시장 데이터를 불러오는 중
전체 종목
WD-40 Company 과거 주가
WD-40 Company - Common Stock · WDFC · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WD-40 Company - Common Stock · WDFC · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩271,823 | ₩272,841 | ₩268,017 | ₩271,073 | -0.28% | 9.2만 |
| 2026.10.08 | ₩270,014 | ₩274,463 | ₩268,017 | ₩273,230 | +1.19% | 13.1만 |
| 2026.10.07 | ₩271,850 | ₩272,734 | ₩268,982 | ₩270,014 | -0.68% | 9.9만 |
| 2026.10.06 | ₩277,706 | ₩277,706 | ₩273,525 | ₩273,592 | -1.48% | 8.3만 |
| 2026.10.05 | ₩271,756 | ₩276,513 | ₩270,416 | ₩275,857 | +1.51% | 11.7만 |
| 2026.10.02 | ₩275,763 | ₩275,763 | ₩270,845 | ₩272,051 | -1.35% | 9.8만 |
| 2026.10.01 | ₩270,644 | ₩272,788 | ₩269,304 | ₩271,126 | +0.18% | 12.6만 |
| 2026.09.30 | ₩272,252 | ₩272,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,644 |
| -0.59% |
| 9.5만 |
| 2026.09.29 | ₩270,711 | ₩272,882 | ₩265,860 | ₩272,011 | +0.48% | 18.2만 |
|---|
| 2026.09.28 | ₩267,012 | ₩273,645 | ₩265,686 | ₩273,230 | +2.33% | 11.3만 |
|---|
| 2026.09.25 | ₩264,158 | ₩267,294 | ₩262,631 | ₩266,892 | +1.03% | 9.2만 |
|---|
| 2026.09.24 | ₩267,642 | ₩267,642 | ₩262,229 | ₩264,239 | -1.27% | 11.4만 |
|---|
| 2026.09.23 | ₩263,033 | ₩270,537 | ₩261,572 | ₩267,120 | +1.55% | 20.4만 |
|---|
| 2026.09.22 | ₩257,619 | ₩262,443 | ₩257,110 | ₩260,272 | +1.03% | 11.2만 |
|---|
| 2026.09.21 | ₩254,858 | ₩257,351 | ₩253,451 | ₩256,667 | +0.71% | 9.9만 |
|---|
| 2026.09.18 | ₩253,451 | ₩255,796 | ₩251,629 | ₩253,652 | +0.08% | 28.3만 |
|---|
| 2026.09.17 | ₩257,177 | ₩257,177 | ₩252,915 | ₩255,287 | -0.73% | 15.8만 |
|---|
| 2026.09.16 | ₩255,756 | ₩257,364 | ₩253,666 | ₩254,135 | -0.63% | 11.1만 |
|---|
| 2026.09.15 | ₩256,332 | ₩257,954 | ₩254,148 | ₩254,376 | -0.76% | 15.7만 |
|---|
| 2026.09.14 | ₩262,939 | ₩263,850 | ₩255,783 | ₩256,949 | -2.28% | 12.5만 |
|---|
| 2026.09.11 | ₩269,558 | ₩270,027 | ₩260,031 | ₩261,063 | -3.15% | 10.3만 |
|---|
| 2026.09.10 | ₩266,972 | ₩270,604 | ₩265,552 | ₩266,718 | -0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩268,285 | ₩270,041 | ₩265,378 | ₩267,790 | -0.18% | 11.6만 |
|---|
| 2026.09.08 | ₩275,227 | ₩276,406 | ₩269,290 | ₩270,322 | -1.78% | 12.9만 |
|---|
| 2026.09.04 | ₩279,086 | ₩283,454 | ₩276,701 | ₩278,148 | -0.34% | 11.3만 |
|---|
| 2026.09.03 | ₩285,866 | ₩287,836 | ₩281,404 | ₩282,021 | -1.35% | 7.5만 |
|---|
| 2026.09.02 | ₩287,139 | ₩289,190 | ₩283,883 | ₩284,191 | -1.03% | 11.1만 |
|---|
| 2026.09.01 | ₩284,915 | ₩288,587 | ₩283,990 | ₩284,955 | +0.01% | 9만 |
|---|
| 2026.08.31 | ₩289,806 | ₩289,806 | ₩285,558 | ₩286,965 | -0.98% | 11.3만 |
|---|
| 2026.08.28 | ₩295,126 | ₩295,461 | ₩289,217 | ₩291,012 | -1.39% | 6.5만 |
|---|
| 2026.08.27 | ₩286,228 | ₩296,158 | ₩286,228 | ₩293,357 | +2.49% | 8.2만 |
|---|
| 2026.08.26 | ₩289,552 | ₩290,825 | ₩287,247 | ₩290,222 | +0.23% | 8.1만 |
|---|
| 2026.08.25 | ₩289,297 | ₩290,061 | ₩283,655 | ₩286,965 | -0.81% | 7.7만 |
|---|
| 2026.08.24 | ₩290,985 | ₩295,756 | ₩288,935 | ₩289,297 | -0.58% | 9만 |
|---|
| 2026.08.21 | ₩285,639 | ₩291,066 | ₩281,552 | ₩290,892 | +1.84% | 13.8만 |
|---|
| 2026.08.20 | ₩294,818 | ₩302,054 | ₩283,977 | ₩283,977 | -3.68% | 9.7만 |
|---|
| 2026.08.19 | ₩308,687 | ₩311,179 | ₩298,396 | ₩299,133 | -3.10% | 7.8만 |
|---|
| 2026.08.18 | ₩309,491 | ₩311,970 | ₩307,937 | ₩308,218 | -0.41% | 10.1만 |
|---|
| 2026.08.17 | ₩304,426 | ₩309,504 | ₩304,131 | ₩306,878 | +0.81% | 8.7만 |
|---|
| 2026.08.14 | ₩307,695 | ₩310,509 | ₩305,015 | ₩307,186 | -0.17% | 9.1만 |
|---|
| 2026.08.13 | ₩314,797 | ₩316,245 | ₩308,245 | ₩308,339 | -2.05% | 7.6만 |
|---|
| 2026.08.12 | ₩313,082 | ₩313,766 | ₩310,684 | ₩311,555 | -0.49% | 8.4만 |
|---|
| 2026.08.11 | ₩314,261 | ₩319,528 | ₩311,702 | ₩312,372 | -0.60% | 6.8만 |
|---|
| 2026.08.10 | ₩311,045 | ₩317,571 | ₩310,791 | ₩314,248 | +1.03% | 8.5만 |
|---|
| 2026.08.07 | ₩312,640 | ₩317,571 | ₩307,615 | ₩314,811 | +0.69% | 11.4만 |
|---|
| 2026.08.06 | ₩315,186 | ₩316,245 | ₩308,097 | ₩309,813 | -1.70% | 7.6만 |
|---|
| 2026.08.05 | ₩316,258 | ₩317,880 | ₩311,849 | ₩314,637 | -0.51% | 10.8만 |
|---|
| 2026.08.04 | ₩304,600 | ₩316,258 | ₩304,185 | ₩316,245 | +3.82% | 22.7만 |
|---|
| 2026.08.03 | ₩305,109 | ₩312,640 | ₩303,515 | ₩304,573 | -0.18% | 10.1만 |
|---|
| 2026.07.31 | ₩303,702 | ₩305,551 | ₩302,215 | ₩304,372 | +0.22% | 11.2만 |
|---|
| 2026.07.30 | ₩298,342 | ₩307,950 | ₩297,484 | ₩305,203 | +2.30% | 12.8만 |
|---|
| 2026.07.29 | ₩301,987 | ₩305,940 | ₩293,464 | ₩298,020 | -1.31% | 22.4만 |
|---|
| 2026.07.28 | ₩319,823 | ₩324,271 | ₩306,744 | ₩307,320 | -3.91% | 10.9만 |
|---|
| 2026.07.27 | ₩311,488 | ₩314,637 | ₩309,679 | ₩312,962 | +0.47% | 10.6만 |
|---|
| 2026.07.24 | ₩311,943 | ₩314,891 | ₩307,762 | ₩309,987 | -0.63% | 9.3만 |
|---|
| 2026.07.23 | ₩311,581 | ₩317,156 | ₩308,942 | ₩311,702 | +0.04% | 11.2만 |
|---|
| 2026.07.22 | ₩320,439 | ₩320,439 | ₩312,546 | ₩317,746 | -0.84% | 11.2만 |
|---|
| 2026.07.21 | ₩317,317 | ₩321,337 | ₩313,578 | ₩318,550 | +0.39% | 17.8만 |
|---|
| 2026.07.20 | ₩330,114 | ₩331,414 | ₩319,032 | ₩321,055 | -2.74% | 15.1만 |
|---|
| 2026.07.17 | ₩341,424 | ₩348,097 | ₩330,462 | ₩330,704 | -3.14% | 16.2만 |
|---|
| 2026.07.16 | ₩332,982 | ₩346,395 | ₩332,982 | ₩343,528 | +3.17% | 14.4만 |
|---|
| 2026.07.15 | ₩333,317 | ₩337,015 | ₩330,342 | ₩334,201 | +0.27% | 13.5만 |
|---|
| 2026.07.14 | ₩337,685 | ₩337,685 | ₩329,645 | ₩333,826 | -1.14% | 13.9만 |
|---|
| 2026.07.13 | ₩356,861 | ₩358,308 | ₩332,821 | ₩336,921 | -5.59% | 28.7만 |
|---|
| 2026.07.10 | ₩391,406 | ₩400,532 | ₩350,402 | ₩354,985 | -9.31% | 117.5만 |
|---|
| 2026.07.09 | ₩327,568 | ₩331,441 | ₩319,823 | ₩320,828 | -2.06% | 31.9만 |
|---|
| 2026.07.08 | ₩334,027 | ₩335,327 | ₩325,451 | ₩330,436 | -1.08% | 12.1만 |
|---|
| 2026.07.07 | ₩332,794 | ₩338,395 | ₩330,208 | ₩334,536 | +0.52% | 14.2만 |
|---|
| 2026.07.06 | ₩328,345 | ₩332,526 | ₩323,280 | ₩330,248 | +0.58% | 11.3만 |
|---|
| 2026.07.02 | ₩325,544 | ₩331,253 | ₩324,794 | ₩329,417 | +1.19% | 13만 |
|---|
| 2026.07.01 | ₩326,482 | ₩328,519 | ₩322,771 | ₩323,521 | -0.91% | 13만 |
|---|
| 2026.06.30 | ₩326,764 | ₩330,891 | ₩323,936 | ₩326,482 | -0.09% | 11만 |
|---|
| 2026.06.29 | ₩329,431 | ₩330,489 | ₩322,784 | ₩328,868 | -0.17% | 21.5만 |
|---|
| 2026.06.26 | ₩331,802 | ₩334,228 | ₩329,538 | ₩332,767 | +0.29% | 31.5만 |
|---|
| 2026.06.25 | ₩326,576 | ₩331,494 | ₩325,276 | ₩329,725 | +0.96% | 11만 |
|---|
| 2026.06.24 | ₩307,829 | ₩328,332 | ₩305,525 | ₩327,072 | +6.25% | 28.1만 |
|---|
| 2026.06.23 | ₩300,258 | ₩308,231 | ₩300,044 | ₩304,439 | +1.39% | 13.4만 |
|---|
| 2026.06.22 | ₩304,051 | ₩304,051 | ₩298,543 | ₩298,972 | -1.67% | 13.7만 |
|---|
| 2026.06.18 | ₩304,037 | ₩309,531 | ₩302,295 | ₩304,466 | +0.14% | 33.8만 |
|---|
| 2026.06.17 | ₩303,099 | ₩303,247 | ₩296,560 | ₩302,510 | -0.19% | 13.1만 |
|---|
| 2026.06.16 | ₩304,627 | ₩309,545 | ₩298,918 | ₩305,042 | +0.14% | 10.7만 |
|---|
| 2026.06.15 | ₩296,922 | ₩304,466 | ₩296,922 | ₩303,300 | +2.15% | 13.9만 |
|---|
| 2026.06.12 | ₩299,414 | ₩303,662 | ₩293,129 | ₩298,838 | -0.19% | 17.5만 |
|---|
| 2026.06.11 | ₩298,128 | ₩303,783 | ₩298,128 | ₩300,325 | +0.74% | 13.5만 |
|---|
| 2026.06.10 | ₩288,064 | ₩299,427 | ₩285,397 | ₩298,128 | +3.49% | 25.1만 |
|---|
| 2026.06.09 | ₩275,830 | ₩287,582 | ₩275,830 | ₩286,523 | +3.88% | 23.9만 |
|---|
| 2026.06.08 | ₩272,600 | ₩277,451 | ₩272,359 | ₩275,441 | +1.04% | 10.4만 |
|---|
| 2026.06.05 | ₩268,607 | ₩277,558 | ₩268,607 | ₩272,547 | +1.47% | 14.7만 |
|---|
| 2026.06.04 | ₩269,357 | ₩272,855 | ₩267,602 | ₩272,078 | +1.01% | 9.4만 |
|---|
| 2026.06.03 | ₩265,632 | ₩269,264 | ₩263,113 | ₩266,061 | +0.16% | 15.9만 |
|---|
| 2026.06.02 | ₩263,783 | ₩267,696 | ₩258,463 | ₩267,012 | +1.22% | 13.8만 |
|---|
| 2026.06.01 | ₩266,222 | ₩267,964 | ₩261,880 | ₩263,783 | -0.92% | 13만 |
|---|
| 2026.05.29 | ₩267,991 | ₩271,582 | ₩264,064 | ₩267,964 | -0.01% | 23.9만 |
|---|
| 2026.05.28 | ₩273,351 | ₩283,776 | ₩269,759 | ₩270,269 | -1.13% | 13.5만 |
|---|
| 2026.05.27 | ₩276,674 | ₩281,404 | ₩274,047 | ₩275,414 | -0.46% | 12.9만 |
|---|
| 2026.05.26 | ₩277,022 | ₩278,537 | ₩271,220 | ₩274,181 | -1.03% | 12.1만 |
|---|
| 2026.05.22 | ₩277,009 | ₩282,677 | ₩275,213 | ₩277,786 | +0.28% | 17.9만 |
|---|
| 2026.05.21 | ₩276,339 | ₩279,260 | ₩269,116 | ₩276,701 | +0.13% | 9.5만 |
|---|
| 2026.05.20 | ₩273,605 | ₩279,408 | ₩270,845 | ₩278,738 | +1.88% | 16.2만 |
|---|
| 2026.05.19 | ₩273,217 | ₩279,207 | ₩269,344 | ₩273,605 | +0.14% | 18.9만 |
|---|
| 2026.05.18 | ₩269,465 | ₩277,813 | ₩269,465 | ₩273,592 | +1.53% | 9.9만 |
|---|
| 2026.05.15 | ₩270,510 | ₩273,002 | ₩267,575 | ₩269,840 | -0.25% | 10.7만 |
|---|
| 2026.05.14 | ₩267,414 | ₩271,300 | ₩265,793 | ₩270,510 | +1.16% | 14.4만 |
|---|
| 2026.05.13 | ₩273,083 | ₩273,163 | ₩265,820 | ₩267,414 | -2.08% | 10.6만 |
|---|
| 2026.05.12 | ₩278,309 | ₩278,724 | ₩272,520 | ₩274,275 | -1.45% | 17만 |
|---|
| 2026.05.11 | ₩279,367 | ₩279,367 | ₩272,855 | ₩276,473 | -1.04% | 12.7만 |
|---|
| 2026.05.08 | ₩281,083 | ₩282,878 | ₩276,567 | ₩278,791 | -0.82% | 8.5만 |
|---|
| 2026.05.07 | ₩283,066 | ₩284,955 | ₩277,907 | ₩281,083 | -0.70% | 14.2만 |
|---|
| 2026.05.06 | ₩283,615 | ₩285,103 | ₩282,074 | ₩282,583 | -0.36% | 13.2만 |
|---|
| 2026.05.05 | ₩274,155 | ₩283,481 | ₩270,255 | ₩280,520 | +2.32% | 14.7만 |
|---|
| 2026.05.04 | ₩282,396 | ₩282,396 | ₩267,696 | ₩273,726 | -3.07% | 18.9만 |
|---|
| 2026.05.01 | ₩284,701 | ₩289,257 | ₩278,027 | ₩282,825 | -0.66% | 11.5만 |
|---|
| 2026.04.30 | ₩285,223 | ₩288,828 | ₩279,729 | ₩281,351 | -1.36% | 23.4만 |
|---|
| 2026.04.29 | ₩291,052 | ₩291,052 | ₩279,702 | ₩285,987 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩298,784 | ₩301,451 | ₩293,156 | ₩293,920 | -1.63% | 14.6만 |
|---|
| 2026.04.27 | ₩301,451 | ₩303,273 | ₩296,439 | ₩296,667 | -1.59% | 11.5만 |
|---|
| 2026.04.24 | ₩298,851 | ₩302,684 | ₩292,406 | ₩301,451 | +0.87% | 17만 |
|---|
| 2026.04.23 | ₩300,419 | ₩305,685 | ₩297,444 | ₩298,905 | -0.50% | 22.8만 |
|---|
| 2026.04.22 | ₩293,665 | ₩300,325 | ₩290,825 | ₩300,191 | +2.22% | 18만 |
|---|
| 2026.04.21 | ₩288,573 | ₩297,484 | ₩288,439 | ₩293,545 | +1.72% | 25.5만 |
|---|
| 2026.04.20 | ₩285,572 | ₩290,771 | ₩284,191 | ₩288,573 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩272,265 | ₩286,778 | ₩272,265 | ₩285,933 | +5.02% | 25.2만 |
|---|
| 2026.04.16 | ₩269,934 | ₩273,686 | ₩266,061 | ₩272,882 | +1.09% | 15.5만 |
|---|
| 2026.04.15 | ₩272,788 | ₩276,352 | ₩268,540 | ₩269,840 | -1.08% | 23.1만 |
|---|
| 2026.04.14 | ₩274,222 | ₩278,175 | ₩270,684 | ₩274,396 | +0.06% | 18만 |
|---|
| 2026.04.13 | ₩286,711 | ₩286,898 | ₩271,903 | ₩277,438 | -3.23% | 37.7만 |
|---|
| 2026.04.10 | ₩293,920 | ₩299,173 | ₩280,145 | ₩286,778 | -2.43% | 39.8만 |
|---|
| 2026.04.09 | ₩290,449 | ₩300,888 | ₩289,578 | ₩298,851 | +2.89% | 32.7만 |
|---|
| 2026.04.08 | ₩288,198 | ₩295,220 | ₩288,104 | ₩293,893 | +1.98% | 20.8만 |
|---|
| 2026.04.07 | ₩282,141 | ₩285,196 | ₩279,930 | ₩284,687 | +0.90% | 15.8만 |
|---|
| 2026.04.06 | ₩276,835 | ₩284,352 | ₩274,463 | ₩282,128 | +1.91% | 14.6만 |
|---|
| 2026.04.02 | ₩274,155 | ₩277,867 | ₩269,491 | ₩276,285 | +0.78% | 18.1만 |
|---|
| 2026.04.01 | ₩274,798 | ₩277,773 | ₩271,113 | ₩275,522 | +0.26% | 23.9만 |
|---|
| 2026.03.31 | ₩275,455 | ₩280,788 | ₩268,004 | ₩273,284 | -0.79% | 21.4만 |
|---|
| 2026.03.30 | ₩272,319 | ₩280,560 | ₩269,773 | ₩272,801 | +0.18% | 15.1만 |
|---|
| 2026.03.27 | ₩276,259 | ₩277,357 | ₩268,741 | ₩269,625 | -2.40% | 22.8만 |
|---|
| 2026.03.26 | ₩287,113 | ₩291,186 | ₩268,460 | ₩275,535 | -4.03% | 16.1만 |
|---|
| 2026.03.25 | ₩289,659 | ₩290,932 | ₩285,330 | ₩289,592 | -0.02% | 8.5만 |
|---|
| 2026.03.24 | ₩286,751 | ₩293,009 | ₩286,751 | ₩288,480 | +0.60% | 8만 |
|---|
| 2026.03.23 | ₩289,645 | ₩292,098 | ₩286,309 | ₩289,002 | -0.22% | 10.6만 |
|---|
| 2026.03.20 | ₩289,913 | ₩289,913 | ₩283,428 | ₩286,536 | -1.16% | 40.2만 |
|---|
| 2026.03.19 | ₩294,067 | ₩299,843 | ₩285,505 | ₩289,123 | -1.68% | 14.2만 |
|---|
| 2026.03.18 | ₩294,041 | ₩295,247 | ₩289,511 | ₩294,067 | +0.01% | 18.3만 |
|---|
| 2026.03.17 | ₩306,302 | ₩306,838 | ₩296,144 | ₩297,739 | -2.80% | 15.2만 |
|---|
| 2026.03.16 | ₩302,845 | ₩308,191 | ₩299,990 | ₩305,444 | +0.86% | 16.8만 |
|---|
| 2026.03.13 | ₩305,538 | ₩308,312 | ₩293,746 | ₩301,451 | -1.34% | 13.4만 |
|---|
| 2026.03.12 | ₩302,027 | ₩306,637 | ₩301,357 | ₩302,510 | +0.16% | 10.9만 |
|---|
| 2026.03.11 | ₩305,391 | ₩307,280 | ₩299,133 | ₩305,458 | +0.02% | 10.9만 |
|---|
| 2026.03.10 | ₩306,985 | ₩311,622 | ₩303,943 | ₩306,543 | -0.14% | 16.8만 |
|---|
| 2026.03.09 | ₩312,854 | ₩313,136 | ₩305,766 | ₩308,473 | -1.40% | 15.7만 |
|---|
| 2026.03.06 | ₩315,039 | ₩318,362 | ₩310,375 | ₩316,674 | +0.52% | 19.3만 |
|---|
| 2026.03.05 | ₩326,335 | ₩326,335 | ₩315,454 | ₩316,071 | -3.15% | 13.2만 |
|---|
| 2026.03.04 | ₩327,179 | ₩329,645 | ₩319,689 | ₩327,420 | +0.07% | 15.4만 |
|---|
| 2026.03.03 | ₩318,737 | ₩327,233 | ₩311,233 | ₩326,750 | +2.51% | 14.7만 |
|---|
| 2026.03.02 | ₩319,193 | ₩323,065 | ₩315,052 | ₩321,833 | +0.83% | 13.3만 |
|---|
| 2026.02.27 | ₩322,369 | ₩324,030 | ₩315,561 | ₩319,193 | -0.99% | 21.8만 |
|---|
| 2026.02.26 | ₩330,610 | ₩335,005 | ₩319,421 | ₩324,486 | -1.85% | 18.1만 |
|---|
| 2026.02.25 | ₩328,064 | ₩329,712 | ₩320,144 | ₩329,270 | +0.37% | 9.9만 |
|---|
| 2026.02.24 | ₩325,839 | ₩330,208 | ₩321,632 | ₩328,037 | +0.67% | 13.2만 |
|---|
| 2026.02.23 | ₩316,968 | ₩327,286 | ₩312,881 | ₩325,142 | +2.58% | 15.7만 |
|---|
| 2026.02.20 | ₩321,551 | ₩321,551 | ₩314,382 | ₩319,568 | -0.62% | 10.8만 |
|---|
| 2026.02.19 | ₩324,084 | ₩324,740 | ₩316,633 | ₩319,354 | -1.46% | 7.6만 |
|---|
| 2026.02.18 | ₩323,266 | ₩325,866 | ₩321,551 | ₩324,781 | +0.47% | 12.1만 |
|---|
| 2026.02.17 | ₩329,993 | ₩330,891 | ₩321,109 | ₩323,266 | -2.04% | 14.8만 |
|---|
| 2026.02.13 | ₩323,990 | ₩329,270 | ₩315,816 | ₩327,930 | +1.22% | 12.9만 |
|---|
| 2026.02.12 | ₩318,188 | ₩329,270 | ₩318,188 | ₩321,082 | +0.91% | 17.9만 |
|---|
| 2026.02.11 | ₩320,359 | ₩322,328 | ₩315,923 | ₩316,379 | -1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩314,851 | ₩320,560 | ₩313,819 | ₩320,091 | +1.66% | 10.3만 |
|---|
| 2026.02.09 | ₩325,611 | ₩328,305 | ₩314,342 | ₩317,933 | -2.36% | 19.7만 |
|---|
| 2026.02.06 | ₩335,005 | ₩339,025 | ₩319,179 | ₩319,635 | -4.59% | 38.9만 |
|---|
| 2026.02.05 | ₩329,752 | ₩339,347 | ₩328,198 | ₩338,971 | +2.80% | 22.4만 |
|---|
| 2026.02.04 | ₩320,962 | ₩332,338 | ₩320,560 | ₩326,804 | +1.82% | 23.6만 |
|---|
| 2026.02.03 | ₩309,679 | ₩318,777 | ₩309,679 | ₩318,710 | +2.92% | 12.3만 |
|---|
| 2026.02.02 | ₩307,843 | ₩313,859 | ₩303,943 | ₩311,059 | +1.04% | 16.3만 |
|---|
| 2026.01.30 | ₩305,605 | ₩310,469 | ₩301,370 | ₩309,853 | +1.39% | 23.1만 |
|---|
| 2026.01.29 | ₩293,732 | ₩303,273 | ₩293,732 | ₩302,617 | +3.02% | 16.9만 |
|---|
| 2026.01.28 | ₩293,960 | ₩296,600 | ₩292,004 | ₩293,719 | -0.08% | 10.3만 |
|---|
| 2026.01.27 | ₩290,985 | ₩294,215 | ₩288,506 | ₩293,960 | +1.02% | 9.9만 |
|---|
| 2026.01.26 | ₩288,372 | ₩292,942 | ₩288,372 | ₩290,972 | +0.90% | 12.1만 |
|---|
| 2026.01.23 | ₩287,796 | ₩290,892 | ₩286,161 | ₩288,359 | +0.20% | 14.7만 |
|---|
| 2026.01.22 | ₩280,734 | ₩288,815 | ₩280,734 | ₩288,252 | +2.68% | 16.1만 |
|---|
| 2026.01.21 | ₩277,076 | ₩282,972 | ₩273,538 | ₩281,739 | +1.68% | 13.4만 |
|---|
| 2026.01.20 | ₩274,503 | ₩279,917 | ₩267,160 | ₩276,714 | +0.81% | 16만 |
|---|
| 2026.01.16 | ₩272,600 | ₩275,481 | ₩272,024 | ₩274,691 | +0.77% | 16.2만 |
|---|
| 2026.01.15 | ₩272,413 | ₩277,250 | ₩269,934 | ₩275,790 | +1.24% | 15.5만 |
|---|
| 2026.01.14 | ₩263,260 | ₩274,651 | ₩263,260 | ₩273,659 | +3.95% | 27.5만 |
|---|
| 2026.01.13 | ₩256,332 | ₩264,842 | ₩255,475 | ₩263,006 | +2.60% | 17.4만 |
|---|
| 2026.01.12 | ₩255,287 | ₩263,234 | ₩252,942 | ₩256,868 | +0.62% | 47.5만 |
|---|
| 2026.01.09 | ₩245,224 | ₩263,234 | ₩235,013 | ₩254,604 | +3.83% | 83.9만 |
|---|
| 2026.01.08 | ₩264,399 | ₩273,846 | ₩264,399 | ₩272,694 | +3.14% | 29만 |
|---|
| 2026.01.07 | ₩266,249 | ₩270,228 | ₩264,453 | ₩266,637 | +0.15% | 15.2만 |
|---|
| 2026.01.06 | ₩260,714 | ₩267,615 | ₩259,937 | ₩266,543 | +2.24% | 13.6만 |
|---|
| 2026.01.05 | ₩261,465 | ₩267,441 | ₩261,264 | ₩262,121 | +0.25% | 12.9만 |
|---|
| 2026.01.02 | ₩263,850 | ₩266,798 | ₩257,847 | ₩263,662 | -0.07% | 13.8만 |
|---|
| 2025.12.31 | ₩265,619 | ₩269,036 | ₩263,247 | ₩263,850 | -0.67% | 15.9만 |
|---|
| 2025.12.30 | ₩269,907 | ₩272,681 | ₩265,284 | ₩267,160 | -1.02% | 9만 |
|---|
| 2025.12.29 | ₩273,927 | ₩275,052 | ₩268,540 | ₩270,242 | -1.35% | 10.4만 |
|---|
| 2025.12.26 | ₩273,565 | ₩277,532 | ₩269,357 | ₩273,404 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩272,721 | ₩276,902 | ₩271,568 | ₩274,557 | +0.67% | 10.7만 |
|---|
| 2025.12.23 | ₩269,103 | ₩275,187 | ₩268,058 | ₩272,828 | +1.38% | 11만 |
|---|
| 2025.12.22 | ₩271,528 | ₩273,351 | ₩268,982 | ₩270,724 | -0.30% | 21만 |
|---|
| 2025.12.19 | ₩274,248 | ₩275,950 | ₩270,738 | ₩271,783 | -0.90% | 33만 |
|---|
| 2025.12.18 | ₩276,661 | ₩278,657 | ₩274,704 | ₩275,723 | -0.34% | 8.2만 |
|---|
| 2025.12.17 | ₩281,136 | ₩281,270 | ₩276,218 | ₩278,228 | -1.03% | 11.3만 |
|---|
| 2025.12.16 | ₩275,200 | ₩278,228 | ₩273,136 | ₩275,964 | +0.28% | 11.4만 |
|---|
| 2025.12.15 | ₩272,882 | ₩280,399 | ₩272,815 | ₩276,540 | +1.34% | 12.1만 |
|---|
| 2025.12.12 | ₩268,741 | ₩273,552 | ₩261,947 | ₩273,404 | +1.74% | 14만 |
|---|
| 2025.12.11 | ₩263,542 | ₩274,396 | ₩263,542 | ₩269,518 | +2.27% | 11.7만 |
|---|
| 2025.12.10 | ₩255,622 | ₩261,639 | ₩255,622 | ₩258,865 | +1.27% | 10.3만 |
|---|
| 2025.12.09 | ₩251,307 | ₩258,597 | ₩251,307 | ₩255,622 | +1.72% | 10.5만 |
|---|
| 2025.12.08 | ₩255,046 | ₩255,394 | ₩249,498 | ₩251,281 | -1.48% | 12.8만 |
|---|
| 2025.12.05 | ₩260,513 | ₩260,513 | ₩253,934 | ₩255,582 | -1.89% | 9.1만 |
|---|
| 2025.12.04 | ₩262,590 | ₩262,912 | ₩258,262 | ₩258,986 | -1.37% | 6.8만 |
|---|
| 2025.12.03 | ₩264,667 | ₩266,798 | ₩261,022 | ₩261,170 | -1.32% | 9.2만 |
|---|
| 2025.12.02 | ₩263,341 | ₩265,378 | ₩260,098 | ₩262,537 | -0.31% | 8.6만 |
|---|
| 2025.12.01 | ₩261,880 | ₩264,359 | ₩259,615 | ₩264,265 | +0.91% | 16.2만 |
|---|
| 2025.11.28 | ₩264,091 | ₩264,935 | ₩260,647 | ₩262,376 | -0.65% | 5.4만 |
|---|
| 2025.11.26 | ₩260,835 | ₩266,061 | ₩260,835 | ₩264,024 | +1.22% | 15만 |
|---|
| 2025.11.25 | ₩260,192 | ₩265,002 | ₩259,227 | ₩261,424 | +0.47% | 9.7만 |
|---|
| 2025.11.24 | ₩265,123 | ₩267,334 | ₩257,954 | ₩258,744 | -2.41% | 17.4만 |
|---|
| 2025.11.21 | ₩265,351 | ₩270,912 | ₩264,225 | ₩266,691 | +0.50% | 9.5만 |
|---|
| 2025.11.20 | ₩260,366 | ₩266,101 | ₩258,731 | ₩264,654 | +1.65% | 10.4만 |
|---|
| 2025.11.19 | ₩261,773 | ₩262,644 | ₩257,940 | ₩260,540 | -0.47% | 9.6만 |
|---|
| 2025.11.18 | ₩261,786 | ₩264,172 | ₩260,982 | ₩261,880 | +0.04% | 6.7만 |
|---|
| 2025.11.17 | ₩265,445 | ₩267,897 | ₩260,674 | ₩261,773 | -1.38% | 7만 |
|---|
| 2025.11.14 | ₩266,249 | ₩268,553 | ₩262,644 | ₩265,512 | -0.28% | 7.8만 |
|---|
| 2025.11.13 | ₩269,156 | ₩271,314 | ₩264,976 | ₩265,297 | -1.43% | 7.6만 |
|---|
| 2025.11.12 | ₩268,326 | ₩270,094 | ₩266,490 | ₩269,143 | +0.30% | 8.7만 |
|---|
| 2025.11.11 | ₩265,351 | ₩270,255 | ₩265,324 | ₩268,500 | +1.19% | 7.5만 |
|---|
| 2025.11.10 | ₩265,820 | ₩267,629 | ₩263,019 | ₩265,337 | -0.18% | 10.1만 |
|---|
| 2025.11.07 | ₩260,929 | ₩266,932 | ₩260,929 | ₩265,699 | +1.83% | 12.8만 |
|---|
| 2025.11.06 | ₩263,475 | ₩267,414 | ₩257,498 | ₩260,272 | -1.22% | 10.7만 |
|---|
| 2025.11.05 | ₩264,600 | ₩266,235 | ₩263,059 | ₩265,351 | +0.28% | 9.2만 |
|---|
| 2025.11.04 | ₩260,902 | ₩265,311 | ₩260,741 | ₩264,600 | +1.42% | 11.3만 |
|---|
| 2025.11.03 | ₩259,575 | ₩262,470 | ₩257,110 | ₩260,902 | +0.51% | 13.6만 |
|---|
| 2025.10.31 | ₩260,366 | ₩263,153 | ₩257,404 | ₩260,339 | -0.01% | 12.1만 |
|---|
| 2025.10.30 | ₩259,106 | ₩263,984 | ₩257,927 | ₩259,562 | +0.18% | 13.9만 |
|---|
| 2025.10.29 | ₩268,071 | ₩270,456 | ₩255,917 | ₩256,493 | -4.32% | 13.8만 |
|---|
| 2025.10.28 | ₩264,935 | ₩271,099 | ₩264,064 | ₩270,925 | +2.26% | 15.6만 |
|---|
| 2025.10.27 | ₩269,907 | ₩270,590 | ₩260,821 | ₩261,813 | -3.00% | 15.4만 |
|---|
| 2025.10.24 | ₩275,924 | ₩278,416 | ₩270,376 | ₩271,367 | -1.65% | 19.2만 |
|---|
| 2025.10.23 | ₩285,478 | ₩288,104 | ₩271,461 | ₩276,768 | -3.05% | 35.3만 |
|---|
| 2025.10.22 | ₩266,141 | ₩271,073 | ₩264,292 | ₩269,317 | +1.19% | 25.5만 |
|---|
| 2025.10.21 | ₩257,900 | ₩266,865 | ₩251,120 | ₩266,101 | +3.18% | 22.5만 |
|---|
| 2025.10.20 | ₩258,691 | ₩260,125 | ₩256,118 | ₩258,718 | +0.01% | 13.6만 |
|---|
| 2025.10.17 | ₩255,354 | ₩261,063 | ₩255,354 | ₩260,607 | +2.06% | 12.4만 |
|---|
| 2025.10.16 | ₩255,006 | ₩258,450 | ₩252,513 | ₩253,894 | -0.44% | 12.3만 |
|---|
| 2025.10.15 | ₩255,461 | ₩261,103 | ₩253,317 | ₩255,180 | -0.11% | 15.5만 |
|---|
| 2025.10.14 | ₩257,820 | ₩261,840 | ₩255,274 | ₩256,239 | -0.61% | 11.2만 |
|---|
| 2025.10.13 | ₩257,753 | ₩259,441 | ₩254,671 | ₩258,115 | +0.14% | 9.3만 |
|---|
| 2025.10.10 | ₩258,517 | ₩259,870 | ₩254,617 | ₩257,471 | -0.40% | 10.9만 |
|---|