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 | ₩319,890 | ₩325,183 | ₩319,449 | ₩323,124 | +1.01% | 93.4만 |
| 2026.10.08 | ₩315,507 | ₩324,301 | ₩313,836 | ₩319,409 | +1.24% | 144.6만 |
| 2026.10.07 | ₩319,663 | ₩325,169 | ₩319,142 | ₩321,360 | +0.53% | 96.3만 |
| 2026.10.06 | ₩321,681 | ₩329,339 | ₩319,703 | ₩323,753 | +0.64% | 117.2만 |
| 2026.10.05 | ₩311,671 | ₩321,360 | ₩309,640 | ₩319,008 | +2.35% | 120.3만 |
| 2026.10.02 | ₩317,324 | ₩317,859 | ₩308,998 | ₩310,455 | -2.16% | 94.5만 |
| 2026.10.01 | ₩306,766 | ₩312,580 | ₩300,993 | ₩311,912 | +1.68% | 148.7만 |
| 2026.09.30 | ₩310,802 | ₩311,952 | ₩304,601 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,628 |
| -1.99% |
| 120.3만 |
| 2026.09.29 | ₩310,949 | ₩311,925 | ₩305,056 | ₩307,328 | -1.16% | 65.8만 |
|---|
| 2026.09.28 | ₩305,230 | ₩311,230 | ₩302,329 | ₩308,758 | +1.16% | 86.4만 |
|---|
| 2026.09.25 | ₩305,604 | ₩312,513 | ₩303,198 | ₩309,920 | +1.41% | 62.4만 |
|---|
| 2026.09.24 | ₩304,615 | ₩307,141 | ₩301,768 | ₩305,590 | +0.32% | 86.4만 |
|---|
| 2026.09.23 | ₩309,306 | ₩311,163 | ₩304,067 | ₩304,481 | -1.56% | 108.8만 |
|---|
| 2026.09.22 | ₩308,878 | ₩313,168 | ₩307,702 | ₩310,976 | +0.68% | 109.7만 |
|---|
| 2026.09.21 | ₩302,169 | ₩305,898 | ₩297,719 | ₩303,586 | +0.47% | 101.8만 |
|---|
| 2026.09.18 | ₩294,538 | ₩299,937 | ₩290,743 | ₩299,630 | +1.73% | 272.8만 |
|---|
| 2026.09.17 | ₩297,572 | ₩299,804 | ₩291,812 | ₩292,573 | -1.68% | 114.6만 |
|---|
| 2026.09.16 | ₩294,765 | ₩300,258 | ₩289,580 | ₩291,611 | -1.07% | 130.3만 |
|---|
| 2026.09.15 | ₩306,967 | ₩306,967 | ₩295,153 | ₩295,981 | -3.58% | 155만 |
|---|
| 2026.09.14 | ₩299,817 | ₩307,261 | ₩294,819 | ₩306,619 | +2.27% | 100.9만 |
|---|
| 2026.09.11 | ₩304,428 | ₩305,042 | ₩301,314 | ₩302,343 | -0.68% | 84.3만 |
|---|
| 2026.09.10 | ₩303,519 | ₩303,519 | ₩295,554 | ₩299,015 | -1.48% | 96.2만 |
|---|
| 2026.09.09 | ₩307,849 | ₩307,849 | ₩301,461 | ₩304,067 | -1.23% | 126.4만 |
|---|
| 2026.09.08 | ₩306,366 | ₩308,584 | ₩300,793 | ₩304,481 | -0.62% | 131.8만 |
|---|
| 2026.09.04 | ₩296,636 | ₩305,109 | ₩295,340 | ₩303,933 | +2.46% | 103.3만 |
|---|
| 2026.09.03 | ₩299,723 | ₩300,472 | ₩292,146 | ₩297,705 | -0.67% | 118.2만 |
|---|
| 2026.09.02 | ₩295,915 | ₩300,245 | ₩294,966 | ₩296,315 | +0.14% | 136.7만 |
|---|
| 2026.09.01 | ₩300,044 | ₩302,035 | ₩293,790 | ₩296,850 | -1.06% | 118.7만 |
|---|
| 2026.08.31 | ₩310,134 | ₩310,402 | ₩299,576 | ₩305,042 | -1.64% | 178.7만 |
|---|
| 2026.08.28 | ₩314,959 | ₩319,396 | ₩309,279 | ₩314,184 | -0.25% | 97.2만 |
|---|
| 2026.08.27 | ₩316,001 | ₩331,531 | ₩311,992 | ₩318,607 | +0.82% | 169.7만 |
|---|
| 2026.08.26 | ₩299,363 | ₩323,231 | ₩295,808 | ₩317,311 | +6.00% | 242.9만 |
|---|
| 2026.08.25 | ₩321,080 | ₩321,080 | ₩308,223 | ₩313,716 | -2.29% | 146만 |
|---|
| 2026.08.24 | ₩319,062 | ₩324,033 | ₩317,565 | ₩317,765 | -0.41% | 102.4만 |
|---|
| 2026.08.21 | ₩315,560 | ₩318,153 | ₩312,727 | ₩317,511 | +0.62% | 88.4만 |
|---|
| 2026.08.20 | ₩318,848 | ₩319,209 | ₩311,832 | ₩314,999 | -1.21% | 80.2만 |
|---|
| 2026.08.19 | ₩324,020 | ₩333,803 | ₩321,294 | ₩323,833 | -0.06% | 69.9만 |
|---|
| 2026.08.18 | ₩322,750 | ₩327,214 | ₩317,565 | ₩322,603 | -0.05% | 59.7만 |
|---|
| 2026.08.17 | ₩319,556 | ₩322,216 | ₩318,059 | ₩321,307 | +0.55% | 123.7만 |
|---|
| 2026.08.14 | ₩326,225 | ₩326,252 | ₩320,051 | ₩322,857 | -1.03% | 70.8만 |
|---|
| 2026.08.13 | ₩332,613 | ₩332,720 | ₩323,726 | ₩324,007 | -2.59% | 68.2만 |
|---|
| 2026.08.12 | ₩333,602 | ₩335,968 | ₩326,706 | ₩327,628 | -1.79% | 77.1만 |
|---|
| 2026.08.11 | ₩332,226 | ₩340,645 | ₩331,691 | ₩334,898 | +0.80% | 73.3만 |
|---|
| 2026.08.10 | ₩332,854 | ₩337,665 | ₩332,854 | ₩335,206 | +0.71% | 94.2만 |
|---|
| 2026.08.07 | ₩329,285 | ₩336,636 | ₩327,708 | ₩336,489 | +2.19% | 99.6만 |
|---|
| 2026.08.06 | ₩334,364 | ₩335,540 | ₩328,029 | ₩329,954 | -1.32% | 95만 |
|---|
| 2026.08.05 | ₩331,023 | ₩338,106 | ₩330,903 | ₩331,758 | +0.22% | 108.5만 |
|---|
| 2026.08.04 | ₩328,163 | ₩335,219 | ₩327,428 | ₩332,613 | +1.36% | 153.1만 |
|---|
| 2026.08.03 | ₩311,885 | ₩321,948 | ₩311,177 | ₩320,478 | +2.76% | 84.5만 |
|---|
| 2026.07.31 | ₩310,923 | ₩314,103 | ₩305,403 | ₩305,590 | -1.72% | 82.6만 |
|---|
| 2026.07.30 | ₩309,533 | ₩312,700 | ₩305,777 | ₩311,818 | +0.74% | 68.7만 |
|---|
| 2026.07.29 | ₩311,618 | ₩316,629 | ₩308,156 | ₩312,473 | +0.27% | 64.5만 |
|---|
| 2026.07.28 | ₩317,645 | ₩323,338 | ₩312,807 | ₩315,828 | -0.57% | 105.6만 |
|---|
| 2026.07.27 | ₩307,862 | ₩313,997 | ₩307,742 | ₩313,248 | +1.75% | 81.5만 |
|---|
| 2026.07.24 | ₩290,890 | ₩304,708 | ₩290,890 | ₩303,024 | +4.17% | 75.1만 |
|---|
| 2026.07.23 | ₩290,809 | ₩294,017 | ₩288,377 | ₩292,146 | +0.46% | 76.8만 |
|---|
| 2026.07.22 | ₩294,752 | ₩298,093 | ₩294,297 | ₩297,144 | +0.81% | 53.3만 |
|---|
| 2026.07.21 | ₩299,937 | ₩300,739 | ₩292,333 | ₩295,527 | -1.47% | 76.7만 |
|---|
| 2026.07.20 | ₩306,726 | ₩306,780 | ₩297,973 | ₩298,481 | -2.69% | 77만 |
|---|
| 2026.07.17 | ₩302,169 | ₩312,379 | ₩300,632 | ₩305,256 | +1.02% | 174.6만 |
|---|
| 2026.07.16 | ₩296,436 | ₩310,014 | ₩296,436 | ₩305,216 | +2.96% | 82.8만 |
|---|
| 2026.07.15 | ₩293,856 | ₩298,521 | ₩291,972 | ₩297,812 | +1.35% | 92.1만 |
|---|
| 2026.07.14 | ₩292,547 | ₩296,556 | ₩291,464 | ₩294,471 | +0.66% | 74.2만 |
|---|
| 2026.07.13 | ₩296,890 | ₩299,363 | ₩286,252 | ₩289,540 | -2.48% | 109.2만 |
|---|
| 2026.07.10 | ₩295,674 | ₩300,285 | ₩295,340 | ₩296,356 | +0.23% | 100.1만 |
|---|
| 2026.07.09 | ₩292,614 | ₩299,429 | ₩292,614 | ₩293,709 | +0.37% | 83.9만 |
|---|
| 2026.07.08 | ₩291,919 | ₩292,707 | ₩287,495 | ₩291,772 | -0.05% | 103.5만 |
|---|
| 2026.07.07 | ₩301,568 | ₩301,568 | ₩293,963 | ₩297,345 | -1.40% | 81.3만 |
|---|
| 2026.07.06 | ₩303,372 | ₩304,722 | ₩297,024 | ₩299,135 | -1.40% | 98.8만 |
|---|
| 2026.07.02 | ₩304,708 | ₩306,807 | ₩298,494 | ₩304,080 | -0.21% | 107만 |
|---|
| 2026.07.01 | ₩314,692 | ₩314,692 | ₩304,682 | ₩304,909 | -3.11% | 154.4만 |
|---|
| 2026.06.30 | ₩323,165 | ₩323,165 | ₩311,043 | ₩311,524 | -3.60% | 122.2만 |
|---|
| 2026.06.29 | ₩317,030 | ₩321,841 | ₩314,037 | ₩320,973 | +1.24% | 93.4만 |
|---|
| 2026.06.26 | ₩319,543 | ₩321,294 | ₩315,467 | ₩319,663 | +0.04% | 173.5만 |
|---|
| 2026.06.25 | ₩319,329 | ₩326,960 | ₩318,300 | ₩320,826 | +0.47% | 146.4만 |
|---|
| 2026.06.24 | ₩304,561 | ₩320,679 | ₩304,561 | ₩314,945 | +3.41% | 140.5만 |
|---|
| 2026.06.23 | ₩297,492 | ₩303,840 | ₩297,492 | ₩302,223 | +1.59% | 117.6만 |
|---|
| 2026.06.22 | ₩298,975 | ₩305,844 | ₩298,574 | ₩302,116 | +1.05% | 122.7만 |
|---|
| 2026.06.18 | ₩302,035 | ₩308,250 | ₩299,349 | ₩303,265 | +0.41% | 252.4만 |
|---|
| 2026.06.17 | ₩304,722 | ₩313,288 | ₩294,939 | ₩295,554 | -3.01% | 202.1만 |
|---|
| 2026.06.16 | ₩300,899 | ₩308,651 | ₩299,028 | ₩303,612 | +0.90% | 123.9만 |
|---|
| 2026.06.15 | ₩305,764 | ₩308,049 | ₩297,692 | ₩298,414 | -2.40% | 140.8만 |
|---|
| 2026.06.12 | ₩296,863 | ₩299,804 | ₩292,279 | ₩298,748 | +0.63% | 149만 |
|---|
| 2026.06.11 | ₩278,755 | ₩293,188 | ₩278,167 | ₩292,333 | +4.87% | 107.5만 |
|---|
| 2026.06.10 | ₩285,250 | ₩285,798 | ₩276,563 | ₩276,563 | -3.05% | 106.4만 |
|---|
| 2026.06.09 | ₩273,730 | ₩288,297 | ₩270,255 | ₩284,889 | +4.08% | 134.1만 |
|---|
| 2026.06.08 | ₩271,391 | ₩278,380 | ₩269,480 | ₩270,616 | -0.29% | 94.9만 |
|---|
| 2026.06.05 | ₩275,293 | ₩277,672 | ₩273,583 | ₩273,943 | -0.49% | 83만 |
|---|
| 2026.06.04 | ₩280,773 | ₩281,307 | ₩276,991 | ₩278,100 | -0.95% | 88.8만 |
|---|
| 2026.06.03 | ₩270,977 | ₩277,485 | ₩267,823 | ₩276,790 | +2.15% | 73.9만 |
|---|
| 2026.06.02 | ₩268,945 | ₩274,973 | ₩268,237 | ₩272,420 | +1.29% | 86.6만 |
|---|
| 2026.06.01 | ₩269,253 | ₩271,137 | ₩264,375 | ₩270,148 | +0.33% | 81.2만 |
|---|
| 2026.05.29 | ₩274,999 | ₩278,461 | ₩271,912 | ₩272,059 | -1.07% | 171.8만 |
|---|
| 2026.05.28 | ₩268,250 | ₩277,244 | ₩266,232 | ₩274,772 | +2.43% | 120.5만 |
|---|
| 2026.05.27 | ₩267,288 | ₩276,550 | ₩267,248 | ₩271,538 | +1.59% | 117만 |
|---|
| 2026.05.26 | ₩261,942 | ₩266,687 | ₩260,486 | ₩265,123 | +1.21% | 96.6만 |
|---|
| 2026.05.22 | ₩257,532 | ₩259,203 | ₩255,527 | ₩257,265 | -0.10% | 100.2만 |
|---|
| 2026.05.21 | ₩243,566 | ₩259,243 | ₩237,151 | ₩256,516 | +5.32% | 260.3만 |
|---|
| 2026.05.20 | ₩229,814 | ₩241,468 | ₩224,923 | ₩240,893 | +4.82% | 233.9만 |
|---|
| 2026.05.19 | ₩225,885 | ₩229,868 | ₩221,194 | ₩229,547 | +1.62% | 202.6만 |
|---|
| 2026.05.18 | ₩224,669 | ₩230,309 | ₩222,156 | ₩226,072 | +0.62% | 137.3만 |
|---|
| 2026.05.15 | ₩231,111 | ₩232,140 | ₩224,762 | ₩225,377 | -2.48% | 121.3만 |
|---|
| 2026.05.14 | ₩230,643 | ₩233,743 | ₩228,785 | ₩232,073 | +0.62% | 105.3만 |
|---|
| 2026.05.13 | ₩236,216 | ₩236,216 | ₩226,339 | ₩229,948 | -2.65% | 106.1만 |
|---|
| 2026.05.12 | ₩233,048 | ₩237,285 | ₩230,269 | ₩234,398 | +0.58% | 96.1만 |
|---|
| 2026.05.11 | ₩243,980 | ₩243,980 | ₩235,107 | ₩235,347 | -3.54% | 103.4만 |
|---|
| 2026.05.08 | ₩247,723 | ₩248,337 | ₩241,508 | ₩243,366 | -1.76% | 90.1만 |
|---|
| 2026.05.07 | ₩249,928 | ₩250,596 | ₩242,457 | ₩245,130 | -1.92% | 82만 |
|---|
| 2026.05.06 | ₩245,397 | ₩252,106 | ₩244,502 | ₩249,206 | +1.55% | 137.5만 |
|---|
| 2026.05.05 | ₩236,737 | ₩242,310 | ₩234,478 | ₩240,920 | +1.77% | 121.8만 |
|---|
| 2026.05.04 | ₩238,060 | ₩240,599 | ₩233,356 | ₩234,799 | -1.37% | 140.4만 |
|---|
| 2026.05.01 | ₩242,938 | ₩244,168 | ₩240,212 | ₩240,546 | -0.98% | 92.3만 |
|---|
| 2026.04.30 | ₩242,537 | ₩245,023 | ₩241,548 | ₩242,176 | -0.15% | 104.2만 |
|---|
| 2026.04.29 | ₩248,351 | ₩249,567 | ₩241,227 | ₩242,136 | -2.50% | 91만 |
|---|
| 2026.04.28 | ₩257,612 | ₩259,550 | ₩249,219 | ₩250,449 | -2.78% | 81.8만 |
|---|
| 2026.04.27 | ₩254,926 | ₩258,494 | ₩252,213 | ₩256,663 | +0.68% | 97.1만 |
|---|
| 2026.04.24 | ₩255,541 | ₩259,456 | ₩252,306 | ₩254,659 | -0.35% | 83만 |
|---|
| 2026.04.23 | ₩263,412 | ₩265,671 | ₩254,552 | ₩257,118 | -2.39% | 88.4만 |
|---|
| 2026.04.22 | ₩272,086 | ₩272,660 | ₩260,967 | ₩263,666 | -3.09% | 119.7만 |
|---|
| 2026.04.21 | ₩273,382 | ₩278,968 | ₩269,506 | ₩270,335 | -1.11% | 114.3만 |
|---|
| 2026.04.20 | ₩264,147 | ₩270,469 | ₩261,688 | ₩269,988 | +2.21% | 83.3만 |
|---|
| 2026.04.17 | ₩259,804 | ₩273,796 | ₩258,601 | ₩265,537 | +2.21% | 151.7만 |
|---|
| 2026.04.16 | ₩257,532 | ₩261,541 | ₩255,019 | ₩255,928 | -0.62% | 90.3만 |
|---|
| 2026.04.15 | ₩257,599 | ₩259,256 | ₩252,761 | ₩257,759 | +0.06% | 111.9만 |
|---|
| 2026.04.14 | ₩259,350 | ₩262,210 | ₩258,494 | ₩259,056 | -0.11% | 89.3만 |
|---|
| 2026.04.13 | ₩256,262 | ₩261,501 | ₩255,273 | ₩258,628 | +0.92% | 127.5만 |
|---|
| 2026.04.10 | ₩259,269 | ₩259,269 | ₩251,825 | ₩252,761 | -2.51% | 79.4만 |
|---|
| 2026.04.09 | ₩249,152 | ₩257,398 | ₩247,081 | ₩255,674 | +2.62% | 97.4만 |
|---|
| 2026.04.08 | ₩250,302 | ₩260,325 | ₩249,179 | ₩250,623 | +0.13% | 136만 |
|---|
| 2026.04.07 | ₩242,684 | ₩244,114 | ₩237,231 | ₩240,466 | -0.91% | 117.1만 |
|---|
| 2026.04.06 | ₩240,786 | ₩244,341 | ₩235,815 | ₩244,061 | +1.36% | 86.1만 |
|---|
| 2026.04.02 | ₩235,962 | ₩245,985 | ₩235,815 | ₩240,786 | +2.04% | 99.9만 |
|---|
| 2026.04.01 | ₩240,492 | ₩244,248 | ₩237,606 | ₩241,054 | +0.23% | 111.4만 |
|---|
| 2026.03.31 | ₩241,642 | ₩247,495 | ₩238,180 | ₩243,673 | +0.84% | 96.7만 |
|---|
| 2026.03.30 | ₩237,886 | ₩241,107 | ₩234,198 | ₩236,336 | -0.65% | 159.7만 |
|---|
| 2026.03.27 | ₩237,753 | ₩239,343 | ₩233,222 | ₩234,265 | -1.47% | 191.6만 |
|---|
| 2026.03.26 | ₩240,132 | ₩245,397 | ₩238,608 | ₩241,308 | +0.49% | 142.8만 |
|---|
| 2026.03.25 | ₩243,994 | ₩247,629 | ₩235,614 | ₩243,139 | -0.35% | 94.7만 |
|---|
| 2026.03.24 | ₩242,350 | ₩247,816 | ₩239,383 | ₩242,016 | -0.14% | 115.8만 |
|---|
| 2026.03.23 | ₩243,152 | ₩248,752 | ₩243,139 | ₩245,531 | +0.98% | 159.8만 |
|---|
| 2026.03.20 | ₩243,339 | ₩243,660 | ₩237,044 | ₩238,448 | -2.01% | 312.1만 |
|---|
| 2026.03.19 | ₩240,813 | ₩246,426 | ₩234,545 | ₩244,007 | +1.33% | 149.8만 |
|---|
| 2026.03.18 | ₩248,564 | ₩260,352 | ₩241,896 | ₩246,039 | -1.02% | 311.5만 |
|---|
| 2026.03.17 | ₩247,068 | ₩251,745 | ₩240,613 | ₩243,459 | -1.46% | 218.1만 |
|---|
| 2026.03.16 | ₩242,096 | ₩248,591 | ₩241,722 | ₩243,713 | +0.67% | 151.3만 |
|---|
| 2026.03.13 | ₩242,390 | ₩244,983 | ₩234,906 | ₩240,546 | -0.76% | 106.6만 |
|---|
| 2026.03.12 | ₩244,021 | ₩247,255 | ₩234,345 | ₩239,624 | -1.80% | 163.5만 |
|---|
| 2026.03.11 | ₩250,489 | ₩250,796 | ₩243,900 | ₩248,270 | -0.89% | 141.5만 |
|---|
| 2026.03.10 | ₩250,168 | ₩258,708 | ₩248,551 | ₩251,772 | +0.64% | 95.5만 |
|---|
| 2026.03.09 | ₩243,125 | ₩252,908 | ₩236,015 | ₩251,652 | +3.51% | 152.1만 |
|---|
| 2026.03.06 | ₩252,253 | ₩252,801 | ₩244,822 | ₩249,273 | -1.18% | 119.3만 |
|---|
| 2026.03.05 | ₩259,042 | ₩264,000 | ₩250,262 | ₩258,721 | -0.12% | 163.8만 |
|---|
| 2026.03.04 | ₩269,560 | ₩271,378 | ₩262,103 | ₩262,397 | -2.66% | 81.7만 |
|---|
| 2026.03.03 | ₩261,020 | ₩266,994 | ₩255,273 | ₩266,727 | +2.19% | 102.6만 |
|---|
| 2026.03.02 | ₩268,665 | ₩272,567 | ₩262,864 | ₩269,079 | +0.15% | 93.7만 |
|---|
| 2026.02.27 | ₩277,044 | ₩278,728 | ₩270,870 | ₩274,839 | -0.80% | 133.8만 |
|---|
| 2026.02.26 | ₩281,989 | ₩286,319 | ₩280,091 | ₩282,497 | +0.18% | 70.5만 |
|---|
| 2026.02.25 | ₩279,877 | ₩280,251 | ₩272,046 | ₩279,610 | -0.10% | 73.7만 |
|---|
| 2026.02.24 | ₩271,003 | ₩280,559 | ₩269,092 | ₩279,276 | +3.05% | 68만 |
|---|
| 2026.02.23 | ₩283,031 | ₩283,031 | ₩269,680 | ₩269,801 | -4.67% | 108.5만 |
|---|
| 2026.02.20 | ₩280,866 | ₩296,690 | ₩280,866 | ₩287,147 | +2.24% | 120.6만 |
|---|
| 2026.02.19 | ₩279,851 | ₩283,005 | ₩272,246 | ₩281,748 | +0.68% | 90만 |
|---|
| 2026.02.18 | ₩281,989 | ₩289,486 | ₩280,960 | ₩285,945 | +1.40% | 76.9만 |
|---|
| 2026.02.17 | ₩288,871 | ₩289,059 | ₩276,349 | ₩283,085 | -2.00% | 103.8만 |
|---|
| 2026.02.13 | ₩282,176 | ₩286,773 | ₩273,195 | ₩286,760 | +1.62% | 125.8만 |
|---|
| 2026.02.12 | ₩286,800 | ₩292,921 | ₩276,215 | ₩276,362 | -3.64% | 107.6만 |
|---|
| 2026.02.11 | ₩291,638 | ₩295,353 | ₩284,862 | ₩284,876 | -2.32% | 132.2만 |
|---|
| 2026.02.10 | ₩290,649 | ₩294,698 | ₩288,003 | ₩289,713 | -0.32% | 78.8만 |
|---|
| 2026.02.09 | ₩292,279 | ₩296,262 | ₩290,716 | ₩290,769 | -0.52% | 88.5만 |
|---|
| 2026.02.06 | ₩286,386 | ₩295,607 | ₩285,276 | ₩294,912 | +2.98% | 79.4만 |
|---|
| 2026.02.05 | ₩287,789 | ₩288,390 | ₩279,316 | ₩283,980 | -1.32% | 96.4만 |
|---|
| 2026.02.04 | ₩291,718 | ₩296,436 | ₩284,087 | ₩288,444 | -1.12% | 96.8만 |
|---|
| 2026.02.03 | ₩286,065 | ₩295,260 | ₩284,394 | ₩288,711 | +0.93% | 104.8만 |
|---|
| 2026.02.02 | ₩273,556 | ₩286,506 | ₩272,126 | ₩286,038 | +4.56% | 130.5만 |
|---|
| 2026.01.30 | ₩274,251 | ₩278,995 | ₩269,333 | ₩273,502 | -0.27% | 105만 |
|---|
| 2026.01.29 | ₩276,964 | ₩280,425 | ₩272,781 | ₩274,852 | -0.76% | 72만 |
|---|
| 2026.01.28 | ₩279,303 | ₩281,468 | ₩270,990 | ₩274,932 | -1.56% | 64.6만 |
|---|
| 2026.01.27 | ₩277,806 | ₩281,053 | ₩275,293 | ₩278,314 | +0.18% | 79.6만 |
|---|
| 2026.01.26 | ₩272,968 | ₩274,692 | ₩268,999 | ₩273,529 | +0.21% | 63.3만 |
|---|
| 2026.01.23 | ₩278,153 | ₩278,915 | ₩270,255 | ₩273,302 | -1.74% | 95.1만 |
|---|
| 2026.01.22 | ₩289,313 | ₩293,402 | ₩280,011 | ₩280,652 | -2.99% | 116.3만 |
|---|
| 2026.01.21 | ₩276,643 | ₩290,221 | ₩274,919 | ₩288,056 | +4.13% | 106.3만 |
|---|
| 2026.01.20 | ₩278,113 | ₩282,724 | ₩274,291 | ₩275,160 | -1.06% | 100.4만 |
|---|
| 2026.01.16 | ₩280,599 | ₩283,459 | ₩278,421 | ₩282,670 | +0.74% | 103.1만 |
|---|
| 2026.01.15 | ₩275,360 | ₩281,895 | ₩273,422 | ₩280,652 | +1.92% | 128.3만 |
|---|
| 2026.01.14 | ₩274,184 | ₩279,182 | ₩272,527 | ₩276,175 | +0.73% | 108.6만 |
|---|
| 2026.01.13 | ₩276,616 | ₩283,593 | ₩276,349 | ₩278,086 | +0.53% | 117.9만 |
|---|
| 2026.01.12 | ₩263,412 | ₩276,122 | ₩260,539 | ₩275,654 | +4.65% | 109만 |
|---|
| 2026.01.09 | ₩267,301 | ₩270,335 | ₩258,588 | ₩266,005 | -0.48% | 111.9만 |
|---|
| 2026.01.08 | ₩253,777 | ₩268,558 | ₩252,253 | ₩264,361 | +4.17% | 110.7만 |
|---|
| 2026.01.07 | ₩264,014 | ₩266,820 | ₩255,995 | ₩256,383 | -2.89% | 88.1만 |
|---|
| 2026.01.06 | ₩254,271 | ₩264,308 | ₩252,935 | ₩263,279 | +3.54% | 142.3만 |
|---|
| 2026.01.05 | ₩250,609 | ₩261,942 | ₩247,950 | ₩256,276 | +2.26% | 127.9만 |
|---|
| 2026.01.02 | ₩244,141 | ₩252,574 | ₩242,484 | ₩251,050 | +2.83% | 168.8만 |
|---|
| 2025.12.31 | ₩241,762 | ₩243,165 | ₩238,581 | ₩238,675 | -1.28% | 86.7만 |
|---|
| 2025.12.30 | ₩249,513 | ₩249,781 | ₩242,270 | ₩242,430 | -2.84% | 71.1만 |
|---|
| 2025.12.29 | ₩249,914 | ₩252,213 | ₩248,685 | ₩250,101 | +0.07% | 70.3만 |
|---|
| 2025.12.26 | ₩252,186 | ₩252,961 | ₩249,393 | ₩252,039 | -0.06% | 49.9만 |
|---|
| 2025.12.24 | ₩250,449 | ₩254,097 | ₩250,449 | ₩253,215 | +1.10% | 37만 |
|---|
| 2025.12.23 | ₩255,300 | ₩256,583 | ₩249,152 | ₩251,398 | -1.53% | 100.6만 |
|---|
| 2025.12.22 | ₩254,979 | ₩255,567 | ₩251,411 | ₩255,380 | +0.16% | 95.6만 |
|---|
| 2025.12.19 | ₩253,015 | ₩256,824 | ₩250,235 | ₩255,100 | +0.82% | 355.6만 |
|---|
| 2025.12.18 | ₩252,774 | ₩263,065 | ₩252,440 | ₩253,068 | +0.12% | 153.3만 |
|---|
| 2025.12.17 | ₩249,580 | ₩251,157 | ₩245,785 | ₩248,164 | -0.57% | 109.1만 |
|---|
| 2025.12.16 | ₩249,193 | ₩250,101 | ₩245,838 | ₩247,923 | -0.51% | 138.9만 |
|---|
| 2025.12.15 | ₩252,253 | ₩254,899 | ₩247,589 | ₩247,816 | -1.76% | 124.4만 |
|---|
| 2025.12.12 | ₩253,884 | ₩256,343 | ₩244,809 | ₩250,703 | -1.25% | 155.1만 |
|---|
| 2025.12.11 | ₩252,921 | ₩255,233 | ₩249,487 | ₩252,961 | +0.02% | 120.4만 |
|---|
| 2025.12.10 | ₩241,668 | ₩252,587 | ₩241,161 | ₩250,048 | +3.47% | 149.4만 |
|---|
| 2025.12.09 | ₩238,541 | ₩243,740 | ₩238,541 | ₩241,201 | +1.11% | 118.3만 |
|---|
| 2025.12.08 | ₩240,078 | ₩243,205 | ₩238,568 | ₩239,824 | -0.11% | 108만 |
|---|
| 2025.12.05 | ₩236,777 | ₩242,698 | ₩236,323 | ₩239,704 | +1.24% | 100.6만 |
|---|
| 2025.12.04 | ₩238,154 | ₩239,998 | ₩234,171 | ₩236,095 | -0.86% | 113.2만 |
|---|
| 2025.12.03 | ₩239,223 | ₩242,176 | ₩238,087 | ₩238,341 | -0.37% | 123.3만 |
|---|
| 2025.12.02 | ₩244,047 | ₩245,317 | ₩235,748 | ₩237,967 | -2.49% | 135만 |
|---|
| 2025.12.01 | ₩237,392 | ₩246,867 | ₩235,908 | ₩243,820 | +2.71% | 118.7만 |
|---|
| 2025.11.28 | ₩240,987 | ₩242,831 | ₩238,287 | ₩240,573 | -0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩239,998 | ₩245,932 | ₩239,998 | ₩242,056 | +0.86% | 96.9만 |
|---|
| 2025.11.25 | ₩234,585 | ₩242,791 | ₩233,383 | ₩239,998 | +2.31% | 141.4만 |
|---|
| 2025.11.24 | ₩238,167 | ₩238,514 | ₩231,405 | ₩232,180 | -2.51% | 251.8만 |
|---|
| 2025.11.21 | ₩231,859 | ₩243,406 | ₩231,151 | ₩237,793 | +2.56% | 207.7만 |
|---|
| 2025.11.20 | ₩235,441 | ₩241,348 | ₩230,469 | ₩230,603 | -2.05% | 201.4만 |
|---|
| 2025.11.19 | ₩240,559 | ₩251,678 | ₩227,369 | ₩233,369 | -2.99% | 334.9만 |
|---|
| 2025.11.18 | ₩237,485 | ₩243,406 | ₩235,401 | ₩241,562 | +1.72% | 185.4만 |
|---|
| 2025.11.17 | ₩241,976 | ₩246,199 | ₩240,198 | ₩242,323 | +0.14% | 140.4만 |
|---|
| 2025.11.14 | ₩246,319 | ₩248,939 | ₩242,871 | ₩243,553 | -1.12% | 147.6만 |
|---|
| 2025.11.13 | ₩255,608 | ₩259,924 | ₩248,859 | ₩249,206 | -2.50% | 77.8만 |
|---|
| 2025.11.12 | ₩257,732 | ₩259,817 | ₩255,621 | ₩256,449 | -0.50% | 91만 |
|---|
| 2025.11.11 | ₩260,111 | ₩260,325 | ₩255,207 | ₩255,915 | -1.61% | 66.4만 |
|---|
| 2025.11.10 | ₩263,466 | ₩266,593 | ₩253,162 | ₩260,138 | -1.26% | 78.2만 |
|---|
| 2025.11.07 | ₩256,663 | ₩264,749 | ₩256,530 | ₩263,212 | +2.55% | 75.2만 |
|---|
| 2025.11.06 | ₩264,722 | ₩267,141 | ₩255,554 | ₩256,423 | -3.14% | 104.2만 |
|---|
| 2025.11.05 | ₩258,013 | ₩269,627 | ₩258,013 | ₩265,898 | +3.06% | 90.9만 |
|---|
| 2025.11.04 | ₩254,097 | ₩260,312 | ₩253,135 | ₩259,256 | +2.03% | 91.2만 |
|---|
| 2025.11.03 | ₩258,668 | ₩259,056 | ₩252,935 | ₩257,425 | -0.48% | 93.1만 |
|---|
| 2025.10.31 | ₩263,787 | ₩266,005 | ₩258,895 | ₩259,724 | -1.54% | 102.2만 |
|---|
| 2025.10.30 | ₩259,670 | ₩268,905 | ₩255,875 | ₩264,989 | +2.05% | 134만 |
|---|
| 2025.10.29 | ₩264,468 | ₩272,139 | ₩259,817 | ₩261,261 | -1.21% | 130.3만 |
|---|
| 2025.10.28 | ₩263,399 | ₩272,340 | ₩260,258 | ₩266,794 | +1.29% | 112.7만 |
|---|
| 2025.10.27 | ₩255,755 | ₩260,512 | ₩255,527 | ₩257,746 | +0.78% | 72.1만 |
|---|
| 2025.10.24 | ₩254,204 | ₩256,476 | ₩252,587 | ₩252,707 | -0.59% | 56만 |
|---|
| 2025.10.23 | ₩250,395 | ₩252,066 | ₩247,415 | ₩251,291 | +0.36% | 68.5만 |
|---|
| 2025.10.22 | ₩255,474 | ₩255,688 | ₩249,781 | ₩251,237 | -1.66% | 80.9만 |
|---|
| 2025.10.21 | ₩252,240 | ₩255,861 | ₩250,315 | ₩255,140 | +1.15% | 84.8만 |
|---|
| 2025.10.20 | ₩248,818 | ₩255,033 | ₩248,818 | ₩253,696 | +1.96% | 91.2만 |
|---|
| 2025.10.17 | ₩249,487 | ₩252,119 | ₩246,867 | ₩247,723 | -0.71% | 75.3만 |
|---|
| 2025.10.16 | ₩256,049 | ₩256,049 | ₩248,257 | ₩250,583 | -2.13% | 90.2만 |
|---|
| 2025.10.15 | ₩257,425 | ₩258,989 | ₩253,937 | ₩254,004 | -1.33% | 59.7만 |
|---|
| 2025.10.14 | ₩250,810 | ₩257,572 | ₩247,388 | ₩255,928 | +2.04% | 96.9만 |
|---|
| 2025.10.13 | ₩247,081 | ₩254,672 | ₩245,945 | ₩253,924 | +2.77% | 88.2만 |
|---|
| 2025.10.10 | ₩255,086 | ₩256,957 | ₩242,069 | ₩242,497 | -4.94% | 193.7만 |
|---|