시장 데이터를 불러오는 중
전체 종목
웨스트 파마슈티컬 서비시즈 과거 주가
West Pharmaceutical Services, Inc. Common Stock · WST · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
West Pharmaceutical Services, Inc. Common Stock · WST · NYSE
주요 사업 분야는 의료·치과용 기구입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩485,328 | ₩494,532 | ₩483,818 | ₩488,921 | +0.74% | 48만 |
| 2026.10.08 | ₩488,454 | ₩490,591 | ₩480,225 | ₩485,274 | -0.65% | 46.2만 |
| 2026.10.07 | ₩496,482 | ₩500,663 | ₩488,053 | ₩489,562 | -1.39% | 43.8만 |
| 2026.10.06 | ₩506,314 | ₩509,173 | ₩491,112 | ₩497,791 | -1.68% | 40.1만 |
| 2026.10.05 | ₩487,171 | ₩503,696 | ₩485,127 | ₩503,295 | +3.31% | 68.3만 |
| 2026.10.02 | ₩487,238 | ₩492,728 | ₩485,261 | ₩487,559 | +0.07% | 47.3만 |
| 2026.10.01 | ₩490,952 | ₩494,598 | ₩485,074 | ₩487,599 | -0.68% | 67.1만 |
| 2026.09.30 | ₩501,411 | ₩502,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩495,280 |
| -1.22% |
| 47.1만 |
| 2026.09.29 | ₩501,625 | ₩504,657 | ₩495,333 | ₩503,121 | +0.30% | 56만 |
|---|
| 2026.09.28 | ₩489,656 | ₩505,579 | ₩489,656 | ₩501,812 | +2.48% | 56.2만 |
|---|
| 2026.09.25 | ₩496,950 | ₩497,123 | ₩492,194 | ₩494,852 | -0.42% | 43.4만 |
|---|
| 2026.09.24 | ₩505,846 | ₩511,243 | ₩495,213 | ₩499,074 | -1.34% | 71.6만 |
|---|
| 2026.09.23 | ₩495,507 | ₩502,360 | ₩491,860 | ₩502,106 | +1.33% | 87.7만 |
|---|
| 2026.09.22 | ₩490,818 | ₩501,478 | ₩487,933 | ₩495,721 | +1.00% | 73.5만 |
|---|
| 2026.09.21 | ₩485,956 | ₩489,081 | ₩482,309 | ₩483,284 | -0.55% | 50.7만 |
|---|
| 2026.09.18 | ₩489,709 | ₩490,070 | ₩480,265 | ₩483,992 | -1.17% | 145.7만 |
|---|
| 2026.09.17 | ₩489,188 | ₩492,661 | ₩485,101 | ₩489,723 | +0.11% | 47.4만 |
|---|
| 2026.09.16 | ₩485,060 | ₩490,698 | ₩482,322 | ₩483,591 | -0.30% | 62.1만 |
|---|
| 2026.09.15 | ₩474,253 | ₩495,160 | ₩473,759 | ₩487,585 | +2.81% | 98.2만 |
|---|
| 2026.09.14 | ₩467,467 | ₩476,377 | ₩461,069 | ₩474,494 | +1.50% | 62.1만 |
|---|
| 2026.09.11 | ₩459,359 | ₩470,166 | ₩456,433 | ₩462,511 | +0.69% | 54.2만 |
|---|
| 2026.09.10 | ₩445,599 | ₩460,761 | ₩443,489 | ₩459,866 | +3.20% | 65.3만 |
|---|
| 2026.09.09 | ₩451,023 | ₩454,830 | ₩448,979 | ₩450,101 | -0.20% | 47.3만 |
|---|
| 2026.09.08 | ₩448,191 | ₩457,315 | ₩446,227 | ₩451,183 | +0.67% | 58.1만 |
|---|
| 2026.09.04 | ₩453,868 | ₩457,756 | ₩453,868 | ₩454,149 | +0.06% | 36.4만 |
|---|
| 2026.09.03 | ₩459,492 | ₩461,536 | ₩452,118 | ₩457,836 | -0.36% | 24.2만 |
|---|
| 2026.09.02 | ₩452,653 | ₩462,204 | ₩452,653 | ₩457,702 | +1.12% | 32.4만 |
|---|
| 2026.09.01 | ₩456,634 | ₩457,756 | ₩451,317 | ₩452,386 | -0.93% | 48.3만 |
|---|
| 2026.08.31 | ₩449,180 | ₩457,649 | ₩448,191 | ₩455,672 | +1.45% | 61.6만 |
|---|
| 2026.08.28 | ₩460,214 | ₩462,030 | ₩449,019 | ₩450,809 | -2.04% | 49.6만 |
|---|
| 2026.08.27 | ₩467,547 | ₩470,286 | ₩462,311 | ₩462,324 | -1.12% | 36.6만 |
|---|
| 2026.08.26 | ₩464,836 | ₩471,715 | ₩462,538 | ₩467,441 | +0.56% | 44만 |
|---|
| 2026.08.25 | ₩472,557 | ₩473,933 | ₩465,170 | ₩465,517 | -1.49% | 38.4만 |
|---|
| 2026.08.24 | ₩468,189 | ₩473,532 | ₩465,998 | ₩471,983 | +0.81% | 47.3만 |
|---|
| 2026.08.21 | ₩478,061 | ₩479,811 | ₩467,147 | ₩471,662 | -1.34% | 51.1만 |
|---|
| 2026.08.20 | ₩466,439 | ₩481,293 | ₩464,862 | ₩472,584 | +1.32% | 58.8만 |
|---|
| 2026.08.19 | ₩465,250 | ₩476,043 | ₩465,250 | ₩471,275 | +1.29% | 51.1만 |
|---|
| 2026.08.18 | ₩462,832 | ₩467,601 | ₩460,948 | ₩462,992 | +0.03% | 27.4만 |
|---|
| 2026.08.17 | ₩464,876 | ₩468,536 | ₩462,779 | ₩463,019 | -0.40% | 28.3만 |
|---|
| 2026.08.14 | ₩460,120 | ₩466,920 | ₩458,838 | ₩466,773 | +1.45% | 39.7만 |
|---|
| 2026.08.13 | ₩472,290 | ₩472,290 | ₩462,204 | ₩462,418 | -2.09% | 77.8만 |
|---|
| 2026.08.12 | ₩467,093 | ₩473,652 | ₩465,664 | ₩470,607 | +0.75% | 42.3만 |
|---|
| 2026.08.11 | ₩468,950 | ₩472,958 | ₩465,036 | ₩469,378 | +0.09% | 38.9만 |
|---|
| 2026.08.10 | ₩472,744 | ₩479,129 | ₩469,578 | ₩470,393 | -0.50% | 57.1만 |
|---|
| 2026.08.07 | ₩465,530 | ₩475,563 | ₩464,034 | ₩472,984 | +1.60% | 50.1만 |
|---|
| 2026.08.06 | ₩468,376 | ₩472,343 | ₩462,525 | ₩465,677 | -0.58% | 48만 |
|---|
| 2026.08.05 | ₩466,559 | ₩474,173 | ₩466,212 | ₩468,910 | +0.50% | 49.9만 |
|---|
| 2026.08.04 | ₩463,300 | ₩467,214 | ₩457,903 | ₩465,891 | +0.56% | 48.2만 |
|---|
| 2026.08.03 | ₩459,158 | ₩466,826 | ₩459,158 | ₩464,796 | +1.23% | 64.3만 |
|---|
| 2026.07.31 | ₩453,508 | ₩457,863 | ₩446,682 | ₩455,471 | +0.43% | 104.7만 |
|---|
| 2026.07.30 | ₩449,033 | ₩453,735 | ₩446,655 | ₩453,641 | +1.03% | 56.4만 |
|---|
| 2026.07.29 | ₩450,702 | ₩453,321 | ₩441,752 | ₩450,796 | +0.02% | 92.2만 |
|---|
| 2026.07.28 | ₩446,909 | ₩453,668 | ₩441,378 | ₩450,181 | +0.73% | 87.7만 |
|---|
| 2026.07.27 | ₩439,815 | ₩449,807 | ₩434,512 | ₩442,500 | +0.61% | 160.6만 |
|---|
| 2026.07.24 | ₩469,939 | ₩469,939 | ₩438,119 | ₩438,426 | -6.71% | 150.9만 |
|---|
| 2026.07.23 | ₩514,302 | ₩515,638 | ₩469,124 | ₩474,868 | -7.67% | 179.8만 |
|---|
| 2026.07.22 | ₩477,272 | ₩485,221 | ₩475,937 | ₩478,782 | +0.32% | 86.1만 |
|---|
| 2026.07.21 | ₩468,523 | ₩481,347 | ₩461,803 | ₩479,891 | +2.43% | 75.3만 |
|---|
| 2026.07.20 | ₩476,939 | ₩481,561 | ₩470,647 | ₩470,647 | -1.32% | 68.5만 |
|---|
| 2026.07.17 | ₩481,440 | ₩489,108 | ₩478,421 | ₩478,555 | -0.60% | 67.1만 |
|---|
| 2026.07.16 | ₩477,994 | ₩489,322 | ₩477,900 | ₩484,165 | +1.29% | 55.4만 |
|---|
| 2026.07.15 | ₩477,406 | ₩481,895 | ₩473,145 | ₩479,570 | +0.45% | 49.7만 |
|---|
| 2026.07.14 | ₩478,515 | ₩480,652 | ₩473,626 | ₩477,767 | -0.16% | 74만 |
|---|
| 2026.07.13 | ₩469,631 | ₩481,908 | ₩469,631 | ₩480,505 | +2.32% | 60.2만 |
|---|
| 2026.07.10 | ₩478,127 | ₩478,221 | ₩471,154 | ₩472,503 | -1.18% | 44.6만 |
|---|
| 2026.07.09 | ₩475,776 | ₩481,374 | ₩471,729 | ₩477,780 | +0.42% | 54.6만 |
|---|
| 2026.07.08 | ₩470,086 | ₩474,921 | ₩466,759 | ₩472,463 | +0.51% | 92.4만 |
|---|
| 2026.07.07 | ₩481,534 | ₩482,349 | ₩468,830 | ₩475,669 | -1.22% | 75.9만 |
|---|
| 2026.07.06 | ₩487,412 | ₩489,482 | ₩477,032 | ₩477,753 | -1.98% | 68.3만 |
|---|
| 2026.07.02 | ₩489,028 | ₩491,139 | ₩484,686 | ₩488,574 | -0.09% | 54.7만 |
|---|
| 2026.07.01 | ₩479,650 | ₩488,240 | ₩474,026 | ₩487,585 | +1.65% | 85.4만 |
|---|
| 2026.06.30 | ₩474,227 | ₩480,559 | ₩468,429 | ₩479,570 | +1.13% | 95.7만 |
|---|
| 2026.06.29 | ₩467,374 | ₩474,387 | ₩463,660 | ₩473,799 | +1.37% | 69.6만 |
|---|
| 2026.06.26 | ₩461,349 | ₩469,351 | ₩457,796 | ₩468,683 | +1.59% | 125.5만 |
|---|
| 2026.06.25 | ₩460,868 | ₩470,633 | ₩460,868 | ₩462,952 | +0.45% | 161.5만 |
|---|
| 2026.06.24 | ₩448,472 | ₩462,191 | ₩448,472 | ₩454,737 | +1.40% | 87.2만 |
|---|
| 2026.06.23 | ₩438,760 | ₩449,514 | ₩437,638 | ₩449,367 | +2.42% | 78.5만 |
|---|
| 2026.06.22 | ₩440,229 | ₩440,643 | ₩433,724 | ₩440,443 | +0.05% | 84.3만 |
|---|
| 2026.06.18 | ₩435,955 | ₩439,642 | ₩431,747 | ₩438,092 | +0.49% | 147.9만 |
|---|
| 2026.06.17 | ₩439,134 | ₩441,859 | ₩430,064 | ₩432,268 | -1.56% | 67만 |
|---|
| 2026.06.16 | ₩441,979 | ₩443,075 | ₩437,344 | ₩440,269 | -0.39% | 77.1만 |
|---|
| 2026.06.15 | ₩440,830 | ₩442,901 | ₩436,395 | ₩442,741 | +0.43% | 55.9만 |
|---|
| 2026.06.12 | ₩445,199 | ₩445,372 | ₩437,397 | ₩439,254 | -1.34% | 46.5만 |
|---|
| 2026.06.11 | ₩438,252 | ₩444,785 | ₩434,939 | ₩441,285 | +0.69% | 52.4만 |
|---|
| 2026.06.10 | ₩441,739 | ₩447,216 | ₩437,838 | ₩442,059 | +0.07% | 93.6만 |
|---|
| 2026.06.09 | ₩437,424 | ₩449,941 | ₩436,409 | ₩447,056 | +2.20% | 76.3만 |
|---|
| 2026.06.08 | ₩424,039 | ₩430,932 | ₩421,113 | ₩427,138 | +0.73% | 59.5만 |
|---|
| 2026.06.05 | ₩421,340 | ₩426,003 | ₩414,875 | ₩420,125 | -0.29% | 63.6만 |
|---|
| 2026.06.04 | ₩427,298 | ₩429,476 | ₩420,913 | ₩423,892 | -0.80% | 62.9만 |
|---|
| 2026.06.03 | ₩418,749 | ₩424,213 | ₩413,953 | ₩422,543 | +0.91% | 63.6만 |
|---|
| 2026.06.02 | ₩419,697 | ₩423,117 | ₩416,064 | ₩417,012 | -0.64% | 70.8만 |
|---|
| 2026.06.01 | ₩429,676 | ₩429,676 | ₩412,110 | ₩422,529 | -1.66% | 70.3만 |
|---|
| 2026.05.29 | ₩432,775 | ₩433,283 | ₩426,216 | ₩431,226 | -0.36% | 130.8만 |
|---|
| 2026.05.28 | ₩419,777 | ₩432,628 | ₩418,923 | ₩429,877 | +2.41% | 77.3만 |
|---|
| 2026.05.27 | ₩423,838 | ₩428,100 | ₩411,749 | ₩417,734 | -1.44% | 65.8만 |
|---|
| 2026.05.26 | ₩425,602 | ₩428,060 | ₩420,111 | ₩422,356 | -0.76% | 47.8만 |
|---|
| 2026.05.22 | ₩420,285 | ₩424,520 | ₩415,543 | ₩422,690 | +0.57% | 53.4만 |
|---|
| 2026.05.21 | ₩411,669 | ₩422,930 | ₩407,167 | ₩422,302 | +2.58% | 74.4만 |
|---|
| 2026.05.20 | ₩406,085 | ₩408,450 | ₩400,381 | ₩408,102 | +0.50% | 64.2만 |
|---|
| 2026.05.19 | ₩406,606 | ₩411,776 | ₩400,862 | ₩406,005 | -0.15% | 56.6만 |
|---|
| 2026.05.18 | ₩406,566 | ₩412,818 | ₩402,932 | ₩406,646 | +0.02% | 51.5만 |
|---|
| 2026.05.15 | ₩396,427 | ₩407,341 | ₩396,427 | ₩404,616 | +2.07% | 68.6만 |
|---|
| 2026.05.14 | ₩403,026 | ₩406,860 | ₩395,278 | ₩401,009 | -0.50% | 70.1만 |
|---|
| 2026.05.13 | ₩414,701 | ₩414,768 | ₩401,116 | ₩403,961 | -2.59% | 71.8만 |
|---|
| 2026.05.12 | ₩417,226 | ₩421,888 | ₩399,446 | ₩416,879 | -0.08% | 112.5만 |
|---|
| 2026.05.11 | ₩437,437 | ₩442,006 | ₩429,609 | ₩430,544 | -1.58% | 87.9만 |
|---|
| 2026.05.08 | ₩432,147 | ₩438,747 | ₩422,262 | ₩435,380 | +0.75% | 103.3만 |
|---|
| 2026.05.07 | ₩421,167 | ₩432,321 | ₩417,533 | ₩430,157 | +2.13% | 161.1만 |
|---|
| 2026.05.06 | ₩415,863 | ₩421,381 | ₩411,682 | ₩417,520 | +0.40% | 78.9만 |
|---|
| 2026.05.05 | ₩404,121 | ₩414,114 | ₩401,369 | ₩414,073 | +2.46% | 89.7만 |
|---|
| 2026.05.04 | ₩399,887 | ₩402,652 | ₩398,684 | ₩400,995 | +0.28% | 47.2만 |
|---|
| 2026.05.01 | ₩393,101 | ₩402,211 | ₩393,101 | ₩401,663 | +2.18% | 65.2만 |
|---|
| 2026.04.30 | ₩394,851 | ₩401,717 | ₩392,045 | ₩397,536 | +0.68% | 111.1만 |
|---|
| 2026.04.29 | ₩395,746 | ₩400,100 | ₩390,977 | ₩394,557 | -0.30% | 79.6만 |
|---|
| 2026.04.28 | ₩403,306 | ₩404,161 | ₩387,944 | ₩390,242 | -3.24% | 118.7만 |
|---|
| 2026.04.27 | ₩406,633 | ₩414,100 | ₩401,169 | ₩403,694 | -0.72% | 114.1만 |
|---|
| 2026.04.24 | ₩422,129 | ₩422,129 | ₩402,719 | ₩408,984 | -3.11% | 128.6만 |
|---|
| 2026.04.23 | ₩411,455 | ₩427,913 | ₩405,030 | ₩413,713 | +0.55% | 272.8만 |
|---|
| 2026.04.22 | ₩368,467 | ₩369,683 | ₩363,525 | ₩366,571 | -0.51% | 100.8만 |
|---|
| 2026.04.21 | ₩371,366 | ₩375,708 | ₩365,863 | ₩366,985 | -1.18% | 94.8만 |
|---|
| 2026.04.20 | ₩363,218 | ₩374,305 | ₩363,057 | ₩371,366 | +2.24% | 100.8만 |
|---|
| 2026.04.17 | ₩363,765 | ₩367,933 | ₩360,653 | ₩365,662 | +0.52% | 83.7만 |
|---|
| 2026.04.16 | ₩355,470 | ₩362,376 | ₩353,332 | ₩360,426 | +1.39% | 89.4만 |
|---|
| 2026.04.15 | ₩358,930 | ₩362,403 | ₩354,334 | ₩356,004 | -0.82% | 77.6만 |
|---|
| 2026.04.14 | ₩348,897 | ₩358,128 | ₩348,376 | ₩357,914 | +2.58% | 78.3만 |
|---|
| 2026.04.13 | ₩342,231 | ₩347,294 | ₩340,054 | ₩347,268 | +1.47% | 59만 |
|---|
| 2026.04.10 | ₩346,880 | ₩350,687 | ₩341,443 | ₩342,712 | -1.20% | 65.7만 |
|---|
| 2026.04.09 | ₩353,159 | ₩353,372 | ₩343,781 | ₩345,371 | -2.21% | 78.5만 |
|---|
| 2026.04.08 | ₩351,008 | ₩356,311 | ₩350,033 | ₩355,243 | +1.21% | 68.9만 |
|---|
| 2026.04.07 | ₩342,672 | ₩349,365 | ₩342,178 | ₩346,453 | +1.10% | 56.6만 |
|---|
| 2026.04.06 | ₩339,172 | ₩343,728 | ₩335,913 | ₩343,113 | +1.16% | 63.9만 |
|---|
| 2026.04.02 | ₩335,151 | ₩344,970 | ₩332,453 | ₩340,375 | +1.56% | 79.5만 |
|---|
| 2026.04.01 | ₩335,712 | ₩339,947 | ₩320,818 | ₩337,623 | +0.57% | 109.5만 |
|---|
| 2026.03.31 | ₩331,705 | ₩336,995 | ₩328,512 | ₩334,817 | +0.94% | 79.8만 |
|---|
| 2026.03.30 | ₩329,608 | ₩331,812 | ₩325,947 | ₩327,470 | -0.65% | 79.3만 |
|---|
| 2026.03.27 | ₩330,543 | ₩333,255 | ₩324,865 | ₩325,079 | -1.65% | 78.5만 |
|---|
| 2026.03.26 | ₩328,579 | ₩337,182 | ₩326,909 | ₩331,451 | +0.87% | 105.9만 |
|---|
| 2026.03.25 | ₩329,848 | ₩333,963 | ₩324,211 | ₩329,982 | +0.04% | 81.1만 |
|---|
| 2026.03.24 | ₩319,348 | ₩331,384 | ₩319,028 | ₩327,644 | +2.60% | 99.7만 |
|---|
| 2026.03.23 | ₩321,539 | ₩325,921 | ₩317,144 | ₩322,474 | +0.29% | 84.5만 |
|---|
| 2026.03.20 | ₩319,068 | ₩322,474 | ₩315,421 | ₩316,637 | -0.76% | 118.7만 |
|---|
| 2026.03.19 | ₩316,944 | ₩325,159 | ₩316,944 | ₩321,045 | +1.29% | 81.9만 |
|---|
| 2026.03.18 | ₩315,274 | ₩320,751 | ₩313,364 | ₩319,268 | +1.27% | 103.1만 |
|---|
| 2026.03.17 | ₩323,369 | ₩326,321 | ₩316,075 | ₩319,829 | -1.09% | 106.7만 |
|---|
| 2026.03.16 | ₩316,436 | ₩323,770 | ₩315,528 | ₩321,018 | +1.45% | 86.8만 |
|---|
| 2026.03.13 | ₩313,364 | ₩316,864 | ₩309,156 | ₩314,539 | +0.38% | 76.6만 |
|---|
| 2026.03.12 | ₩316,944 | ₩321,192 | ₩308,648 | ₩308,702 | -2.60% | 91.4만 |
|---|
| 2026.03.11 | ₩315,474 | ₩318,614 | ₩312,669 | ₩318,266 | +0.88% | 72.7만 |
|---|
| 2026.03.10 | ₩321,125 | ₩324,799 | ₩305,108 | ₩312,362 | -2.73% | 141.1만 |
|---|
| 2026.03.09 | ₩325,159 | ₩332,840 | ₩320,404 | ₩331,371 | +1.91% | 66.6만 |
|---|
| 2026.03.06 | ₩321,940 | ₩328,993 | ₩320,270 | ₩328,432 | +2.02% | 108.1만 |
|---|
| 2026.03.05 | ₩327,991 | ₩337,142 | ₩324,505 | ₩326,415 | -0.48% | 81.1만 |
|---|
| 2026.03.04 | ₩335,873 | ₩340,121 | ₩330,636 | ₩332,413 | -1.03% | 131.8만 |
|---|
| 2026.03.03 | ₩329,688 | ₩336,447 | ₩327,163 | ₩335,806 | +1.86% | 44.7만 |
|---|
| 2026.03.02 | ₩335,712 | ₩338,037 | ₩333,134 | ₩335,632 | -0.02% | 57.2만 |
|---|
| 2026.02.27 | ₩331,117 | ₩339,840 | ₩329,661 | ₩339,760 | +2.61% | 81.4만 |
|---|
| 2026.02.26 | ₩332,587 | ₩334,390 | ₩327,644 | ₩332,653 | +0.02% | 45.3만 |
|---|
| 2026.02.25 | ₩328,913 | ₩333,001 | ₩327,056 | ₩331,131 | +0.67% | 83.1만 |
|---|
| 2026.02.24 | ₩325,734 | ₩332,132 | ₩322,715 | ₩327,791 | +0.63% | 67.6만 |
|---|
| 2026.02.23 | ₩318,360 | ₩327,657 | ₩315,862 | ₩326,241 | +2.48% | 90.8만 |
|---|
| 2026.02.20 | ₩322,247 | ₩327,764 | ₩319,629 | ₩322,100 | -0.05% | 85.6만 |
|---|
| 2026.02.19 | ₩327,965 | ₩330,195 | ₩323,155 | ₩325,720 | -0.68% | 76.1만 |
|---|
| 2026.02.18 | ₩325,814 | ₩331,905 | ₩325,800 | ₩331,638 | +1.79% | 81.4만 |
|---|
| 2026.02.17 | ₩331,531 | ₩336,380 | ₩323,703 | ₩324,865 | -2.01% | 97만 |
|---|
| 2026.02.13 | ₩325,867 | ₩334,670 | ₩323,463 | ₩334,617 | +2.69% | 98만 |
|---|
| 2026.02.12 | ₩334,243 | ₩347,187 | ₩303,893 | ₩325,426 | -2.64% | 217.5만 |
|---|
| 2026.02.11 | ₩325,894 | ₩336,688 | ₩325,413 | ₩328,833 | +0.90% | 165.7만 |
|---|
| 2026.02.10 | ₩334,510 | ₩337,396 | ₩325,239 | ₩325,360 | -2.74% | 117.3만 |
|---|
| 2026.02.09 | ₩328,579 | ₩335,739 | ₩328,579 | ₩332,533 | +1.20% | 104.9만 |
|---|
| 2026.02.06 | ₩314,419 | ₩333,482 | ₩311,921 | ₩332,560 | +5.77% | 148.1만 |
|---|
| 2026.02.05 | ₩313,925 | ₩317,304 | ₩307,205 | ₩309,410 | -1.44% | 115.4만 |
|---|
| 2026.02.04 | ₩311,186 | ₩322,447 | ₩308,702 | ₩316,663 | +1.76% | 169만 |
|---|
| 2026.02.03 | ₩312,375 | ₩318,948 | ₩304,574 | ₩308,515 | -1.24% | 94.4만 |
|---|
| 2026.02.02 | ₩308,448 | ₩317,491 | ₩305,683 | ₩317,264 | +2.86% | 120.4만 |
|---|
| 2026.01.30 | ₩306,484 | ₩309,984 | ₩299,003 | ₩308,742 | +0.74% | 160.1만 |
|---|
| 2026.01.29 | ₩313,177 | ₩313,243 | ₩303,999 | ₩310,785 | -0.76% | 93만 |
|---|
| 2026.01.28 | ₩318,066 | ₩319,348 | ₩313,764 | ₩315,114 | -0.93% | 68.3만 |
|---|
| 2026.01.27 | ₩319,121 | ₩325,827 | ₩318,360 | ₩321,312 | +0.69% | 93.6만 |
|---|
| 2026.01.26 | ₩318,574 | ₩322,474 | ₩316,329 | ₩322,474 | +1.22% | 98.9만 |
|---|
| 2026.01.23 | ₩328,619 | ₩328,793 | ₩309,997 | ₩316,142 | -3.80% | 192.9만 |
|---|
| 2026.01.22 | ₩342,218 | ₩345,638 | ₩329,995 | ₩330,997 | -3.28% | 104.5만 |
|---|
| 2026.01.21 | ₩336,207 | ₩341,710 | ₩326,882 | ₩340,855 | +1.38% | 188.9만 |
|---|
| 2026.01.20 | ₩340,642 | ₩340,642 | ₩331,919 | ₩334,630 | -1.76% | 180.2만 |
|---|
| 2026.01.16 | ₩373,049 | ₩373,223 | ₩346,506 | ₩347,040 | -6.97% | 150.6만 |
|---|
| 2026.01.15 | ₩368,187 | ₩376,109 | ₩364,433 | ₩373,250 | +1.38% | 79만 |
|---|
| 2026.01.14 | ₩364,580 | ₩372,141 | ₩361,428 | ₩367,332 | +0.75% | 72.6만 |
|---|
| 2026.01.13 | ₩365,475 | ₩368,013 | ₩358,569 | ₩363,124 | -0.64% | 50.8만 |
|---|
| 2026.01.12 | ₩371,353 | ₩372,528 | ₩357,767 | ₩364,567 | -1.83% | 77.7만 |
|---|
| 2026.01.09 | ₩368,187 | ₩373,023 | ₩367,078 | ₩368,053 | -0.04% | 49만 |
|---|
| 2026.01.08 | ₩369,857 | ₩378,647 | ₩362,429 | ₩367,666 | -0.59% | 63.1만 |
|---|
| 2026.01.07 | ₩374,399 | ₩375,881 | ₩368,801 | ₩371,954 | -0.65% | 52.3만 |
|---|
| 2026.01.06 | ₩370,217 | ₩389,240 | ₩368,040 | ₩375,147 | +1.33% | 107만 |
|---|
| 2026.01.05 | ₩363,939 | ₩374,225 | ₩360,078 | ₩372,742 | +2.42% | 104.8만 |
|---|
| 2026.01.02 | ₩367,693 | ₩370,137 | ₩360,359 | ₩369,229 | +0.42% | 62.9만 |
|---|
| 2025.12.31 | ₩369,095 | ₩370,124 | ₩367,198 | ₩367,546 | -0.42% | 39.8만 |
|---|
| 2025.12.30 | ₩366,744 | ₩371,032 | ₩365,889 | ₩369,857 | +0.85% | 35.7만 |
|---|
| 2025.12.29 | ₩366,958 | ₩369,189 | ₩364,059 | ₩368,160 | +0.33% | 30.5만 |
|---|
| 2025.12.26 | ₩368,948 | ₩370,698 | ₩364,460 | ₩366,424 | -0.68% | 34.5만 |
|---|
| 2025.12.24 | ₩372,716 | ₩372,716 | ₩368,267 | ₩369,576 | -0.84% | 20.4만 |
|---|
| 2025.12.23 | ₩367,813 | ₩371,139 | ₩364,527 | ₩370,685 | +0.78% | 68.9만 |
|---|
| 2025.12.22 | ₩362,723 | ₩371,941 | ₩360,706 | ₩367,212 | +1.24% | 56.1만 |
|---|
| 2025.12.19 | ₩360,239 | ₩364,340 | ₩358,609 | ₩364,073 | +1.06% | 211.7만 |
|---|
| 2025.12.18 | ₩359,744 | ₩362,563 | ₩356,218 | ₩358,889 | -0.24% | 74.9만 |
|---|
| 2025.12.17 | ₩354,308 | ₩368,107 | ₩353,893 | ₩359,517 | +1.47% | 71.1만 |
|---|
| 2025.12.16 | ₩362,336 | ₩364,861 | ₩354,468 | ₩355,924 | -1.77% | 73.5만 |
|---|
| 2025.12.15 | ₩357,968 | ₩364,420 | ₩355,296 | ₩363,164 | +1.45% | 69.3만 |
|---|
| 2025.12.12 | ₩363,699 | ₩364,647 | ₩354,521 | ₩357,420 | -1.73% | 83.9만 |
|---|
| 2025.12.11 | ₩359,290 | ₩366,771 | ₩357,874 | ₩364,073 | +1.33% | 68.8만 |
|---|
| 2025.12.10 | ₩357,300 | ₩358,916 | ₩351,836 | ₩356,619 | -0.19% | 68.4만 |
|---|
| 2025.12.09 | ₩358,863 | ₩363,311 | ₩355,109 | ₩355,430 | -0.96% | 51.3만 |
|---|
| 2025.12.08 | ₩373,156 | ₩375,534 | ₩358,288 | ₩359,451 | -3.67% | 66.1만 |
|---|
| 2025.12.05 | ₩376,723 | ₩378,740 | ₩371,674 | ₩374,345 | -0.63% | 64.6만 |
|---|
| 2025.12.04 | ₩380,049 | ₩381,439 | ₩368,748 | ₩376,402 | -0.96% | 78.8만 |
|---|
| 2025.12.03 | ₩368,374 | ₩381,252 | ₩366,063 | ₩379,796 | +3.10% | 85.6만 |
|---|
| 2025.12.02 | ₩361,481 | ₩367,439 | ₩359,451 | ₩364,727 | +0.90% | 54.7만 |
|---|
| 2025.12.01 | ₩367,973 | ₩373,343 | ₩365,969 | ₩366,210 | -0.48% | 54.7만 |
|---|
| 2025.11.28 | ₩372,021 | ₩372,101 | ₩365,943 | ₩370,364 | -0.45% | 29.3만 |
|---|
| 2025.11.26 | ₩371,887 | ₩376,443 | ₩367,198 | ₩370,217 | -0.45% | 44.1만 |
|---|
| 2025.11.25 | ₩371,607 | ₩375,815 | ₩368,267 | ₩375,160 | +0.96% | 57.9만 |
|---|
| 2025.11.24 | ₩361,254 | ₩369,015 | ₩357,006 | ₩366,010 | +1.32% | 90.2만 |
|---|
| 2025.11.21 | ₩347,054 | ₩363,431 | ₩345,785 | ₩362,109 | +4.34% | 89.4만 |
|---|
| 2025.11.20 | ₩346,653 | ₩347,922 | ₩338,398 | ₩344,342 | -0.67% | 131.5만 |
|---|
| 2025.11.19 | ₩347,147 | ₩348,243 | ₩342,178 | ₩344,516 | -0.76% | 33.3만 |
|---|
| 2025.11.18 | ₩347,668 | ₩350,674 | ₩343,754 | ₩347,508 | -0.05% | 48만 |
|---|
| 2025.11.17 | ₩348,937 | ₩355,683 | ₩347,441 | ₩350,540 | +0.46% | 62.7만 |
|---|
| 2025.11.14 | ₩353,746 | ₩354,668 | ₩345,892 | ₩349,138 | -1.30% | 73.8만 |
|---|
| 2025.11.13 | ₩360,092 | ₩366,878 | ₩355,617 | ₩356,218 | -1.08% | 58.1만 |
|---|
| 2025.11.12 | ₩369,830 | ₩373,704 | ₩362,256 | ₩365,823 | -1.08% | 59.6만 |
|---|
| 2025.11.11 | ₩370,445 | ₩374,185 | ₩369,229 | ₩370,578 | +0.04% | 71.8만 |
|---|
| 2025.11.10 | ₩362,389 | ₩369,550 | ₩361,013 | ₩367,987 | +1.54% | 57.5만 |
|---|
| 2025.11.07 | ₩369,990 | ₩375,107 | ₩358,208 | ₩362,069 | -2.14% | 85.6만 |
|---|
| 2025.11.06 | ₩376,763 | ₩381,452 | ₩350,634 | ₩367,813 | -2.38% | 103.8만 |
|---|
| 2025.11.05 | ₩380,904 | ₩384,538 | ₩374,479 | ₩378,767 | -0.56% | 52.9만 |
|---|
| 2025.11.04 | ₩371,874 | ₩384,698 | ₩369,483 | ₩383,309 | +3.07% | 89.5만 |
|---|
| 2025.11.03 | ₩373,824 | ₩374,813 | ₩366,010 | ₩373,744 | -0.02% | 59.3만 |
|---|
| 2025.10.31 | ₩368,467 | ₩379,796 | ₩364,674 | ₩376,803 | +2.26% | 58.6만 |
|---|
| 2025.10.30 | ₩380,624 | ₩383,750 | ₩371,259 | ₩372,088 | -2.24% | 69.3만 |
|---|
| 2025.10.29 | ₩379,849 | ₩385,206 | ₩377,191 | ₩380,530 | +0.18% | 48만 |
|---|
| 2025.10.28 | ₩380,757 | ₩383,776 | ₩375,374 | ₩378,700 | -0.54% | 74.9만 |
|---|
| 2025.10.27 | ₩400,742 | ₩402,091 | ₩377,097 | ₩383,683 | -4.26% | 106.8만 |
|---|
| 2025.10.24 | ₩411,362 | ₩415,035 | ₩397,015 | ₩397,375 | -3.40% | 82만 |
|---|
| 2025.10.23 | ₩402,171 | ₩430,598 | ₩400,755 | ₩410,440 | +2.06% | 189.9만 |
|---|
| 2025.10.22 | ₩370,538 | ₩378,767 | ₩368,721 | ₩370,030 | -0.14% | 121.4만 |
|---|
| 2025.10.21 | ₩370,805 | ₩376,750 | ₩366,597 | ₩373,223 | +0.65% | 79.5만 |
|---|
| 2025.10.20 | ₩362,416 | ₩367,506 | ₩361,895 | ₩367,225 | +1.33% | 48.5만 |
|---|
| 2025.10.17 | ₩353,573 | ₩361,494 | ₩353,573 | ₩361,481 | +2.24% | 68.5만 |
|---|
| 2025.10.16 | ₩353,800 | ₩359,905 | ₩347,481 | ₩356,926 | +0.88% | 77.1만 |
|---|
| 2025.10.15 | ₩349,111 | ₩355,804 | ₩348,042 | ₩351,262 | +0.62% | 60.5만 |
|---|
| 2025.10.14 | ₩349,472 | ₩351,622 | ₩348,096 | ₩348,884 | -0.17% | 52.1만 |
|---|
| 2025.10.13 | ₩350,554 | ₩354,882 | ₩350,180 | ₩350,621 | +0.02% | 45.5만 |
|---|
| 2025.10.10 | ₩353,893 | ₩353,893 | ₩343,981 | ₩349,685 | -1.19% | 59.5만 |
|---|