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 | ₩272,052 | ₩273,072 | ₩268,243 | ₩271,301 | -0.28% | 9.2만 |
| 2026.10.08 | ₩270,242 | ₩274,694 | ₩268,243 | ₩273,460 | +1.19% | 13.1만 |
| 2026.10.07 | ₩272,079 | ₩272,964 | ₩269,209 | ₩270,242 | -0.68% | 9.9만 |
| 2026.10.06 | ₩277,940 | ₩277,940 | ₩273,756 | ₩273,823 | -1.48% | 8.3만 |
| 2026.10.05 | ₩271,985 | ₩276,746 | ₩270,644 | ₩276,089 | +1.51% | 11.7만 |
| 2026.10.02 | ₩275,995 | ₩275,995 | ₩271,073 | ₩272,280 | -1.35% | 9.8만 |
| 2026.10.01 | ₩270,872 | ₩273,018 | ₩269,531 | ₩271,355 | +0.18% | 12.6만 |
| 2026.09.30 | ₩272,481 | ₩272,790 | ₩268,753 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,872 |
| -0.59% |
| 9.5만 |
| 2026.09.29 | ₩270,939 | ₩273,112 | ₩266,084 | ₩272,240 | +0.48% | 18.2만 |
|---|
| 2026.09.28 | ₩267,238 | ₩273,876 | ₩265,910 | ₩273,460 | +2.33% | 11.3만 |
|---|
| 2026.09.25 | ₩264,381 | ₩267,519 | ₩262,852 | ₩267,117 | +1.03% | 9.2만 |
|---|
| 2026.09.24 | ₩267,868 | ₩267,868 | ₩262,450 | ₩264,461 | -1.27% | 11.4만 |
|---|
| 2026.09.23 | ₩263,254 | ₩270,765 | ₩261,792 | ₩267,345 | +1.55% | 20.4만 |
|---|
| 2026.09.22 | ₩257,836 | ₩262,664 | ₩257,326 | ₩260,492 | +1.03% | 11.2만 |
|---|
| 2026.09.21 | ₩255,073 | ₩257,568 | ₩253,665 | ₩256,884 | +0.71% | 9.9만 |
|---|
| 2026.09.18 | ₩253,665 | ₩256,012 | ₩251,841 | ₩253,866 | +0.08% | 28.3만 |
|---|
| 2026.09.17 | ₩257,394 | ₩257,394 | ₩253,129 | ₩255,502 | -0.73% | 15.8만 |
|---|
| 2026.09.16 | ₩255,972 | ₩257,581 | ₩253,880 | ₩254,349 | -0.63% | 11.1만 |
|---|
| 2026.09.15 | ₩256,549 | ₩258,171 | ₩254,363 | ₩254,591 | -0.76% | 15.7만 |
|---|
| 2026.09.14 | ₩263,160 | ₩264,072 | ₩255,999 | ₩257,166 | -2.28% | 12.5만 |
|---|
| 2026.09.11 | ₩269,786 | ₩270,255 | ₩260,250 | ₩261,283 | -3.15% | 10.3만 |
|---|
| 2026.09.10 | ₩267,197 | ₩270,832 | ₩265,776 | ₩266,942 | -0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩268,512 | ₩270,269 | ₩265,601 | ₩268,015 | -0.18% | 11.6만 |
|---|
| 2026.09.08 | ₩275,459 | ₩276,639 | ₩269,518 | ₩270,550 | -1.78% | 12.9만 |
|---|
| 2026.09.04 | ₩279,321 | ₩283,693 | ₩276,934 | ₩278,383 | -0.34% | 11.3만 |
|---|
| 2026.09.03 | ₩286,108 | ₩288,079 | ₩281,642 | ₩282,258 | -1.35% | 7.5만 |
|---|
| 2026.09.02 | ₩287,382 | ₩289,434 | ₩284,123 | ₩284,431 | -1.03% | 11.1만 |
|---|
| 2026.09.01 | ₩285,155 | ₩288,830 | ₩284,230 | ₩285,196 | +0.01% | 9만 |
|---|
| 2026.08.31 | ₩290,051 | ₩290,051 | ₩285,799 | ₩287,207 | -0.98% | 11.3만 |
|---|
| 2026.08.28 | ₩295,375 | ₩295,710 | ₩289,460 | ₩291,258 | -1.39% | 6.5만 |
|---|
| 2026.08.27 | ₩286,470 | ₩296,408 | ₩286,470 | ₩293,605 | +2.49% | 8.2만 |
|---|
| 2026.08.26 | ₩289,796 | ₩291,070 | ₩287,489 | ₩290,466 | +0.23% | 8.1만 |
|---|
| 2026.08.25 | ₩289,541 | ₩290,305 | ₩283,895 | ₩287,207 | -0.81% | 7.7만 |
|---|
| 2026.08.24 | ₩291,231 | ₩296,005 | ₩289,179 | ₩289,541 | -0.58% | 9만 |
|---|
| 2026.08.21 | ₩285,880 | ₩291,311 | ₩281,789 | ₩291,137 | +1.84% | 13.8만 |
|---|
| 2026.08.20 | ₩295,066 | ₩302,309 | ₩284,217 | ₩284,217 | -3.68% | 9.7만 |
|---|
| 2026.08.19 | ₩308,947 | ₩311,442 | ₩298,647 | ₩299,385 | -3.10% | 7.8만 |
|---|
| 2026.08.18 | ₩309,752 | ₩312,233 | ₩308,196 | ₩308,478 | -0.41% | 10.1만 |
|---|
| 2026.08.17 | ₩304,682 | ₩309,765 | ₩304,387 | ₩307,137 | +0.81% | 8.7만 |
|---|
| 2026.08.14 | ₩307,955 | ₩310,771 | ₩305,273 | ₩307,445 | -0.17% | 9.1만 |
|---|
| 2026.08.13 | ₩315,063 | ₩316,511 | ₩308,505 | ₩308,599 | -2.05% | 7.6만 |
|---|
| 2026.08.12 | ₩313,346 | ₩314,030 | ₩310,946 | ₩311,817 | -0.49% | 8.4만 |
|---|
| 2026.08.11 | ₩314,527 | ₩319,797 | ₩311,965 | ₩312,635 | -0.60% | 6.8만 |
|---|
| 2026.08.10 | ₩311,308 | ₩317,839 | ₩311,053 | ₩314,513 | +1.03% | 8.5만 |
|---|
| 2026.08.07 | ₩312,904 | ₩317,839 | ₩307,874 | ₩315,076 | +0.69% | 11.4만 |
|---|
| 2026.08.06 | ₩315,452 | ₩316,511 | ₩308,357 | ₩310,074 | -1.70% | 7.6만 |
|---|
| 2026.08.05 | ₩316,525 | ₩318,148 | ₩312,112 | ₩314,902 | -0.51% | 10.8만 |
|---|
| 2026.08.04 | ₩304,857 | ₩316,525 | ₩304,441 | ₩316,511 | +3.82% | 22.7만 |
|---|
| 2026.08.03 | ₩305,366 | ₩312,904 | ₩303,770 | ₩304,830 | -0.18% | 10.1만 |
|---|
| 2026.07.31 | ₩303,958 | ₩305,809 | ₩302,470 | ₩304,629 | +0.22% | 11.2만 |
|---|
| 2026.07.30 | ₩298,594 | ₩308,210 | ₩297,735 | ₩305,460 | +2.30% | 12.8만 |
|---|
| 2026.07.29 | ₩302,242 | ₩306,198 | ₩293,712 | ₩298,272 | -1.31% | 22.4만 |
|---|
| 2026.07.28 | ₩320,092 | ₩324,545 | ₩307,003 | ₩307,579 | -3.91% | 10.9만 |
|---|
| 2026.07.27 | ₩311,750 | ₩314,902 | ₩309,940 | ₩313,226 | +0.47% | 10.6만 |
|---|
| 2026.07.24 | ₩312,206 | ₩315,157 | ₩308,022 | ₩310,248 | -0.63% | 9.3만 |
|---|
| 2026.07.23 | ₩311,844 | ₩317,423 | ₩309,202 | ₩311,965 | +0.04% | 11.2만 |
|---|
| 2026.07.22 | ₩320,709 | ₩320,709 | ₩312,810 | ₩318,013 | -0.84% | 11.2만 |
|---|
| 2026.07.21 | ₩317,584 | ₩321,608 | ₩313,843 | ₩318,818 | +0.39% | 17.8만 |
|---|
| 2026.07.20 | ₩330,392 | ₩331,693 | ₩319,301 | ₩321,326 | -2.74% | 15.1만 |
|---|
| 2026.07.17 | ₩341,712 | ₩348,391 | ₩330,741 | ₩330,982 | -3.14% | 16.2만 |
|---|
| 2026.07.16 | ₩333,262 | ₩346,687 | ₩333,262 | ₩343,817 | +3.17% | 14.4만 |
|---|
| 2026.07.15 | ₩333,598 | ₩337,299 | ₩330,620 | ₩334,483 | +0.27% | 13.5만 |
|---|
| 2026.07.14 | ₩337,970 | ₩337,970 | ₩329,923 | ₩334,107 | -1.14% | 13.9만 |
|---|
| 2026.07.13 | ₩357,162 | ₩358,610 | ₩333,101 | ₩337,205 | -5.59% | 28.7만 |
|---|
| 2026.07.10 | ₩391,736 | ₩400,870 | ₩350,697 | ₩355,284 | -9.31% | 117.5만 |
|---|
| 2026.07.09 | ₩327,844 | ₩331,720 | ₩320,092 | ₩321,098 | -2.06% | 31.9만 |
|---|
| 2026.07.08 | ₩334,308 | ₩335,609 | ₩325,725 | ₩330,714 | -1.08% | 12.1만 |
|---|
| 2026.07.07 | ₩333,075 | ₩338,681 | ₩330,486 | ₩334,818 | +0.52% | 14.2만 |
|---|
| 2026.07.06 | ₩328,622 | ₩332,806 | ₩323,552 | ₩330,526 | +0.58% | 11.3만 |
|---|
| 2026.07.02 | ₩325,819 | ₩331,532 | ₩325,068 | ₩329,695 | +1.19% | 13만 |
|---|
| 2026.07.01 | ₩326,758 | ₩328,796 | ₩323,043 | ₩323,794 | -0.91% | 13만 |
|---|
| 2026.06.30 | ₩327,039 | ₩331,170 | ₩324,210 | ₩326,758 | -0.09% | 11만 |
|---|
| 2026.06.29 | ₩329,708 | ₩330,768 | ₩323,056 | ₩329,145 | -0.17% | 21.5만 |
|---|
| 2026.06.26 | ₩332,082 | ₩334,510 | ₩329,816 | ₩333,048 | +0.29% | 31.5만 |
|---|
| 2026.06.25 | ₩326,852 | ₩331,774 | ₩325,551 | ₩330,003 | +0.96% | 11만 |
|---|
| 2026.06.24 | ₩308,089 | ₩328,609 | ₩305,782 | ₩327,348 | +6.25% | 28.1만 |
|---|
| 2026.06.23 | ₩300,511 | ₩308,491 | ₩300,297 | ₩304,696 | +1.39% | 13.4만 |
|---|
| 2026.06.22 | ₩304,307 | ₩304,307 | ₩298,795 | ₩299,224 | -1.67% | 13.7만 |
|---|
| 2026.06.18 | ₩304,294 | ₩309,792 | ₩302,550 | ₩304,723 | +0.14% | 33.8만 |
|---|
| 2026.06.17 | ₩303,355 | ₩303,502 | ₩296,810 | ₩302,765 | -0.19% | 13.1만 |
|---|
| 2026.06.16 | ₩304,884 | ₩309,806 | ₩299,170 | ₩305,299 | +0.14% | 10.7만 |
|---|
| 2026.06.15 | ₩297,172 | ₩304,723 | ₩297,172 | ₩303,556 | +2.15% | 13.9만 |
|---|
| 2026.06.12 | ₩299,667 | ₩303,918 | ₩293,377 | ₩299,090 | -0.19% | 17.5만 |
|---|
| 2026.06.11 | ₩298,379 | ₩304,039 | ₩298,379 | ₩300,579 | +0.74% | 13.5만 |
|---|
| 2026.06.10 | ₩288,307 | ₩299,680 | ₩285,638 | ₩298,379 | +3.49% | 25.1만 |
|---|
| 2026.06.09 | ₩276,062 | ₩287,824 | ₩276,062 | ₩286,765 | +3.88% | 23.9만 |
|---|
| 2026.06.08 | ₩272,830 | ₩277,685 | ₩272,589 | ₩275,673 | +1.04% | 10.4만 |
|---|
| 2026.06.05 | ₩268,834 | ₩277,792 | ₩268,834 | ₩272,776 | +1.47% | 14.7만 |
|---|
| 2026.06.04 | ₩269,585 | ₩273,085 | ₩267,828 | ₩272,307 | +1.01% | 9.4만 |
|---|
| 2026.06.03 | ₩265,856 | ₩269,491 | ₩263,335 | ₩266,285 | +0.16% | 15.9만 |
|---|
| 2026.06.02 | ₩264,005 | ₩267,922 | ₩258,681 | ₩267,238 | +1.22% | 13.8만 |
|---|
| 2026.06.01 | ₩266,446 | ₩268,190 | ₩262,101 | ₩264,005 | -0.92% | 13만 |
|---|
| 2026.05.29 | ₩268,217 | ₩271,811 | ₩264,287 | ₩268,190 | -0.01% | 23.9만 |
|---|
| 2026.05.28 | ₩273,581 | ₩284,015 | ₩269,987 | ₩270,497 | -1.13% | 13.5만 |
|---|
| 2026.05.27 | ₩276,907 | ₩281,642 | ₩274,279 | ₩275,647 | -0.46% | 12.9만 |
|---|
| 2026.05.26 | ₩277,256 | ₩278,771 | ₩271,449 | ₩274,413 | -1.03% | 12.1만 |
|---|
| 2026.05.22 | ₩277,243 | ₩282,916 | ₩275,445 | ₩278,020 | +0.28% | 17.9만 |
|---|
| 2026.05.21 | ₩276,572 | ₩279,496 | ₩269,343 | ₩276,934 | +0.13% | 9.5만 |
|---|
| 2026.05.20 | ₩273,836 | ₩279,643 | ₩271,073 | ₩278,973 | +1.88% | 16.2만 |
|---|
| 2026.05.19 | ₩273,447 | ₩279,442 | ₩269,571 | ₩273,836 | +0.14% | 18.9만 |
|---|
| 2026.05.18 | ₩269,692 | ₩278,047 | ₩269,692 | ₩273,823 | +1.53% | 9.9만 |
|---|
| 2026.05.15 | ₩270,738 | ₩273,232 | ₩267,801 | ₩270,067 | -0.25% | 10.7만 |
|---|
| 2026.05.14 | ₩267,640 | ₩271,529 | ₩266,017 | ₩270,738 | +1.16% | 14.4만 |
|---|
| 2026.05.13 | ₩273,313 | ₩273,393 | ₩266,044 | ₩267,640 | -2.08% | 10.6만 |
|---|
| 2026.05.12 | ₩278,543 | ₩278,959 | ₩272,750 | ₩274,507 | -1.45% | 17만 |
|---|
| 2026.05.11 | ₩279,603 | ₩279,603 | ₩273,085 | ₩276,706 | -1.04% | 12.7만 |
|---|
| 2026.05.08 | ₩281,320 | ₩283,117 | ₩276,800 | ₩279,026 | -0.82% | 8.5만 |
|---|
| 2026.05.07 | ₩283,305 | ₩285,196 | ₩278,141 | ₩281,320 | -0.70% | 14.2만 |
|---|
| 2026.05.06 | ₩283,854 | ₩285,343 | ₩282,312 | ₩282,822 | -0.36% | 13.2만 |
|---|
| 2026.05.05 | ₩274,386 | ₩283,720 | ₩270,483 | ₩280,756 | +2.32% | 14.7만 |
|---|
| 2026.05.04 | ₩282,634 | ₩282,634 | ₩267,922 | ₩273,957 | -3.07% | 18.9만 |
|---|
| 2026.05.01 | ₩284,941 | ₩289,501 | ₩278,262 | ₩283,063 | -0.66% | 11.5만 |
|---|
| 2026.04.30 | ₩285,464 | ₩289,071 | ₩279,965 | ₩281,588 | -1.36% | 23.4만 |
|---|
| 2026.04.29 | ₩291,298 | ₩291,298 | ₩279,938 | ₩286,228 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩299,036 | ₩301,705 | ₩293,403 | ₩294,168 | -1.63% | 14.6만 |
|---|
| 2026.04.27 | ₩301,705 | ₩303,529 | ₩296,689 | ₩296,917 | -1.59% | 11.5만 |
|---|
| 2026.04.24 | ₩299,103 | ₩302,939 | ₩292,652 | ₩301,705 | +0.87% | 17만 |
|---|
| 2026.04.23 | ₩300,672 | ₩305,943 | ₩297,695 | ₩299,157 | -0.50% | 22.8만 |
|---|
| 2026.04.22 | ₩293,913 | ₩300,579 | ₩291,070 | ₩300,444 | +2.22% | 18만 |
|---|
| 2026.04.21 | ₩288,817 | ₩297,735 | ₩288,683 | ₩293,792 | +1.72% | 25.5만 |
|---|
| 2026.04.20 | ₩285,812 | ₩291,016 | ₩284,431 | ₩288,817 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩272,495 | ₩287,020 | ₩272,495 | ₩286,175 | +5.02% | 25.2만 |
|---|
| 2026.04.16 | ₩270,161 | ₩273,916 | ₩266,285 | ₩273,112 | +1.09% | 15.5만 |
|---|
| 2026.04.15 | ₩273,018 | ₩276,585 | ₩268,766 | ₩270,067 | -1.08% | 23.1만 |
|---|
| 2026.04.14 | ₩274,453 | ₩278,409 | ₩270,912 | ₩274,627 | +0.06% | 18만 |
|---|
| 2026.04.13 | ₩286,952 | ₩287,140 | ₩272,133 | ₩277,672 | -3.23% | 37.7만 |
|---|
| 2026.04.10 | ₩294,168 | ₩299,425 | ₩280,381 | ₩287,020 | -2.43% | 39.8만 |
|---|
| 2026.04.09 | ₩290,694 | ₩301,142 | ₩289,823 | ₩299,103 | +2.89% | 32.7만 |
|---|
| 2026.04.08 | ₩288,441 | ₩295,469 | ₩288,347 | ₩294,141 | +1.98% | 20.8만 |
|---|
| 2026.04.07 | ₩282,379 | ₩285,437 | ₩280,166 | ₩284,927 | +0.90% | 15.8만 |
|---|
| 2026.04.06 | ₩277,068 | ₩284,592 | ₩274,694 | ₩282,366 | +1.91% | 14.6만 |
|---|
| 2026.04.02 | ₩274,386 | ₩278,101 | ₩269,719 | ₩276,518 | +0.78% | 18.1만 |
|---|
| 2026.04.01 | ₩275,030 | ₩278,007 | ₩271,341 | ₩275,754 | +0.26% | 23.9만 |
|---|
| 2026.03.31 | ₩275,687 | ₩281,025 | ₩268,230 | ₩273,514 | -0.79% | 21.4만 |
|---|
| 2026.03.30 | ₩272,549 | ₩280,797 | ₩270,000 | ₩273,031 | +0.18% | 15.1만 |
|---|
| 2026.03.27 | ₩276,491 | ₩277,591 | ₩268,968 | ₩269,853 | -2.40% | 22.8만 |
|---|
| 2026.03.26 | ₩287,355 | ₩291,432 | ₩268,686 | ₩275,767 | -4.03% | 16.1만 |
|---|
| 2026.03.25 | ₩289,903 | ₩291,177 | ₩285,571 | ₩289,836 | -0.02% | 8.5만 |
|---|
| 2026.03.24 | ₩286,993 | ₩293,256 | ₩286,993 | ₩288,723 | +0.60% | 8만 |
|---|
| 2026.03.23 | ₩289,890 | ₩292,344 | ₩286,550 | ₩289,246 | -0.22% | 10.6만 |
|---|
| 2026.03.20 | ₩290,158 | ₩290,158 | ₩283,667 | ₩286,778 | -1.16% | 40.2만 |
|---|
| 2026.03.19 | ₩294,315 | ₩300,096 | ₩285,745 | ₩289,367 | -1.68% | 14.2만 |
|---|
| 2026.03.18 | ₩294,289 | ₩295,496 | ₩289,755 | ₩294,315 | +0.01% | 18.3만 |
|---|
| 2026.03.17 | ₩306,560 | ₩307,097 | ₩296,394 | ₩297,990 | -2.80% | 15.2만 |
|---|
| 2026.03.16 | ₩303,100 | ₩308,451 | ₩300,243 | ₩305,702 | +0.86% | 16.8만 |
|---|
| 2026.03.13 | ₩305,796 | ₩308,572 | ₩293,994 | ₩301,705 | -1.34% | 13.4만 |
|---|
| 2026.03.12 | ₩302,282 | ₩306,895 | ₩301,611 | ₩302,765 | +0.16% | 10.9만 |
|---|
| 2026.03.11 | ₩305,648 | ₩307,539 | ₩299,385 | ₩305,715 | +0.02% | 10.9만 |
|---|
| 2026.03.10 | ₩307,244 | ₩311,884 | ₩304,200 | ₩306,801 | -0.14% | 16.8만 |
|---|
| 2026.03.09 | ₩313,118 | ₩313,400 | ₩306,024 | ₩308,733 | -1.40% | 15.7만 |
|---|
| 2026.03.06 | ₩315,304 | ₩318,630 | ₩310,637 | ₩316,941 | +0.52% | 19.3만 |
|---|
| 2026.03.05 | ₩326,610 | ₩326,610 | ₩315,720 | ₩316,337 | -3.15% | 13.2만 |
|---|
| 2026.03.04 | ₩327,455 | ₩329,923 | ₩319,958 | ₩327,697 | +0.07% | 15.4만 |
|---|
| 2026.03.03 | ₩319,006 | ₩327,509 | ₩311,495 | ₩327,026 | +2.51% | 14.7만 |
|---|
| 2026.03.02 | ₩319,462 | ₩323,338 | ₩315,318 | ₩322,104 | +0.83% | 13.3만 |
|---|
| 2026.02.27 | ₩322,640 | ₩324,303 | ₩315,827 | ₩319,462 | -0.99% | 21.8만 |
|---|
| 2026.02.26 | ₩330,889 | ₩335,288 | ₩319,690 | ₩324,759 | -1.85% | 18.1만 |
|---|
| 2026.02.25 | ₩328,340 | ₩329,990 | ₩320,414 | ₩329,547 | +0.37% | 9.9만 |
|---|
| 2026.02.24 | ₩326,114 | ₩330,486 | ₩321,903 | ₩328,314 | +0.67% | 13.2만 |
|---|
| 2026.02.23 | ₩317,236 | ₩327,562 | ₩313,145 | ₩325,417 | +2.58% | 15.7만 |
|---|
| 2026.02.20 | ₩321,822 | ₩321,822 | ₩314,647 | ₩319,837 | -0.62% | 10.8만 |
|---|
| 2026.02.19 | ₩324,357 | ₩325,014 | ₩316,900 | ₩319,623 | -1.46% | 7.6만 |
|---|
| 2026.02.18 | ₩323,539 | ₩326,141 | ₩321,822 | ₩325,055 | +0.47% | 12.1만 |
|---|
| 2026.02.17 | ₩330,272 | ₩331,170 | ₩321,380 | ₩323,539 | -2.04% | 14.8만 |
|---|
| 2026.02.13 | ₩324,263 | ₩329,547 | ₩316,082 | ₩328,206 | +1.22% | 12.9만 |
|---|
| 2026.02.12 | ₩318,456 | ₩329,547 | ₩318,456 | ₩321,353 | +0.91% | 17.9만 |
|---|
| 2026.02.11 | ₩320,629 | ₩322,600 | ₩316,190 | ₩316,646 | -1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩315,117 | ₩320,830 | ₩314,084 | ₩320,360 | +1.66% | 10.3만 |
|---|
| 2026.02.09 | ₩325,886 | ₩328,582 | ₩314,607 | ₩318,201 | -2.36% | 19.7만 |
|---|
| 2026.02.06 | ₩335,288 | ₩339,311 | ₩319,449 | ₩319,905 | -4.59% | 38.9만 |
|---|
| 2026.02.05 | ₩330,030 | ₩339,633 | ₩328,474 | ₩339,257 | +2.80% | 22.4만 |
|---|
| 2026.02.04 | ₩321,232 | ₩332,619 | ₩320,830 | ₩327,080 | +1.82% | 23.6만 |
|---|
| 2026.02.03 | ₩309,940 | ₩319,046 | ₩309,940 | ₩318,979 | +2.92% | 12.3만 |
|---|
| 2026.02.02 | ₩308,102 | ₩314,124 | ₩304,200 | ₩311,321 | +1.04% | 16.3만 |
|---|
| 2026.01.30 | ₩305,863 | ₩310,731 | ₩301,625 | ₩310,114 | +1.39% | 23.1만 |
|---|
| 2026.01.29 | ₩293,980 | ₩303,529 | ₩293,980 | ₩302,872 | +3.02% | 16.9만 |
|---|
| 2026.01.28 | ₩294,208 | ₩296,850 | ₩292,250 | ₩293,967 | -0.08% | 10.3만 |
|---|
| 2026.01.27 | ₩291,231 | ₩294,463 | ₩288,750 | ₩294,208 | +1.02% | 9.9만 |
|---|
| 2026.01.26 | ₩288,615 | ₩293,189 | ₩288,615 | ₩291,217 | +0.90% | 12.1만 |
|---|
| 2026.01.23 | ₩288,039 | ₩291,137 | ₩286,403 | ₩288,602 | +0.20% | 14.7만 |
|---|
| 2026.01.22 | ₩280,971 | ₩289,058 | ₩280,971 | ₩288,495 | +2.68% | 16.1만 |
|---|
| 2026.01.21 | ₩277,310 | ₩283,211 | ₩273,769 | ₩281,977 | +1.68% | 13.4만 |
|---|
| 2026.01.20 | ₩274,735 | ₩280,153 | ₩267,385 | ₩276,947 | +0.81% | 16만 |
|---|
| 2026.01.16 | ₩272,830 | ₩275,714 | ₩272,253 | ₩274,922 | +0.77% | 16.2만 |
|---|
| 2026.01.15 | ₩272,642 | ₩277,484 | ₩270,161 | ₩276,022 | +1.24% | 15.5만 |
|---|
| 2026.01.14 | ₩263,482 | ₩274,882 | ₩263,482 | ₩273,890 | +3.95% | 27.5만 |
|---|
| 2026.01.13 | ₩256,549 | ₩265,065 | ₩255,690 | ₩263,228 | +2.60% | 17.4만 |
|---|
| 2026.01.12 | ₩255,502 | ₩263,456 | ₩253,155 | ₩257,085 | +0.62% | 47.5만 |
|---|
| 2026.01.09 | ₩245,430 | ₩263,456 | ₩235,211 | ₩254,819 | +3.83% | 83.9만 |
|---|
| 2026.01.08 | ₩264,622 | ₩274,077 | ₩264,622 | ₩272,924 | +3.14% | 29만 |
|---|
| 2026.01.07 | ₩266,473 | ₩270,456 | ₩264,676 | ₩266,862 | +0.15% | 15.2만 |
|---|
| 2026.01.06 | ₩260,934 | ₩267,841 | ₩260,156 | ₩266,768 | +2.24% | 13.6만 |
|---|
| 2026.01.05 | ₩261,685 | ₩267,667 | ₩261,484 | ₩262,342 | +0.25% | 12.9만 |
|---|
| 2026.01.02 | ₩264,072 | ₩267,023 | ₩258,064 | ₩263,885 | -0.07% | 13.8만 |
|---|
| 2025.12.31 | ₩265,843 | ₩269,263 | ₩263,469 | ₩264,072 | -0.67% | 15.9만 |
|---|
| 2025.12.30 | ₩270,134 | ₩272,911 | ₩265,507 | ₩267,385 | -1.02% | 9만 |
|---|
| 2025.12.29 | ₩274,158 | ₩275,284 | ₩268,766 | ₩270,470 | -1.35% | 10.4만 |
|---|
| 2025.12.26 | ₩273,796 | ₩277,766 | ₩269,585 | ₩273,635 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩272,951 | ₩277,135 | ₩271,797 | ₩274,788 | +0.67% | 10.7만 |
|---|
| 2025.12.23 | ₩269,330 | ₩275,419 | ₩268,284 | ₩273,058 | +1.38% | 11만 |
|---|
| 2025.12.22 | ₩271,757 | ₩273,581 | ₩269,209 | ₩270,953 | -0.30% | 21만 |
|---|
| 2025.12.19 | ₩274,480 | ₩276,183 | ₩270,966 | ₩272,012 | -0.90% | 33만 |
|---|
| 2025.12.18 | ₩276,894 | ₩278,892 | ₩274,936 | ₩275,955 | -0.34% | 8.2만 |
|---|
| 2025.12.17 | ₩281,373 | ₩281,507 | ₩276,451 | ₩278,463 | -1.03% | 11.3만 |
|---|
| 2025.12.16 | ₩275,432 | ₩278,463 | ₩273,367 | ₩276,196 | +0.28% | 11.4만 |
|---|
| 2025.12.15 | ₩273,112 | ₩280,636 | ₩273,045 | ₩276,773 | +1.34% | 12.1만 |
|---|
| 2025.12.12 | ₩268,968 | ₩273,782 | ₩262,168 | ₩273,635 | +1.74% | 14만 |
|---|
| 2025.12.11 | ₩263,764 | ₩274,627 | ₩263,764 | ₩269,746 | +2.27% | 11.7만 |
|---|
| 2025.12.10 | ₩255,838 | ₩261,860 | ₩255,838 | ₩259,083 | +1.27% | 10.3만 |
|---|
| 2025.12.09 | ₩251,519 | ₩258,815 | ₩251,519 | ₩255,838 | +1.72% | 10.5만 |
|---|
| 2025.12.08 | ₩255,261 | ₩255,610 | ₩249,709 | ₩251,492 | -1.48% | 12.8만 |
|---|
| 2025.12.05 | ₩260,733 | ₩260,733 | ₩254,148 | ₩255,798 | -1.89% | 9.1만 |
|---|
| 2025.12.04 | ₩262,812 | ₩263,134 | ₩258,480 | ₩259,204 | -1.37% | 6.8만 |
|---|
| 2025.12.03 | ₩264,891 | ₩267,023 | ₩261,243 | ₩261,390 | -1.32% | 9.2만 |
|---|
| 2025.12.02 | ₩263,563 | ₩265,601 | ₩260,317 | ₩262,758 | -0.31% | 8.6만 |
|---|
| 2025.12.01 | ₩262,101 | ₩264,582 | ₩259,834 | ₩264,488 | +0.91% | 16.2만 |
|---|
| 2025.11.28 | ₩264,314 | ₩265,159 | ₩260,867 | ₩262,597 | -0.65% | 5.4만 |
|---|
| 2025.11.26 | ₩261,055 | ₩266,285 | ₩261,055 | ₩264,247 | +1.22% | 15만 |
|---|
| 2025.11.25 | ₩260,411 | ₩265,226 | ₩259,445 | ₩261,645 | +0.47% | 9.7만 |
|---|
| 2025.11.24 | ₩265,347 | ₩267,559 | ₩258,171 | ₩258,963 | -2.41% | 17.4만 |
|---|
| 2025.11.21 | ₩265,575 | ₩271,140 | ₩264,448 | ₩266,916 | +0.50% | 9.5만 |
|---|
| 2025.11.20 | ₩260,585 | ₩266,326 | ₩258,949 | ₩264,877 | +1.65% | 10.4만 |
|---|
| 2025.11.19 | ₩261,994 | ₩262,865 | ₩258,158 | ₩260,760 | -0.47% | 9.6만 |
|---|
| 2025.11.18 | ₩262,007 | ₩264,394 | ₩261,202 | ₩262,101 | +0.04% | 6.7만 |
|---|
| 2025.11.17 | ₩265,668 | ₩268,123 | ₩260,894 | ₩261,994 | -1.38% | 7만 |
|---|
| 2025.11.14 | ₩266,473 | ₩268,780 | ₩262,865 | ₩265,735 | -0.28% | 7.8만 |
|---|
| 2025.11.13 | ₩269,383 | ₩271,543 | ₩265,199 | ₩265,521 | -1.43% | 7.6만 |
|---|
| 2025.11.12 | ₩268,552 | ₩270,322 | ₩266,714 | ₩269,370 | +0.30% | 8.7만 |
|---|
| 2025.11.11 | ₩265,575 | ₩270,483 | ₩265,548 | ₩268,726 | +1.19% | 7.5만 |
|---|
| 2025.11.10 | ₩266,044 | ₩267,854 | ₩263,241 | ₩265,561 | -0.18% | 10.1만 |
|---|
| 2025.11.07 | ₩261,149 | ₩267,157 | ₩261,149 | ₩265,923 | +1.83% | 12.8만 |
|---|
| 2025.11.06 | ₩263,697 | ₩267,640 | ₩257,715 | ₩260,492 | -1.22% | 10.7만 |
|---|
| 2025.11.05 | ₩264,823 | ₩266,460 | ₩263,281 | ₩265,575 | +0.28% | 9.2만 |
|---|
| 2025.11.04 | ₩261,122 | ₩265,534 | ₩260,961 | ₩264,823 | +1.42% | 11.3만 |
|---|
| 2025.11.03 | ₩259,794 | ₩262,691 | ₩257,326 | ₩261,122 | +0.51% | 13.6만 |
|---|
| 2025.10.31 | ₩260,585 | ₩263,375 | ₩257,621 | ₩260,559 | -0.01% | 12.1만 |
|---|
| 2025.10.30 | ₩259,325 | ₩264,207 | ₩258,145 | ₩259,781 | +0.18% | 13.9만 |
|---|
| 2025.10.29 | ₩268,297 | ₩270,684 | ₩256,133 | ₩256,710 | -4.32% | 13.8만 |
|---|
| 2025.10.28 | ₩265,159 | ₩271,328 | ₩264,287 | ₩271,154 | +2.26% | 15.6만 |
|---|
| 2025.10.27 | ₩270,134 | ₩270,818 | ₩261,041 | ₩262,034 | -3.00% | 15.4만 |
|---|
| 2025.10.24 | ₩276,156 | ₩278,651 | ₩270,604 | ₩271,596 | -1.65% | 19.2만 |
|---|
| 2025.10.23 | ₩285,719 | ₩288,347 | ₩271,690 | ₩277,001 | -3.05% | 35.3만 |
|---|
| 2025.10.22 | ₩266,366 | ₩271,301 | ₩264,515 | ₩269,544 | +1.19% | 25.5만 |
|---|
| 2025.10.21 | ₩258,118 | ₩267,090 | ₩251,332 | ₩266,326 | +3.18% | 22.5만 |
|---|
| 2025.10.20 | ₩258,909 | ₩260,344 | ₩256,334 | ₩258,936 | +0.01% | 13.6만 |
|---|
| 2025.10.17 | ₩255,570 | ₩261,283 | ₩255,570 | ₩260,827 | +2.06% | 12.4만 |
|---|
| 2025.10.16 | ₩255,221 | ₩258,668 | ₩252,726 | ₩254,108 | -0.44% | 12.3만 |
|---|
| 2025.10.15 | ₩255,677 | ₩261,323 | ₩253,531 | ₩255,395 | -0.11% | 15.5만 |
|---|
| 2025.10.14 | ₩258,037 | ₩262,061 | ₩255,489 | ₩256,455 | -0.61% | 11.2만 |
|---|
| 2025.10.13 | ₩257,970 | ₩259,660 | ₩254,886 | ₩258,332 | +0.14% | 9.3만 |
|---|
| 2025.10.10 | ₩258,735 | ₩260,089 | ₩254,832 | ₩257,689 | -0.40% | 10.9만 |
|---|