ₩306,816 | ₩298,503 | ₩304,089 | -0.21% | 107만 |
|---|
| 2026.07.01 | ₩314,701 | ₩314,701 | ₩304,691 | ₩304,918 | -3.11% | 154.4만 |
|---|
| 2026.06.30 | ₩323,174 | ₩323,174 | ₩311,052 | ₩311,533 | -3.60% | 122.2만 |
|---|
| 2026.06.29 | ₩317,040 | ₩321,851 | ₩314,046 | ₩320,982 | +1.24% | 93.4만 |
|---|
| 2026.06.26 | ₩319,552 | ₩321,303 | ₩315,476 | ₩319,673 | +0.04% | 173.5만 |
|---|
| 2026.06.25 | ₩319,339 | ₩326,970 | ₩318,309 | ₩320,835 | +0.47% | 146.4만 |
|---|
| 2026.06.24 | ₩304,570 | ₩320,688 | ₩304,570 | ₩314,955 | +3.41% | 140.5만 |
|---|
| 2026.06.23 | ₩297,500 | ₩303,849 | ₩297,500 | ₩302,232 | +1.59% | 117.6만 |
|---|
| 2026.06.22 | ₩298,984 | ₩305,853 | ₩298,583 | ₩302,125 | +1.05% | 122.7만 |
|---|
| 2026.06.18 | ₩302,044 | ₩308,259 | ₩299,358 | ₩303,274 | +0.41% | 252.4만 |
|---|
| 2026.06.17 | ₩304,731 | ₩313,298 | ₩294,948 | ₩295,563 | -3.01% | 202.1만 |
|---|
| 2026.06.16 | ₩300,908 | ₩308,660 | ₩299,037 | ₩303,622 | +0.90% | 123.9만 |
|---|
| 2026.06.15 | ₩305,773 | ₩308,059 | ₩297,701 | ₩298,423 | -2.40% | 140.8만 |
|---|
| 2026.06.12 | ₩296,872 | ₩299,813 | ₩292,288 | ₩298,757 | +0.63% | 149만 |
|---|
| 2026.06.11 | ₩278,763 | ₩293,197 | ₩278,175 | ₩292,342 | +4.87% | 107.5만 |
|---|
| 2026.06.10 | ₩285,258 | ₩285,806 | ₩276,571 | ₩276,571 | -3.05% | 106.4만 |
|---|
| 2026.06.09 | ₩273,738 | ₩288,305 | ₩270,263 | ₩284,897 | +4.08% | 134.1만 |
|---|
| 2026.06.08 | ₩271,399 | ₩278,389 | ₩269,488 | ₩270,624 | -0.29% | 94.9만 |
|---|
| 2026.06.05 | ₩275,302 | ₩277,680 | ₩273,591 | ₩273,952 | -0.49% | 83만 |
|---|
| 2026.06.04 | ₩280,781 | ₩281,316 | ₩276,999 | ₩278,108 | -0.95% | 88.8만 |
|---|
| 2026.06.03 | ₩270,985 | ₩277,493 | ₩267,831 | ₩276,798 | +2.15% | 73.9만 |
|---|
| 2026.06.02 | ₩268,953 | ₩274,981 | ₩268,245 | ₩272,428 | +1.29% | 86.6만 |
|---|
| 2026.06.01 | ₩269,261 | ₩271,145 | ₩264,382 | ₩270,156 | +0.33% | 81.2만 |
|---|
| 2026.05.29 | ₩275,007 | ₩278,469 | ₩271,920 | ₩272,067 | -1.07% | 171.8만 |
|---|
| 2026.05.28 | ₩268,258 | ₩277,253 | ₩266,240 | ₩274,780 | +2.43% | 120.5만 |
|---|
| 2026.05.27 | ₩267,296 | ₩276,558 | ₩267,256 | ₩271,546 | +1.59% | 117만 |
|---|
| 2026.05.26 | ₩261,950 | ₩266,695 | ₩260,493 | ₩265,131 | +1.21% | 96.6만 |
|---|
| 2026.05.22 | ₩257,540 | ₩259,210 | ₩255,535 | ₩257,272 | -0.10% | 100.2만 |
|---|
| 2026.05.21 | ₩243,573 | ₩259,250 | ₩237,158 | ₩256,524 | +5.32% | 260.3만 |
|---|
| 2026.05.20 | ₩229,821 | ₩241,475 | ₩224,930 | ₩240,901 | +4.82% | 233.9만 |
|---|
| 2026.05.19 | ₩225,892 | ₩229,875 | ₩221,201 | ₩229,554 | +1.62% | 202.6만 |
|---|
| 2026.05.18 | ₩224,676 | ₩230,316 | ₩222,163 | ₩226,079 | +0.62% | 137.3만 |
|---|
| 2026.05.15 | ₩231,117 | ₩232,147 | ₩224,769 | ₩225,384 | -2.48% | 121.3만 |
|---|
| 2026.05.14 | ₩230,650 | ₩233,750 | ₩228,792 | ₩232,080 | +0.62% | 105.3만 |
|---|
| 2026.05.13 | ₩236,223 | ₩236,223 | ₩226,346 | ₩229,955 | -2.65% | 106.1만 |
|---|
| 2026.05.12 | ₩233,055 | ₩237,292 | ₩230,276 | ₩234,405 | +0.58% | 96.1만 |
|---|
| 2026.05.11 | ₩243,988 | ₩243,988 | ₩235,114 | ₩235,354 | -3.54% | 103.4만 |
|---|
| 2026.05.08 | ₩247,730 | ₩248,345 | ₩241,515 | ₩243,373 | -1.76% | 90.1만 |
|---|
| 2026.05.07 | ₩249,935 | ₩250,603 | ₩242,464 | ₩245,137 | -1.92% | 82만 |
|---|
| 2026.05.06 | ₩245,404 | ₩252,114 | ₩244,509 | ₩249,213 | +1.55% | 137.5만 |
|---|
| 2026.05.05 | ₩236,744 | ₩242,317 | ₩234,485 | ₩240,927 | +1.77% | 121.8만 |
|---|
| 2026.05.04 | ₩238,067 | ₩240,606 | ₩233,363 | ₩234,806 | -1.37% | 140.4만 |
|---|
| 2026.05.01 | ₩242,945 | ₩244,175 | ₩240,219 | ₩240,553 | -0.98% | 92.3만 |
|---|
| 2026.04.30 | ₩242,544 | ₩245,030 | ₩241,555 | ₩242,184 | -0.15% | 104.2만 |
|---|
| 2026.04.29 | ₩248,358 | ₩249,574 | ₩241,235 | ₩242,143 | -2.50% | 91만 |
|---|
| 2026.04.28 | ₩257,620 | ₩259,558 | ₩249,227 | ₩250,456 | -2.78% | 81.8만 |
|---|
| 2026.04.27 | ₩254,934 | ₩258,502 | ₩252,221 | ₩256,671 | +0.68% | 97.1만 |
|---|
| 2026.04.24 | ₩255,548 | ₩259,464 | ₩252,314 | ₩254,666 | -0.35% | 83만 |
|---|
| 2026.04.23 | ₩263,420 | ₩265,679 | ₩254,559 | ₩257,125 | -2.39% | 88.4만 |
|---|
| 2026.04.22 | ₩272,094 | ₩272,669 | ₩260,974 | ₩263,674 | -3.09% | 119.7만 |
|---|
| 2026.04.21 | ₩273,390 | ₩278,977 | ₩269,515 | ₩270,343 | -1.11% | 114.3만 |
|---|
| 2026.04.20 | ₩264,155 | ₩270,477 | ₩261,696 | ₩269,996 | +2.21% | 83.3만 |
|---|
| 2026.04.17 | ₩259,812 | ₩273,805 | ₩258,609 | ₩265,545 | +2.21% | 151.7만 |
|---|
| 2026.04.16 | ₩257,540 | ₩261,549 | ₩255,027 | ₩255,936 | -0.62% | 90.3만 |
|---|
| 2026.04.15 | ₩257,607 | ₩259,264 | ₩252,768 | ₩257,767 | +0.06% | 111.9만 |
|---|
| 2026.04.14 | ₩259,357 | ₩262,217 | ₩258,502 | ₩259,063 | -0.11% | 89.3만 |
|---|
| 2026.04.13 | ₩256,270 | ₩261,509 | ₩255,281 | ₩258,636 | +0.92% | 127.5만 |
|---|
| 2026.04.10 | ₩259,277 | ₩259,277 | ₩251,833 | ₩252,768 | -2.51% | 79.4만 |
|---|
| 2026.04.09 | ₩249,160 | ₩257,406 | ₩247,088 | ₩255,682 | +2.62% | 97.4만 |
|---|
| 2026.04.08 | ₩250,309 | ₩260,333 | ₩249,187 | ₩250,630 | +0.13% | 136만 |
|---|
| 2026.04.07 | ₩242,691 | ₩244,121 | ₩237,239 | ₩240,473 | -0.91% | 117.1만 |
|---|
| 2026.04.06 | ₩240,794 | ₩244,349 | ₩235,822 | ₩244,068 | +1.36% | 86.1만 |
|---|
| 2026.04.02 | ₩235,969 | ₩245,993 | ₩235,822 | ₩240,794 | +2.04% | 99.9만 |
|---|
| 2026.04.01 | ₩240,500 | ₩244,255 | ₩237,613 | ₩241,061 | +0.23% | 111.4만 |
|---|
| 2026.03.31 | ₩241,649 | ₩247,503 | ₩238,187 | ₩243,680 | +0.84% | 96.7만 |
|---|
| 2026.03.30 | ₩237,893 | ₩241,114 | ₩234,205 | ₩236,343 | -0.65% | 159.7만 |
|---|
| 2026.03.27 | ₩237,760 | ₩239,350 | ₩233,229 | ₩234,272 | -1.47% | 191.6만 |
|---|
| 2026.03.26 | ₩240,139 | ₩245,404 | ₩238,615 | ₩241,315 | +0.49% | 142.8만 |
|---|
| 2026.03.25 | ₩244,001 | ₩247,636 | ₩235,621 | ₩243,146 | -0.35% | 94.7만 |
|---|
| 2026.03.24 | ₩242,357 | ₩247,823 | ₩239,390 | ₩242,023 | -0.14% | 115.8만 |
|---|
| 2026.03.23 | ₩243,159 | ₩248,759 | ₩243,146 | ₩245,538 | +0.98% | 159.8만 |
|---|
| 2026.03.20 | ₩243,346 | ₩243,667 | ₩237,051 | ₩238,455 | -2.01% | 312.1만 |
|---|
| 2026.03.19 | ₩240,820 | ₩246,434 | ₩234,552 | ₩244,015 | +1.33% | 149.8만 |
|---|
| 2026.03.18 | ₩248,572 | ₩260,360 | ₩241,903 | ₩246,046 | -1.02% | 311.5만 |
|---|
| 2026.03.17 | ₩247,075 | ₩251,753 | ₩240,620 | ₩243,467 | -1.46% | 218.1만 |
|---|
| 2026.03.16 | ₩242,103 | ₩248,599 | ₩241,729 | ₩243,720 | +0.67% | 151.3만 |
|---|
| 2026.03.13 | ₩242,397 | ₩244,990 | ₩234,913 | ₩240,553 | -0.76% | 106.6만 |
|---|
| 2026.03.12 | ₩244,028 | ₩247,262 | ₩234,352 | ₩239,631 | -1.80% | 163.5만 |
|---|
| 2026.03.11 | ₩250,496 | ₩250,804 | ₩243,908 | ₩248,278 | -0.89% | 141.5만 |
|---|
| 2026.03.10 | ₩250,176 | ₩258,716 | ₩248,559 | ₩251,779 | +0.64% | 95.5만 |
|---|
| 2026.03.09 | ₩243,132 | ₩252,915 | ₩236,022 | ₩251,659 | +3.51% | 152.1만 |
|---|
| 2026.03.06 | ₩252,261 | ₩252,809 | ₩244,830 | ₩249,280 | -1.18% | 119.3만 |
|---|
| 2026.03.05 | ₩259,050 | ₩264,008 | ₩250,269 | ₩258,729 | -0.12% | 163.8만 |
|---|
| 2026.03.04 | ₩269,568 | ₩271,386 | ₩262,110 | ₩262,404 | -2.66% | 81.7만 |
|---|
| 2026.03.03 | ₩261,028 | ₩267,002 | ₩255,281 | ₩266,735 | +2.19% | 102.6만 |
|---|
| 2026.03.02 | ₩268,673 | ₩272,575 | ₩262,872 | ₩269,087 | +0.15% | 93.7만 |
|---|
| 2026.02.27 | ₩277,052 | ₩278,736 | ₩270,878 | ₩274,847 | -0.80% | 133.8만 |
|---|
| 2026.02.26 | ₩281,997 | ₩286,327 | ₩280,099 | ₩282,505 | +0.18% | 70.5만 |
|---|
| 2026.02.25 | ₩279,886 | ₩280,260 | ₩272,054 | ₩279,618 | -0.10% | 73.7만 |
|---|
| 2026.02.24 | ₩271,011 | ₩280,567 | ₩269,100 | ₩279,284 | +3.05% | 68만 |
|---|
| 2026.02.23 | ₩283,040 | ₩283,040 | ₩269,688 | ₩269,809 | -4.67% | 108.5만 |
|---|
| 2026.02.20 | ₩280,875 | ₩296,699 | ₩280,875 | ₩287,156 | +2.24% | 120.6만 |
|---|
| 2026.02.19 | ₩279,859 | ₩283,013 | ₩272,254 | ₩281,757 | +0.68% | 90만 |
|---|
| 2026.02.18 | ₩281,997 | ₩289,495 | ₩280,968 | ₩285,953 | +1.40% | 76.9만 |
|---|
| 2026.02.17 | ₩288,880 | ₩289,067 | ₩276,357 | ₩283,093 | -2.00% | 103.8만 |
|---|
| 2026.02.13 | ₩282,184 | ₩286,782 | ₩273,203 | ₩286,769 | +1.62% | 125.8만 |
|---|
| 2026.02.12 | ₩286,809 | ₩292,930 | ₩276,224 | ₩276,371 | -3.64% | 107.6만 |
|---|
| 2026.02.11 | ₩291,647 | ₩295,362 | ₩284,871 | ₩284,884 | -2.32% | 132.2만 |
|---|
| 2026.02.10 | ₩290,658 | ₩294,707 | ₩288,011 | ₩289,722 | -0.32% | 78.8만 |
|---|
| 2026.02.09 | ₩292,288 | ₩296,271 | ₩290,724 | ₩290,778 | -0.52% | 88.5만 |
|---|
| 2026.02.06 | ₩286,394 | ₩295,616 | ₩285,285 | ₩294,921 | +2.98% | 79.4만 |
|---|
| 2026.02.05 | ₩287,798 | ₩288,399 | ₩279,324 | ₩283,989 | -1.32% | 96.4만 |
|---|
| 2026.02.04 | ₩291,727 | ₩296,445 | ₩284,096 | ₩288,452 | -1.12% | 96.8만 |
|---|
| 2026.02.03 | ₩286,074 | ₩295,269 | ₩284,403 | ₩288,720 | +0.93% | 104.8만 |
|---|
| 2026.02.02 | ₩273,564 | ₩286,515 | ₩272,134 | ₩286,047 | +4.56% | 130.5만 |
|---|
| 2026.01.30 | ₩274,259 | ₩279,004 | ₩269,341 | ₩273,511 | -0.27% | 105만 |
|---|
| 2026.01.29 | ₩276,972 | ₩280,434 | ₩272,789 | ₩274,860 | -0.76% | 72만 |
|---|
| 2026.01.28 | ₩279,311 | ₩281,476 | ₩270,998 | ₩274,941 | -1.56% | 64.6만 |
|---|
| 2026.01.27 | ₩277,814 | ₩281,062 | ₩275,302 | ₩278,322 | +0.18% | 79.6만 |
|---|
| 2026.01.26 | ₩272,976 | ₩274,700 | ₩269,007 | ₩273,537 | +0.21% | 63.3만 |
|---|
| 2026.01.23 | ₩278,162 | ₩278,923 | ₩270,263 | ₩273,310 | -1.74% | 95.1만 |
|---|
| 2026.01.22 | ₩289,321 | ₩293,411 | ₩280,019 | ₩280,661 | -2.99% | 116.3만 |
|---|
| 2026.01.21 | ₩276,651 | ₩290,230 | ₩274,927 | ₩288,065 | +4.13% | 106.3만 |
|---|
| 2026.01.20 | ₩278,121 | ₩282,732 | ₩274,299 | ₩275,168 | -1.06% | 100.4만 |
|---|
| 2026.01.16 | ₩280,607 | ₩283,467 | ₩278,429 | ₩282,679 | +0.74% | 103.1만 |
|---|
| 2026.01.15 | ₩275,368 | ₩281,904 | ₩273,430 | ₩280,661 | +1.92% | 128.3만 |
|---|
| 2026.01.14 | ₩274,192 | ₩279,191 | ₩272,535 | ₩276,184 | +0.73% | 108.6만 |
|---|
| 2026.01.13 | ₩276,625 | ₩283,601 | ₩276,357 | ₩278,095 | +0.53% | 117.9만 |
|---|
| 2026.01.12 | ₩263,420 | ₩276,130 | ₩260,547 | ₩275,662 | +4.65% | 109만 |
|---|
| 2026.01.09 | ₩267,309 | ₩270,343 | ₩258,596 | ₩266,013 | -0.48% | 111.9만 |
|---|
| 2026.01.08 | ₩253,784 | ₩268,566 | ₩252,261 | ₩264,369 | +4.17% | 110.7만 |
|---|
| 2026.01.07 | ₩264,022 | ₩266,828 | ₩256,003 | ₩256,390 | -2.89% | 88.1만 |
|---|
| 2026.01.06 | ₩254,279 | ₩264,316 | ₩252,942 | ₩263,287 | +3.54% | 142.3만 |
|---|
| 2026.01.05 | ₩250,617 | ₩261,950 | ₩247,957 | ₩256,283 | +2.26% | 127.9만 |
|---|
| 2026.01.02 | ₩244,148 | ₩252,581 | ₩242,491 | ₩251,058 | +2.83% | 168.8만 |
|---|
| 2025.12.31 | ₩241,769 | ₩243,173 | ₩238,588 | ₩238,682 | -1.28% | 86.7만 |
|---|
| 2025.12.30 | ₩249,521 | ₩249,788 | ₩242,277 | ₩242,437 | -2.84% | 71.1만 |
|---|
| 2025.12.29 | ₩249,922 | ₩252,221 | ₩248,692 | ₩250,109 | +0.07% | 70.3만 |
|---|
| 2025.12.26 | ₩252,194 | ₩252,969 | ₩249,401 | ₩252,047 | -0.06% | 49.9만 |
|---|
| 2025.12.24 | ₩250,456 | ₩254,105 | ₩250,456 | ₩253,223 | +1.10% | 37만 |
|---|
| 2025.12.23 | ₩255,308 | ₩256,591 | ₩249,160 | ₩251,405 | -1.53% | 100.6만 |
|---|
| 2025.12.22 | ₩254,987 | ₩255,575 | ₩251,419 | ₩255,388 | +0.16% | 95.6만 |
|---|
| 2025.12.19 | ₩253,022 | ₩256,831 | ₩250,243 | ₩255,107 | +0.82% | 355.6만 |
|---|
| 2025.12.18 | ₩252,782 | ₩263,073 | ₩252,448 | ₩253,076 | +0.12% | 153.3만 |
|---|
| 2025.12.17 | ₩249,588 | ₩251,165 | ₩245,792 | ₩248,171 | -0.57% | 109.1만 |
|---|
| 2025.12.16 | ₩249,200 | ₩250,109 | ₩245,845 | ₩247,930 | -0.51% | 138.9만 |
|---|
| 2025.12.15 | ₩252,261 | ₩254,907 | ₩247,596 | ₩247,823 | -1.76% | 124.4만 |
|---|
| 2025.12.12 | ₩253,891 | ₩256,350 | ₩244,816 | ₩250,710 | -1.25% | 155.1만 |
|---|
| 2025.12.11 | ₩252,929 | ₩255,241 | ₩249,494 | ₩252,969 | +0.02% | 120.4만 |
|---|
| 2025.12.10 | ₩241,676 | ₩252,595 | ₩241,168 | ₩250,055 | +3.47% | 149.4만 |
|---|
| 2025.12.09 | ₩238,548 | ₩243,747 | ₩238,548 | ₩241,208 | +1.11% | 118.3만 |
|---|
| 2025.12.08 | ₩240,085 | ₩243,213 | ₩238,575 | ₩239,831 | -0.11% | 108만 |
|---|
| 2025.12.05 | ₩236,784 | ₩242,705 | ₩236,330 | ₩239,711 | +1.24% | 100.6만 |
|---|
| 2025.12.04 | ₩238,161 | ₩240,005 | ₩234,178 | ₩236,103 | -0.86% | 113.2만 |
|---|
| 2025.12.03 | ₩239,230 | ₩242,184 | ₩238,094 | ₩238,348 | -0.37% | 123.3만 |
|---|
| 2025.12.02 | ₩244,055 | ₩245,324 | ₩235,755 | ₩237,974 | -2.49% | 135만 |
|---|
| 2025.12.01 | ₩237,399 | ₩246,875 | ₩235,915 | ₩243,827 | +2.71% | 118.7만 |
|---|
| 2025.11.28 | ₩240,994 | ₩242,838 | ₩238,294 | ₩240,580 | -0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩240,005 | ₩245,939 | ₩240,005 | ₩242,063 | +0.86% | 96.9만 |
|---|
| 2025.11.25 | ₩234,592 | ₩242,798 | ₩233,390 | ₩240,005 | +2.31% | 141.4만 |
|---|
| 2025.11.24 | ₩238,174 | ₩238,522 | ₩231,412 | ₩232,187 | -2.51% | 251.8만 |
|---|
| 2025.11.21 | ₩231,866 | ₩243,413 | ₩231,158 | ₩237,800 | +2.56% | 207.7만 |
|---|
| 2025.11.20 | ₩235,448 | ₩241,355 | ₩230,476 | ₩230,610 | -2.05% | 201.4만 |
|---|
| 2025.11.19 | ₩240,566 | ₩251,686 | ₩227,375 | ₩233,376 | -2.99% | 334.9만 |
|---|
| 2025.11.18 | ₩237,492 | ₩243,413 | ₩235,408 | ₩241,569 | +1.72% | 185.4만 |
|---|
| 2025.11.17 | ₩241,983 | ₩246,206 | ₩240,206 | ₩242,331 | +0.14% | 140.4만 |
|---|
| 2025.11.14 | ₩246,327 | ₩248,946 | ₩242,879 | ₩243,560 | -1.12% | 147.6만 |
|---|
| 2025.11.13 | ₩255,615 | ₩259,932 | ₩248,866 | ₩249,213 | -2.50% | 77.8만 |
|---|
| 2025.11.12 | ₩257,740 | ₩259,825 | ₩255,629 | ₩256,457 | -0.50% | 91만 |
|---|
| 2025.11.11 | ₩260,119 | ₩260,333 | ₩255,214 | ₩255,923 | -1.61% | 66.4만 |
|---|
| 2025.11.10 | ₩263,474 | ₩266,601 | ₩253,169 | ₩260,146 | -1.26% | 78.2만 |
|---|
| 2025.11.07 | ₩256,671 | ₩264,757 | ₩256,537 | ₩263,220 | +2.55% | 75.2만 |
|---|
| 2025.11.06 | ₩264,730 | ₩267,149 | ₩255,562 | ₩256,430 | -3.14% | 104.2만 |
|---|
| 2025.11.05 | ₩258,021 | ₩269,635 | ₩258,021 | ₩265,906 | +3.06% | 90.9만 |
|---|
| 2025.11.04 | ₩254,105 | ₩260,320 | ₩253,143 | ₩259,264 | +2.03% | 91.2만 |
|---|
| 2025.11.03 | ₩258,676 | ₩259,063 | ₩252,942 | ₩257,433 | -0.48% | 93.1만 |
|---|
| 2025.10.31 | ₩263,794 | ₩266,013 | ₩258,903 | ₩259,732 | -1.54% | 102.2만 |
|---|
| 2025.10.30 | ₩259,678 | ₩268,913 | ₩255,882 | ₩264,997 | +2.05% | 134만 |
|---|
| 2025.10.29 | ₩264,476 | ₩272,147 | ₩259,825 | ₩261,268 | -1.21% | 130.3만 |
|---|
| 2025.10.28 | ₩263,407 | ₩272,348 | ₩260,266 | ₩266,802 | +1.29% | 112.7만 |
|---|
| 2025.10.27 | ₩255,762 | ₩260,520 | ₩255,535 | ₩257,754 | +0.78% | 72.1만 |
|---|
| 2025.10.24 | ₩254,212 | ₩256,484 | ₩252,595 | ₩252,715 | -0.59% | 56만 |
|---|
| 2025.10.23 | ₩250,403 | ₩252,073 | ₩247,423 | ₩251,298 | +0.36% | 68.5만 |
|---|
| 2025.10.22 | ₩255,482 | ₩255,695 | ₩249,788 | ₩251,245 | -1.66% | 80.9만 |
|---|
| 2025.10.21 | ₩252,247 | ₩255,869 | ₩250,323 | ₩255,147 | +1.15% | 84.8만 |
|---|
| 2025.10.20 | ₩248,826 | ₩255,040 | ₩248,826 | ₩253,704 | +1.96% | 91.2만 |
|---|
| 2025.10.17 | ₩249,494 | ₩252,127 | ₩246,875 | ₩247,730 | -0.71% | 75.3만 |
|---|
| 2025.10.16 | ₩256,056 | ₩256,056 | ₩248,265 | ₩250,590 | -2.13% | 90.2만 |
|---|
| 2025.10.15 | ₩257,433 | ₩258,996 | ₩253,945 | ₩254,011 | -1.33% | 59.7만 |
|---|
| 2025.10.14 | ₩250,817 | ₩257,580 | ₩247,396 | ₩255,936 | +2.04% | 96.9만 |
|---|
| 2025.10.13 | ₩247,088 | ₩254,680 | ₩245,952 | ₩253,931 | +2.77% | 88.2만 |
|---|
| 2025.10.10 | ₩255,094 | ₩256,965 | ₩242,077 | ₩242,504 | -4.94% | 193.7만 |
|---|