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 | ₩319,766 | ₩325,056 | ₩319,325 | ₩322,999 | +1.01% | 93.4만 |
| 2026.10.08 | ₩315,384 | ₩324,174 | ₩313,714 | ₩319,285 | +1.24% | 144.6만 |
| 2026.10.07 | ₩319,539 | ₩325,043 | ₩319,018 | ₩321,235 | +0.53% | 96.3만 |
| 2026.10.06 | ₩321,556 | ₩329,211 | ₩319,579 | ₩323,627 | +0.64% | 117.2만 |
| 2026.10.05 | ₩311,550 | ₩321,235 | ₩309,519 | ₩318,884 | +2.35% | 120.3만 |
| 2026.10.02 | ₩317,201 | ₩317,735 | ₩308,878 | ₩310,334 | -2.16% | 94.5만 |
| 2026.10.01 | ₩306,647 | ₩312,458 | ₩300,876 | ₩311,790 | +1.68% | 148.7만 |
| 2026.09.30 | ₩310,682 | ₩311,830 | ₩304,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,510 |
| -1.99% |
| 120.3만 |
| 2026.09.29 | ₩310,829 | ₩311,804 | ₩304,937 | ₩307,208 | -1.16% | 65.8만 |
|---|
| 2026.09.28 | ₩305,111 | ₩311,109 | ₩302,212 | ₩308,638 | +1.16% | 86.4만 |
|---|
| 2026.09.25 | ₩305,485 | ₩312,392 | ₩303,080 | ₩309,800 | +1.41% | 62.4만 |
|---|
| 2026.09.24 | ₩304,496 | ₩307,021 | ₩301,651 | ₩305,471 | +0.32% | 86.4만 |
|---|
| 2026.09.23 | ₩309,185 | ₩311,042 | ₩303,949 | ₩304,363 | -1.56% | 108.8만 |
|---|
| 2026.09.22 | ₩308,758 | ₩313,046 | ₩307,582 | ₩310,855 | +0.68% | 109.7만 |
|---|
| 2026.09.21 | ₩302,052 | ₩305,779 | ₩297,603 | ₩303,468 | +0.47% | 101.8만 |
|---|
| 2026.09.18 | ₩294,423 | ₩299,821 | ₩290,629 | ₩299,513 | +1.73% | 272.8만 |
|---|
| 2026.09.17 | ₩297,456 | ₩299,687 | ₩291,698 | ₩292,460 | -1.68% | 114.6만 |
|---|
| 2026.09.16 | ₩294,651 | ₩300,141 | ₩289,467 | ₩291,498 | -1.07% | 130.3만 |
|---|
| 2026.09.15 | ₩306,847 | ₩306,847 | ₩295,038 | ₩295,866 | -3.58% | 155만 |
|---|
| 2026.09.14 | ₩299,700 | ₩307,141 | ₩294,704 | ₩306,500 | +2.27% | 100.9만 |
|---|
| 2026.09.11 | ₩304,309 | ₩304,924 | ₩301,197 | ₩302,225 | -0.68% | 84.3만 |
|---|
| 2026.09.10 | ₩303,401 | ₩303,401 | ₩295,439 | ₩298,899 | -1.48% | 96.2만 |
|---|
| 2026.09.09 | ₩307,729 | ₩307,729 | ₩301,343 | ₩303,949 | -1.23% | 126.4만 |
|---|
| 2026.09.08 | ₩306,246 | ₩308,464 | ₩300,676 | ₩304,363 | -0.62% | 131.8만 |
|---|
| 2026.09.04 | ₩296,521 | ₩304,991 | ₩295,225 | ₩303,815 | +2.46% | 103.3만 |
|---|
| 2026.09.03 | ₩299,607 | ₩300,355 | ₩292,032 | ₩297,590 | -0.67% | 118.2만 |
|---|
| 2026.09.02 | ₩295,799 | ₩300,128 | ₩294,851 | ₩296,200 | +0.14% | 136.7만 |
|---|
| 2026.09.01 | ₩299,927 | ₩301,918 | ₩293,675 | ₩296,735 | -1.06% | 118.7만 |
|---|
| 2026.08.31 | ₩310,014 | ₩310,281 | ₩299,460 | ₩304,924 | -1.64% | 178.7만 |
|---|
| 2026.08.28 | ₩314,836 | ₩319,272 | ₩309,159 | ₩314,061 | -0.25% | 97.2만 |
|---|
| 2026.08.27 | ₩315,878 | ₩331,402 | ₩311,871 | ₩318,483 | +0.82% | 169.7만 |
|---|
| 2026.08.26 | ₩299,246 | ₩323,106 | ₩295,693 | ₩317,187 | +6.00% | 242.9만 |
|---|
| 2026.08.25 | ₩320,955 | ₩320,955 | ₩308,103 | ₩313,594 | -2.29% | 146만 |
|---|
| 2026.08.24 | ₩318,938 | ₩323,907 | ₩317,441 | ₩317,642 | -0.41% | 102.4만 |
|---|
| 2026.08.21 | ₩315,437 | ₩318,029 | ₩312,605 | ₩317,388 | +0.62% | 88.4만 |
|---|
| 2026.08.20 | ₩318,724 | ₩319,085 | ₩311,710 | ₩314,876 | -1.21% | 80.2만 |
|---|
| 2026.08.19 | ₩323,894 | ₩333,673 | ₩321,169 | ₩323,707 | -0.06% | 69.9만 |
|---|
| 2026.08.18 | ₩322,625 | ₩327,087 | ₩317,441 | ₩322,478 | -0.05% | 59.7만 |
|---|
| 2026.08.17 | ₩319,432 | ₩322,090 | ₩317,936 | ₩321,182 | +0.55% | 123.7만 |
|---|
| 2026.08.14 | ₩326,098 | ₩326,125 | ₩319,926 | ₩322,732 | -1.03% | 70.8만 |
|---|
| 2026.08.13 | ₩332,484 | ₩332,591 | ₩323,600 | ₩323,880 | -2.59% | 68.2만 |
|---|
| 2026.08.12 | ₩333,472 | ₩335,837 | ₩326,579 | ₩327,501 | -1.79% | 77.1만 |
|---|
| 2026.08.11 | ₩332,096 | ₩340,513 | ₩331,562 | ₩334,768 | +0.80% | 73.3만 |
|---|
| 2026.08.10 | ₩332,724 | ₩337,534 | ₩332,724 | ₩335,075 | +0.71% | 94.2만 |
|---|
| 2026.08.07 | ₩329,157 | ₩336,505 | ₩327,581 | ₩336,358 | +2.19% | 99.6만 |
|---|
| 2026.08.06 | ₩334,234 | ₩335,409 | ₩327,902 | ₩329,825 | -1.32% | 95만 |
|---|
| 2026.08.05 | ₩330,894 | ₩337,974 | ₩330,774 | ₩331,629 | +0.22% | 108.5만 |
|---|
| 2026.08.04 | ₩328,035 | ₩335,089 | ₩327,300 | ₩332,484 | +1.36% | 153.1만 |
|---|
| 2026.08.03 | ₩311,764 | ₩321,823 | ₩311,056 | ₩320,354 | +2.76% | 84.5만 |
|---|
| 2026.07.31 | ₩310,802 | ₩313,981 | ₩305,284 | ₩305,471 | -1.72% | 82.6만 |
|---|
| 2026.07.30 | ₩309,412 | ₩312,579 | ₩305,659 | ₩311,697 | +0.74% | 68.7만 |
|---|
| 2026.07.29 | ₩311,496 | ₩316,506 | ₩308,036 | ₩312,351 | +0.27% | 64.5만 |
|---|
| 2026.07.28 | ₩317,521 | ₩323,212 | ₩312,685 | ₩315,705 | -0.57% | 105.6만 |
|---|
| 2026.07.27 | ₩307,743 | ₩313,874 | ₩307,622 | ₩313,126 | +1.75% | 81.5만 |
|---|
| 2026.07.24 | ₩290,776 | ₩304,590 | ₩290,776 | ₩302,907 | +4.17% | 75.1만 |
|---|
| 2026.07.23 | ₩290,696 | ₩293,902 | ₩288,265 | ₩292,032 | +0.46% | 76.8만 |
|---|
| 2026.07.22 | ₩294,637 | ₩297,977 | ₩294,183 | ₩297,028 | +0.81% | 53.3만 |
|---|
| 2026.07.21 | ₩299,821 | ₩300,622 | ₩292,219 | ₩295,412 | -1.47% | 76.7만 |
|---|
| 2026.07.20 | ₩306,607 | ₩306,660 | ₩297,857 | ₩298,364 | -2.69% | 77만 |
|---|
| 2026.07.17 | ₩302,052 | ₩312,258 | ₩300,515 | ₩305,137 | +1.02% | 174.6만 |
|---|
| 2026.07.16 | ₩296,320 | ₩309,893 | ₩296,320 | ₩305,097 | +2.96% | 82.8만 |
|---|
| 2026.07.15 | ₩293,742 | ₩298,404 | ₩291,858 | ₩297,696 | +1.35% | 92.1만 |
|---|
| 2026.07.14 | ₩292,433 | ₩296,441 | ₩291,351 | ₩294,357 | +0.66% | 74.2만 |
|---|
| 2026.07.13 | ₩296,775 | ₩299,246 | ₩286,141 | ₩289,427 | -2.48% | 109.2만 |
|---|
| 2026.07.10 | ₩295,559 | ₩300,168 | ₩295,225 | ₩296,240 | +0.23% | 100.1만 |
|---|
| 2026.07.09 | ₩292,500 | ₩299,313 | ₩292,500 | ₩293,595 | +0.37% | 83.9만 |
|---|
| 2026.07.08 | ₩291,805 | ₩292,593 | ₩287,383 | ₩291,658 | -0.05% | 103.5만 |
|---|
| 2026.07.07 | ₩301,450 | ₩301,450 | ₩293,849 | ₩297,229 | -1.40% | 81.3만 |
|---|
| 2026.07.06 | ₩303,254 | ₩304,603 | ₩296,908 | ₩299,019 | -1.40% | 98.8만 |
|---|
| 2026.07.02 | ₩304,590 | ₩306,687 | ₩298,378 | ₩303,962 | -0.21% | 107만 |
|---|
| 2026.07.01 | ₩314,569 | ₩314,569 | ₩304,563 | ₩304,790 | -3.11% | 154.4만 |
|---|
| 2026.06.30 | ₩323,039 | ₩323,039 | ₩310,922 | ₩311,403 | -3.60% | 122.2만 |
|---|
| 2026.06.29 | ₩316,907 | ₩321,716 | ₩313,914 | ₩320,848 | +1.24% | 93.4만 |
|---|
| 2026.06.26 | ₩319,418 | ₩321,169 | ₩315,344 | ₩319,539 | +0.04% | 173.5만 |
|---|
| 2026.06.25 | ₩319,205 | ₩326,833 | ₩318,176 | ₩320,701 | +0.47% | 146.4만 |
|---|
| 2026.06.24 | ₩304,443 | ₩320,554 | ₩304,443 | ₩314,823 | +3.41% | 140.5만 |
|---|
| 2026.06.23 | ₩297,376 | ₩303,721 | ₩297,376 | ₩302,105 | +1.59% | 117.6만 |
|---|
| 2026.06.22 | ₩298,859 | ₩305,725 | ₩298,458 | ₩301,998 | +1.05% | 122.7만 |
|---|
| 2026.06.18 | ₩301,918 | ₩308,130 | ₩299,233 | ₩303,147 | +0.41% | 252.4만 |
|---|
| 2026.06.17 | ₩304,603 | ₩313,166 | ₩294,824 | ₩295,439 | -3.01% | 202.1만 |
|---|
| 2026.06.16 | ₩300,782 | ₩308,531 | ₩298,912 | ₩303,494 | +0.90% | 123.9만 |
|---|
| 2026.06.15 | ₩305,645 | ₩307,930 | ₩297,576 | ₩298,298 | -2.40% | 140.8만 |
|---|
| 2026.06.12 | ₩296,748 | ₩299,687 | ₩292,166 | ₩298,632 | +0.63% | 149만 |
|---|
| 2026.06.11 | ₩278,646 | ₩293,074 | ₩278,058 | ₩292,219 | +4.87% | 107.5만 |
|---|
| 2026.06.10 | ₩285,139 | ₩285,687 | ₩276,455 | ₩276,455 | -3.05% | 106.4만 |
|---|
| 2026.06.09 | ₩273,623 | ₩288,185 | ₩270,150 | ₩284,778 | +4.08% | 134.1만 |
|---|
| 2026.06.08 | ₩271,285 | ₩278,272 | ₩269,375 | ₩270,510 | -0.29% | 94.9만 |
|---|
| 2026.06.05 | ₩275,186 | ₩277,564 | ₩273,476 | ₩273,837 | -0.49% | 83만 |
|---|
| 2026.06.04 | ₩280,663 | ₩281,198 | ₩276,883 | ₩277,992 | -0.95% | 88.8만 |
|---|
| 2026.06.03 | ₩270,871 | ₩277,377 | ₩267,718 | ₩276,682 | +2.15% | 73.9만 |
|---|
| 2026.06.02 | ₩268,841 | ₩274,866 | ₩268,133 | ₩272,314 | +1.29% | 86.6만 |
|---|
| 2026.06.01 | ₩269,148 | ₩271,031 | ₩264,272 | ₩270,043 | +0.33% | 81.2만 |
|---|
| 2026.05.29 | ₩274,892 | ₩278,352 | ₩271,806 | ₩271,953 | -1.07% | 171.8만 |
|---|
| 2026.05.28 | ₩268,146 | ₩277,137 | ₩266,129 | ₩274,665 | +2.43% | 120.5만 |
|---|
| 2026.05.27 | ₩267,184 | ₩276,442 | ₩267,144 | ₩271,432 | +1.59% | 117만 |
|---|
| 2026.05.26 | ₩261,840 | ₩266,583 | ₩260,384 | ₩265,020 | +1.21% | 96.6만 |
|---|
| 2026.05.22 | ₩257,432 | ₩259,102 | ₩255,428 | ₩257,165 | -0.10% | 100.2만 |
|---|
| 2026.05.21 | ₩243,471 | ₩259,142 | ₩237,059 | ₩256,416 | +5.32% | 260.3만 |
|---|
| 2026.05.20 | ₩229,725 | ₩241,374 | ₩224,835 | ₩240,800 | +4.82% | 233.9만 |
|---|
| 2026.05.19 | ₩225,797 | ₩229,778 | ₩221,108 | ₩229,458 | +1.62% | 202.6만 |
|---|
| 2026.05.18 | ₩224,582 | ₩230,219 | ₩222,070 | ₩225,984 | +0.62% | 137.3만 |
|---|
| 2026.05.15 | ₩231,021 | ₩232,049 | ₩224,675 | ₩225,290 | -2.48% | 121.3만 |
|---|
| 2026.05.14 | ₩230,553 | ₩233,652 | ₩228,696 | ₩231,982 | +0.62% | 105.3만 |
|---|
| 2026.05.13 | ₩236,124 | ₩236,124 | ₩226,251 | ₩229,858 | -2.65% | 106.1만 |
|---|
| 2026.05.12 | ₩232,958 | ₩237,193 | ₩230,179 | ₩234,307 | +0.58% | 96.1만 |
|---|
| 2026.05.11 | ₩243,886 | ₩243,886 | ₩235,015 | ₩235,256 | -3.54% | 103.4만 |
|---|
| 2026.05.08 | ₩247,626 | ₩248,241 | ₩241,414 | ₩243,271 | -1.76% | 90.1만 |
|---|
| 2026.05.07 | ₩249,830 | ₩250,498 | ₩242,363 | ₩245,034 | -1.92% | 82만 |
|---|
| 2026.05.06 | ₩245,302 | ₩252,008 | ₩244,407 | ₩249,109 | +1.55% | 137.5만 |
|---|
| 2026.05.05 | ₩236,645 | ₩242,216 | ₩234,387 | ₩240,826 | +1.77% | 121.8만 |
|---|
| 2026.05.04 | ₩237,967 | ₩240,506 | ₩233,265 | ₩234,708 | -1.37% | 140.4만 |
|---|
| 2026.05.01 | ₩242,844 | ₩244,073 | ₩240,118 | ₩240,452 | -0.98% | 92.3만 |
|---|
| 2026.04.30 | ₩242,443 | ₩244,928 | ₩241,454 | ₩242,082 | -0.15% | 104.2만 |
|---|
| 2026.04.29 | ₩248,254 | ₩249,470 | ₩241,134 | ₩242,042 | -2.50% | 91만 |
|---|
| 2026.04.28 | ₩257,512 | ₩259,449 | ₩249,122 | ₩250,351 | -2.78% | 81.8만 |
|---|
| 2026.04.27 | ₩254,827 | ₩258,394 | ₩252,115 | ₩256,563 | +0.68% | 97.1만 |
|---|
| 2026.04.24 | ₩255,441 | ₩259,356 | ₩252,208 | ₩254,560 | -0.35% | 83만 |
|---|
| 2026.04.23 | ₩263,310 | ₩265,568 | ₩254,453 | ₩257,018 | -2.39% | 88.4만 |
|---|
| 2026.04.22 | ₩271,980 | ₩272,554 | ₩260,865 | ₩263,564 | -3.09% | 119.7만 |
|---|
| 2026.04.21 | ₩273,276 | ₩278,860 | ₩269,402 | ₩270,230 | -1.11% | 114.3만 |
|---|
| 2026.04.20 | ₩264,045 | ₩270,363 | ₩261,586 | ₩269,883 | +2.21% | 83.3만 |
|---|
| 2026.04.17 | ₩259,703 | ₩273,690 | ₩258,501 | ₩265,434 | +2.21% | 151.7만 |
|---|
| 2026.04.16 | ₩257,432 | ₩261,440 | ₩254,920 | ₩255,829 | -0.62% | 90.3만 |
|---|
| 2026.04.15 | ₩257,499 | ₩259,155 | ₩252,663 | ₩257,659 | +0.06% | 111.9만 |
|---|
| 2026.04.14 | ₩259,249 | ₩262,107 | ₩258,394 | ₩258,955 | -0.11% | 89.3만 |
|---|
| 2026.04.13 | ₩256,163 | ₩261,399 | ₩255,174 | ₩258,527 | +0.92% | 127.5만 |
|---|
| 2026.04.10 | ₩259,168 | ₩259,168 | ₩251,727 | ₩252,663 | -2.51% | 79.4만 |
|---|
| 2026.04.09 | ₩249,056 | ₩257,298 | ₩246,985 | ₩255,575 | +2.62% | 97.4만 |
|---|
| 2026.04.08 | ₩250,204 | ₩260,224 | ₩249,082 | ₩250,525 | +0.13% | 136만 |
|---|
| 2026.04.07 | ₩242,590 | ₩244,019 | ₩237,139 | ₩240,372 | -0.91% | 117.1만 |
|---|
| 2026.04.06 | ₩240,693 | ₩244,246 | ₩235,723 | ₩243,966 | +1.36% | 86.1만 |
|---|
| 2026.04.02 | ₩235,870 | ₩245,889 | ₩235,723 | ₩240,693 | +2.04% | 99.9만 |
|---|
| 2026.04.01 | ₩240,399 | ₩244,153 | ₩237,513 | ₩240,960 | +0.23% | 111.4만 |
|---|
| 2026.03.31 | ₩241,548 | ₩247,399 | ₩238,088 | ₩243,578 | +0.84% | 96.7만 |
|---|
| 2026.03.30 | ₩237,794 | ₩241,013 | ₩234,107 | ₩236,244 | -0.65% | 159.7만 |
|---|
| 2026.03.27 | ₩237,660 | ₩239,250 | ₩233,131 | ₩234,173 | -1.47% | 191.6만 |
|---|
| 2026.03.26 | ₩240,038 | ₩245,302 | ₩238,515 | ₩241,214 | +0.49% | 142.8만 |
|---|
| 2026.03.25 | ₩243,899 | ₩247,533 | ₩235,523 | ₩243,044 | -0.35% | 94.7만 |
|---|
| 2026.03.24 | ₩242,256 | ₩247,720 | ₩239,290 | ₩241,922 | -0.14% | 115.8만 |
|---|
| 2026.03.23 | ₩243,057 | ₩248,655 | ₩243,044 | ₩245,435 | +0.98% | 159.8만 |
|---|
| 2026.03.20 | ₩243,244 | ₩243,565 | ₩236,952 | ₩238,355 | -2.01% | 312.1만 |
|---|
| 2026.03.19 | ₩240,719 | ₩246,330 | ₩234,454 | ₩243,912 | +1.33% | 149.8만 |
|---|
| 2026.03.18 | ₩248,468 | ₩260,251 | ₩241,802 | ₩245,943 | -1.02% | 311.5만 |
|---|
| 2026.03.17 | ₩246,972 | ₩251,647 | ₩240,519 | ₩243,365 | -1.46% | 218.1만 |
|---|
| 2026.03.16 | ₩242,002 | ₩248,494 | ₩241,628 | ₩243,618 | +0.67% | 151.3만 |
|---|
| 2026.03.13 | ₩242,296 | ₩244,887 | ₩234,815 | ₩240,452 | -0.76% | 106.6만 |
|---|
| 2026.03.12 | ₩243,926 | ₩247,159 | ₩234,254 | ₩239,530 | -1.80% | 163.5만 |
|---|
| 2026.03.11 | ₩250,391 | ₩250,699 | ₩243,805 | ₩248,174 | -0.89% | 141.5만 |
|---|
| 2026.03.10 | ₩250,071 | ₩258,607 | ₩248,454 | ₩251,674 | +0.64% | 95.5만 |
|---|
| 2026.03.09 | ₩243,031 | ₩252,810 | ₩235,923 | ₩251,554 | +3.51% | 152.1만 |
|---|
| 2026.03.06 | ₩252,155 | ₩252,703 | ₩244,727 | ₩249,176 | -1.18% | 119.3만 |
|---|
| 2026.03.05 | ₩258,941 | ₩263,898 | ₩250,164 | ₩258,621 | -0.12% | 163.8만 |
|---|
| 2026.03.04 | ₩269,455 | ₩271,272 | ₩262,001 | ₩262,295 | -2.66% | 81.7만 |
|---|
| 2026.03.03 | ₩260,919 | ₩266,890 | ₩255,174 | ₩266,623 | +2.19% | 102.6만 |
|---|
| 2026.03.02 | ₩268,560 | ₩272,461 | ₩262,762 | ₩268,974 | +0.15% | 93.7만 |
|---|
| 2026.02.27 | ₩276,936 | ₩278,619 | ₩270,764 | ₩274,732 | -0.80% | 133.8만 |
|---|
| 2026.02.26 | ₩281,879 | ₩286,208 | ₩279,982 | ₩282,387 | +0.18% | 70.5만 |
|---|
| 2026.02.25 | ₩279,768 | ₩280,142 | ₩271,940 | ₩279,501 | -0.10% | 73.7만 |
|---|
| 2026.02.24 | ₩270,898 | ₩280,450 | ₩268,988 | ₩279,167 | +3.05% | 68만 |
|---|
| 2026.02.23 | ₩282,921 | ₩282,921 | ₩269,575 | ₩269,696 | -4.67% | 108.5만 |
|---|
| 2026.02.20 | ₩280,757 | ₩296,574 | ₩280,757 | ₩287,036 | +2.24% | 120.6만 |
|---|
| 2026.02.19 | ₩279,742 | ₩282,894 | ₩272,140 | ₩281,639 | +0.68% | 90만 |
|---|
| 2026.02.18 | ₩281,879 | ₩289,374 | ₩280,850 | ₩285,833 | +1.40% | 76.9만 |
|---|
| 2026.02.17 | ₩288,759 | ₩288,946 | ₩276,242 | ₩282,975 | -2.00% | 103.8만 |
|---|
| 2026.02.13 | ₩282,066 | ₩286,662 | ₩273,089 | ₩286,648 | +1.62% | 125.8만 |
|---|
| 2026.02.12 | ₩286,688 | ₩292,807 | ₩276,108 | ₩276,255 | -3.64% | 107.6만 |
|---|
| 2026.02.11 | ₩291,524 | ₩295,238 | ₩284,751 | ₩284,765 | -2.32% | 132.2만 |
|---|
| 2026.02.10 | ₩290,536 | ₩294,584 | ₩287,891 | ₩289,601 | -0.32% | 78.8만 |
|---|
| 2026.02.09 | ₩292,166 | ₩296,147 | ₩290,603 | ₩290,656 | -0.52% | 88.5만 |
|---|
| 2026.02.06 | ₩286,274 | ₩295,492 | ₩285,165 | ₩294,797 | +2.98% | 79.4만 |
|---|
| 2026.02.05 | ₩287,677 | ₩288,278 | ₩279,207 | ₩283,870 | -1.32% | 96.4만 |
|---|
| 2026.02.04 | ₩291,605 | ₩296,320 | ₩283,977 | ₩288,332 | -1.12% | 96.8만 |
|---|
| 2026.02.03 | ₩285,954 | ₩295,145 | ₩284,284 | ₩288,599 | +0.93% | 104.8만 |
|---|
| 2026.02.02 | ₩273,449 | ₩286,395 | ₩272,020 | ₩285,927 | +4.56% | 130.5만 |
|---|
| 2026.01.30 | ₩274,144 | ₩278,887 | ₩269,228 | ₩273,396 | -0.27% | 105만 |
|---|
| 2026.01.29 | ₩276,856 | ₩280,316 | ₩272,675 | ₩274,745 | -0.76% | 72만 |
|---|
| 2026.01.28 | ₩279,194 | ₩281,358 | ₩270,885 | ₩274,825 | -1.56% | 64.6만 |
|---|
| 2026.01.27 | ₩277,698 | ₩280,944 | ₩275,186 | ₩278,205 | +0.18% | 79.6만 |
|---|
| 2026.01.26 | ₩272,862 | ₩274,585 | ₩268,894 | ₩273,423 | +0.21% | 63.3만 |
|---|
| 2026.01.23 | ₩278,045 | ₩278,806 | ₩270,150 | ₩273,196 | -1.74% | 95.1만 |
|---|
| 2026.01.22 | ₩289,200 | ₩293,288 | ₩279,902 | ₩280,543 | -2.99% | 116.3만 |
|---|
| 2026.01.21 | ₩276,535 | ₩290,108 | ₩274,812 | ₩287,944 | +4.13% | 106.3만 |
|---|
| 2026.01.20 | ₩278,005 | ₩282,614 | ₩274,184 | ₩275,053 | -1.06% | 100.4만 |
|---|
| 2026.01.16 | ₩280,490 | ₩283,349 | ₩278,312 | ₩282,560 | +0.74% | 103.1만 |
|---|
| 2026.01.15 | ₩275,253 | ₩281,786 | ₩273,316 | ₩280,543 | +1.92% | 128.3만 |
|---|
| 2026.01.14 | ₩274,077 | ₩279,074 | ₩272,421 | ₩276,068 | +0.73% | 108.6만 |
|---|
| 2026.01.13 | ₩276,509 | ₩283,482 | ₩276,242 | ₩277,978 | +0.53% | 117.9만 |
|---|
| 2026.01.12 | ₩263,310 | ₩276,014 | ₩260,438 | ₩275,547 | +4.65% | 109만 |
|---|
| 2026.01.09 | ₩267,197 | ₩270,230 | ₩258,487 | ₩265,902 | -0.48% | 111.9만 |
|---|
| 2026.01.08 | ₩253,678 | ₩268,453 | ₩252,155 | ₩264,258 | +4.17% | 110.7만 |
|---|
| 2026.01.07 | ₩263,911 | ₩266,716 | ₩255,895 | ₩256,283 | -2.89% | 88.1만 |
|---|
| 2026.01.06 | ₩254,172 | ₩264,205 | ₩252,836 | ₩263,176 | +3.54% | 142.3만 |
|---|
| 2026.01.05 | ₩250,512 | ₩261,840 | ₩247,853 | ₩256,176 | +2.26% | 127.9만 |
|---|
| 2026.01.02 | ₩244,046 | ₩252,476 | ₩242,389 | ₩250,953 | +2.83% | 168.8만 |
|---|
| 2025.12.31 | ₩241,668 | ₩243,071 | ₩238,488 | ₩238,582 | -1.28% | 86.7만 |
|---|
| 2025.12.30 | ₩249,416 | ₩249,683 | ₩242,176 | ₩242,336 | -2.84% | 71.1만 |
|---|
| 2025.12.29 | ₩249,817 | ₩252,115 | ₩248,588 | ₩250,004 | +0.07% | 70.3만 |
|---|
| 2025.12.26 | ₩252,088 | ₩252,863 | ₩249,296 | ₩251,941 | -0.06% | 49.9만 |
|---|
| 2025.12.24 | ₩250,351 | ₩253,998 | ₩250,351 | ₩253,117 | +1.10% | 37만 |
|---|
| 2025.12.23 | ₩255,201 | ₩256,483 | ₩249,056 | ₩251,300 | -1.53% | 100.6만 |
|---|
| 2025.12.22 | ₩254,880 | ₩255,468 | ₩251,313 | ₩255,281 | +0.16% | 95.6만 |
|---|
| 2025.12.19 | ₩252,916 | ₩256,724 | ₩250,138 | ₩255,000 | +0.82% | 355.6만 |
|---|
| 2025.12.18 | ₩252,676 | ₩262,962 | ₩252,342 | ₩252,970 | +0.12% | 153.3만 |
|---|
| 2025.12.17 | ₩249,483 | ₩251,059 | ₩245,689 | ₩248,067 | -0.57% | 109.1만 |
|---|
| 2025.12.16 | ₩249,096 | ₩250,004 | ₩245,742 | ₩247,827 | -0.51% | 138.9만 |
|---|
| 2025.12.15 | ₩252,155 | ₩254,800 | ₩247,493 | ₩247,720 | -1.76% | 124.4만 |
|---|
| 2025.12.12 | ₩253,785 | ₩256,243 | ₩244,714 | ₩250,605 | -1.25% | 155.1만 |
|---|
| 2025.12.11 | ₩252,823 | ₩255,134 | ₩249,390 | ₩252,863 | +0.02% | 120.4만 |
|---|
| 2025.12.10 | ₩241,574 | ₩252,489 | ₩241,067 | ₩249,951 | +3.47% | 149.4만 |
|---|
| 2025.12.09 | ₩238,448 | ₩243,645 | ₩238,448 | ₩241,107 | +1.11% | 118.3만 |
|---|
| 2025.12.08 | ₩239,985 | ₩243,111 | ₩238,475 | ₩239,731 | -0.11% | 108만 |
|---|
| 2025.12.05 | ₩236,685 | ₩242,603 | ₩236,231 | ₩239,611 | +1.24% | 100.6만 |
|---|
| 2025.12.04 | ₩238,061 | ₩239,905 | ₩234,080 | ₩236,004 | -0.86% | 113.2만 |
|---|
| 2025.12.03 | ₩239,130 | ₩242,082 | ₩237,994 | ₩238,248 | -0.37% | 123.3만 |
|---|
| 2025.12.02 | ₩243,952 | ₩245,221 | ₩235,656 | ₩237,874 | -2.49% | 135만 |
|---|
| 2025.12.01 | ₩237,299 | ₩246,771 | ₩235,817 | ₩243,725 | +2.71% | 118.7만 |
|---|
| 2025.11.28 | ₩240,893 | ₩242,737 | ₩238,195 | ₩240,479 | -0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩239,905 | ₩245,836 | ₩239,905 | ₩241,962 | +0.86% | 96.9만 |
|---|
| 2025.11.25 | ₩234,494 | ₩242,697 | ₩233,292 | ₩239,905 | +2.31% | 141.4만 |
|---|
| 2025.11.24 | ₩238,074 | ₩238,422 | ₩231,315 | ₩232,089 | -2.51% | 251.8만 |
|---|
| 2025.11.21 | ₩231,769 | ₩243,311 | ₩231,061 | ₩237,700 | +2.56% | 207.7만 |
|---|
| 2025.11.20 | ₩235,349 | ₩241,254 | ₩230,379 | ₩230,513 | -2.05% | 201.4만 |
|---|
| 2025.11.19 | ₩240,466 | ₩251,580 | ₩227,280 | ₩233,278 | -2.99% | 334.9만 |
|---|
| 2025.11.18 | ₩237,393 | ₩243,311 | ₩235,309 | ₩241,468 | +1.72% | 185.4만 |
|---|
| 2025.11.17 | ₩241,882 | ₩246,103 | ₩240,105 | ₩242,229 | +0.14% | 140.4만 |
|---|
| 2025.11.14 | ₩246,223 | ₩248,842 | ₩242,777 | ₩243,458 | -1.12% | 147.6만 |
|---|
| 2025.11.13 | ₩255,508 | ₩259,823 | ₩248,762 | ₩249,109 | -2.50% | 77.8만 |
|---|
| 2025.11.12 | ₩257,632 | ₩259,716 | ₩255,521 | ₩256,350 | -0.50% | 91만 |
|---|
| 2025.11.11 | ₩260,010 | ₩260,224 | ₩255,107 | ₩255,815 | -1.61% | 66.4만 |
|---|
| 2025.11.10 | ₩263,363 | ₩266,489 | ₩253,063 | ₩260,037 | -1.26% | 78.2만 |
|---|
| 2025.11.07 | ₩256,563 | ₩264,646 | ₩256,430 | ₩263,109 | +2.55% | 75.2만 |
|---|
| 2025.11.06 | ₩264,619 | ₩267,037 | ₩255,455 | ₩256,323 | -3.14% | 104.2만 |
|---|
| 2025.11.05 | ₩257,913 | ₩269,522 | ₩257,913 | ₩265,795 | +3.06% | 90.9만 |
|---|
| 2025.11.04 | ₩253,998 | ₩260,210 | ₩253,037 | ₩259,155 | +2.03% | 91.2만 |
|---|
| 2025.11.03 | ₩258,567 | ₩258,955 | ₩252,836 | ₩257,325 | -0.48% | 93.1만 |
|---|
| 2025.10.31 | ₩263,684 | ₩265,902 | ₩258,794 | ₩259,623 | -1.54% | 102.2만 |
|---|
| 2025.10.30 | ₩259,569 | ₩268,800 | ₩255,775 | ₩264,886 | +2.05% | 134만 |
|---|
| 2025.10.29 | ₩264,365 | ₩272,033 | ₩259,716 | ₩261,159 | -1.21% | 130.3만 |
|---|
| 2025.10.28 | ₩263,296 | ₩272,234 | ₩260,157 | ₩266,690 | +1.29% | 112.7만 |
|---|
| 2025.10.27 | ₩255,655 | ₩260,411 | ₩255,428 | ₩257,646 | +0.78% | 72.1만 |
|---|
| 2025.10.24 | ₩254,105 | ₩256,376 | ₩252,489 | ₩252,609 | -0.59% | 56만 |
|---|
| 2025.10.23 | ₩250,298 | ₩251,968 | ₩247,319 | ₩251,193 | +0.36% | 68.5만 |
|---|
| 2025.10.22 | ₩255,374 | ₩255,588 | ₩249,683 | ₩251,140 | -1.66% | 80.9만 |
|---|
| 2025.10.21 | ₩252,142 | ₩255,762 | ₩250,218 | ₩255,040 | +1.15% | 84.8만 |
|---|
| 2025.10.20 | ₩248,722 | ₩254,934 | ₩248,722 | ₩253,598 | +1.96% | 91.2만 |
|---|
| 2025.10.17 | ₩249,390 | ₩252,021 | ₩246,771 | ₩247,626 | -0.71% | 75.3만 |
|---|
| 2025.10.16 | ₩255,949 | ₩255,949 | ₩248,160 | ₩250,485 | -2.13% | 90.2만 |
|---|
| 2025.10.15 | ₩257,325 | ₩258,888 | ₩253,838 | ₩253,905 | -1.33% | 59.7만 |
|---|
| 2025.10.14 | ₩250,712 | ₩257,472 | ₩247,292 | ₩255,829 | +2.04% | 96.9만 |
|---|
| 2025.10.13 | ₩246,985 | ₩254,573 | ₩245,849 | ₩253,825 | +2.77% | 88.2만 |
|---|
| 2025.10.10 | ₩254,987 | ₩256,857 | ₩241,975 | ₩242,403 | -4.94% | 193.7만 |
|---|