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 | ₩319,570 | ₩324,857 | ₩319,129 | ₩322,800 | +1.01% | 93.4만 |
| 2026.10.08 | ₩315,190 | ₩323,975 | ₩313,522 | ₩319,089 | +1.24% | 144.6만 |
| 2026.10.07 | ₩319,343 | ₩324,843 | ₩318,822 | ₩321,038 | +0.53% | 96.3만 |
| 2026.10.06 | ₩321,359 | ₩329,009 | ₩319,383 | ₩323,428 | +0.64% | 117.2만 |
| 2026.10.05 | ₩311,359 | ₩321,038 | ₩309,329 | ₩318,688 | +2.35% | 120.3만 |
| 2026.10.02 | ₩317,006 | ₩317,540 | ₩308,688 | ₩310,144 | -2.16% | 94.5만 |
| 2026.10.01 | ₩306,459 | ₩312,267 | ₩300,691 | ₩311,599 | +1.68% | 148.7만 |
| 2026.09.30 | ₩310,491 | ₩311,639 | ₩304,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,323 |
| -1.99% |
| 120.3만 |
| 2026.09.29 | ₩310,638 | ₩311,612 | ₩304,750 | ₩307,020 | -1.16% | 65.8만 |
|---|
| 2026.09.28 | ₩304,923 | ₩310,918 | ₩302,026 | ₩308,448 | +1.16% | 86.4만 |
|---|
| 2026.09.25 | ₩305,297 | ₩312,200 | ₩302,894 | ₩309,610 | +1.41% | 62.4만 |
|---|
| 2026.09.24 | ₩304,309 | ₩306,833 | ₩301,466 | ₩305,284 | +0.32% | 86.4만 |
|---|
| 2026.09.23 | ₩308,996 | ₩310,851 | ₩303,762 | ₩304,176 | -1.56% | 108.8만 |
|---|
| 2026.09.22 | ₩308,568 | ₩312,854 | ₩307,393 | ₩310,664 | +0.68% | 109.7만 |
|---|
| 2026.09.21 | ₩301,866 | ₩305,591 | ₩297,420 | ₩303,281 | +0.47% | 101.8만 |
|---|
| 2026.09.18 | ₩294,243 | ₩299,636 | ₩290,451 | ₩299,329 | +1.73% | 272.8만 |
|---|
| 2026.09.17 | ₩297,273 | ₩299,503 | ₩291,519 | ₩292,280 | -1.68% | 114.6만 |
|---|
| 2026.09.16 | ₩294,470 | ₩299,957 | ₩289,289 | ₩291,319 | -1.07% | 130.3만 |
|---|
| 2026.09.15 | ₩306,659 | ₩306,659 | ₩294,857 | ₩295,685 | -3.58% | 155만 |
|---|
| 2026.09.14 | ₩299,516 | ₩306,953 | ₩294,523 | ₩306,312 | +2.27% | 100.9만 |
|---|
| 2026.09.11 | ₩304,122 | ₩304,737 | ₩301,012 | ₩302,040 | -0.68% | 84.3만 |
|---|
| 2026.09.10 | ₩303,215 | ₩303,215 | ₩295,257 | ₩298,715 | -1.48% | 96.2만 |
|---|
| 2026.09.09 | ₩307,540 | ₩307,540 | ₩301,159 | ₩303,762 | -1.23% | 126.4만 |
|---|
| 2026.09.08 | ₩306,058 | ₩308,275 | ₩300,491 | ₩304,176 | -0.62% | 131.8만 |
|---|
| 2026.09.04 | ₩296,339 | ₩304,803 | ₩295,044 | ₩303,628 | +2.46% | 103.3만 |
|---|
| 2026.09.03 | ₩299,423 | ₩300,171 | ₩291,853 | ₩297,407 | -0.67% | 118.2만 |
|---|
| 2026.09.02 | ₩295,618 | ₩299,944 | ₩294,670 | ₩296,018 | +0.14% | 136.7만 |
|---|
| 2026.09.01 | ₩299,743 | ₩301,733 | ₩293,495 | ₩296,552 | -1.06% | 118.7만 |
|---|
| 2026.08.31 | ₩309,823 | ₩310,090 | ₩299,276 | ₩304,737 | -1.64% | 178.7만 |
|---|
| 2026.08.28 | ₩314,643 | ₩319,076 | ₩308,969 | ₩313,869 | -0.25% | 97.2만 |
|---|
| 2026.08.27 | ₩315,684 | ₩331,198 | ₩311,679 | ₩318,288 | +0.82% | 169.7만 |
|---|
| 2026.08.26 | ₩299,062 | ₩322,907 | ₩295,511 | ₩316,993 | +6.00% | 242.9만 |
|---|
| 2026.08.25 | ₩320,758 | ₩320,758 | ₩307,914 | ₩313,401 | -2.29% | 146만 |
|---|
| 2026.08.24 | ₩318,742 | ₩323,708 | ₩317,246 | ₩317,447 | -0.41% | 102.4만 |
|---|
| 2026.08.21 | ₩315,244 | ₩317,834 | ₩312,413 | ₩317,193 | +0.62% | 88.4만 |
|---|
| 2026.08.20 | ₩318,528 | ₩318,889 | ₩311,519 | ₩314,683 | -1.21% | 80.2만 |
|---|
| 2026.08.19 | ₩323,695 | ₩333,468 | ₩320,971 | ₩323,508 | -0.06% | 69.9만 |
|---|
| 2026.08.18 | ₩322,427 | ₩326,886 | ₩317,246 | ₩322,280 | -0.05% | 59.7만 |
|---|
| 2026.08.17 | ₩319,236 | ₩321,893 | ₩317,740 | ₩320,985 | +0.55% | 123.7만 |
|---|
| 2026.08.14 | ₩325,898 | ₩325,925 | ₩319,730 | ₩322,533 | -1.03% | 70.8만 |
|---|
| 2026.08.13 | ₩332,280 | ₩332,387 | ₩323,401 | ₩323,682 | -2.59% | 68.2만 |
|---|
| 2026.08.12 | ₩333,268 | ₩335,631 | ₩326,379 | ₩327,300 | -1.79% | 77.1만 |
|---|
| 2026.08.11 | ₩331,893 | ₩340,304 | ₩331,358 | ₩334,563 | +0.80% | 73.3만 |
|---|
| 2026.08.10 | ₩332,520 | ₩337,326 | ₩332,520 | ₩334,870 | +0.71% | 94.2만 |
|---|
| 2026.08.07 | ₩328,955 | ₩336,298 | ₩327,380 | ₩336,151 | +2.19% | 99.6만 |
|---|
| 2026.08.06 | ₩334,029 | ₩335,204 | ₩327,700 | ₩329,623 | -1.32% | 95만 |
|---|
| 2026.08.05 | ₩330,691 | ₩337,767 | ₩330,571 | ₩331,425 | +0.22% | 108.5만 |
|---|
| 2026.08.04 | ₩327,834 | ₩334,883 | ₩327,100 | ₩332,280 | +1.36% | 153.1만 |
|---|
| 2026.08.03 | ₩311,572 | ₩321,626 | ₩310,865 | ₩320,157 | +2.76% | 84.5만 |
|---|
| 2026.07.31 | ₩310,611 | ₩313,789 | ₩305,097 | ₩305,284 | -1.72% | 82.6만 |
|---|
| 2026.07.30 | ₩309,223 | ₩312,387 | ₩305,471 | ₩311,506 | +0.74% | 68.7만 |
|---|
| 2026.07.29 | ₩311,305 | ₩316,312 | ₩307,847 | ₩312,160 | +0.27% | 64.5만 |
|---|
| 2026.07.28 | ₩317,327 | ₩323,014 | ₩312,494 | ₩315,511 | -0.57% | 105.6만 |
|---|
| 2026.07.27 | ₩307,554 | ₩313,682 | ₩307,433 | ₩312,934 | +1.75% | 81.5만 |
|---|
| 2026.07.24 | ₩290,598 | ₩304,403 | ₩290,598 | ₩302,721 | +4.17% | 75.1만 |
|---|
| 2026.07.23 | ₩290,518 | ₩293,722 | ₩288,088 | ₩291,853 | +0.46% | 76.8만 |
|---|
| 2026.07.22 | ₩294,456 | ₩297,794 | ₩294,002 | ₩296,846 | +0.81% | 53.3만 |
|---|
| 2026.07.21 | ₩299,636 | ₩300,438 | ₩292,040 | ₩295,231 | -1.47% | 76.7만 |
|---|
| 2026.07.20 | ₩306,419 | ₩306,472 | ₩297,674 | ₩298,181 | -2.69% | 77만 |
|---|
| 2026.07.17 | ₩301,866 | ₩312,066 | ₩300,331 | ₩304,950 | +1.02% | 174.6만 |
|---|
| 2026.07.16 | ₩296,139 | ₩309,703 | ₩296,139 | ₩304,910 | +2.96% | 82.8만 |
|---|
| 2026.07.15 | ₩293,562 | ₩298,221 | ₩291,679 | ₩297,514 | +1.35% | 92.1만 |
|---|
| 2026.07.14 | ₩292,253 | ₩296,259 | ₩291,172 | ₩294,176 | +0.66% | 74.2만 |
|---|
| 2026.07.13 | ₩296,592 | ₩299,062 | ₩285,965 | ₩289,249 | -2.48% | 109.2만 |
|---|
| 2026.07.10 | ₩295,378 | ₩299,984 | ₩295,044 | ₩296,058 | +0.23% | 100.1만 |
|---|
| 2026.07.09 | ₩292,320 | ₩299,129 | ₩292,320 | ₩293,415 | +0.37% | 83.9만 |
|---|
| 2026.07.08 | ₩291,626 | ₩292,414 | ₩287,207 | ₩291,479 | -0.05% | 103.5만 |
|---|
| 2026.07.07 | ₩301,265 | ₩301,265 | ₩293,669 | ₩297,046 | -1.40% | 81.3만 |
|---|
| 2026.07.06 | ₩303,068 | ₩304,416 | ₩296,726 | ₩298,835 | -1.40% | 98.8만 |
|---|
| 2026.07.02 | ₩304,403 | ₩306,499 | ₩298,195 | ₩303,775 | -0.21% | 107만 |
|---|
| 2026.07.01 | ₩314,376 | ₩314,376 | ₩304,376 | ₩304,603 | -3.11% | 154.4만 |
|---|
| 2026.06.30 | ₩322,841 | ₩322,841 | ₩310,731 | ₩311,212 | -3.60% | 122.2만 |
|---|
| 2026.06.29 | ₩316,712 | ₩321,519 | ₩313,722 | ₩320,651 | +1.24% | 93.4만 |
|---|
| 2026.06.26 | ₩319,222 | ₩320,971 | ₩315,150 | ₩319,343 | +0.04% | 173.5만 |
|---|
| 2026.06.25 | ₩319,009 | ₩326,632 | ₩317,981 | ₩320,504 | +0.47% | 146.4만 |
|---|
| 2026.06.24 | ₩304,256 | ₩320,357 | ₩304,256 | ₩314,630 | +3.41% | 140.5만 |
|---|
| 2026.06.23 | ₩297,193 | ₩303,535 | ₩297,193 | ₩301,920 | +1.59% | 117.6만 |
|---|
| 2026.06.22 | ₩298,675 | ₩305,538 | ₩298,275 | ₩301,813 | +1.05% | 122.7만 |
|---|
| 2026.06.18 | ₩301,733 | ₩307,941 | ₩299,049 | ₩302,961 | +0.41% | 252.4만 |
|---|
| 2026.06.17 | ₩304,416 | ₩312,974 | ₩294,643 | ₩295,257 | -3.01% | 202.1만 |
|---|
| 2026.06.16 | ₩300,598 | ₩308,341 | ₩298,729 | ₩303,308 | +0.90% | 123.9만 |
|---|
| 2026.06.15 | ₩305,458 | ₩307,741 | ₩297,394 | ₩298,114 | -2.40% | 140.8만 |
|---|
| 2026.06.12 | ₩296,566 | ₩299,503 | ₩291,986 | ₩298,448 | +0.63% | 149만 |
|---|
| 2026.06.11 | ₩278,475 | ₩292,894 | ₩277,888 | ₩292,040 | +4.87% | 107.5만 |
|---|
| 2026.06.10 | ₩284,964 | ₩285,511 | ₩276,286 | ₩276,286 | -3.05% | 106.4만 |
|---|
| 2026.06.09 | ₩273,455 | ₩288,008 | ₩269,984 | ₩284,603 | +4.08% | 134.1만 |
|---|
| 2026.06.08 | ₩271,119 | ₩278,101 | ₩269,210 | ₩270,344 | -0.29% | 94.9만 |
|---|
| 2026.06.05 | ₩275,017 | ₩277,394 | ₩273,308 | ₩273,669 | -0.49% | 83만 |
|---|
| 2026.06.04 | ₩280,491 | ₩281,025 | ₩276,713 | ₩277,821 | -0.95% | 88.8만 |
|---|
| 2026.06.03 | ₩270,705 | ₩277,207 | ₩267,554 | ₩276,513 | +2.15% | 73.9만 |
|---|
| 2026.06.02 | ₩268,676 | ₩274,697 | ₩267,968 | ₩272,147 | +1.29% | 86.6만 |
|---|
| 2026.06.01 | ₩268,983 | ₩270,865 | ₩264,109 | ₩269,877 | +0.33% | 81.2만 |
|---|
| 2026.05.29 | ₩274,724 | ₩278,181 | ₩271,639 | ₩271,786 | -1.07% | 171.8만 |
|---|
| 2026.05.28 | ₩267,981 | ₩276,966 | ₩265,965 | ₩274,497 | +2.43% | 120.5만 |
|---|
| 2026.05.27 | ₩267,020 | ₩276,272 | ₩266,980 | ₩271,266 | +1.59% | 117만 |
|---|
| 2026.05.26 | ₩261,680 | ₩266,419 | ₩260,224 | ₩264,857 | +1.21% | 96.6만 |
|---|
| 2026.05.22 | ₩257,274 | ₩258,943 | ₩255,271 | ₩257,007 | -0.10% | 100.2만 |
|---|
| 2026.05.21 | ₩243,322 | ₩258,983 | ₩236,913 | ₩256,259 | +5.32% | 260.3만 |
|---|
| 2026.05.20 | ₩229,584 | ₩241,226 | ₩224,697 | ₩240,652 | +4.82% | 233.9만 |
|---|
| 2026.05.19 | ₩225,659 | ₩229,637 | ₩220,972 | ₩229,317 | +1.62% | 202.6만 |
|---|
| 2026.05.18 | ₩224,444 | ₩230,078 | ₩221,934 | ₩225,846 | +0.62% | 137.3만 |
|---|
| 2026.05.15 | ₩230,879 | ₩231,907 | ₩224,537 | ₩225,151 | -2.48% | 121.3만 |
|---|
| 2026.05.14 | ₩230,412 | ₩233,509 | ₩228,556 | ₩231,840 | +0.62% | 105.3만 |
|---|
| 2026.05.13 | ₩235,979 | ₩235,979 | ₩226,113 | ₩229,717 | -2.65% | 106.1만 |
|---|
| 2026.05.12 | ₩232,815 | ₩237,047 | ₩230,038 | ₩234,163 | +0.58% | 96.1만 |
|---|
| 2026.05.11 | ₩243,736 | ₩243,736 | ₩234,871 | ₩235,111 | -3.54% | 103.4만 |
|---|
| 2026.05.08 | ₩247,474 | ₩248,088 | ₩241,266 | ₩243,122 | -1.76% | 90.1만 |
|---|
| 2026.05.07 | ₩249,677 | ₩250,345 | ₩242,214 | ₩244,884 | -1.92% | 82만 |
|---|
| 2026.05.06 | ₩245,151 | ₩251,853 | ₩244,257 | ₩248,956 | +1.55% | 137.5만 |
|---|
| 2026.05.05 | ₩236,500 | ₩242,067 | ₩234,243 | ₩240,678 | +1.77% | 121.8만 |
|---|
| 2026.05.04 | ₩237,821 | ₩240,358 | ₩233,122 | ₩234,564 | -1.37% | 140.4만 |
|---|
| 2026.05.01 | ₩242,694 | ₩243,923 | ₩239,971 | ₩240,305 | -0.98% | 92.3만 |
|---|
| 2026.04.30 | ₩242,294 | ₩244,777 | ₩241,306 | ₩241,933 | -0.15% | 104.2만 |
|---|
| 2026.04.29 | ₩248,102 | ₩249,317 | ₩240,986 | ₩241,893 | -2.50% | 91만 |
|---|
| 2026.04.28 | ₩257,354 | ₩259,290 | ₩248,969 | ₩250,198 | -2.78% | 81.8만 |
|---|
| 2026.04.27 | ₩254,670 | ₩258,235 | ₩251,960 | ₩256,406 | +0.68% | 97.1만 |
|---|
| 2026.04.24 | ₩255,284 | ₩259,196 | ₩252,054 | ₩254,403 | -0.35% | 83만 |
|---|
| 2026.04.23 | ₩263,148 | ₩265,405 | ₩254,296 | ₩256,860 | -2.39% | 88.4만 |
|---|
| 2026.04.22 | ₩271,813 | ₩272,387 | ₩260,705 | ₩263,402 | -3.09% | 119.7만 |
|---|
| 2026.04.21 | ₩273,108 | ₩278,689 | ₩269,236 | ₩270,064 | -1.11% | 114.3만 |
|---|
| 2026.04.20 | ₩263,883 | ₩270,198 | ₩261,426 | ₩269,717 | +2.21% | 83.3만 |
|---|
| 2026.04.17 | ₩259,543 | ₩273,522 | ₩258,342 | ₩265,271 | +2.21% | 151.7만 |
|---|
| 2026.04.16 | ₩257,274 | ₩261,279 | ₩254,764 | ₩255,672 | -0.62% | 90.3만 |
|---|
| 2026.04.15 | ₩257,341 | ₩258,996 | ₩252,507 | ₩257,501 | +0.06% | 111.9만 |
|---|
| 2026.04.14 | ₩259,090 | ₩261,947 | ₩258,235 | ₩258,796 | -0.11% | 89.3만 |
|---|
| 2026.04.13 | ₩256,005 | ₩261,239 | ₩255,017 | ₩258,369 | +0.92% | 127.5만 |
|---|
| 2026.04.10 | ₩259,009 | ₩259,009 | ₩251,573 | ₩252,507 | -2.51% | 79.4만 |
|---|
| 2026.04.09 | ₩248,903 | ₩257,140 | ₩246,833 | ₩255,418 | +2.62% | 97.4만 |
|---|
| 2026.04.08 | ₩250,051 | ₩260,064 | ₩248,929 | ₩250,371 | +0.13% | 136만 |
|---|
| 2026.04.07 | ₩242,441 | ₩243,869 | ₩236,994 | ₩240,225 | -0.91% | 117.1만 |
|---|
| 2026.04.06 | ₩240,545 | ₩244,096 | ₩235,578 | ₩243,816 | +1.36% | 86.1만 |
|---|
| 2026.04.02 | ₩235,725 | ₩245,739 | ₩235,578 | ₩240,545 | +2.04% | 99.9만 |
|---|
| 2026.04.01 | ₩240,251 | ₩244,003 | ₩237,367 | ₩240,812 | +0.23% | 111.4만 |
|---|
| 2026.03.31 | ₩241,399 | ₩247,247 | ₩237,942 | ₩243,429 | +0.84% | 96.7만 |
|---|
| 2026.03.30 | ₩237,648 | ₩240,865 | ₩233,963 | ₩236,099 | -0.65% | 159.7만 |
|---|
| 2026.03.27 | ₩237,514 | ₩239,103 | ₩232,988 | ₩234,030 | -1.47% | 191.6만 |
|---|
| 2026.03.26 | ₩239,891 | ₩245,151 | ₩238,369 | ₩241,066 | +0.49% | 142.8만 |
|---|
| 2026.03.25 | ₩243,749 | ₩247,381 | ₩235,378 | ₩242,895 | -0.35% | 94.7만 |
|---|
| 2026.03.24 | ₩242,107 | ₩247,568 | ₩239,143 | ₩241,773 | -0.14% | 115.8만 |
|---|
| 2026.03.23 | ₩242,908 | ₩248,502 | ₩242,895 | ₩245,285 | +0.98% | 159.8만 |
|---|
| 2026.03.20 | ₩243,095 | ₩243,415 | ₩236,807 | ₩238,209 | -2.01% | 312.1만 |
|---|
| 2026.03.19 | ₩240,572 | ₩246,179 | ₩234,310 | ₩243,763 | +1.33% | 149.8만 |
|---|
| 2026.03.18 | ₩248,315 | ₩260,091 | ₩241,653 | ₩245,792 | -1.02% | 311.5만 |
|---|
| 2026.03.17 | ₩246,820 | ₩251,493 | ₩240,371 | ₩243,215 | -1.46% | 218.1만 |
|---|
| 2026.03.16 | ₩241,853 | ₩248,342 | ₩241,480 | ₩243,469 | +0.67% | 151.3만 |
|---|
| 2026.03.13 | ₩242,147 | ₩244,737 | ₩234,671 | ₩240,305 | -0.76% | 106.6만 |
|---|
| 2026.03.12 | ₩243,776 | ₩247,007 | ₩234,110 | ₩239,383 | -1.80% | 163.5만 |
|---|
| 2026.03.11 | ₩250,238 | ₩250,545 | ₩243,656 | ₩248,022 | -0.89% | 141.5만 |
|---|
| 2026.03.10 | ₩249,917 | ₩258,449 | ₩248,302 | ₩251,519 | +0.64% | 95.5만 |
|---|
| 2026.03.09 | ₩242,881 | ₩252,654 | ₩235,779 | ₩251,399 | +3.51% | 152.1만 |
|---|
| 2026.03.06 | ₩252,000 | ₩252,548 | ₩244,577 | ₩249,023 | -1.18% | 119.3만 |
|---|
| 2026.03.05 | ₩258,782 | ₩263,736 | ₩250,011 | ₩258,462 | -0.12% | 163.8만 |
|---|
| 2026.03.04 | ₩269,290 | ₩271,105 | ₩261,840 | ₩262,134 | -2.66% | 81.7만 |
|---|
| 2026.03.03 | ₩260,758 | ₩266,726 | ₩255,017 | ₩266,459 | +2.19% | 102.6만 |
|---|
| 2026.03.02 | ₩268,395 | ₩272,294 | ₩262,601 | ₩268,809 | +0.15% | 93.7만 |
|---|
| 2026.02.27 | ₩276,766 | ₩278,448 | ₩270,598 | ₩274,563 | -0.80% | 133.8만 |
|---|
| 2026.02.26 | ₩281,706 | ₩286,032 | ₩279,810 | ₩282,213 | +0.18% | 70.5만 |
|---|
| 2026.02.25 | ₩279,597 | ₩279,970 | ₩271,773 | ₩279,330 | -0.10% | 73.7만 |
|---|
| 2026.02.24 | ₩270,732 | ₩280,278 | ₩268,822 | ₩278,996 | +3.05% | 68만 |
|---|
| 2026.02.23 | ₩282,747 | ₩282,747 | ₩269,410 | ₩269,530 | -4.67% | 108.5만 |
|---|
| 2026.02.20 | ₩280,585 | ₩296,392 | ₩280,585 | ₩286,860 | +2.24% | 120.6만 |
|---|
| 2026.02.19 | ₩279,570 | ₩282,721 | ₩271,973 | ₩281,466 | +0.68% | 90만 |
|---|
| 2026.02.18 | ₩281,706 | ₩289,196 | ₩280,678 | ₩285,658 | +1.40% | 76.9만 |
|---|
| 2026.02.17 | ₩288,582 | ₩288,769 | ₩276,072 | ₩282,801 | -2.00% | 103.8만 |
|---|
| 2026.02.13 | ₩281,893 | ₩286,486 | ₩272,921 | ₩286,472 | +1.62% | 125.8만 |
|---|
| 2026.02.12 | ₩286,512 | ₩292,627 | ₩275,938 | ₩276,085 | -3.64% | 107.6만 |
|---|
| 2026.02.11 | ₩291,346 | ₩295,057 | ₩284,577 | ₩284,590 | -2.32% | 132.2만 |
|---|
| 2026.02.10 | ₩290,358 | ₩294,403 | ₩287,714 | ₩289,423 | -0.32% | 78.8만 |
|---|
| 2026.02.09 | ₩291,986 | ₩295,965 | ₩290,424 | ₩290,478 | -0.52% | 88.5만 |
|---|
| 2026.02.06 | ₩286,099 | ₩295,311 | ₩284,990 | ₩294,617 | +2.98% | 79.4만 |
|---|
| 2026.02.05 | ₩287,500 | ₩288,101 | ₩279,036 | ₩283,695 | -1.32% | 96.4만 |
|---|
| 2026.02.04 | ₩291,426 | ₩296,139 | ₩283,802 | ₩288,155 | -1.12% | 96.8만 |
|---|
| 2026.02.03 | ₩285,778 | ₩294,964 | ₩284,109 | ₩288,422 | +0.93% | 104.8만 |
|---|
| 2026.02.02 | ₩273,282 | ₩286,219 | ₩271,853 | ₩285,751 | +4.56% | 130.5만 |
|---|
| 2026.01.30 | ₩273,976 | ₩278,715 | ₩269,063 | ₩273,228 | -0.27% | 105만 |
|---|
| 2026.01.29 | ₩276,686 | ₩280,144 | ₩272,507 | ₩274,577 | -0.76% | 72만 |
|---|
| 2026.01.28 | ₩279,023 | ₩281,185 | ₩270,718 | ₩274,657 | -1.56% | 64.6만 |
|---|
| 2026.01.27 | ₩277,527 | ₩280,772 | ₩275,017 | ₩278,035 | +0.18% | 79.6만 |
|---|
| 2026.01.26 | ₩272,694 | ₩274,416 | ₩268,729 | ₩273,255 | +0.21% | 63.3만 |
|---|
| 2026.01.23 | ₩277,874 | ₩278,635 | ₩269,984 | ₩273,028 | -1.74% | 95.1만 |
|---|
| 2026.01.22 | ₩289,022 | ₩293,108 | ₩279,730 | ₩280,371 | -2.99% | 116.3만 |
|---|
| 2026.01.21 | ₩276,366 | ₩289,930 | ₩274,643 | ₩287,767 | +4.13% | 106.3만 |
|---|
| 2026.01.20 | ₩277,834 | ₩282,440 | ₩274,016 | ₩274,884 | -1.06% | 100.4만 |
|---|
| 2026.01.16 | ₩280,318 | ₩283,175 | ₩278,141 | ₩282,387 | +0.74% | 103.1만 |
|---|
| 2026.01.15 | ₩275,084 | ₩281,613 | ₩273,148 | ₩280,371 | +1.92% | 128.3만 |
|---|
| 2026.01.14 | ₩273,909 | ₩278,902 | ₩272,254 | ₩275,898 | +0.73% | 108.6만 |
|---|
| 2026.01.13 | ₩276,339 | ₩283,308 | ₩276,072 | ₩277,808 | +0.53% | 117.9만 |
|---|
| 2026.01.12 | ₩263,148 | ₩275,845 | ₩260,278 | ₩275,378 | +4.65% | 109만 |
|---|
| 2026.01.09 | ₩267,033 | ₩270,064 | ₩258,329 | ₩265,738 | -0.48% | 111.9만 |
|---|
| 2026.01.08 | ₩253,522 | ₩268,288 | ₩252,000 | ₩264,096 | +4.17% | 110.7만 |
|---|
| 2026.01.07 | ₩263,749 | ₩266,553 | ₩255,738 | ₩256,126 | -2.89% | 88.1만 |
|---|
| 2026.01.06 | ₩254,016 | ₩264,043 | ₩252,681 | ₩263,015 | +3.54% | 142.3만 |
|---|
| 2026.01.05 | ₩250,358 | ₩261,680 | ₩247,701 | ₩256,019 | +2.26% | 127.9만 |
|---|
| 2026.01.02 | ₩243,896 | ₩252,321 | ₩242,241 | ₩250,799 | +2.83% | 168.8만 |
|---|
| 2025.12.31 | ₩241,520 | ₩242,921 | ₩238,342 | ₩238,436 | -1.28% | 86.7만 |
|---|
| 2025.12.30 | ₩249,263 | ₩249,530 | ₩242,027 | ₩242,187 | -2.84% | 71.1만 |
|---|
| 2025.12.29 | ₩249,664 | ₩251,960 | ₩248,435 | ₩249,851 | +0.07% | 70.3만 |
|---|
| 2025.12.26 | ₩251,933 | ₩252,708 | ₩249,143 | ₩251,787 | -0.06% | 49.9만 |
|---|
| 2025.12.24 | ₩250,198 | ₩253,843 | ₩250,198 | ₩252,961 | +1.10% | 37만 |
|---|
| 2025.12.23 | ₩255,044 | ₩256,326 | ₩248,903 | ₩251,146 | -1.53% | 100.6만 |
|---|
| 2025.12.22 | ₩254,724 | ₩255,311 | ₩251,159 | ₩255,124 | +0.16% | 95.6만 |
|---|
| 2025.12.19 | ₩252,761 | ₩256,566 | ₩249,984 | ₩254,844 | +0.82% | 355.6만 |
|---|
| 2025.12.18 | ₩252,521 | ₩262,801 | ₩252,187 | ₩252,815 | +0.12% | 153.3만 |
|---|
| 2025.12.17 | ₩249,330 | ₩250,905 | ₩245,538 | ₩247,915 | -0.57% | 109.1만 |
|---|
| 2025.12.16 | ₩248,943 | ₩249,851 | ₩245,592 | ₩247,674 | -0.51% | 138.9만 |
|---|
| 2025.12.15 | ₩252,000 | ₩254,644 | ₩247,341 | ₩247,568 | -1.76% | 124.4만 |
|---|
| 2025.12.12 | ₩253,629 | ₩256,086 | ₩244,564 | ₩250,451 | -1.25% | 155.1만 |
|---|
| 2025.12.11 | ₩252,668 | ₩254,977 | ₩249,236 | ₩252,708 | +0.02% | 120.4만 |
|---|
| 2025.12.10 | ₩241,426 | ₩252,334 | ₩240,919 | ₩249,797 | +3.47% | 149.4만 |
|---|
| 2025.12.09 | ₩238,302 | ₩243,496 | ₩238,302 | ₩240,959 | +1.11% | 118.3만 |
|---|
| 2025.12.08 | ₩239,837 | ₩242,961 | ₩238,329 | ₩239,584 | -0.11% | 108만 |
|---|
| 2025.12.05 | ₩236,540 | ₩242,454 | ₩236,086 | ₩239,464 | +1.24% | 100.6만 |
|---|
| 2025.12.04 | ₩237,915 | ₩239,757 | ₩233,936 | ₩235,859 | -0.86% | 113.2만 |
|---|
| 2025.12.03 | ₩238,983 | ₩241,933 | ₩237,848 | ₩238,102 | -0.37% | 123.3만 |
|---|
| 2025.12.02 | ₩243,803 | ₩245,071 | ₩235,512 | ₩237,728 | -2.49% | 135만 |
|---|
| 2025.12.01 | ₩237,154 | ₩246,620 | ₩235,672 | ₩243,576 | +2.71% | 118.7만 |
|---|
| 2025.11.28 | ₩240,745 | ₩242,588 | ₩238,048 | ₩240,331 | -0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩239,757 | ₩245,685 | ₩239,757 | ₩241,813 | +0.86% | 96.9만 |
|---|
| 2025.11.25 | ₩234,350 | ₩242,548 | ₩233,149 | ₩239,757 | +2.31% | 141.4만 |
|---|
| 2025.11.24 | ₩237,928 | ₩238,275 | ₩231,173 | ₩231,947 | -2.51% | 251.8만 |
|---|
| 2025.11.21 | ₩231,627 | ₩243,162 | ₩230,919 | ₩237,554 | +2.56% | 207.7만 |
|---|
| 2025.11.20 | ₩235,205 | ₩241,106 | ₩230,238 | ₩230,372 | -2.05% | 201.4만 |
|---|
| 2025.11.19 | ₩240,318 | ₩251,426 | ₩227,141 | ₩233,135 | -2.99% | 334.9만 |
|---|
| 2025.11.18 | ₩237,247 | ₩243,162 | ₩235,165 | ₩241,319 | +1.72% | 185.4만 |
|---|
| 2025.11.17 | ₩241,733 | ₩245,952 | ₩239,958 | ₩242,080 | +0.14% | 140.4만 |
|---|
| 2025.11.14 | ₩246,072 | ₩248,689 | ₩242,628 | ₩243,309 | -1.12% | 147.6만 |
|---|
| 2025.11.13 | ₩255,351 | ₩259,664 | ₩248,609 | ₩248,956 | -2.50% | 77.8만 |
|---|
| 2025.11.12 | ₩257,474 | ₩259,557 | ₩255,365 | ₩256,192 | -0.50% | 91만 |
|---|
| 2025.11.11 | ₩259,851 | ₩260,064 | ₩254,951 | ₩255,658 | -1.61% | 66.4만 |
|---|
| 2025.11.10 | ₩263,202 | ₩266,326 | ₩252,908 | ₩259,877 | -1.26% | 78.2만 |
|---|
| 2025.11.07 | ₩256,406 | ₩264,483 | ₩256,272 | ₩262,948 | +2.55% | 75.2만 |
|---|
| 2025.11.06 | ₩264,457 | ₩266,873 | ₩255,298 | ₩256,166 | -3.14% | 104.2만 |
|---|
| 2025.11.05 | ₩257,754 | ₩269,356 | ₩257,754 | ₩265,632 | +3.06% | 90.9만 |
|---|
| 2025.11.04 | ₩253,843 | ₩260,051 | ₩252,881 | ₩258,996 | +2.03% | 91.2만 |
|---|
| 2025.11.03 | ₩258,409 | ₩258,796 | ₩252,681 | ₩257,167 | -0.48% | 93.1만 |
|---|
| 2025.10.31 | ₩263,522 | ₩265,738 | ₩258,636 | ₩259,463 | -1.54% | 102.2만 |
|---|
| 2025.10.30 | ₩259,410 | ₩268,635 | ₩255,618 | ₩264,724 | +2.05% | 134만 |
|---|
| 2025.10.29 | ₩264,203 | ₩271,866 | ₩259,557 | ₩260,999 | -1.21% | 130.3만 |
|---|
| 2025.10.28 | ₩263,135 | ₩272,067 | ₩259,997 | ₩266,526 | +1.29% | 112.7만 |
|---|
| 2025.10.27 | ₩255,498 | ₩260,251 | ₩255,271 | ₩257,487 | +0.78% | 72.1만 |
|---|
| 2025.10.24 | ₩253,949 | ₩256,219 | ₩252,334 | ₩252,454 | -0.59% | 56만 |
|---|
| 2025.10.23 | ₩250,144 | ₩251,813 | ₩247,167 | ₩251,039 | +0.36% | 68.5만 |
|---|
| 2025.10.22 | ₩255,218 | ₩255,431 | ₩249,530 | ₩250,985 | -1.66% | 80.9만 |
|---|
| 2025.10.21 | ₩251,987 | ₩255,605 | ₩250,064 | ₩254,884 | +1.15% | 84.8만 |
|---|
| 2025.10.20 | ₩248,569 | ₩254,777 | ₩248,569 | ₩253,442 | +1.96% | 91.2만 |
|---|
| 2025.10.17 | ₩249,236 | ₩251,867 | ₩246,620 | ₩247,474 | -0.71% | 75.3만 |
|---|
| 2025.10.16 | ₩255,792 | ₩255,792 | ₩248,008 | ₩250,331 | -2.13% | 90.2만 |
|---|
| 2025.10.15 | ₩257,167 | ₩258,729 | ₩253,682 | ₩253,749 | -1.33% | 59.7만 |
|---|
| 2025.10.14 | ₩250,558 | ₩257,314 | ₩247,140 | ₩255,672 | +2.04% | 96.9만 |
|---|
| 2025.10.13 | ₩246,833 | ₩254,417 | ₩245,698 | ₩253,669 | +2.77% | 88.2만 |
|---|
| 2025.10.10 | ₩254,831 | ₩256,700 | ₩241,827 | ₩242,254 | -4.94% | 193.7만 |
|---|