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 | ₩272,050 | ₩273,070 | ₩268,241 | ₩271,299 | -0.28% | 9.2만 |
| 2026.10.08 | ₩270,240 | ₩274,692 | ₩268,241 | ₩273,458 | +1.19% | 13.1만 |
| 2026.10.07 | ₩272,077 | ₩272,962 | ₩269,207 | ₩270,240 | -0.68% | 9.9만 |
| 2026.10.06 | ₩277,938 | ₩277,938 | ₩273,753 | ₩273,821 | -1.48% | 8.3만 |
| 2026.10.05 | ₩271,983 | ₩276,744 | ₩270,642 | ₩276,087 | +1.51% | 11.7만 |
| 2026.10.02 | ₩275,993 | ₩275,993 | ₩271,071 | ₩272,278 | -1.35% | 9.8만 |
| 2026.10.01 | ₩270,870 | ₩273,016 | ₩269,529 | ₩271,353 | +0.18% | 12.6만 |
| 2026.09.30 | ₩272,479 | ₩272,788 | ₩268,751 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,870 |
| -0.59% |
| 9.5만 |
| 2026.09.29 | ₩270,937 | ₩273,110 | ₩266,082 | ₩272,238 | +0.48% | 18.2만 |
|---|
| 2026.09.28 | ₩267,236 | ₩273,874 | ₩265,908 | ₩273,458 | +2.33% | 11.3만 |
|---|
| 2026.09.25 | ₩264,379 | ₩267,517 | ₩262,850 | ₩267,115 | +1.03% | 9.2만 |
|---|
| 2026.09.24 | ₩267,866 | ₩267,866 | ₩262,448 | ₩264,459 | -1.27% | 11.4만 |
|---|
| 2026.09.23 | ₩263,252 | ₩270,763 | ₩261,791 | ₩267,343 | +1.55% | 20.4만 |
|---|
| 2026.09.22 | ₩257,834 | ₩262,662 | ₩257,325 | ₩260,490 | +1.03% | 11.2만 |
|---|
| 2026.09.21 | ₩255,071 | ₩257,566 | ₩253,663 | ₩256,882 | +0.71% | 9.9만 |
|---|
| 2026.09.18 | ₩253,663 | ₩256,010 | ₩251,839 | ₩253,864 | +0.08% | 28.3만 |
|---|
| 2026.09.17 | ₩257,392 | ₩257,392 | ₩253,127 | ₩255,501 | -0.73% | 15.8만 |
|---|
| 2026.09.16 | ₩255,970 | ₩257,579 | ₩253,878 | ₩254,347 | -0.63% | 11.1만 |
|---|
| 2026.09.15 | ₩256,547 | ₩258,169 | ₩254,361 | ₩254,589 | -0.76% | 15.7만 |
|---|
| 2026.09.14 | ₩263,158 | ₩264,070 | ₩255,997 | ₩257,164 | -2.28% | 12.5만 |
|---|
| 2026.09.11 | ₩269,784 | ₩270,253 | ₩260,248 | ₩261,281 | -3.15% | 10.3만 |
|---|
| 2026.09.10 | ₩267,195 | ₩270,830 | ₩265,774 | ₩266,940 | -0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩268,510 | ₩270,267 | ₩265,599 | ₩268,013 | -0.18% | 11.6만 |
|---|
| 2026.09.08 | ₩275,457 | ₩276,637 | ₩269,516 | ₩270,548 | -1.78% | 12.9만 |
|---|
| 2026.09.04 | ₩279,319 | ₩283,691 | ₩276,932 | ₩278,380 | -0.34% | 11.3만 |
|---|
| 2026.09.03 | ₩286,105 | ₩288,077 | ₩281,639 | ₩282,256 | -1.35% | 7.5만 |
|---|
| 2026.09.02 | ₩287,379 | ₩289,431 | ₩284,121 | ₩284,429 | -1.03% | 11.1만 |
|---|
| 2026.09.01 | ₩285,153 | ₩288,828 | ₩284,228 | ₩285,193 | +0.01% | 9만 |
|---|
| 2026.08.31 | ₩290,048 | ₩290,048 | ₩285,797 | ₩287,205 | -0.98% | 11.3만 |
|---|
| 2026.08.28 | ₩295,373 | ₩295,708 | ₩289,458 | ₩291,255 | -1.39% | 6.5만 |
|---|
| 2026.08.27 | ₩286,468 | ₩296,405 | ₩286,468 | ₩293,602 | +2.49% | 8.2만 |
|---|
| 2026.08.26 | ₩289,794 | ₩291,068 | ₩287,487 | ₩290,464 | +0.23% | 8.1만 |
|---|
| 2026.08.25 | ₩289,539 | ₩290,303 | ₩283,893 | ₩287,205 | -0.81% | 7.7만 |
|---|
| 2026.08.24 | ₩291,229 | ₩296,003 | ₩289,177 | ₩289,539 | -0.58% | 9만 |
|---|
| 2026.08.21 | ₩285,877 | ₩291,309 | ₩281,787 | ₩291,135 | +1.84% | 13.8만 |
|---|
| 2026.08.20 | ₩295,064 | ₩302,306 | ₩284,214 | ₩284,214 | -3.68% | 9.7만 |
|---|
| 2026.08.19 | ₩308,945 | ₩311,440 | ₩298,645 | ₩299,383 | -3.10% | 7.8만 |
|---|
| 2026.08.18 | ₩309,750 | ₩312,231 | ₩308,194 | ₩308,476 | -0.41% | 10.1만 |
|---|
| 2026.08.17 | ₩304,680 | ₩309,763 | ₩304,385 | ₩307,134 | +0.81% | 8.7만 |
|---|
| 2026.08.14 | ₩307,953 | ₩310,769 | ₩305,270 | ₩307,443 | -0.17% | 9.1만 |
|---|
| 2026.08.13 | ₩315,061 | ₩316,509 | ₩308,502 | ₩308,596 | -2.05% | 7.6만 |
|---|
| 2026.08.12 | ₩313,344 | ₩314,028 | ₩310,943 | ₩311,815 | -0.49% | 8.4만 |
|---|
| 2026.08.11 | ₩314,524 | ₩319,795 | ₩311,963 | ₩312,633 | -0.60% | 6.8만 |
|---|
| 2026.08.10 | ₩311,305 | ₩317,837 | ₩311,051 | ₩314,511 | +1.03% | 8.5만 |
|---|
| 2026.08.07 | ₩312,901 | ₩317,837 | ₩307,872 | ₩315,074 | +0.69% | 11.4만 |
|---|
| 2026.08.06 | ₩315,450 | ₩316,509 | ₩308,355 | ₩310,072 | -1.70% | 7.6만 |
|---|
| 2026.08.05 | ₩316,522 | ₩318,145 | ₩312,110 | ₩314,900 | -0.51% | 10.8만 |
|---|
| 2026.08.04 | ₩304,855 | ₩316,522 | ₩304,439 | ₩316,509 | +3.82% | 22.7만 |
|---|
| 2026.08.03 | ₩305,364 | ₩312,901 | ₩303,768 | ₩304,828 | -0.18% | 10.1만 |
|---|
| 2026.07.31 | ₩303,956 | ₩305,807 | ₩302,467 | ₩304,627 | +0.22% | 11.2만 |
|---|
| 2026.07.30 | ₩298,591 | ₩308,207 | ₩297,733 | ₩305,458 | +2.30% | 12.8만 |
|---|
| 2026.07.29 | ₩302,239 | ₩306,196 | ₩293,710 | ₩298,270 | -1.31% | 22.4만 |
|---|
| 2026.07.28 | ₩320,090 | ₩324,542 | ₩307,000 | ₩307,577 | -3.91% | 10.9만 |
|---|
| 2026.07.27 | ₩311,748 | ₩314,900 | ₩309,937 | ₩313,223 | +0.47% | 10.6만 |
|---|
| 2026.07.24 | ₩312,204 | ₩315,154 | ₩308,020 | ₩310,246 | -0.63% | 9.3만 |
|---|
| 2026.07.23 | ₩311,842 | ₩317,421 | ₩309,200 | ₩311,963 | +0.04% | 11.2만 |
|---|
| 2026.07.22 | ₩320,707 | ₩320,707 | ₩312,808 | ₩318,011 | -0.84% | 11.2만 |
|---|
| 2026.07.21 | ₩317,582 | ₩321,605 | ₩313,840 | ₩318,816 | +0.39% | 17.8만 |
|---|
| 2026.07.20 | ₩330,390 | ₩331,691 | ₩319,299 | ₩321,324 | -2.74% | 15.1만 |
|---|
| 2026.07.17 | ₩341,709 | ₩348,388 | ₩330,739 | ₩330,980 | -3.14% | 16.2만 |
|---|
| 2026.07.16 | ₩333,260 | ₩346,685 | ₩333,260 | ₩343,815 | +3.17% | 14.4만 |
|---|
| 2026.07.15 | ₩333,595 | ₩337,297 | ₩330,618 | ₩334,480 | +0.27% | 13.5만 |
|---|
| 2026.07.14 | ₩337,967 | ₩337,967 | ₩329,920 | ₩334,105 | -1.14% | 13.9만 |
|---|
| 2026.07.13 | ₩357,159 | ₩358,607 | ₩333,099 | ₩337,203 | -5.59% | 28.7만 |
|---|
| 2026.07.10 | ₩391,734 | ₩400,867 | ₩350,695 | ₩355,281 | -9.31% | 117.5만 |
|---|
| 2026.07.09 | ₩327,842 | ₩331,718 | ₩320,090 | ₩321,096 | -2.06% | 31.9만 |
|---|
| 2026.07.08 | ₩334,306 | ₩335,607 | ₩325,723 | ₩330,712 | -1.08% | 12.1만 |
|---|
| 2026.07.07 | ₩333,072 | ₩338,678 | ₩330,484 | ₩334,816 | +0.52% | 14.2만 |
|---|
| 2026.07.06 | ₩328,620 | ₩332,804 | ₩323,550 | ₩330,524 | +0.58% | 11.3만 |
|---|
| 2026.07.02 | ₩325,817 | ₩331,530 | ₩325,066 | ₩329,692 | +1.19% | 13만 |
|---|
| 2026.07.01 | ₩326,755 | ₩328,794 | ₩323,040 | ₩323,791 | -0.91% | 13만 |
|---|
| 2026.06.30 | ₩327,037 | ₩331,168 | ₩324,207 | ₩326,755 | -0.09% | 11만 |
|---|
| 2026.06.29 | ₩329,706 | ₩330,765 | ₩323,054 | ₩329,143 | -0.17% | 21.5만 |
|---|
| 2026.06.26 | ₩332,080 | ₩334,507 | ₩329,813 | ₩333,045 | +0.29% | 31.5만 |
|---|
| 2026.06.25 | ₩326,849 | ₩331,771 | ₩325,548 | ₩330,001 | +0.96% | 11만 |
|---|
| 2026.06.24 | ₩308,087 | ₩328,606 | ₩305,780 | ₩327,345 | +6.25% | 28.1만 |
|---|
| 2026.06.23 | ₩300,509 | ₩308,489 | ₩300,295 | ₩304,694 | +1.39% | 13.4만 |
|---|
| 2026.06.22 | ₩304,305 | ₩304,305 | ₩298,793 | ₩299,222 | -1.67% | 13.7만 |
|---|
| 2026.06.18 | ₩304,291 | ₩309,790 | ₩302,548 | ₩304,720 | +0.14% | 33.8만 |
|---|
| 2026.06.17 | ₩303,352 | ₩303,500 | ₩296,808 | ₩302,762 | -0.19% | 13.1만 |
|---|
| 2026.06.16 | ₩304,881 | ₩309,803 | ₩299,168 | ₩305,297 | +0.14% | 10.7만 |
|---|
| 2026.06.15 | ₩297,170 | ₩304,720 | ₩297,170 | ₩303,554 | +2.15% | 13.9만 |
|---|
| 2026.06.12 | ₩299,664 | ₩303,916 | ₩293,374 | ₩299,088 | -0.19% | 17.5만 |
|---|
| 2026.06.11 | ₩298,377 | ₩304,036 | ₩298,377 | ₩300,576 | +0.74% | 13.5만 |
|---|
| 2026.06.10 | ₩288,305 | ₩299,678 | ₩285,636 | ₩298,377 | +3.49% | 25.1만 |
|---|
| 2026.06.09 | ₩276,060 | ₩287,822 | ₩276,060 | ₩286,763 | +3.88% | 23.9만 |
|---|
| 2026.06.08 | ₩272,828 | ₩277,683 | ₩272,587 | ₩275,671 | +1.04% | 10.4만 |
|---|
| 2026.06.05 | ₩268,832 | ₩277,790 | ₩268,832 | ₩272,774 | +1.47% | 14.7만 |
|---|
| 2026.06.04 | ₩269,583 | ₩273,083 | ₩267,826 | ₩272,305 | +1.01% | 9.4만 |
|---|
| 2026.06.03 | ₩265,854 | ₩269,489 | ₩263,333 | ₩266,283 | +0.16% | 15.9만 |
|---|
| 2026.06.02 | ₩264,003 | ₩267,920 | ₩258,679 | ₩267,236 | +1.22% | 13.8만 |
|---|
| 2026.06.01 | ₩266,444 | ₩268,188 | ₩262,099 | ₩264,003 | -0.92% | 13만 |
|---|
| 2026.05.29 | ₩268,215 | ₩271,809 | ₩264,285 | ₩268,188 | -0.01% | 23.9만 |
|---|
| 2026.05.28 | ₩273,579 | ₩284,013 | ₩269,985 | ₩270,495 | -1.13% | 13.5만 |
|---|
| 2026.05.27 | ₩276,905 | ₩281,639 | ₩274,277 | ₩275,645 | -0.46% | 12.9만 |
|---|
| 2026.05.26 | ₩277,254 | ₩278,769 | ₩271,447 | ₩274,411 | -1.03% | 12.1만 |
|---|
| 2026.05.22 | ₩277,240 | ₩282,913 | ₩275,443 | ₩278,018 | +0.28% | 17.9만 |
|---|
| 2026.05.21 | ₩276,570 | ₩279,494 | ₩269,341 | ₩276,932 | +0.13% | 9.5만 |
|---|
| 2026.05.20 | ₩273,834 | ₩279,641 | ₩271,071 | ₩278,971 | +1.88% | 16.2만 |
|---|
| 2026.05.19 | ₩273,445 | ₩279,440 | ₩269,569 | ₩273,834 | +0.14% | 18.9만 |
|---|
| 2026.05.18 | ₩269,690 | ₩278,045 | ₩269,690 | ₩273,821 | +1.53% | 9.9만 |
|---|
| 2026.05.15 | ₩270,736 | ₩273,230 | ₩267,799 | ₩270,065 | -0.25% | 10.7만 |
|---|
| 2026.05.14 | ₩267,638 | ₩271,527 | ₩266,015 | ₩270,736 | +1.16% | 14.4만 |
|---|
| 2026.05.13 | ₩273,311 | ₩273,391 | ₩266,042 | ₩267,638 | -2.08% | 10.6만 |
|---|
| 2026.05.12 | ₩278,541 | ₩278,957 | ₩272,748 | ₩274,505 | -1.45% | 17만 |
|---|
| 2026.05.11 | ₩279,601 | ₩279,601 | ₩273,083 | ₩276,704 | -1.04% | 12.7만 |
|---|
| 2026.05.08 | ₩281,318 | ₩283,115 | ₩276,798 | ₩279,024 | -0.82% | 8.5만 |
|---|
| 2026.05.07 | ₩283,302 | ₩285,193 | ₩278,139 | ₩281,318 | -0.70% | 14.2만 |
|---|
| 2026.05.06 | ₩283,852 | ₩285,341 | ₩282,310 | ₩282,820 | -0.36% | 13.2만 |
|---|
| 2026.05.05 | ₩274,384 | ₩283,718 | ₩270,481 | ₩280,754 | +2.32% | 14.7만 |
|---|
| 2026.05.04 | ₩282,632 | ₩282,632 | ₩267,920 | ₩273,955 | -3.07% | 18.9만 |
|---|
| 2026.05.01 | ₩284,939 | ₩289,498 | ₩278,260 | ₩283,061 | -0.66% | 11.5만 |
|---|
| 2026.04.30 | ₩285,462 | ₩289,069 | ₩279,963 | ₩281,586 | -1.36% | 23.4만 |
|---|
| 2026.04.29 | ₩291,296 | ₩291,296 | ₩279,936 | ₩286,226 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩299,034 | ₩301,703 | ₩293,401 | ₩294,166 | -1.63% | 14.6만 |
|---|
| 2026.04.27 | ₩301,703 | ₩303,527 | ₩296,687 | ₩296,915 | -1.59% | 11.5만 |
|---|
| 2026.04.24 | ₩299,101 | ₩302,937 | ₩292,650 | ₩301,703 | +0.87% | 17만 |
|---|
| 2026.04.23 | ₩300,670 | ₩305,941 | ₩297,693 | ₩299,155 | -0.50% | 22.8만 |
|---|
| 2026.04.22 | ₩293,911 | ₩300,576 | ₩291,068 | ₩300,442 | +2.22% | 18만 |
|---|
| 2026.04.21 | ₩288,815 | ₩297,733 | ₩288,680 | ₩293,790 | +1.72% | 25.5만 |
|---|
| 2026.04.20 | ₩285,810 | ₩291,014 | ₩284,429 | ₩288,815 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩272,493 | ₩287,017 | ₩272,493 | ₩286,172 | +5.02% | 25.2만 |
|---|
| 2026.04.16 | ₩270,159 | ₩273,914 | ₩266,283 | ₩273,110 | +1.09% | 15.5만 |
|---|
| 2026.04.15 | ₩273,016 | ₩276,583 | ₩268,764 | ₩270,065 | -1.08% | 23.1만 |
|---|
| 2026.04.14 | ₩274,451 | ₩278,407 | ₩270,910 | ₩274,625 | +0.06% | 18만 |
|---|
| 2026.04.13 | ₩286,950 | ₩287,138 | ₩272,131 | ₩277,670 | -3.23% | 37.7만 |
|---|
| 2026.04.10 | ₩294,166 | ₩299,423 | ₩280,379 | ₩287,017 | -2.43% | 39.8만 |
|---|
| 2026.04.09 | ₩290,692 | ₩301,140 | ₩289,820 | ₩299,101 | +2.89% | 32.7만 |
|---|
| 2026.04.08 | ₩288,439 | ₩295,467 | ₩288,345 | ₩294,139 | +1.98% | 20.8만 |
|---|
| 2026.04.07 | ₩282,377 | ₩285,435 | ₩280,164 | ₩284,925 | +0.90% | 15.8만 |
|---|
| 2026.04.06 | ₩277,066 | ₩284,590 | ₩274,692 | ₩282,364 | +1.91% | 14.6만 |
|---|
| 2026.04.02 | ₩274,384 | ₩278,099 | ₩269,717 | ₩276,516 | +0.78% | 18.1만 |
|---|
| 2026.04.01 | ₩275,028 | ₩278,005 | ₩271,339 | ₩275,752 | +0.26% | 23.9만 |
|---|
| 2026.03.31 | ₩275,685 | ₩281,022 | ₩268,228 | ₩273,512 | -0.79% | 21.4만 |
|---|
| 2026.03.30 | ₩272,546 | ₩280,794 | ₩269,998 | ₩273,029 | +0.18% | 15.1만 |
|---|
| 2026.03.27 | ₩276,489 | ₩277,589 | ₩268,966 | ₩269,851 | -2.40% | 22.8만 |
|---|
| 2026.03.26 | ₩287,353 | ₩291,430 | ₩268,684 | ₩275,765 | -4.03% | 16.1만 |
|---|
| 2026.03.25 | ₩289,901 | ₩291,175 | ₩285,569 | ₩289,834 | -0.02% | 8.5만 |
|---|
| 2026.03.24 | ₩286,991 | ₩293,254 | ₩286,991 | ₩288,721 | +0.60% | 8만 |
|---|
| 2026.03.23 | ₩289,887 | ₩292,342 | ₩286,548 | ₩289,244 | -0.22% | 10.6만 |
|---|
| 2026.03.20 | ₩290,156 | ₩290,156 | ₩283,665 | ₩286,776 | -1.16% | 40.2만 |
|---|
| 2026.03.19 | ₩294,313 | ₩300,093 | ₩285,743 | ₩289,364 | -1.68% | 14.2만 |
|---|
| 2026.03.18 | ₩294,286 | ₩295,493 | ₩289,753 | ₩294,313 | +0.01% | 18.3만 |
|---|
| 2026.03.17 | ₩306,558 | ₩307,094 | ₩296,392 | ₩297,988 | -2.80% | 15.2만 |
|---|
| 2026.03.16 | ₩303,098 | ₩308,449 | ₩300,241 | ₩305,699 | +0.86% | 16.8만 |
|---|
| 2026.03.13 | ₩305,793 | ₩308,569 | ₩293,991 | ₩301,703 | -1.34% | 13.4만 |
|---|
| 2026.03.12 | ₩302,280 | ₩306,893 | ₩301,609 | ₩302,762 | +0.16% | 10.9만 |
|---|
| 2026.03.11 | ₩305,646 | ₩307,537 | ₩299,383 | ₩305,713 | +0.02% | 10.9만 |
|---|
| 2026.03.10 | ₩307,242 | ₩311,882 | ₩304,197 | ₩306,799 | -0.14% | 16.8만 |
|---|
| 2026.03.09 | ₩313,116 | ₩313,398 | ₩306,021 | ₩308,730 | -1.40% | 15.7만 |
|---|
| 2026.03.06 | ₩315,302 | ₩318,628 | ₩310,635 | ₩316,938 | +0.52% | 19.3만 |
|---|
| 2026.03.05 | ₩326,608 | ₩326,608 | ₩315,718 | ₩316,335 | -3.15% | 13.2만 |
|---|
| 2026.03.04 | ₩327,453 | ₩329,920 | ₩319,956 | ₩327,694 | +0.07% | 15.4만 |
|---|
| 2026.03.03 | ₩319,004 | ₩327,506 | ₩311,493 | ₩327,024 | +2.51% | 14.7만 |
|---|
| 2026.03.02 | ₩319,460 | ₩323,335 | ₩315,315 | ₩322,102 | +0.83% | 13.3만 |
|---|
| 2026.02.27 | ₩322,638 | ₩324,301 | ₩315,825 | ₩319,460 | -0.99% | 21.8만 |
|---|
| 2026.02.26 | ₩330,886 | ₩335,285 | ₩319,688 | ₩324,757 | -1.85% | 18.1만 |
|---|
| 2026.02.25 | ₩328,338 | ₩329,988 | ₩320,412 | ₩329,545 | +0.37% | 9.9만 |
|---|
| 2026.02.24 | ₩326,112 | ₩330,484 | ₩321,900 | ₩328,311 | +0.67% | 13.2만 |
|---|
| 2026.02.23 | ₩317,233 | ₩327,560 | ₩313,143 | ₩325,414 | +2.58% | 15.7만 |
|---|
| 2026.02.20 | ₩321,820 | ₩321,820 | ₩314,645 | ₩319,835 | -0.62% | 10.8만 |
|---|
| 2026.02.19 | ₩324,355 | ₩325,012 | ₩316,898 | ₩319,620 | -1.46% | 7.6만 |
|---|
| 2026.02.18 | ₩323,537 | ₩326,138 | ₩321,820 | ₩325,052 | +0.47% | 12.1만 |
|---|
| 2026.02.17 | ₩330,269 | ₩331,168 | ₩321,377 | ₩323,537 | -2.04% | 14.8만 |
|---|
| 2026.02.13 | ₩324,261 | ₩329,545 | ₩316,080 | ₩328,204 | +1.22% | 12.9만 |
|---|
| 2026.02.12 | ₩318,454 | ₩329,545 | ₩318,454 | ₩321,351 | +0.91% | 17.9만 |
|---|
| 2026.02.11 | ₩320,626 | ₩322,598 | ₩316,187 | ₩316,643 | -1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩315,114 | ₩320,828 | ₩314,082 | ₩320,358 | +1.66% | 10.3만 |
|---|
| 2026.02.09 | ₩325,884 | ₩328,579 | ₩314,605 | ₩318,199 | -2.36% | 19.7만 |
|---|
| 2026.02.06 | ₩335,285 | ₩339,308 | ₩319,446 | ₩319,902 | -4.59% | 38.9만 |
|---|
| 2026.02.05 | ₩330,028 | ₩339,630 | ₩328,472 | ₩339,255 | +2.80% | 22.4만 |
|---|
| 2026.02.04 | ₩321,230 | ₩332,616 | ₩320,828 | ₩327,077 | +1.82% | 23.6만 |
|---|
| 2026.02.03 | ₩309,937 | ₩319,044 | ₩309,937 | ₩318,977 | +2.92% | 12.3만 |
|---|
| 2026.02.02 | ₩308,100 | ₩314,122 | ₩304,197 | ₩311,319 | +1.04% | 16.3만 |
|---|
| 2026.01.30 | ₩305,860 | ₩310,729 | ₩301,622 | ₩310,112 | +1.39% | 23.1만 |
|---|
| 2026.01.29 | ₩293,978 | ₩303,527 | ₩293,978 | ₩302,870 | +3.02% | 16.9만 |
|---|
| 2026.01.28 | ₩294,206 | ₩296,848 | ₩292,248 | ₩293,964 | -0.08% | 10.3만 |
|---|
| 2026.01.27 | ₩291,229 | ₩294,461 | ₩288,747 | ₩294,206 | +1.02% | 9.9만 |
|---|
| 2026.01.26 | ₩288,613 | ₩293,187 | ₩288,613 | ₩291,215 | +0.90% | 12.1만 |
|---|
| 2026.01.23 | ₩288,037 | ₩291,135 | ₩286,400 | ₩288,600 | +0.20% | 14.7만 |
|---|
| 2026.01.22 | ₩280,969 | ₩289,056 | ₩280,969 | ₩288,493 | +2.68% | 16.1만 |
|---|
| 2026.01.21 | ₩277,308 | ₩283,209 | ₩273,767 | ₩281,975 | +1.68% | 13.4만 |
|---|
| 2026.01.20 | ₩274,733 | ₩280,151 | ₩267,383 | ₩276,945 | +0.81% | 16만 |
|---|
| 2026.01.16 | ₩272,828 | ₩275,712 | ₩272,251 | ₩274,920 | +0.77% | 16.2만 |
|---|
| 2026.01.15 | ₩272,640 | ₩277,482 | ₩270,159 | ₩276,020 | +1.24% | 15.5만 |
|---|
| 2026.01.14 | ₩263,480 | ₩274,880 | ₩263,480 | ₩273,888 | +3.95% | 27.5만 |
|---|
| 2026.01.13 | ₩256,547 | ₩265,063 | ₩255,688 | ₩263,226 | +2.60% | 17.4만 |
|---|
| 2026.01.12 | ₩255,501 | ₩263,454 | ₩253,154 | ₩257,083 | +0.62% | 47.5만 |
|---|
| 2026.01.09 | ₩245,429 | ₩263,454 | ₩235,209 | ₩254,817 | +3.83% | 83.9만 |
|---|
| 2026.01.08 | ₩264,620 | ₩274,075 | ₩264,620 | ₩272,922 | +3.14% | 29만 |
|---|
| 2026.01.07 | ₩266,471 | ₩270,454 | ₩264,674 | ₩266,860 | +0.15% | 15.2만 |
|---|
| 2026.01.06 | ₩260,932 | ₩267,839 | ₩260,154 | ₩266,766 | +2.24% | 13.6만 |
|---|
| 2026.01.05 | ₩261,683 | ₩267,665 | ₩261,482 | ₩262,340 | +0.25% | 12.9만 |
|---|
| 2026.01.02 | ₩264,070 | ₩267,021 | ₩258,062 | ₩263,883 | -0.07% | 13.8만 |
|---|
| 2025.12.31 | ₩265,841 | ₩269,261 | ₩263,467 | ₩264,070 | -0.67% | 15.9만 |
|---|
| 2025.12.30 | ₩270,132 | ₩272,909 | ₩265,505 | ₩267,383 | -1.02% | 9만 |
|---|
| 2025.12.29 | ₩274,156 | ₩275,282 | ₩268,764 | ₩270,468 | -1.35% | 10.4만 |
|---|
| 2025.12.26 | ₩273,794 | ₩277,764 | ₩269,583 | ₩273,633 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩272,949 | ₩277,133 | ₩271,795 | ₩274,786 | +0.67% | 10.7만 |
|---|
| 2025.12.23 | ₩269,328 | ₩275,417 | ₩268,282 | ₩273,056 | +1.38% | 11만 |
|---|
| 2025.12.22 | ₩271,755 | ₩273,579 | ₩269,207 | ₩270,951 | -0.30% | 21만 |
|---|
| 2025.12.19 | ₩274,478 | ₩276,181 | ₩270,964 | ₩272,010 | -0.90% | 33만 |
|---|
| 2025.12.18 | ₩276,892 | ₩278,890 | ₩274,934 | ₩275,953 | -0.34% | 8.2만 |
|---|
| 2025.12.17 | ₩281,371 | ₩281,505 | ₩276,449 | ₩278,461 | -1.03% | 11.3만 |
|---|
| 2025.12.16 | ₩275,430 | ₩278,461 | ₩273,365 | ₩276,194 | +0.28% | 11.4만 |
|---|
| 2025.12.15 | ₩273,110 | ₩280,634 | ₩273,043 | ₩276,771 | +1.34% | 12.1만 |
|---|
| 2025.12.12 | ₩268,966 | ₩273,780 | ₩262,166 | ₩273,633 | +1.74% | 14만 |
|---|
| 2025.12.11 | ₩263,762 | ₩274,625 | ₩263,762 | ₩269,743 | +2.27% | 11.7만 |
|---|
| 2025.12.10 | ₩255,836 | ₩261,858 | ₩255,836 | ₩259,081 | +1.27% | 10.3만 |
|---|
| 2025.12.09 | ₩251,517 | ₩258,813 | ₩251,517 | ₩255,836 | +1.72% | 10.5만 |
|---|
| 2025.12.08 | ₩255,259 | ₩255,608 | ₩249,707 | ₩251,491 | -1.48% | 12.8만 |
|---|
| 2025.12.05 | ₩260,731 | ₩260,731 | ₩254,146 | ₩255,796 | -1.89% | 9.1만 |
|---|
| 2025.12.04 | ₩262,810 | ₩263,132 | ₩258,478 | ₩259,202 | -1.37% | 6.8만 |
|---|
| 2025.12.03 | ₩264,889 | ₩267,021 | ₩261,241 | ₩261,388 | -1.32% | 9.2만 |
|---|
| 2025.12.02 | ₩263,561 | ₩265,599 | ₩260,315 | ₩262,756 | -0.31% | 8.6만 |
|---|
| 2025.12.01 | ₩262,099 | ₩264,580 | ₩259,832 | ₩264,486 | +0.91% | 16.2만 |
|---|
| 2025.11.28 | ₩264,312 | ₩265,157 | ₩260,865 | ₩262,595 | -0.65% | 5.4만 |
|---|
| 2025.11.26 | ₩261,053 | ₩266,283 | ₩261,053 | ₩264,245 | +1.22% | 15만 |
|---|
| 2025.11.25 | ₩260,409 | ₩265,224 | ₩259,444 | ₩261,643 | +0.47% | 9.7만 |
|---|
| 2025.11.24 | ₩265,345 | ₩267,557 | ₩258,169 | ₩258,961 | -2.41% | 17.4만 |
|---|
| 2025.11.21 | ₩265,573 | ₩271,138 | ₩264,446 | ₩266,914 | +0.50% | 9.5만 |
|---|
| 2025.11.20 | ₩260,584 | ₩266,324 | ₩258,947 | ₩264,875 | +1.65% | 10.4만 |
|---|
| 2025.11.19 | ₩261,992 | ₩262,863 | ₩258,156 | ₩260,758 | -0.47% | 9.6만 |
|---|
| 2025.11.18 | ₩262,005 | ₩264,392 | ₩261,200 | ₩262,099 | +0.04% | 6.7만 |
|---|
| 2025.11.17 | ₩265,666 | ₩268,121 | ₩260,892 | ₩261,992 | -1.38% | 7만 |
|---|
| 2025.11.14 | ₩266,471 | ₩268,778 | ₩262,863 | ₩265,733 | -0.28% | 7.8만 |
|---|
| 2025.11.13 | ₩269,381 | ₩271,541 | ₩265,197 | ₩265,519 | -1.43% | 7.6만 |
|---|
| 2025.11.12 | ₩268,550 | ₩270,320 | ₩266,713 | ₩269,368 | +0.30% | 8.7만 |
|---|
| 2025.11.11 | ₩265,573 | ₩270,481 | ₩265,546 | ₩268,724 | +1.19% | 7.5만 |
|---|
| 2025.11.10 | ₩266,042 | ₩267,852 | ₩263,239 | ₩265,559 | -0.18% | 10.1만 |
|---|
| 2025.11.07 | ₩261,147 | ₩267,155 | ₩261,147 | ₩265,921 | +1.83% | 12.8만 |
|---|
| 2025.11.06 | ₩263,695 | ₩267,638 | ₩257,713 | ₩260,490 | -1.22% | 10.7만 |
|---|
| 2025.11.05 | ₩264,822 | ₩266,458 | ₩263,279 | ₩265,573 | +0.28% | 9.2만 |
|---|
| 2025.11.04 | ₩261,120 | ₩265,532 | ₩260,959 | ₩264,822 | +1.42% | 11.3만 |
|---|
| 2025.11.03 | ₩259,792 | ₩262,689 | ₩257,325 | ₩261,120 | +0.51% | 13.6만 |
|---|
| 2025.10.31 | ₩260,584 | ₩263,373 | ₩257,620 | ₩260,557 | -0.01% | 12.1만 |
|---|
| 2025.10.30 | ₩259,323 | ₩264,205 | ₩258,143 | ₩259,779 | +0.18% | 13.9만 |
|---|
| 2025.10.29 | ₩268,295 | ₩270,682 | ₩256,131 | ₩256,708 | -4.32% | 13.8만 |
|---|
| 2025.10.28 | ₩265,157 | ₩271,326 | ₩264,285 | ₩271,152 | +2.26% | 15.6만 |
|---|
| 2025.10.27 | ₩270,132 | ₩270,816 | ₩261,039 | ₩262,032 | -3.00% | 15.4만 |
|---|
| 2025.10.24 | ₩276,154 | ₩278,649 | ₩270,602 | ₩271,594 | -1.65% | 19.2만 |
|---|
| 2025.10.23 | ₩285,716 | ₩288,345 | ₩271,688 | ₩276,999 | -3.05% | 35.3만 |
|---|
| 2025.10.22 | ₩266,364 | ₩271,299 | ₩264,513 | ₩269,542 | +1.19% | 25.5만 |
|---|
| 2025.10.21 | ₩258,116 | ₩267,088 | ₩251,330 | ₩266,324 | +3.18% | 22.5만 |
|---|
| 2025.10.20 | ₩258,907 | ₩260,342 | ₩256,332 | ₩258,934 | +0.01% | 13.6만 |
|---|
| 2025.10.17 | ₩255,568 | ₩261,281 | ₩255,568 | ₩260,825 | +2.06% | 12.4만 |
|---|
| 2025.10.16 | ₩255,219 | ₩258,666 | ₩252,724 | ₩254,106 | -0.44% | 12.3만 |
|---|
| 2025.10.15 | ₩255,675 | ₩261,321 | ₩253,529 | ₩255,393 | -0.11% | 15.5만 |
|---|
| 2025.10.14 | ₩258,035 | ₩262,059 | ₩255,487 | ₩256,453 | -0.61% | 11.2만 |
|---|
| 2025.10.13 | ₩257,968 | ₩259,658 | ₩254,884 | ₩258,330 | +0.14% | 9.3만 |
|---|
| 2025.10.10 | ₩258,733 | ₩260,087 | ₩254,830 | ₩257,687 | -0.40% | 10.9만 |
|---|