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 | ₩319,349 | ₩324,633 | ₩318,909 | ₩322,578 | +1.01% | 93.4만 |
| 2026.10.08 | ₩314,973 | ₩323,752 | ₩313,305 | ₩318,869 | +1.24% | 144.6만 |
| 2026.10.07 | ₩319,123 | ₩324,619 | ₩318,602 | ₩320,817 | +0.53% | 96.3만 |
| 2026.10.06 | ₩321,137 | ₩328,782 | ₩319,163 | ₩323,205 | +0.64% | 117.2만 |
| 2026.10.05 | ₩311,144 | ₩320,817 | ₩309,116 | ₩318,469 | +2.35% | 120.3만 |
| 2026.10.02 | ₩316,788 | ₩317,321 | ₩308,476 | ₩309,930 | -2.16% | 94.5만 |
| 2026.10.01 | ₩306,248 | ₩312,051 | ₩300,484 | ₩311,384 | +1.68% | 148.7만 |
| 2026.09.30 | ₩310,277 | ₩311,424 | ₩304,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩304,113 |
| -1.99% |
| 120.3만 |
| 2026.09.29 | ₩310,424 | ₩311,398 | ₩304,540 | ₩306,808 | -1.16% | 65.8만 |
|---|
| 2026.09.28 | ₩304,713 | ₩310,704 | ₩301,818 | ₩308,236 | +1.16% | 86.4만 |
|---|
| 2026.09.25 | ₩305,087 | ₩311,985 | ₩302,685 | ₩309,396 | +1.41% | 62.4만 |
|---|
| 2026.09.24 | ₩304,100 | ₩306,621 | ₩301,258 | ₩305,074 | +0.32% | 86.4만 |
|---|
| 2026.09.23 | ₩308,783 | ₩310,637 | ₩303,553 | ₩303,966 | -1.56% | 108.8만 |
|---|
| 2026.09.22 | ₩308,356 | ₩312,638 | ₩307,182 | ₩310,450 | +0.68% | 109.7만 |
|---|
| 2026.09.21 | ₩301,658 | ₩305,380 | ₩297,215 | ₩303,072 | +0.47% | 101.8만 |
|---|
| 2026.09.18 | ₩294,040 | ₩299,430 | ₩290,251 | ₩299,123 | +1.73% | 272.8만 |
|---|
| 2026.09.17 | ₩297,069 | ₩299,297 | ₩291,318 | ₩292,079 | -1.68% | 114.6만 |
|---|
| 2026.09.16 | ₩294,267 | ₩299,750 | ₩289,090 | ₩291,118 | -1.07% | 130.3만 |
|---|
| 2026.09.15 | ₩306,448 | ₩306,448 | ₩294,654 | ₩295,481 | -3.58% | 155만 |
|---|
| 2026.09.14 | ₩299,310 | ₩306,741 | ₩294,320 | ₩306,101 | +2.27% | 100.9만 |
|---|
| 2026.09.11 | ₩303,913 | ₩304,527 | ₩300,804 | ₩301,832 | -0.68% | 84.3만 |
|---|
| 2026.09.10 | ₩303,006 | ₩303,006 | ₩295,054 | ₩298,509 | -1.48% | 96.2만 |
|---|
| 2026.09.09 | ₩307,328 | ₩307,328 | ₩300,951 | ₩303,553 | -1.23% | 126.4만 |
|---|
| 2026.09.08 | ₩305,847 | ₩308,062 | ₩300,284 | ₩303,966 | -0.62% | 131.8만 |
|---|
| 2026.09.04 | ₩296,135 | ₩304,593 | ₩294,840 | ₩303,419 | +2.46% | 103.3만 |
|---|
| 2026.09.03 | ₩299,217 | ₩299,964 | ₩291,652 | ₩297,202 | -0.67% | 118.2만 |
|---|
| 2026.09.02 | ₩295,414 | ₩299,737 | ₩294,467 | ₩295,814 | +0.14% | 136.7만 |
|---|
| 2026.09.01 | ₩299,537 | ₩301,525 | ₩293,293 | ₩296,348 | -1.06% | 118.7만 |
|---|
| 2026.08.31 | ₩309,610 | ₩309,877 | ₩299,070 | ₩304,527 | -1.64% | 178.7만 |
|---|
| 2026.08.28 | ₩314,426 | ₩318,856 | ₩308,756 | ₩313,652 | -0.25% | 97.2만 |
|---|
| 2026.08.27 | ₩315,467 | ₩330,970 | ₩311,464 | ₩318,069 | +0.82% | 169.7만 |
|---|
| 2026.08.26 | ₩298,856 | ₩322,685 | ₩295,307 | ₩316,774 | +6.00% | 242.9만 |
|---|
| 2026.08.25 | ₩320,537 | ₩320,537 | ₩307,702 | ₩313,185 | -2.29% | 146만 |
|---|
| 2026.08.24 | ₩318,522 | ₩323,485 | ₩317,028 | ₩317,228 | -0.41% | 102.4만 |
|---|
| 2026.08.21 | ₩315,027 | ₩317,615 | ₩312,198 | ₩316,974 | +0.62% | 88.4만 |
|---|
| 2026.08.20 | ₩318,309 | ₩318,669 | ₩311,304 | ₩314,466 | -1.21% | 80.2만 |
|---|
| 2026.08.19 | ₩323,472 | ₩333,238 | ₩320,750 | ₩323,285 | -0.06% | 69.9만 |
|---|
| 2026.08.18 | ₩322,204 | ₩326,661 | ₩317,028 | ₩322,058 | -0.05% | 59.7만 |
|---|
| 2026.08.17 | ₩319,016 | ₩321,671 | ₩317,522 | ₩320,764 | +0.55% | 123.7만 |
|---|
| 2026.08.14 | ₩325,673 | ₩325,700 | ₩319,509 | ₩322,311 | -1.03% | 70.8만 |
|---|
| 2026.08.13 | ₩332,051 | ₩332,157 | ₩323,178 | ₩323,459 | -2.59% | 68.2만 |
|---|
| 2026.08.12 | ₩333,038 | ₩335,400 | ₩326,154 | ₩327,074 | -1.79% | 77.1만 |
|---|
| 2026.08.11 | ₩331,664 | ₩340,069 | ₩331,130 | ₩334,332 | +0.80% | 73.3만 |
|---|
| 2026.08.10 | ₩332,291 | ₩337,094 | ₩332,291 | ₩334,639 | +0.71% | 94.2만 |
|---|
| 2026.08.07 | ₩328,729 | ₩336,067 | ₩327,154 | ₩335,920 | +2.19% | 99.6만 |
|---|
| 2026.08.06 | ₩333,798 | ₩334,973 | ₩327,474 | ₩329,396 | -1.32% | 95만 |
|---|
| 2026.08.05 | ₩330,463 | ₩337,534 | ₩330,343 | ₩331,197 | +0.22% | 108.5만 |
|---|
| 2026.08.04 | ₩327,608 | ₩334,652 | ₩326,874 | ₩332,051 | +1.36% | 153.1만 |
|---|
| 2026.08.03 | ₩311,358 | ₩321,404 | ₩310,650 | ₩319,936 | +2.76% | 84.5만 |
|---|
| 2026.07.31 | ₩310,397 | ₩313,572 | ₩304,887 | ₩305,074 | -1.72% | 82.6만 |
|---|
| 2026.07.30 | ₩309,009 | ₩312,171 | ₩305,260 | ₩311,291 | +0.74% | 68.7만 |
|---|
| 2026.07.29 | ₩311,091 | ₩316,094 | ₩307,635 | ₩311,945 | +0.27% | 64.5만 |
|---|
| 2026.07.28 | ₩317,108 | ₩322,792 | ₩312,278 | ₩315,293 | -0.57% | 105.6만 |
|---|
| 2026.07.27 | ₩307,342 | ₩313,466 | ₩307,222 | ₩312,718 | +1.75% | 81.5만 |
|---|
| 2026.07.24 | ₩290,398 | ₩304,193 | ₩290,398 | ₩302,512 | +4.17% | 75.1만 |
|---|
| 2026.07.23 | ₩290,318 | ₩293,520 | ₩287,889 | ₩291,652 | +0.46% | 76.8만 |
|---|
| 2026.07.22 | ₩294,253 | ₩297,589 | ₩293,800 | ₩296,642 | +0.81% | 53.3만 |
|---|
| 2026.07.21 | ₩299,430 | ₩300,231 | ₩291,839 | ₩295,027 | -1.47% | 76.7만 |
|---|
| 2026.07.20 | ₩306,208 | ₩306,261 | ₩297,469 | ₩297,976 | -2.69% | 77만 |
|---|
| 2026.07.17 | ₩301,658 | ₩311,851 | ₩300,124 | ₩304,740 | +1.02% | 174.6만 |
|---|
| 2026.07.16 | ₩295,934 | ₩309,490 | ₩295,934 | ₩304,700 | +2.96% | 82.8만 |
|---|
| 2026.07.15 | ₩293,360 | ₩298,016 | ₩291,478 | ₩297,309 | +1.35% | 92.1만 |
|---|
| 2026.07.14 | ₩292,052 | ₩296,055 | ₩290,971 | ₩293,973 | +0.66% | 74.2만 |
|---|
| 2026.07.13 | ₩296,388 | ₩298,856 | ₩285,768 | ₩289,050 | -2.48% | 109.2만 |
|---|
| 2026.07.10 | ₩295,174 | ₩299,777 | ₩294,840 | ₩295,854 | +0.23% | 100.1만 |
|---|
| 2026.07.09 | ₩292,119 | ₩298,923 | ₩292,119 | ₩293,213 | +0.37% | 83.9만 |
|---|
| 2026.07.08 | ₩291,425 | ₩292,212 | ₩287,009 | ₩291,278 | -0.05% | 103.5만 |
|---|
| 2026.07.07 | ₩301,058 | ₩301,058 | ₩293,466 | ₩296,842 | -1.40% | 81.3만 |
|---|
| 2026.07.06 | ₩302,859 | ₩304,206 | ₩296,522 | ₩298,630 | -1.40% | 98.8만 |
|---|
| 2026.07.02 | ₩304,193 | ₩306,288 | ₩297,989 | ₩303,566 | -0.21% | 107만 |
|---|
| 2026.07.01 | ₩314,159 | ₩314,159 | ₩304,166 | ₩304,393 | -3.11% | 154.4만 |
|---|
| 2026.06.30 | ₩322,618 | ₩322,618 | ₩310,517 | ₩310,997 | -3.60% | 122.2만 |
|---|
| 2026.06.29 | ₩316,494 | ₩321,297 | ₩313,506 | ₩320,430 | +1.24% | 93.4만 |
|---|
| 2026.06.26 | ₩319,002 | ₩320,750 | ₩314,933 | ₩319,123 | +0.04% | 173.5만 |
|---|
| 2026.06.25 | ₩318,789 | ₩326,407 | ₩317,762 | ₩320,283 | +0.47% | 146.4만 |
|---|
| 2026.06.24 | ₩304,046 | ₩320,136 | ₩304,046 | ₩314,413 | +3.41% | 140.5만 |
|---|
| 2026.06.23 | ₩296,988 | ₩303,326 | ₩296,988 | ₩301,711 | +1.59% | 117.6만 |
|---|
| 2026.06.22 | ₩298,469 | ₩305,327 | ₩298,069 | ₩301,605 | +1.05% | 122.7만 |
|---|
| 2026.06.18 | ₩301,525 | ₩307,729 | ₩298,843 | ₩302,752 | +0.41% | 252.4만 |
|---|
| 2026.06.17 | ₩304,206 | ₩312,758 | ₩294,440 | ₩295,054 | -3.01% | 202.1만 |
|---|
| 2026.06.16 | ₩300,391 | ₩308,129 | ₩298,523 | ₩303,099 | +0.90% | 123.9만 |
|---|
| 2026.06.15 | ₩305,247 | ₩307,528 | ₩297,189 | ₩297,909 | -2.40% | 140.8만 |
|---|
| 2026.06.12 | ₩296,361 | ₩299,297 | ₩291,785 | ₩298,243 | +0.63% | 149만 |
|---|
| 2026.06.11 | ₩278,283 | ₩292,692 | ₩277,696 | ₩291,839 | +4.87% | 107.5만 |
|---|
| 2026.06.10 | ₩284,767 | ₩285,314 | ₩276,095 | ₩276,095 | -3.05% | 106.4만 |
|---|
| 2026.06.09 | ₩273,267 | ₩287,809 | ₩269,798 | ₩284,407 | +4.08% | 134.1만 |
|---|
| 2026.06.08 | ₩270,932 | ₩277,910 | ₩269,024 | ₩270,158 | -0.29% | 94.9만 |
|---|
| 2026.06.05 | ₩274,828 | ₩277,203 | ₩273,120 | ₩273,480 | -0.49% | 83만 |
|---|
| 2026.06.04 | ₩280,298 | ₩280,832 | ₩276,522 | ₩277,630 | -0.95% | 88.8만 |
|---|
| 2026.06.03 | ₩270,518 | ₩277,016 | ₩267,370 | ₩276,322 | +2.15% | 73.9만 |
|---|
| 2026.06.02 | ₩268,490 | ₩274,508 | ₩267,783 | ₩271,959 | +1.29% | 86.6만 |
|---|
| 2026.06.01 | ₩268,797 | ₩270,678 | ₩263,927 | ₩269,691 | +0.33% | 81.2만 |
|---|
| 2026.05.29 | ₩274,534 | ₩277,990 | ₩271,452 | ₩271,599 | -1.07% | 171.8만 |
|---|
| 2026.05.28 | ₩267,797 | ₩276,776 | ₩265,782 | ₩274,307 | +2.43% | 120.5만 |
|---|
| 2026.05.27 | ₩266,836 | ₩276,082 | ₩266,796 | ₩271,079 | +1.59% | 117만 |
|---|
| 2026.05.26 | ₩261,499 | ₩266,236 | ₩260,045 | ₩264,675 | +1.21% | 96.6만 |
|---|
| 2026.05.22 | ₩257,096 | ₩258,764 | ₩255,095 | ₩256,830 | -0.10% | 100.2만 |
|---|
| 2026.05.21 | ₩243,154 | ₩258,804 | ₩236,750 | ₩256,083 | +5.32% | 260.3만 |
|---|
| 2026.05.20 | ₩229,426 | ₩241,060 | ₩224,542 | ₩240,486 | +4.82% | 233.9만 |
|---|
| 2026.05.19 | ₩225,503 | ₩229,479 | ₩220,820 | ₩229,159 | +1.62% | 202.6만 |
|---|
| 2026.05.18 | ₩224,289 | ₩229,919 | ₩221,781 | ₩225,690 | +0.62% | 137.3만 |
|---|
| 2026.05.15 | ₩230,720 | ₩231,747 | ₩224,382 | ₩224,996 | -2.48% | 121.3만 |
|---|
| 2026.05.14 | ₩230,253 | ₩233,348 | ₩228,398 | ₩231,680 | +0.62% | 105.3만 |
|---|
| 2026.05.13 | ₩235,816 | ₩235,816 | ₩225,957 | ₩229,559 | -2.65% | 106.1만 |
|---|
| 2026.05.12 | ₩232,654 | ₩236,884 | ₩229,879 | ₩234,002 | +0.58% | 96.1만 |
|---|
| 2026.05.11 | ₩243,568 | ₩243,568 | ₩234,709 | ₩234,949 | -3.54% | 103.4만 |
|---|
| 2026.05.08 | ₩247,304 | ₩247,917 | ₩241,100 | ₩242,954 | -1.76% | 90.1만 |
|---|
| 2026.05.07 | ₩249,505 | ₩250,172 | ₩242,047 | ₩244,715 | -1.92% | 82만 |
|---|
| 2026.05.06 | ₩244,982 | ₩251,680 | ₩244,088 | ₩248,785 | +1.55% | 137.5만 |
|---|
| 2026.05.05 | ₩236,337 | ₩241,900 | ₩234,082 | ₩240,513 | +1.77% | 121.8만 |
|---|
| 2026.05.04 | ₩237,657 | ₩240,192 | ₩232,961 | ₩234,402 | -1.37% | 140.4만 |
|---|
| 2026.05.01 | ₩242,527 | ₩243,755 | ₩239,806 | ₩240,139 | -0.98% | 92.3만 |
|---|
| 2026.04.30 | ₩242,127 | ₩244,609 | ₩241,140 | ₩241,767 | -0.15% | 104.2만 |
|---|
| 2026.04.29 | ₩247,931 | ₩249,145 | ₩240,819 | ₩241,727 | -2.50% | 91만 |
|---|
| 2026.04.28 | ₩257,177 | ₩259,111 | ₩248,798 | ₩250,025 | -2.78% | 81.8만 |
|---|
| 2026.04.27 | ₩254,495 | ₩258,057 | ₩251,786 | ₩256,229 | +0.68% | 97.1만 |
|---|
| 2026.04.24 | ₩255,109 | ₩259,018 | ₩251,880 | ₩254,228 | -0.35% | 83만 |
|---|
| 2026.04.23 | ₩262,967 | ₩265,222 | ₩254,121 | ₩256,683 | -2.39% | 88.4만 |
|---|
| 2026.04.22 | ₩271,626 | ₩272,199 | ₩260,525 | ₩263,220 | -3.09% | 119.7만 |
|---|
| 2026.04.21 | ₩272,920 | ₩278,497 | ₩269,051 | ₩269,878 | -1.11% | 114.3만 |
|---|
| 2026.04.20 | ₩263,701 | ₩270,011 | ₩261,246 | ₩269,531 | +2.21% | 83.3만 |
|---|
| 2026.04.17 | ₩259,365 | ₩273,333 | ₩258,164 | ₩265,088 | +2.21% | 151.7만 |
|---|
| 2026.04.16 | ₩257,096 | ₩261,099 | ₩254,588 | ₩255,495 | -0.62% | 90.3만 |
|---|
| 2026.04.15 | ₩257,163 | ₩258,818 | ₩252,333 | ₩257,323 | +0.06% | 111.9만 |
|---|
| 2026.04.14 | ₩258,911 | ₩261,766 | ₩258,057 | ₩258,617 | -0.11% | 89.3만 |
|---|
| 2026.04.13 | ₩255,829 | ₩261,059 | ₩254,842 | ₩258,191 | +0.92% | 127.5만 |
|---|
| 2026.04.10 | ₩258,831 | ₩258,831 | ₩251,400 | ₩252,333 | -2.51% | 79.4만 |
|---|
| 2026.04.09 | ₩248,731 | ₩256,963 | ₩246,663 | ₩255,242 | +2.62% | 97.4만 |
|---|
| 2026.04.08 | ₩249,879 | ₩259,885 | ₩248,758 | ₩250,199 | +0.13% | 136만 |
|---|
| 2026.04.07 | ₩242,274 | ₩243,701 | ₩236,830 | ₩240,059 | -0.91% | 117.1만 |
|---|
| 2026.04.06 | ₩240,379 | ₩243,928 | ₩235,416 | ₩243,648 | +1.36% | 86.1만 |
|---|
| 2026.04.02 | ₩235,563 | ₩245,569 | ₩235,416 | ₩240,379 | +2.04% | 99.9만 |
|---|
| 2026.04.01 | ₩240,086 | ₩243,835 | ₩237,204 | ₩240,646 | +0.23% | 111.4만 |
|---|
| 2026.03.31 | ₩241,233 | ₩247,077 | ₩237,778 | ₩243,261 | +0.84% | 96.7만 |
|---|
| 2026.03.30 | ₩237,484 | ₩240,699 | ₩233,802 | ₩235,936 | -0.65% | 159.7만 |
|---|
| 2026.03.27 | ₩237,351 | ₩238,938 | ₩232,828 | ₩233,868 | -1.47% | 191.6만 |
|---|
| 2026.03.26 | ₩239,725 | ₩244,982 | ₩238,204 | ₩240,900 | +0.49% | 142.8만 |
|---|
| 2026.03.25 | ₩243,581 | ₩247,210 | ₩235,216 | ₩242,727 | -0.35% | 94.7만 |
|---|
| 2026.03.24 | ₩241,940 | ₩247,397 | ₩238,978 | ₩241,607 | -0.14% | 115.8만 |
|---|
| 2026.03.23 | ₩242,741 | ₩248,331 | ₩242,727 | ₩245,116 | +0.98% | 159.8만 |
|---|
| 2026.03.20 | ₩242,927 | ₩243,248 | ₩236,644 | ₩238,044 | -2.01% | 312.1만 |
|---|
| 2026.03.19 | ₩240,406 | ₩246,009 | ₩234,149 | ₩243,595 | +1.33% | 149.8만 |
|---|
| 2026.03.18 | ₩248,144 | ₩259,912 | ₩241,487 | ₩245,623 | -1.02% | 311.5만 |
|---|
| 2026.03.17 | ₩246,650 | ₩251,319 | ₩240,206 | ₩243,048 | -1.46% | 218.1만 |
|---|
| 2026.03.16 | ₩241,687 | ₩248,171 | ₩241,313 | ₩243,301 | +0.67% | 151.3만 |
|---|
| 2026.03.13 | ₩241,980 | ₩244,569 | ₩234,509 | ₩240,139 | -0.76% | 106.6만 |
|---|
| 2026.03.12 | ₩243,608 | ₩246,837 | ₩233,948 | ₩239,218 | -1.80% | 163.5만 |
|---|
| 2026.03.11 | ₩250,065 | ₩250,372 | ₩243,488 | ₩247,851 | -0.89% | 141.5만 |
|---|
| 2026.03.10 | ₩249,745 | ₩258,271 | ₩248,131 | ₩251,346 | +0.64% | 95.5만 |
|---|
| 2026.03.09 | ₩242,714 | ₩252,480 | ₩235,616 | ₩251,226 | +3.51% | 152.1만 |
|---|
| 2026.03.06 | ₩251,826 | ₩252,373 | ₩244,408 | ₩248,851 | -1.18% | 119.3만 |
|---|
| 2026.03.05 | ₩258,604 | ₩263,554 | ₩249,839 | ₩258,284 | -0.12% | 163.8만 |
|---|
| 2026.03.04 | ₩269,104 | ₩270,919 | ₩261,659 | ₩261,953 | -2.66% | 81.7만 |
|---|
| 2026.03.03 | ₩260,579 | ₩266,542 | ₩254,842 | ₩266,276 | +2.19% | 102.6만 |
|---|
| 2026.03.02 | ₩268,210 | ₩272,106 | ₩262,420 | ₩268,624 | +0.15% | 93.7만 |
|---|
| 2026.02.27 | ₩276,576 | ₩278,257 | ₩270,412 | ₩274,374 | -0.80% | 133.8만 |
|---|
| 2026.02.26 | ₩281,512 | ₩285,835 | ₩279,617 | ₩282,019 | +0.18% | 70.5만 |
|---|
| 2026.02.25 | ₩279,404 | ₩279,778 | ₩271,586 | ₩279,137 | -0.10% | 73.7만 |
|---|
| 2026.02.24 | ₩270,545 | ₩280,084 | ₩268,637 | ₩278,804 | +3.05% | 68만 |
|---|
| 2026.02.23 | ₩282,553 | ₩282,553 | ₩269,224 | ₩269,344 | -4.67% | 108.5만 |
|---|
| 2026.02.20 | ₩280,391 | ₩296,188 | ₩280,391 | ₩286,662 | +2.24% | 120.6만 |
|---|
| 2026.02.19 | ₩279,377 | ₩282,526 | ₩271,786 | ₩281,272 | +0.68% | 90만 |
|---|
| 2026.02.18 | ₩281,512 | ₩288,997 | ₩280,485 | ₩285,461 | +1.40% | 76.9만 |
|---|
| 2026.02.17 | ₩288,383 | ₩288,570 | ₩275,882 | ₩282,606 | -2.00% | 103.8만 |
|---|
| 2026.02.13 | ₩281,699 | ₩286,288 | ₩272,733 | ₩286,275 | +1.62% | 125.8만 |
|---|
| 2026.02.12 | ₩286,315 | ₩292,426 | ₩275,748 | ₩275,895 | -3.64% | 107.6만 |
|---|
| 2026.02.11 | ₩291,145 | ₩294,854 | ₩284,380 | ₩284,394 | -2.32% | 132.2만 |
|---|
| 2026.02.10 | ₩290,157 | ₩294,200 | ₩287,516 | ₩289,224 | -0.32% | 78.8만 |
|---|
| 2026.02.09 | ₩291,785 | ₩295,761 | ₩290,224 | ₩290,278 | -0.52% | 88.5만 |
|---|
| 2026.02.06 | ₩285,901 | ₩295,107 | ₩284,794 | ₩294,413 | +2.98% | 79.4만 |
|---|
| 2026.02.05 | ₩287,302 | ₩287,903 | ₩278,844 | ₩283,500 | -1.32% | 96.4만 |
|---|
| 2026.02.04 | ₩291,225 | ₩295,934 | ₩283,607 | ₩287,956 | -1.12% | 96.8만 |
|---|
| 2026.02.03 | ₩285,581 | ₩294,760 | ₩283,914 | ₩288,223 | +0.93% | 104.8만 |
|---|
| 2026.02.02 | ₩273,093 | ₩286,022 | ₩271,666 | ₩285,555 | +4.56% | 130.5만 |
|---|
| 2026.01.30 | ₩273,787 | ₩278,523 | ₩268,877 | ₩273,040 | -0.27% | 105만 |
|---|
| 2026.01.29 | ₩276,495 | ₩279,951 | ₩272,319 | ₩274,387 | -0.76% | 72만 |
|---|
| 2026.01.28 | ₩278,830 | ₩280,992 | ₩270,532 | ₩274,468 | -1.56% | 64.6만 |
|---|
| 2026.01.27 | ₩277,336 | ₩280,578 | ₩274,828 | ₩277,843 | +0.18% | 79.6만 |
|---|
| 2026.01.26 | ₩272,506 | ₩274,227 | ₩268,544 | ₩273,067 | +0.21% | 63.3만 |
|---|
| 2026.01.23 | ₩277,683 | ₩278,443 | ₩269,798 | ₩272,840 | -1.74% | 95.1만 |
|---|
| 2026.01.22 | ₩288,823 | ₩292,906 | ₩279,537 | ₩280,178 | -2.99% | 116.3만 |
|---|
| 2026.01.21 | ₩276,175 | ₩289,731 | ₩274,454 | ₩287,569 | +4.13% | 106.3만 |
|---|
| 2026.01.20 | ₩277,643 | ₩282,246 | ₩273,827 | ₩274,694 | -1.06% | 100.4만 |
|---|
| 2026.01.16 | ₩280,124 | ₩282,980 | ₩277,950 | ₩282,192 | +0.74% | 103.1만 |
|---|
| 2026.01.15 | ₩274,894 | ₩281,419 | ₩272,960 | ₩280,178 | +1.92% | 128.3만 |
|---|
| 2026.01.14 | ₩273,720 | ₩278,710 | ₩272,066 | ₩275,708 | +0.73% | 108.6만 |
|---|
| 2026.01.13 | ₩276,149 | ₩283,113 | ₩275,882 | ₩277,616 | +0.53% | 117.9만 |
|---|
| 2026.01.12 | ₩262,967 | ₩275,655 | ₩260,098 | ₩275,188 | +4.65% | 109만 |
|---|
| 2026.01.09 | ₩266,849 | ₩269,878 | ₩258,150 | ₩265,555 | -0.48% | 111.9만 |
|---|
| 2026.01.08 | ₩253,347 | ₩268,103 | ₩251,826 | ₩263,914 | +4.17% | 110.7만 |
|---|
| 2026.01.07 | ₩263,567 | ₩266,369 | ₩255,562 | ₩255,949 | -2.89% | 88.1만 |
|---|
| 2026.01.06 | ₩253,841 | ₩263,861 | ₩252,507 | ₩262,833 | +3.54% | 142.3만 |
|---|
| 2026.01.05 | ₩250,185 | ₩261,499 | ₩247,530 | ₩255,842 | +2.26% | 127.9만 |
|---|
| 2026.01.02 | ₩243,728 | ₩252,147 | ₩242,074 | ₩250,626 | +2.83% | 168.8만 |
|---|
| 2025.12.31 | ₩241,353 | ₩242,754 | ₩238,178 | ₩238,271 | -1.28% | 86.7만 |
|---|
| 2025.12.30 | ₩249,091 | ₩249,358 | ₩241,860 | ₩242,020 | -2.84% | 71.1만 |
|---|
| 2025.12.29 | ₩249,492 | ₩251,786 | ₩248,264 | ₩249,678 | +0.07% | 70.3만 |
|---|
| 2025.12.26 | ₩251,760 | ₩252,534 | ₩248,971 | ₩251,613 | -0.06% | 49.9만 |
|---|
| 2025.12.24 | ₩250,025 | ₩253,668 | ₩250,025 | ₩252,787 | +1.10% | 37만 |
|---|
| 2025.12.23 | ₩254,868 | ₩256,149 | ₩248,731 | ₩250,973 | -1.53% | 100.6만 |
|---|
| 2025.12.22 | ₩254,548 | ₩255,135 | ₩250,986 | ₩254,948 | +0.16% | 95.6만 |
|---|
| 2025.12.19 | ₩252,587 | ₩256,389 | ₩249,812 | ₩254,668 | +0.82% | 355.6만 |
|---|
| 2025.12.18 | ₩252,347 | ₩262,620 | ₩252,013 | ₩252,640 | +0.12% | 153.3만 |
|---|
| 2025.12.17 | ₩249,158 | ₩250,732 | ₩245,369 | ₩247,744 | -0.57% | 109.1만 |
|---|
| 2025.12.16 | ₩248,771 | ₩249,678 | ₩245,422 | ₩247,504 | -0.51% | 138.9만 |
|---|
| 2025.12.15 | ₩251,826 | ₩254,468 | ₩247,170 | ₩247,397 | -1.76% | 124.4만 |
|---|
| 2025.12.12 | ₩253,454 | ₩255,909 | ₩244,395 | ₩250,279 | -1.25% | 155.1만 |
|---|
| 2025.12.11 | ₩252,494 | ₩254,802 | ₩249,065 | ₩252,534 | +0.02% | 120.4만 |
|---|
| 2025.12.10 | ₩241,260 | ₩252,160 | ₩240,753 | ₩249,625 | +3.47% | 149.4만 |
|---|
| 2025.12.09 | ₩238,138 | ₩243,328 | ₩238,138 | ₩240,793 | +1.11% | 118.3만 |
|---|
| 2025.12.08 | ₩239,672 | ₩242,794 | ₩238,164 | ₩239,419 | -0.11% | 108만 |
|---|
| 2025.12.05 | ₩236,377 | ₩242,287 | ₩235,923 | ₩239,299 | +1.24% | 100.6만 |
|---|
| 2025.12.04 | ₩237,751 | ₩239,592 | ₩233,775 | ₩235,696 | -0.86% | 113.2만 |
|---|
| 2025.12.03 | ₩238,818 | ₩241,767 | ₩237,684 | ₩237,938 | -0.37% | 123.3만 |
|---|
| 2025.12.02 | ₩243,635 | ₩244,902 | ₩235,349 | ₩237,564 | -2.49% | 135만 |
|---|
| 2025.12.01 | ₩236,990 | ₩246,450 | ₩235,509 | ₩243,408 | +2.71% | 118.7만 |
|---|
| 2025.11.28 | ₩240,579 | ₩242,421 | ₩237,884 | ₩240,166 | -0.17% | 43.2만 |
|---|
| 2025.11.26 | ₩239,592 | ₩245,516 | ₩239,592 | ₩241,647 | +0.86% | 96.9만 |
|---|
| 2025.11.25 | ₩234,189 | ₩242,380 | ₩232,988 | ₩239,592 | +2.31% | 141.4만 |
|---|
| 2025.11.24 | ₩237,764 | ₩238,111 | ₩231,013 | ₩231,787 | -2.51% | 251.8만 |
|---|
| 2025.11.21 | ₩231,467 | ₩242,994 | ₩230,760 | ₩237,391 | +2.56% | 207.7만 |
|---|
| 2025.11.20 | ₩235,042 | ₩240,940 | ₩230,079 | ₩230,213 | -2.05% | 201.4만 |
|---|
| 2025.11.19 | ₩240,152 | ₩251,253 | ₩226,984 | ₩232,975 | -2.99% | 334.9만 |
|---|
| 2025.11.18 | ₩237,084 | ₩242,994 | ₩235,002 | ₩241,153 | +1.72% | 185.4만 |
|---|
| 2025.11.17 | ₩241,567 | ₩245,783 | ₩239,792 | ₩241,914 | +0.14% | 140.4만 |
|---|
| 2025.11.14 | ₩245,903 | ₩248,518 | ₩242,461 | ₩243,141 | -1.12% | 147.6만 |
|---|
| 2025.11.13 | ₩255,175 | ₩259,485 | ₩248,438 | ₩248,785 | -2.50% | 77.8만 |
|---|
| 2025.11.12 | ₩257,297 | ₩259,378 | ₩255,189 | ₩256,016 | -0.50% | 91만 |
|---|
| 2025.11.11 | ₩259,671 | ₩259,885 | ₩254,775 | ₩255,482 | -1.61% | 66.4만 |
|---|
| 2025.11.10 | ₩263,020 | ₩266,142 | ₩252,734 | ₩259,698 | -1.26% | 78.2만 |
|---|
| 2025.11.07 | ₩256,229 | ₩264,301 | ₩256,096 | ₩262,767 | +2.55% | 75.2만 |
|---|
| 2025.11.06 | ₩264,274 | ₩266,689 | ₩255,122 | ₩255,989 | -3.14% | 104.2만 |
|---|
| 2025.11.05 | ₩257,577 | ₩269,171 | ₩257,577 | ₩265,448 | +3.06% | 90.9만 |
|---|
| 2025.11.04 | ₩253,668 | ₩259,872 | ₩252,707 | ₩258,818 | +2.03% | 91.2만 |
|---|
| 2025.11.03 | ₩258,231 | ₩258,617 | ₩252,507 | ₩256,990 | -0.48% | 93.1만 |
|---|
| 2025.10.31 | ₩263,340 | ₩265,555 | ₩258,457 | ₩259,285 | -1.54% | 102.2만 |
|---|
| 2025.10.30 | ₩259,231 | ₩268,450 | ₩255,442 | ₩264,541 | +2.05% | 134만 |
|---|
| 2025.10.29 | ₩264,021 | ₩271,679 | ₩259,378 | ₩260,819 | -1.21% | 130.3만 |
|---|
| 2025.10.28 | ₩262,954 | ₩271,879 | ₩259,818 | ₩266,342 | +1.29% | 112.7만 |
|---|
| 2025.10.27 | ₩255,322 | ₩260,072 | ₩255,095 | ₩257,310 | +0.78% | 72.1만 |
|---|
| 2025.10.24 | ₩253,774 | ₩256,042 | ₩252,160 | ₩252,280 | -0.59% | 56만 |
|---|
| 2025.10.23 | ₩249,972 | ₩251,640 | ₩246,997 | ₩250,866 | +0.36% | 68.5만 |
|---|
| 2025.10.22 | ₩255,042 | ₩255,255 | ₩249,358 | ₩250,813 | -1.66% | 80.9만 |
|---|
| 2025.10.21 | ₩251,813 | ₩255,429 | ₩249,892 | ₩254,708 | +1.15% | 84.8만 |
|---|
| 2025.10.20 | ₩248,398 | ₩254,602 | ₩248,398 | ₩253,267 | +1.96% | 91.2만 |
|---|
| 2025.10.17 | ₩249,065 | ₩251,693 | ₩246,450 | ₩247,304 | -0.71% | 75.3만 |
|---|
| 2025.10.16 | ₩255,616 | ₩255,616 | ₩247,837 | ₩250,159 | -2.13% | 90.2만 |
|---|
| 2025.10.15 | ₩256,990 | ₩258,551 | ₩253,508 | ₩253,574 | -1.33% | 59.7만 |
|---|
| 2025.10.14 | ₩250,386 | ₩257,137 | ₩246,970 | ₩255,495 | +2.04% | 96.9만 |
|---|
| 2025.10.13 | ₩246,663 | ₩254,241 | ₩245,529 | ₩253,494 | +2.77% | 88.2만 |
|---|
| 2025.10.10 | ₩254,655 | ₩256,523 | ₩241,660 | ₩242,087 | -4.94% | 193.7만 |
|---|