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 | ₩272,085 | ₩273,104 | ₩268,275 | ₩271,334 | -0.28% | 9.2만 |
| 2026.10.08 | ₩270,274 | ₩274,727 | ₩268,275 | ₩273,493 | +1.19% | 13.1만 |
| 2026.10.07 | ₩272,112 | ₩272,997 | ₩269,241 | ₩270,274 | -0.68% | 9.9만 |
| 2026.10.06 | ₩277,973 | ₩277,973 | ₩273,788 | ₩273,855 | -1.48% | 8.3만 |
| 2026.10.05 | ₩272,018 | ₩276,779 | ₩270,676 | ₩276,122 | +1.51% | 11.7만 |
| 2026.10.02 | ₩276,028 | ₩276,028 | ₩271,106 | ₩272,313 | -1.35% | 9.8만 |
| 2026.10.01 | ₩270,904 | ₩273,050 | ₩269,563 | ₩271,387 | +0.18% | 12.6만 |
| 2026.09.30 | ₩272,514 | ₩272,822 | ₩268,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,904 |
| -0.59% |
| 9.5만 |
| 2026.09.29 | ₩270,971 | ₩273,144 | ₩266,116 | ₩272,273 | +0.48% | 18.2만 |
|---|
| 2026.09.28 | ₩267,269 | ₩273,909 | ₩265,942 | ₩273,493 | +2.33% | 11.3만 |
|---|
| 2026.09.25 | ₩264,412 | ₩267,551 | ₩262,883 | ₩267,149 | +1.03% | 9.2만 |
|---|
| 2026.09.24 | ₩267,900 | ₩267,900 | ₩262,481 | ₩264,493 | -1.27% | 11.4만 |
|---|
| 2026.09.23 | ₩263,286 | ₩270,797 | ₩261,824 | ₩267,377 | +1.55% | 20.4만 |
|---|
| 2026.09.22 | ₩257,867 | ₩262,696 | ₩257,357 | ₩260,523 | +1.03% | 11.2만 |
|---|
| 2026.09.21 | ₩255,104 | ₩257,599 | ₩253,695 | ₩256,915 | +0.71% | 9.9만 |
|---|
| 2026.09.18 | ₩253,695 | ₩256,043 | ₩251,871 | ₩253,897 | +0.08% | 28.3만 |
|---|
| 2026.09.17 | ₩257,424 | ₩257,424 | ₩253,159 | ₩255,533 | -0.73% | 15.8만 |
|---|
| 2026.09.16 | ₩256,002 | ₩257,612 | ₩253,910 | ₩254,379 | -0.63% | 11.1만 |
|---|
| 2026.09.15 | ₩256,579 | ₩258,202 | ₩254,393 | ₩254,621 | -0.76% | 15.7만 |
|---|
| 2026.09.14 | ₩263,192 | ₩264,104 | ₩256,029 | ₩257,196 | -2.28% | 12.5만 |
|---|
| 2026.09.11 | ₩269,818 | ₩270,287 | ₩260,281 | ₩261,314 | -3.15% | 10.3만 |
|---|
| 2026.09.10 | ₩267,229 | ₩270,864 | ₩265,807 | ₩266,974 | -0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩268,544 | ₩270,301 | ₩265,633 | ₩268,047 | -0.18% | 11.6만 |
|---|
| 2026.09.08 | ₩275,492 | ₩276,672 | ₩269,550 | ₩270,582 | -1.78% | 12.9만 |
|---|
| 2026.09.04 | ₩279,355 | ₩283,727 | ₩276,967 | ₩278,416 | -0.34% | 11.3만 |
|---|
| 2026.09.03 | ₩286,142 | ₩288,113 | ₩281,675 | ₩282,292 | -1.35% | 7.5만 |
|---|
| 2026.09.02 | ₩287,416 | ₩289,468 | ₩284,157 | ₩284,465 | -1.03% | 11.1만 |
|---|
| 2026.09.01 | ₩285,189 | ₩288,865 | ₩284,264 | ₩285,230 | +0.01% | 9만 |
|---|
| 2026.08.31 | ₩290,085 | ₩290,085 | ₩285,833 | ₩287,242 | -0.98% | 11.3만 |
|---|
| 2026.08.28 | ₩295,410 | ₩295,745 | ₩289,495 | ₩291,292 | -1.39% | 6.5만 |
|---|
| 2026.08.27 | ₩286,504 | ₩296,443 | ₩286,504 | ₩293,640 | +2.49% | 8.2만 |
|---|
| 2026.08.26 | ₩289,830 | ₩291,105 | ₩287,523 | ₩290,501 | +0.23% | 8.1만 |
|---|
| 2026.08.25 | ₩289,575 | ₩290,340 | ₩283,928 | ₩287,242 | -0.81% | 7.7만 |
|---|
| 2026.08.24 | ₩291,265 | ₩296,041 | ₩289,213 | ₩289,575 | -0.58% | 9만 |
|---|
| 2026.08.21 | ₩285,914 | ₩291,346 | ₩281,823 | ₩291,172 | +1.84% | 13.8만 |
|---|
| 2026.08.20 | ₩295,102 | ₩302,345 | ₩284,250 | ₩284,250 | -3.68% | 9.7만 |
|---|
| 2026.08.19 | ₩308,984 | ₩311,479 | ₩298,683 | ₩299,421 | -3.10% | 7.8만 |
|---|
| 2026.08.18 | ₩309,789 | ₩312,270 | ₩308,233 | ₩308,515 | -0.41% | 10.1만 |
|---|
| 2026.08.17 | ₩304,719 | ₩309,802 | ₩304,424 | ₩307,173 | +0.81% | 8.7만 |
|---|
| 2026.08.14 | ₩307,992 | ₩310,808 | ₩305,309 | ₩307,482 | -0.17% | 9.1만 |
|---|
| 2026.08.13 | ₩315,101 | ₩316,549 | ₩308,542 | ₩308,635 | -2.05% | 7.6만 |
|---|
| 2026.08.12 | ₩313,384 | ₩314,068 | ₩310,983 | ₩311,855 | -0.49% | 8.4만 |
|---|
| 2026.08.11 | ₩314,564 | ₩319,835 | ₩312,002 | ₩312,673 | -0.60% | 6.8만 |
|---|
| 2026.08.10 | ₩311,345 | ₩317,877 | ₩311,090 | ₩314,551 | +1.03% | 8.5만 |
|---|
| 2026.08.07 | ₩312,941 | ₩317,877 | ₩307,911 | ₩315,114 | +0.69% | 11.4만 |
|---|
| 2026.08.06 | ₩315,490 | ₩316,549 | ₩308,394 | ₩310,111 | -1.70% | 7.6만 |
|---|
| 2026.08.05 | ₩316,563 | ₩318,186 | ₩312,150 | ₩314,940 | -0.51% | 10.8만 |
|---|
| 2026.08.04 | ₩304,893 | ₩316,563 | ₩304,477 | ₩316,549 | +3.82% | 22.7만 |
|---|
| 2026.08.03 | ₩305,403 | ₩312,941 | ₩303,807 | ₩304,866 | -0.18% | 10.1만 |
|---|
| 2026.07.31 | ₩303,994 | ₩305,846 | ₩302,506 | ₩304,665 | +0.22% | 11.2만 |
|---|
| 2026.07.30 | ₩298,629 | ₩308,246 | ₩297,771 | ₩305,497 | +2.30% | 12.8만 |
|---|
| 2026.07.29 | ₩302,278 | ₩306,234 | ₩293,747 | ₩298,307 | -1.31% | 22.4만 |
|---|
| 2026.07.28 | ₩320,130 | ₩324,584 | ₩307,039 | ₩307,616 | -3.91% | 10.9만 |
|---|
| 2026.07.27 | ₩311,788 | ₩314,940 | ₩309,977 | ₩313,263 | +0.47% | 10.6만 |
|---|
| 2026.07.24 | ₩312,244 | ₩315,194 | ₩308,059 | ₩310,285 | -0.63% | 9.3만 |
|---|
| 2026.07.23 | ₩311,881 | ₩317,461 | ₩309,239 | ₩312,002 | +0.04% | 11.2만 |
|---|
| 2026.07.22 | ₩320,747 | ₩320,747 | ₩312,847 | ₩318,051 | -0.84% | 11.2만 |
|---|
| 2026.07.21 | ₩317,622 | ₩321,646 | ₩313,880 | ₩318,856 | +0.39% | 17.8만 |
|---|
| 2026.07.20 | ₩330,432 | ₩331,733 | ₩319,339 | ₩321,364 | -2.74% | 15.1만 |
|---|
| 2026.07.17 | ₩341,752 | ₩348,432 | ₩330,780 | ₩331,022 | -3.14% | 16.2만 |
|---|
| 2026.07.16 | ₩333,302 | ₩346,729 | ₩333,302 | ₩343,858 | +3.17% | 14.4만 |
|---|
| 2026.07.15 | ₩333,637 | ₩337,339 | ₩330,660 | ₩334,523 | +0.27% | 13.5만 |
|---|
| 2026.07.14 | ₩338,010 | ₩338,010 | ₩329,962 | ₩334,147 | -1.14% | 13.9만 |
|---|
| 2026.07.13 | ₩357,204 | ₩358,653 | ₩333,141 | ₩337,246 | -5.59% | 28.7만 |
|---|
| 2026.07.10 | ₩391,783 | ₩400,918 | ₩350,739 | ₩355,326 | -9.31% | 117.5만 |
|---|
| 2026.07.09 | ₩327,883 | ₩331,760 | ₩320,130 | ₩321,136 | -2.06% | 31.9만 |
|---|
| 2026.07.08 | ₩334,348 | ₩335,649 | ₩325,764 | ₩330,754 | -1.08% | 12.1만 |
|---|
| 2026.07.07 | ₩333,114 | ₩338,721 | ₩330,526 | ₩334,858 | +0.52% | 14.2만 |
|---|
| 2026.07.06 | ₩328,661 | ₩332,846 | ₩323,591 | ₩330,566 | +0.58% | 11.3만 |
|---|
| 2026.07.02 | ₩325,858 | ₩331,572 | ₩325,107 | ₩329,734 | +1.19% | 13만 |
|---|
| 2026.07.01 | ₩326,797 | ₩328,836 | ₩323,081 | ₩323,832 | -0.91% | 13만 |
|---|
| 2026.06.30 | ₩327,078 | ₩331,210 | ₩324,248 | ₩326,797 | -0.09% | 11만 |
|---|
| 2026.06.29 | ₩329,748 | ₩330,807 | ₩323,095 | ₩329,184 | -0.17% | 21.5만 |
|---|
| 2026.06.26 | ₩332,122 | ₩334,550 | ₩329,855 | ₩333,088 | +0.29% | 31.5만 |
|---|
| 2026.06.25 | ₩326,891 | ₩331,813 | ₩325,590 | ₩330,043 | +0.96% | 11만 |
|---|
| 2026.06.24 | ₩308,126 | ₩328,648 | ₩305,819 | ₩327,387 | +6.25% | 28.1만 |
|---|
| 2026.06.23 | ₩300,547 | ₩308,528 | ₩300,333 | ₩304,732 | +1.39% | 13.4만 |
|---|
| 2026.06.22 | ₩304,343 | ₩304,343 | ₩298,830 | ₩299,260 | -1.67% | 13.7만 |
|---|
| 2026.06.18 | ₩304,330 | ₩309,829 | ₩302,586 | ₩304,759 | +0.14% | 33.8만 |
|---|
| 2026.06.17 | ₩303,391 | ₩303,538 | ₩296,845 | ₩302,801 | -0.19% | 13.1만 |
|---|
| 2026.06.16 | ₩304,920 | ₩309,843 | ₩299,206 | ₩305,336 | +0.14% | 10.7만 |
|---|
| 2026.06.15 | ₩297,207 | ₩304,759 | ₩297,207 | ₩303,592 | +2.15% | 13.9만 |
|---|
| 2026.06.12 | ₩299,702 | ₩303,954 | ₩293,412 | ₩299,126 | -0.19% | 17.5만 |
|---|
| 2026.06.11 | ₩298,415 | ₩304,075 | ₩298,415 | ₩300,614 | +0.74% | 13.5만 |
|---|
| 2026.06.10 | ₩288,341 | ₩299,716 | ₩285,672 | ₩298,415 | +3.49% | 25.1만 |
|---|
| 2026.06.09 | ₩276,095 | ₩287,859 | ₩276,095 | ₩286,799 | +3.88% | 23.9만 |
|---|
| 2026.06.08 | ₩272,863 | ₩277,718 | ₩272,621 | ₩275,706 | +1.04% | 10.4만 |
|---|
| 2026.06.05 | ₩268,866 | ₩277,826 | ₩268,866 | ₩272,809 | +1.47% | 14.7만 |
|---|
| 2026.06.04 | ₩269,617 | ₩273,118 | ₩267,860 | ₩272,340 | +1.01% | 9.4만 |
|---|
| 2026.06.03 | ₩265,888 | ₩269,523 | ₩263,366 | ₩266,317 | +0.16% | 15.9만 |
|---|
| 2026.06.02 | ₩264,037 | ₩267,954 | ₩258,712 | ₩267,269 | +1.22% | 13.8만 |
|---|
| 2026.06.01 | ₩266,478 | ₩268,222 | ₩262,132 | ₩264,037 | -0.92% | 13만 |
|---|
| 2026.05.29 | ₩268,249 | ₩271,843 | ₩264,319 | ₩268,222 | -0.01% | 23.9만 |
|---|
| 2026.05.28 | ₩273,614 | ₩284,049 | ₩270,019 | ₩270,529 | -1.13% | 13.5만 |
|---|
| 2026.05.27 | ₩276,940 | ₩281,675 | ₩274,311 | ₩275,679 | -0.46% | 12.9만 |
|---|
| 2026.05.26 | ₩277,289 | ₩278,805 | ₩271,481 | ₩274,445 | -1.03% | 12.1만 |
|---|
| 2026.05.22 | ₩277,276 | ₩282,949 | ₩275,478 | ₩278,054 | +0.28% | 17.9만 |
|---|
| 2026.05.21 | ₩276,605 | ₩279,529 | ₩269,375 | ₩276,967 | +0.13% | 9.5만 |
|---|
| 2026.05.20 | ₩273,869 | ₩279,677 | ₩271,106 | ₩279,006 | +1.88% | 16.2만 |
|---|
| 2026.05.19 | ₩273,480 | ₩279,475 | ₩269,603 | ₩273,869 | +0.14% | 18.9만 |
|---|
| 2026.05.18 | ₩269,724 | ₩278,080 | ₩269,724 | ₩273,855 | +1.53% | 9.9만 |
|---|
| 2026.05.15 | ₩270,770 | ₩273,265 | ₩267,833 | ₩270,100 | -0.25% | 10.7만 |
|---|
| 2026.05.14 | ₩267,672 | ₩271,562 | ₩266,049 | ₩270,770 | +1.16% | 14.4만 |
|---|
| 2026.05.13 | ₩273,346 | ₩273,426 | ₩266,076 | ₩267,672 | -2.08% | 10.6만 |
|---|
| 2026.05.12 | ₩278,577 | ₩278,992 | ₩272,782 | ₩274,539 | -1.45% | 17만 |
|---|
| 2026.05.11 | ₩279,636 | ₩279,636 | ₩273,118 | ₩276,739 | -1.04% | 12.7만 |
|---|
| 2026.05.08 | ₩281,353 | ₩283,151 | ₩276,833 | ₩279,060 | -0.82% | 8.5만 |
|---|
| 2026.05.07 | ₩283,338 | ₩285,230 | ₩278,174 | ₩281,353 | -0.70% | 14.2만 |
|---|
| 2026.05.06 | ₩283,888 | ₩285,377 | ₩282,346 | ₩282,855 | -0.36% | 13.2만 |
|---|
| 2026.05.05 | ₩274,419 | ₩283,754 | ₩270,515 | ₩280,790 | +2.32% | 14.7만 |
|---|
| 2026.05.04 | ₩282,668 | ₩282,668 | ₩267,954 | ₩273,989 | -3.07% | 18.9만 |
|---|
| 2026.05.01 | ₩284,975 | ₩289,535 | ₩278,295 | ₩283,097 | -0.66% | 11.5만 |
|---|
| 2026.04.30 | ₩285,498 | ₩289,106 | ₩279,998 | ₩281,621 | -1.36% | 23.4만 |
|---|
| 2026.04.29 | ₩291,333 | ₩291,333 | ₩279,972 | ₩286,262 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩299,072 | ₩301,741 | ₩293,438 | ₩294,203 | -1.63% | 14.6만 |
|---|
| 2026.04.27 | ₩301,741 | ₩303,565 | ₩296,725 | ₩296,953 | -1.59% | 11.5만 |
|---|
| 2026.04.24 | ₩299,139 | ₩302,975 | ₩292,687 | ₩301,741 | +0.87% | 17만 |
|---|
| 2026.04.23 | ₩300,708 | ₩305,980 | ₩297,731 | ₩299,193 | -0.50% | 22.8만 |
|---|
| 2026.04.22 | ₩293,948 | ₩300,614 | ₩291,105 | ₩300,480 | +2.22% | 18만 |
|---|
| 2026.04.21 | ₩288,851 | ₩297,771 | ₩288,717 | ₩293,827 | +1.72% | 25.5만 |
|---|
| 2026.04.20 | ₩285,847 | ₩291,051 | ₩284,465 | ₩288,851 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩272,527 | ₩287,054 | ₩272,527 | ₩286,209 | +5.02% | 25.2만 |
|---|
| 2026.04.16 | ₩270,193 | ₩273,949 | ₩266,317 | ₩273,144 | +1.09% | 15.5만 |
|---|
| 2026.04.15 | ₩273,050 | ₩276,618 | ₩268,799 | ₩270,100 | -1.08% | 23.1만 |
|---|
| 2026.04.14 | ₩274,486 | ₩278,443 | ₩270,945 | ₩274,660 | +0.06% | 18만 |
|---|
| 2026.04.13 | ₩286,987 | ₩287,174 | ₩272,165 | ₩277,705 | -3.23% | 37.7만 |
|---|
| 2026.04.10 | ₩294,203 | ₩299,461 | ₩280,414 | ₩287,054 | -2.43% | 39.8만 |
|---|
| 2026.04.09 | ₩290,729 | ₩301,178 | ₩289,857 | ₩299,139 | +2.89% | 32.7만 |
|---|
| 2026.04.08 | ₩288,476 | ₩295,504 | ₩288,382 | ₩294,176 | +1.98% | 20.8만 |
|---|
| 2026.04.07 | ₩282,413 | ₩285,471 | ₩280,200 | ₩284,961 | +0.90% | 15.8만 |
|---|
| 2026.04.06 | ₩277,101 | ₩284,626 | ₩274,727 | ₩282,399 | +1.91% | 14.6만 |
|---|
| 2026.04.02 | ₩274,419 | ₩278,134 | ₩269,751 | ₩276,551 | +0.78% | 18.1만 |
|---|
| 2026.04.01 | ₩275,062 | ₩278,040 | ₩271,374 | ₩275,787 | +0.26% | 23.9만 |
|---|
| 2026.03.31 | ₩275,720 | ₩281,058 | ₩268,262 | ₩273,547 | -0.79% | 21.4만 |
|---|
| 2026.03.30 | ₩272,581 | ₩280,830 | ₩270,033 | ₩273,064 | +0.18% | 15.1만 |
|---|
| 2026.03.27 | ₩276,524 | ₩277,624 | ₩269,000 | ₩269,885 | -2.40% | 22.8만 |
|---|
| 2026.03.26 | ₩287,389 | ₩291,467 | ₩268,718 | ₩275,800 | -4.03% | 16.1만 |
|---|
| 2026.03.25 | ₩289,938 | ₩291,212 | ₩285,605 | ₩289,871 | -0.02% | 8.5만 |
|---|
| 2026.03.24 | ₩287,027 | ₩293,291 | ₩287,027 | ₩288,757 | +0.60% | 8만 |
|---|
| 2026.03.23 | ₩289,924 | ₩292,379 | ₩286,584 | ₩289,280 | -0.22% | 10.6만 |
|---|
| 2026.03.20 | ₩290,192 | ₩290,192 | ₩283,700 | ₩286,812 | -1.16% | 40.2만 |
|---|
| 2026.03.19 | ₩294,350 | ₩300,132 | ₩285,780 | ₩289,401 | -1.68% | 14.2만 |
|---|
| 2026.03.18 | ₩294,324 | ₩295,531 | ₩289,790 | ₩294,350 | +0.01% | 18.3만 |
|---|
| 2026.03.17 | ₩306,597 | ₩307,133 | ₩296,430 | ₩298,026 | -2.80% | 15.2만 |
|---|
| 2026.03.16 | ₩303,136 | ₩308,488 | ₩300,279 | ₩305,738 | +0.86% | 16.8만 |
|---|
| 2026.03.13 | ₩305,832 | ₩308,609 | ₩294,029 | ₩301,741 | -1.34% | 13.4만 |
|---|
| 2026.03.12 | ₩302,318 | ₩306,932 | ₩301,647 | ₩302,801 | +0.16% | 10.9만 |
|---|
| 2026.03.11 | ₩305,685 | ₩307,576 | ₩299,421 | ₩305,752 | +0.02% | 10.9만 |
|---|
| 2026.03.10 | ₩307,281 | ₩311,922 | ₩304,236 | ₩306,838 | -0.14% | 16.8만 |
|---|
| 2026.03.09 | ₩313,156 | ₩313,437 | ₩306,060 | ₩308,770 | -1.40% | 15.7만 |
|---|
| 2026.03.06 | ₩315,342 | ₩318,668 | ₩310,674 | ₩316,978 | +0.52% | 19.3만 |
|---|
| 2026.03.05 | ₩326,649 | ₩326,649 | ₩315,758 | ₩316,375 | -3.15% | 13.2만 |
|---|
| 2026.03.04 | ₩327,494 | ₩329,962 | ₩319,996 | ₩327,736 | +0.07% | 15.4만 |
|---|
| 2026.03.03 | ₩319,044 | ₩327,548 | ₩311,533 | ₩327,065 | +2.51% | 14.7만 |
|---|
| 2026.03.02 | ₩319,500 | ₩323,376 | ₩315,355 | ₩322,142 | +0.83% | 13.3만 |
|---|
| 2026.02.27 | ₩322,679 | ₩324,342 | ₩315,865 | ₩319,500 | -0.99% | 21.8만 |
|---|
| 2026.02.26 | ₩330,928 | ₩335,328 | ₩319,728 | ₩324,798 | -1.85% | 18.1만 |
|---|
| 2026.02.25 | ₩328,380 | ₩330,029 | ₩320,452 | ₩329,587 | +0.37% | 9.9만 |
|---|
| 2026.02.24 | ₩326,153 | ₩330,526 | ₩321,941 | ₩328,353 | +0.67% | 13.2만 |
|---|
| 2026.02.23 | ₩317,273 | ₩327,602 | ₩313,182 | ₩325,455 | +2.58% | 15.7만 |
|---|
| 2026.02.20 | ₩321,861 | ₩321,861 | ₩314,685 | ₩319,876 | -0.62% | 10.8만 |
|---|
| 2026.02.19 | ₩324,396 | ₩325,053 | ₩316,938 | ₩319,661 | -1.46% | 7.6만 |
|---|
| 2026.02.18 | ₩323,578 | ₩326,180 | ₩321,861 | ₩325,093 | +0.47% | 12.1만 |
|---|
| 2026.02.17 | ₩330,311 | ₩331,210 | ₩321,418 | ₩323,578 | -2.04% | 14.8만 |
|---|
| 2026.02.13 | ₩324,302 | ₩329,587 | ₩316,120 | ₩328,245 | +1.22% | 12.9만 |
|---|
| 2026.02.12 | ₩318,494 | ₩329,587 | ₩318,494 | ₩321,391 | +0.91% | 17.9만 |
|---|
| 2026.02.11 | ₩320,667 | ₩322,639 | ₩316,227 | ₩316,683 | -1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩315,154 | ₩320,868 | ₩314,121 | ₩320,399 | +1.66% | 10.3만 |
|---|
| 2026.02.09 | ₩325,925 | ₩328,621 | ₩314,645 | ₩318,239 | -2.36% | 19.7만 |
|---|
| 2026.02.06 | ₩335,328 | ₩339,351 | ₩319,487 | ₩319,943 | -4.59% | 38.9만 |
|---|
| 2026.02.05 | ₩330,070 | ₩339,673 | ₩328,514 | ₩339,298 | +2.80% | 22.4만 |
|---|
| 2026.02.04 | ₩321,271 | ₩332,658 | ₩320,868 | ₩327,119 | +1.82% | 23.6만 |
|---|
| 2026.02.03 | ₩309,977 | ₩319,084 | ₩309,977 | ₩319,017 | +2.92% | 12.3만 |
|---|
| 2026.02.02 | ₩308,139 | ₩314,162 | ₩304,236 | ₩311,358 | +1.04% | 16.3만 |
|---|
| 2026.01.30 | ₩305,899 | ₩310,768 | ₩301,661 | ₩310,151 | +1.39% | 23.1만 |
|---|
| 2026.01.29 | ₩294,015 | ₩303,565 | ₩294,015 | ₩302,908 | +3.02% | 16.9만 |
|---|
| 2026.01.28 | ₩294,243 | ₩296,886 | ₩292,285 | ₩294,002 | -0.08% | 10.3만 |
|---|
| 2026.01.27 | ₩291,265 | ₩294,498 | ₩288,784 | ₩294,243 | +1.02% | 9.9만 |
|---|
| 2026.01.26 | ₩288,650 | ₩293,224 | ₩288,650 | ₩291,252 | +0.90% | 12.1만 |
|---|
| 2026.01.23 | ₩288,073 | ₩291,172 | ₩286,437 | ₩288,637 | +0.20% | 14.7만 |
|---|
| 2026.01.22 | ₩281,004 | ₩289,093 | ₩281,004 | ₩288,529 | +2.68% | 16.1만 |
|---|
| 2026.01.21 | ₩277,343 | ₩283,244 | ₩273,802 | ₩282,010 | +1.68% | 13.4만 |
|---|
| 2026.01.20 | ₩274,767 | ₩280,186 | ₩267,417 | ₩276,981 | +0.81% | 16만 |
|---|
| 2026.01.16 | ₩272,863 | ₩275,747 | ₩272,286 | ₩274,955 | +0.77% | 16.2만 |
|---|
| 2026.01.15 | ₩272,675 | ₩277,517 | ₩270,193 | ₩276,055 | +1.24% | 15.5만 |
|---|
| 2026.01.14 | ₩263,514 | ₩274,915 | ₩263,514 | ₩273,922 | +3.95% | 27.5만 |
|---|
| 2026.01.13 | ₩256,579 | ₩265,097 | ₩255,721 | ₩263,259 | +2.60% | 17.4만 |
|---|
| 2026.01.12 | ₩255,533 | ₩263,487 | ₩253,186 | ₩257,116 | +0.62% | 47.5만 |
|---|
| 2026.01.09 | ₩245,460 | ₩263,487 | ₩235,239 | ₩254,849 | +3.83% | 83.9만 |
|---|
| 2026.01.08 | ₩264,654 | ₩274,110 | ₩264,654 | ₩272,957 | +3.14% | 29만 |
|---|
| 2026.01.07 | ₩266,505 | ₩270,489 | ₩264,708 | ₩266,894 | +0.15% | 15.2만 |
|---|
| 2026.01.06 | ₩260,965 | ₩267,873 | ₩260,187 | ₩266,800 | +2.24% | 13.6만 |
|---|
| 2026.01.05 | ₩261,716 | ₩267,699 | ₩261,515 | ₩262,374 | +0.25% | 12.9만 |
|---|
| 2026.01.02 | ₩264,104 | ₩267,055 | ₩258,095 | ₩263,916 | -0.07% | 13.8만 |
|---|
| 2025.12.31 | ₩265,874 | ₩269,295 | ₩263,500 | ₩264,104 | -0.67% | 15.9만 |
|---|
| 2025.12.30 | ₩270,167 | ₩272,943 | ₩265,539 | ₩267,417 | -1.02% | 9만 |
|---|
| 2025.12.29 | ₩274,191 | ₩275,317 | ₩268,799 | ₩270,502 | -1.35% | 10.4만 |
|---|
| 2025.12.26 | ₩273,828 | ₩277,799 | ₩269,617 | ₩273,667 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩272,983 | ₩277,168 | ₩271,830 | ₩274,821 | +0.67% | 10.7만 |
|---|
| 2025.12.23 | ₩269,362 | ₩275,451 | ₩268,316 | ₩273,091 | +1.38% | 11만 |
|---|
| 2025.12.22 | ₩271,790 | ₩273,614 | ₩269,241 | ₩270,985 | -0.30% | 21만 |
|---|
| 2025.12.19 | ₩274,513 | ₩276,216 | ₩270,998 | ₩272,045 | -0.90% | 33만 |
|---|
| 2025.12.18 | ₩276,927 | ₩278,925 | ₩274,969 | ₩275,988 | -0.34% | 8.2만 |
|---|
| 2025.12.17 | ₩281,407 | ₩281,541 | ₩276,484 | ₩278,496 | -1.03% | 11.3만 |
|---|
| 2025.12.16 | ₩275,465 | ₩278,496 | ₩273,399 | ₩276,229 | +0.28% | 11.4만 |
|---|
| 2025.12.15 | ₩273,144 | ₩280,669 | ₩273,077 | ₩276,806 | +1.34% | 12.1만 |
|---|
| 2025.12.12 | ₩269,000 | ₩273,815 | ₩262,199 | ₩273,667 | +1.74% | 14만 |
|---|
| 2025.12.11 | ₩263,795 | ₩274,660 | ₩263,795 | ₩269,778 | +2.27% | 11.7만 |
|---|
| 2025.12.10 | ₩255,868 | ₩261,891 | ₩255,868 | ₩259,114 | +1.27% | 10.3만 |
|---|
| 2025.12.09 | ₩251,549 | ₩258,846 | ₩251,549 | ₩255,868 | +1.72% | 10.5만 |
|---|
| 2025.12.08 | ₩255,292 | ₩255,640 | ₩249,739 | ₩251,522 | -1.48% | 12.8만 |
|---|
| 2025.12.05 | ₩260,764 | ₩260,764 | ₩254,178 | ₩255,828 | -1.89% | 9.1만 |
|---|
| 2025.12.04 | ₩262,843 | ₩263,165 | ₩258,511 | ₩259,235 | -1.37% | 6.8만 |
|---|
| 2025.12.03 | ₩264,922 | ₩267,055 | ₩261,274 | ₩261,421 | -1.32% | 9.2만 |
|---|
| 2025.12.02 | ₩263,594 | ₩265,633 | ₩260,348 | ₩262,789 | -0.31% | 8.6만 |
|---|
| 2025.12.01 | ₩262,132 | ₩264,614 | ₩259,865 | ₩264,520 | +0.91% | 16.2만 |
|---|
| 2025.11.28 | ₩264,345 | ₩265,190 | ₩260,898 | ₩262,629 | -0.65% | 5.4만 |
|---|
| 2025.11.26 | ₩261,086 | ₩266,317 | ₩261,086 | ₩264,278 | +1.22% | 15만 |
|---|
| 2025.11.25 | ₩260,442 | ₩265,257 | ₩259,476 | ₩261,676 | +0.47% | 9.7만 |
|---|
| 2025.11.24 | ₩265,378 | ₩267,591 | ₩258,202 | ₩258,994 | -2.41% | 17.4만 |
|---|
| 2025.11.21 | ₩265,606 | ₩271,173 | ₩264,479 | ₩266,948 | +0.50% | 9.5만 |
|---|
| 2025.11.20 | ₩260,617 | ₩266,357 | ₩258,980 | ₩264,909 | +1.65% | 10.4만 |
|---|
| 2025.11.19 | ₩262,025 | ₩262,897 | ₩258,189 | ₩260,791 | -0.47% | 9.6만 |
|---|
| 2025.11.18 | ₩262,038 | ₩264,426 | ₩261,234 | ₩262,132 | +0.04% | 6.7만 |
|---|
| 2025.11.17 | ₩265,700 | ₩268,155 | ₩260,925 | ₩262,025 | -1.38% | 7만 |
|---|
| 2025.11.14 | ₩266,505 | ₩268,812 | ₩262,897 | ₩265,767 | -0.28% | 7.8만 |
|---|
| 2025.11.13 | ₩269,416 | ₩271,575 | ₩265,231 | ₩265,553 | -1.43% | 7.6만 |
|---|
| 2025.11.12 | ₩268,584 | ₩270,354 | ₩266,746 | ₩269,402 | +0.30% | 8.7만 |
|---|
| 2025.11.11 | ₩265,606 | ₩270,515 | ₩265,579 | ₩268,758 | +1.19% | 7.5만 |
|---|
| 2025.11.10 | ₩266,076 | ₩267,886 | ₩263,272 | ₩265,593 | -0.18% | 10.1만 |
|---|
| 2025.11.07 | ₩261,180 | ₩267,189 | ₩261,180 | ₩265,955 | +1.83% | 12.8만 |
|---|
| 2025.11.06 | ₩263,728 | ₩267,672 | ₩257,746 | ₩260,523 | -1.22% | 10.7만 |
|---|
| 2025.11.05 | ₩264,855 | ₩266,491 | ₩263,313 | ₩265,606 | +0.28% | 9.2만 |
|---|
| 2025.11.04 | ₩261,153 | ₩265,566 | ₩260,992 | ₩264,855 | +1.42% | 11.3만 |
|---|
| 2025.11.03 | ₩259,825 | ₩262,722 | ₩257,357 | ₩261,153 | +0.51% | 13.6만 |
|---|
| 2025.10.31 | ₩260,617 | ₩263,406 | ₩257,652 | ₩260,590 | -0.01% | 12.1만 |
|---|
| 2025.10.30 | ₩259,356 | ₩264,238 | ₩258,175 | ₩259,812 | +0.18% | 13.9만 |
|---|
| 2025.10.29 | ₩268,329 | ₩270,717 | ₩256,163 | ₩256,740 | -4.32% | 13.8만 |
|---|
| 2025.10.28 | ₩265,190 | ₩271,360 | ₩264,319 | ₩271,186 | +2.26% | 15.6만 |
|---|
| 2025.10.27 | ₩270,167 | ₩270,851 | ₩261,073 | ₩262,065 | -3.00% | 15.4만 |
|---|
| 2025.10.24 | ₩276,189 | ₩278,684 | ₩270,636 | ₩271,629 | -1.65% | 19.2만 |
|---|
| 2025.10.23 | ₩285,753 | ₩288,382 | ₩271,723 | ₩277,034 | -3.05% | 35.3만 |
|---|
| 2025.10.22 | ₩266,398 | ₩271,334 | ₩264,547 | ₩269,576 | +1.19% | 25.5만 |
|---|
| 2025.10.21 | ₩258,149 | ₩267,122 | ₩251,361 | ₩266,357 | +3.18% | 22.5만 |
|---|
| 2025.10.20 | ₩258,940 | ₩260,375 | ₩256,365 | ₩258,967 | +0.01% | 13.6만 |
|---|
| 2025.10.17 | ₩255,600 | ₩261,314 | ₩255,600 | ₩260,858 | +2.06% | 12.4만 |
|---|
| 2025.10.16 | ₩255,251 | ₩258,698 | ₩252,756 | ₩254,138 | -0.44% | 12.3만 |
|---|
| 2025.10.15 | ₩255,707 | ₩261,354 | ₩253,561 | ₩255,426 | -0.11% | 15.5만 |
|---|
| 2025.10.14 | ₩258,068 | ₩262,092 | ₩255,520 | ₩256,485 | -0.61% | 11.2만 |
|---|
| 2025.10.13 | ₩258,001 | ₩259,691 | ₩254,916 | ₩258,363 | +0.14% | 9.3만 |
|---|
| 2025.10.10 | ₩258,766 | ₩260,120 | ₩254,862 | ₩257,719 | -0.40% | 10.9만 |
|---|