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 | ₩272,036 | ₩273,055 | ₩268,227 | ₩271,285 | -0.28% | 9.2만 |
| 2026.10.08 | ₩270,226 | ₩274,678 | ₩268,227 | ₩273,444 | +1.19% | 13.1만 |
| 2026.10.07 | ₩272,063 | ₩272,948 | ₩269,193 | ₩270,226 | -0.68% | 9.9만 |
| 2026.10.06 | ₩277,923 | ₩277,923 | ₩273,739 | ₩273,806 | -1.48% | 8.3만 |
| 2026.10.05 | ₩271,969 | ₩276,730 | ₩270,628 | ₩276,073 | +1.51% | 11.7만 |
| 2026.10.02 | ₩275,979 | ₩275,979 | ₩271,057 | ₩272,264 | -1.35% | 9.8만 |
| 2026.10.01 | ₩270,856 | ₩273,002 | ₩269,515 | ₩271,339 | +0.18% | 12.6만 |
| 2026.09.30 | ₩272,465 | ₩272,774 | ₩268,737 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,856 |
| -0.59% |
| 9.5만 |
| 2026.09.29 | ₩270,923 | ₩273,095 | ₩266,068 | ₩272,224 | +0.48% | 18.2만 |
|---|
| 2026.09.28 | ₩267,222 | ₩273,860 | ₩265,894 | ₩273,444 | +2.33% | 11.3만 |
|---|
| 2026.09.25 | ₩264,365 | ₩267,503 | ₩262,836 | ₩267,101 | +1.03% | 9.2만 |
|---|
| 2026.09.24 | ₩267,852 | ₩267,852 | ₩262,434 | ₩264,446 | -1.27% | 11.4만 |
|---|
| 2026.09.23 | ₩263,239 | ₩270,749 | ₩261,777 | ₩267,329 | +1.55% | 20.4만 |
|---|
| 2026.09.22 | ₩257,821 | ₩262,649 | ₩257,311 | ₩260,476 | +1.03% | 11.2만 |
|---|
| 2026.09.21 | ₩255,058 | ₩257,552 | ₩253,650 | ₩256,869 | +0.71% | 9.9만 |
|---|
| 2026.09.18 | ₩253,650 | ₩255,997 | ₩251,826 | ₩253,851 | +0.08% | 28.3만 |
|---|
| 2026.09.17 | ₩257,378 | ₩257,378 | ₩253,114 | ₩255,487 | -0.73% | 15.8만 |
|---|
| 2026.09.16 | ₩255,957 | ₩257,566 | ₩253,865 | ₩254,334 | -0.63% | 11.1만 |
|---|
| 2026.09.15 | ₩256,533 | ₩258,156 | ₩254,347 | ₩254,575 | -0.76% | 15.7만 |
|---|
| 2026.09.14 | ₩263,145 | ₩264,057 | ₩255,983 | ₩257,150 | -2.28% | 12.5만 |
|---|
| 2026.09.11 | ₩269,770 | ₩270,239 | ₩260,235 | ₩261,267 | -3.15% | 10.3만 |
|---|
| 2026.09.10 | ₩267,181 | ₩270,816 | ₩265,760 | ₩266,927 | -0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩268,496 | ₩270,252 | ₩265,585 | ₩267,999 | -0.18% | 11.6만 |
|---|
| 2026.09.08 | ₩275,442 | ₩276,623 | ₩269,501 | ₩270,534 | -1.78% | 12.9만 |
|---|
| 2026.09.04 | ₩279,305 | ₩283,677 | ₩276,918 | ₩278,366 | -0.34% | 11.3만 |
|---|
| 2026.09.03 | ₩286,090 | ₩288,062 | ₩281,625 | ₩282,242 | -1.35% | 7.5만 |
|---|
| 2026.09.02 | ₩287,364 | ₩289,416 | ₩284,106 | ₩284,414 | -1.03% | 11.1만 |
|---|
| 2026.09.01 | ₩285,138 | ₩288,813 | ₩284,213 | ₩285,179 | +0.01% | 9만 |
|---|
| 2026.08.31 | ₩290,033 | ₩290,033 | ₩285,782 | ₩287,190 | -0.98% | 11.3만 |
|---|
| 2026.08.28 | ₩295,357 | ₩295,693 | ₩289,443 | ₩291,240 | -1.39% | 6.5만 |
|---|
| 2026.08.27 | ₩286,453 | ₩296,390 | ₩286,453 | ₩293,587 | +2.49% | 8.2만 |
|---|
| 2026.08.26 | ₩289,778 | ₩291,052 | ₩287,472 | ₩290,449 | +0.23% | 8.1만 |
|---|
| 2026.08.25 | ₩289,524 | ₩290,288 | ₩283,878 | ₩287,190 | -0.81% | 7.7만 |
|---|
| 2026.08.24 | ₩291,213 | ₩295,988 | ₩289,162 | ₩289,524 | -0.58% | 9만 |
|---|
| 2026.08.21 | ₩285,862 | ₩291,294 | ₩281,772 | ₩291,119 | +1.84% | 13.8만 |
|---|
| 2026.08.20 | ₩295,049 | ₩302,291 | ₩284,200 | ₩284,200 | -3.68% | 9.7만 |
|---|
| 2026.08.19 | ₩308,929 | ₩311,423 | ₩298,629 | ₩299,367 | -3.10% | 7.8만 |
|---|
| 2026.08.18 | ₩309,734 | ₩312,215 | ₩308,178 | ₩308,460 | -0.41% | 10.1만 |
|---|
| 2026.08.17 | ₩304,664 | ₩309,747 | ₩304,369 | ₩307,118 | +0.81% | 8.7만 |
|---|
| 2026.08.14 | ₩307,936 | ₩310,753 | ₩305,254 | ₩307,427 | -0.17% | 9.1만 |
|---|
| 2026.08.13 | ₩315,044 | ₩316,493 | ₩308,486 | ₩308,580 | -2.05% | 7.6만 |
|---|
| 2026.08.12 | ₩313,328 | ₩314,012 | ₩310,927 | ₩311,799 | -0.49% | 8.4만 |
|---|
| 2026.08.11 | ₩314,508 | ₩319,778 | ₩311,946 | ₩312,617 | -0.60% | 6.8만 |
|---|
| 2026.08.10 | ₩311,289 | ₩317,820 | ₩311,034 | ₩314,494 | +1.03% | 8.5만 |
|---|
| 2026.08.07 | ₩312,885 | ₩317,820 | ₩307,856 | ₩315,058 | +0.69% | 11.4만 |
|---|
| 2026.08.06 | ₩315,433 | ₩316,493 | ₩308,339 | ₩310,055 | -1.70% | 7.6만 |
|---|
| 2026.08.05 | ₩316,506 | ₩318,129 | ₩312,094 | ₩314,883 | -0.51% | 10.8만 |
|---|
| 2026.08.04 | ₩304,839 | ₩316,506 | ₩304,423 | ₩316,493 | +3.82% | 22.7만 |
|---|
| 2026.08.03 | ₩305,348 | ₩312,885 | ₩303,752 | ₩304,812 | -0.18% | 10.1만 |
|---|
| 2026.07.31 | ₩303,940 | ₩305,791 | ₩302,452 | ₩304,611 | +0.22% | 11.2만 |
|---|
| 2026.07.30 | ₩298,576 | ₩308,191 | ₩297,718 | ₩305,442 | +2.30% | 12.8만 |
|---|
| 2026.07.29 | ₩302,224 | ₩306,180 | ₩293,694 | ₩298,254 | -1.31% | 22.4만 |
|---|
| 2026.07.28 | ₩320,073 | ₩324,526 | ₩306,984 | ₩307,561 | -3.91% | 10.9만 |
|---|
| 2026.07.27 | ₩311,732 | ₩314,883 | ₩309,921 | ₩313,207 | +0.47% | 10.6만 |
|---|
| 2026.07.24 | ₩312,188 | ₩315,138 | ₩308,004 | ₩310,230 | -0.63% | 9.3만 |
|---|
| 2026.07.23 | ₩311,826 | ₩317,404 | ₩309,184 | ₩311,946 | +0.04% | 11.2만 |
|---|
| 2026.07.22 | ₩320,690 | ₩320,690 | ₩312,791 | ₩317,995 | -0.84% | 11.2만 |
|---|
| 2026.07.21 | ₩317,565 | ₩321,589 | ₩313,824 | ₩318,799 | +0.39% | 17.8만 |
|---|
| 2026.07.20 | ₩330,373 | ₩331,673 | ₩319,282 | ₩321,307 | -2.74% | 15.1만 |
|---|
| 2026.07.17 | ₩341,691 | ₩348,370 | ₩330,721 | ₩330,963 | -3.14% | 16.2만 |
|---|
| 2026.07.16 | ₩333,242 | ₩346,667 | ₩333,242 | ₩343,797 | +3.17% | 14.4만 |
|---|
| 2026.07.15 | ₩333,578 | ₩337,279 | ₩330,601 | ₩334,463 | +0.27% | 13.5만 |
|---|
| 2026.07.14 | ₩337,950 | ₩337,950 | ₩329,903 | ₩334,087 | -1.14% | 13.9만 |
|---|
| 2026.07.13 | ₩357,140 | ₩358,589 | ₩333,082 | ₩337,185 | -5.59% | 28.7만 |
|---|
| 2026.07.10 | ₩391,713 | ₩400,846 | ₩350,676 | ₩355,263 | -9.31% | 117.5만 |
|---|
| 2026.07.09 | ₩327,825 | ₩331,700 | ₩320,073 | ₩321,079 | -2.06% | 31.9만 |
|---|
| 2026.07.08 | ₩334,289 | ₩335,589 | ₩325,706 | ₩330,694 | -1.08% | 12.1만 |
|---|
| 2026.07.07 | ₩333,055 | ₩338,660 | ₩330,466 | ₩334,798 | +0.52% | 14.2만 |
|---|
| 2026.07.06 | ₩328,602 | ₩332,787 | ₩323,533 | ₩330,507 | +0.58% | 11.3만 |
|---|
| 2026.07.02 | ₩325,800 | ₩331,512 | ₩325,049 | ₩329,675 | +1.19% | 13만 |
|---|
| 2026.07.01 | ₩326,738 | ₩328,777 | ₩323,024 | ₩323,775 | -0.91% | 13만 |
|---|
| 2026.06.30 | ₩327,020 | ₩331,150 | ₩324,190 | ₩326,738 | -0.09% | 11만 |
|---|
| 2026.06.29 | ₩329,689 | ₩330,748 | ₩323,037 | ₩329,125 | -0.17% | 21.5만 |
|---|
| 2026.06.26 | ₩332,062 | ₩334,490 | ₩329,796 | ₩333,028 | +0.29% | 31.5만 |
|---|
| 2026.06.25 | ₩326,832 | ₩331,754 | ₩325,531 | ₩329,984 | +0.96% | 11만 |
|---|
| 2026.06.24 | ₩308,071 | ₩328,589 | ₩305,764 | ₩327,328 | +6.25% | 28.1만 |
|---|
| 2026.06.23 | ₩300,494 | ₩308,473 | ₩300,279 | ₩304,678 | +1.39% | 13.4만 |
|---|
| 2026.06.22 | ₩304,289 | ₩304,289 | ₩298,777 | ₩299,206 | -1.67% | 13.7만 |
|---|
| 2026.06.18 | ₩304,275 | ₩309,774 | ₩302,532 | ₩304,705 | +0.14% | 33.8만 |
|---|
| 2026.06.17 | ₩303,337 | ₩303,484 | ₩296,792 | ₩302,747 | -0.19% | 13.1만 |
|---|
| 2026.06.16 | ₩304,865 | ₩309,787 | ₩299,152 | ₩305,281 | +0.14% | 10.7만 |
|---|
| 2026.06.15 | ₩297,154 | ₩304,705 | ₩297,154 | ₩303,538 | +2.15% | 13.9만 |
|---|
| 2026.06.12 | ₩299,649 | ₩303,900 | ₩293,359 | ₩299,072 | -0.19% | 17.5만 |
|---|
| 2026.06.11 | ₩298,361 | ₩304,021 | ₩298,361 | ₩300,561 | +0.74% | 13.5만 |
|---|
| 2026.06.10 | ₩288,290 | ₩299,662 | ₩285,621 | ₩298,361 | +3.49% | 25.1만 |
|---|
| 2026.06.09 | ₩276,046 | ₩287,807 | ₩276,046 | ₩286,748 | +3.88% | 23.9만 |
|---|
| 2026.06.08 | ₩272,814 | ₩277,669 | ₩272,572 | ₩275,657 | +1.04% | 10.4만 |
|---|
| 2026.06.05 | ₩268,817 | ₩277,776 | ₩268,817 | ₩272,760 | +1.47% | 14.7만 |
|---|
| 2026.06.04 | ₩269,568 | ₩273,069 | ₩267,812 | ₩272,291 | +1.01% | 9.4만 |
|---|
| 2026.06.03 | ₩265,840 | ₩269,475 | ₩263,319 | ₩266,269 | +0.16% | 15.9만 |
|---|
| 2026.06.02 | ₩263,990 | ₩267,906 | ₩258,666 | ₩267,222 | +1.22% | 13.8만 |
|---|
| 2026.06.01 | ₩266,430 | ₩268,174 | ₩262,085 | ₩263,990 | -0.92% | 13만 |
|---|
| 2026.05.29 | ₩268,201 | ₩271,795 | ₩264,271 | ₩268,174 | -0.01% | 23.9만 |
|---|
| 2026.05.28 | ₩273,565 | ₩283,998 | ₩269,971 | ₩270,480 | -1.13% | 13.5만 |
|---|
| 2026.05.27 | ₩276,891 | ₩281,625 | ₩274,262 | ₩275,630 | -0.46% | 12.9만 |
|---|
| 2026.05.26 | ₩277,239 | ₩278,755 | ₩271,433 | ₩274,396 | -1.03% | 12.1만 |
|---|
| 2026.05.22 | ₩277,226 | ₩282,899 | ₩275,429 | ₩278,004 | +0.28% | 17.9만 |
|---|
| 2026.05.21 | ₩276,555 | ₩279,479 | ₩269,327 | ₩276,918 | +0.13% | 9.5만 |
|---|
| 2026.05.20 | ₩273,820 | ₩279,626 | ₩271,057 | ₩278,956 | +1.88% | 16.2만 |
|---|
| 2026.05.19 | ₩273,431 | ₩279,425 | ₩269,555 | ₩273,820 | +0.14% | 18.9만 |
|---|
| 2026.05.18 | ₩269,676 | ₩278,031 | ₩269,676 | ₩273,806 | +1.53% | 9.9만 |
|---|
| 2026.05.15 | ₩270,722 | ₩273,216 | ₩267,785 | ₩270,051 | -0.25% | 10.7만 |
|---|
| 2026.05.14 | ₩267,624 | ₩271,513 | ₩266,001 | ₩270,722 | +1.16% | 14.4만 |
|---|
| 2026.05.13 | ₩273,297 | ₩273,377 | ₩266,028 | ₩267,624 | -2.08% | 10.6만 |
|---|
| 2026.05.12 | ₩278,527 | ₩278,943 | ₩272,733 | ₩274,490 | -1.45% | 17만 |
|---|
| 2026.05.11 | ₩279,586 | ₩279,586 | ₩273,069 | ₩276,690 | -1.04% | 12.7만 |
|---|
| 2026.05.08 | ₩281,303 | ₩283,100 | ₩276,783 | ₩279,010 | -0.82% | 8.5만 |
|---|
| 2026.05.07 | ₩283,288 | ₩285,179 | ₩278,125 | ₩281,303 | -0.70% | 14.2만 |
|---|
| 2026.05.06 | ₩283,837 | ₩285,326 | ₩282,295 | ₩282,805 | -0.36% | 13.2만 |
|---|
| 2026.05.05 | ₩274,370 | ₩283,703 | ₩270,467 | ₩280,740 | +2.32% | 14.7만 |
|---|
| 2026.05.04 | ₩282,617 | ₩282,617 | ₩267,906 | ₩273,940 | -3.07% | 18.9만 |
|---|
| 2026.05.01 | ₩284,924 | ₩289,483 | ₩278,245 | ₩283,046 | -0.66% | 11.5만 |
|---|
| 2026.04.30 | ₩285,447 | ₩289,054 | ₩279,948 | ₩281,571 | -1.36% | 23.4만 |
|---|
| 2026.04.29 | ₩291,280 | ₩291,280 | ₩279,922 | ₩286,211 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩299,018 | ₩301,687 | ₩293,386 | ₩294,150 | -1.63% | 14.6만 |
|---|
| 2026.04.27 | ₩301,687 | ₩303,511 | ₩296,672 | ₩296,899 | -1.59% | 11.5만 |
|---|
| 2026.04.24 | ₩299,085 | ₩302,921 | ₩292,635 | ₩301,687 | +0.87% | 17만 |
|---|
| 2026.04.23 | ₩300,654 | ₩305,925 | ₩297,677 | ₩299,139 | -0.50% | 22.8만 |
|---|
| 2026.04.22 | ₩293,895 | ₩300,561 | ₩291,052 | ₩300,427 | +2.22% | 18만 |
|---|
| 2026.04.21 | ₩288,799 | ₩297,718 | ₩288,665 | ₩293,775 | +1.72% | 25.5만 |
|---|
| 2026.04.20 | ₩285,795 | ₩290,999 | ₩284,414 | ₩288,799 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩272,479 | ₩287,002 | ₩272,479 | ₩286,158 | +5.02% | 25.2만 |
|---|
| 2026.04.16 | ₩270,145 | ₩273,900 | ₩266,269 | ₩273,095 | +1.09% | 15.5만 |
|---|
| 2026.04.15 | ₩273,002 | ₩276,569 | ₩268,750 | ₩270,051 | -1.08% | 23.1만 |
|---|
| 2026.04.14 | ₩274,437 | ₩278,393 | ₩270,896 | ₩274,611 | +0.06% | 18만 |
|---|
| 2026.04.13 | ₩286,935 | ₩287,123 | ₩272,117 | ₩277,655 | -3.23% | 37.7만 |
|---|
| 2026.04.10 | ₩294,150 | ₩299,407 | ₩280,364 | ₩287,002 | -2.43% | 39.8만 |
|---|
| 2026.04.09 | ₩290,677 | ₩301,124 | ₩289,805 | ₩299,085 | +2.89% | 32.7만 |
|---|
| 2026.04.08 | ₩288,424 | ₩295,451 | ₩288,330 | ₩294,123 | +1.98% | 20.8만 |
|---|
| 2026.04.07 | ₩282,362 | ₩285,420 | ₩280,150 | ₩284,910 | +0.90% | 15.8만 |
|---|
| 2026.04.06 | ₩277,052 | ₩284,575 | ₩274,678 | ₩282,349 | +1.91% | 14.6만 |
|---|
| 2026.04.02 | ₩274,370 | ₩278,084 | ₩269,703 | ₩276,502 | +0.78% | 18.1만 |
|---|
| 2026.04.01 | ₩275,013 | ₩277,990 | ₩271,325 | ₩275,737 | +0.26% | 23.9만 |
|---|
| 2026.03.31 | ₩275,670 | ₩281,008 | ₩268,214 | ₩273,498 | -0.79% | 21.4만 |
|---|
| 2026.03.30 | ₩272,532 | ₩280,780 | ₩269,984 | ₩273,015 | +0.18% | 15.1만 |
|---|
| 2026.03.27 | ₩276,475 | ₩277,575 | ₩268,952 | ₩269,837 | -2.40% | 22.8만 |
|---|
| 2026.03.26 | ₩287,338 | ₩291,415 | ₩268,670 | ₩275,751 | -4.03% | 16.1만 |
|---|
| 2026.03.25 | ₩289,886 | ₩291,160 | ₩285,554 | ₩289,819 | -0.02% | 8.5만 |
|---|
| 2026.03.24 | ₩286,976 | ₩293,238 | ₩286,976 | ₩288,706 | +0.60% | 8만 |
|---|
| 2026.03.23 | ₩289,872 | ₩292,326 | ₩286,533 | ₩289,229 | -0.22% | 10.6만 |
|---|
| 2026.03.20 | ₩290,141 | ₩290,141 | ₩283,650 | ₩286,761 | -1.16% | 40.2만 |
|---|
| 2026.03.19 | ₩294,298 | ₩300,078 | ₩285,728 | ₩289,349 | -1.68% | 14.2만 |
|---|
| 2026.03.18 | ₩294,271 | ₩295,478 | ₩289,738 | ₩294,298 | +0.01% | 18.3만 |
|---|
| 2026.03.17 | ₩306,542 | ₩307,078 | ₩296,376 | ₩297,972 | -2.80% | 15.2만 |
|---|
| 2026.03.16 | ₩303,082 | ₩308,433 | ₩300,225 | ₩305,683 | +0.86% | 16.8만 |
|---|
| 2026.03.13 | ₩305,777 | ₩308,553 | ₩293,976 | ₩301,687 | -1.34% | 13.4만 |
|---|
| 2026.03.12 | ₩302,264 | ₩306,877 | ₩301,593 | ₩302,747 | +0.16% | 10.9만 |
|---|
| 2026.03.11 | ₩305,630 | ₩307,521 | ₩299,367 | ₩305,697 | +0.02% | 10.9만 |
|---|
| 2026.03.10 | ₩307,226 | ₩311,866 | ₩304,182 | ₩306,783 | -0.14% | 16.8만 |
|---|
| 2026.03.09 | ₩313,100 | ₩313,381 | ₩306,005 | ₩308,714 | -1.40% | 15.7만 |
|---|
| 2026.03.06 | ₩315,286 | ₩318,611 | ₩310,619 | ₩316,922 | +0.52% | 19.3만 |
|---|
| 2026.03.05 | ₩326,591 | ₩326,591 | ₩315,701 | ₩316,318 | -3.15% | 13.2만 |
|---|
| 2026.03.04 | ₩327,436 | ₩329,903 | ₩319,939 | ₩327,677 | +0.07% | 15.4만 |
|---|
| 2026.03.03 | ₩318,987 | ₩327,489 | ₩311,477 | ₩327,007 | +2.51% | 14.7만 |
|---|
| 2026.03.02 | ₩319,443 | ₩323,319 | ₩315,299 | ₩322,085 | +0.83% | 13.3만 |
|---|
| 2026.02.27 | ₩322,621 | ₩324,284 | ₩315,809 | ₩319,443 | -0.99% | 21.8만 |
|---|
| 2026.02.26 | ₩330,869 | ₩335,268 | ₩319,671 | ₩324,740 | -1.85% | 18.1만 |
|---|
| 2026.02.25 | ₩328,321 | ₩329,970 | ₩320,395 | ₩329,528 | +0.37% | 9.9만 |
|---|
| 2026.02.24 | ₩326,095 | ₩330,466 | ₩321,884 | ₩328,294 | +0.67% | 13.2만 |
|---|
| 2026.02.23 | ₩317,217 | ₩327,543 | ₩313,126 | ₩325,397 | +2.58% | 15.7만 |
|---|
| 2026.02.20 | ₩321,803 | ₩321,803 | ₩314,628 | ₩319,818 | -0.62% | 10.8만 |
|---|
| 2026.02.19 | ₩324,338 | ₩324,995 | ₩316,881 | ₩319,604 | -1.46% | 7.6만 |
|---|
| 2026.02.18 | ₩323,520 | ₩326,121 | ₩321,803 | ₩325,035 | +0.47% | 12.1만 |
|---|
| 2026.02.17 | ₩330,252 | ₩331,150 | ₩321,361 | ₩323,520 | -2.04% | 14.8만 |
|---|
| 2026.02.13 | ₩324,244 | ₩329,528 | ₩316,063 | ₩328,187 | +1.22% | 12.9만 |
|---|
| 2026.02.12 | ₩318,437 | ₩329,528 | ₩318,437 | ₩321,334 | +0.91% | 17.9만 |
|---|
| 2026.02.11 | ₩320,610 | ₩322,581 | ₩316,171 | ₩316,627 | -1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩315,098 | ₩320,811 | ₩314,065 | ₩320,341 | +1.66% | 10.3만 |
|---|
| 2026.02.09 | ₩325,867 | ₩328,562 | ₩314,588 | ₩318,182 | -2.36% | 19.7만 |
|---|
| 2026.02.06 | ₩335,268 | ₩339,291 | ₩319,429 | ₩319,885 | -4.59% | 38.9만 |
|---|
| 2026.02.05 | ₩330,011 | ₩339,613 | ₩328,455 | ₩339,237 | +2.80% | 22.4만 |
|---|
| 2026.02.04 | ₩321,213 | ₩332,599 | ₩320,811 | ₩327,060 | +1.82% | 23.6만 |
|---|
| 2026.02.03 | ₩309,921 | ₩319,027 | ₩309,921 | ₩318,960 | +2.92% | 12.3만 |
|---|
| 2026.02.02 | ₩308,084 | ₩314,105 | ₩304,182 | ₩311,303 | +1.04% | 16.3만 |
|---|
| 2026.01.30 | ₩305,844 | ₩310,713 | ₩301,607 | ₩310,096 | +1.39% | 23.1만 |
|---|
| 2026.01.29 | ₩293,963 | ₩303,511 | ₩293,963 | ₩302,854 | +3.02% | 16.9만 |
|---|
| 2026.01.28 | ₩294,191 | ₩296,832 | ₩292,233 | ₩293,949 | -0.08% | 10.3만 |
|---|
| 2026.01.27 | ₩291,213 | ₩294,445 | ₩288,732 | ₩294,191 | +1.02% | 9.9만 |
|---|
| 2026.01.26 | ₩288,598 | ₩293,171 | ₩288,598 | ₩291,200 | +0.90% | 12.1만 |
|---|
| 2026.01.23 | ₩288,022 | ₩291,119 | ₩286,386 | ₩288,585 | +0.20% | 14.7만 |
|---|
| 2026.01.22 | ₩280,954 | ₩289,041 | ₩280,954 | ₩288,478 | +2.68% | 16.1만 |
|---|
| 2026.01.21 | ₩277,293 | ₩283,194 | ₩273,753 | ₩281,960 | +1.68% | 13.4만 |
|---|
| 2026.01.20 | ₩274,718 | ₩280,136 | ₩267,369 | ₩276,931 | +0.81% | 16만 |
|---|
| 2026.01.16 | ₩272,814 | ₩275,697 | ₩272,237 | ₩274,906 | +0.77% | 16.2만 |
|---|
| 2026.01.15 | ₩272,626 | ₩277,467 | ₩270,145 | ₩276,006 | +1.24% | 15.5만 |
|---|
| 2026.01.14 | ₩263,467 | ₩274,866 | ₩263,467 | ₩273,873 | +3.95% | 27.5만 |
|---|
| 2026.01.13 | ₩256,533 | ₩265,049 | ₩255,675 | ₩263,212 | +2.60% | 17.4만 |
|---|
| 2026.01.12 | ₩255,487 | ₩263,440 | ₩253,140 | ₩257,070 | +0.62% | 47.5만 |
|---|
| 2026.01.09 | ₩245,416 | ₩263,440 | ₩235,197 | ₩254,803 | +3.83% | 83.9만 |
|---|
| 2026.01.08 | ₩264,607 | ₩274,061 | ₩264,607 | ₩272,908 | +3.14% | 29만 |
|---|
| 2026.01.07 | ₩266,457 | ₩270,440 | ₩264,660 | ₩266,846 | +0.15% | 15.2만 |
|---|
| 2026.01.06 | ₩260,919 | ₩267,825 | ₩260,141 | ₩266,752 | +2.24% | 13.6만 |
|---|
| 2026.01.05 | ₩261,670 | ₩267,651 | ₩261,468 | ₩262,327 | +0.25% | 12.9만 |
|---|
| 2026.01.02 | ₩264,057 | ₩267,007 | ₩258,049 | ₩263,869 | -0.07% | 13.8만 |
|---|
| 2025.12.31 | ₩265,827 | ₩269,247 | ₩263,453 | ₩264,057 | -0.67% | 15.9만 |
|---|
| 2025.12.30 | ₩270,118 | ₩272,894 | ₩265,492 | ₩267,369 | -1.02% | 9만 |
|---|
| 2025.12.29 | ₩274,142 | ₩275,268 | ₩268,750 | ₩270,454 | -1.35% | 10.4만 |
|---|
| 2025.12.26 | ₩273,779 | ₩277,749 | ₩269,568 | ₩273,619 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩272,935 | ₩277,119 | ₩271,781 | ₩274,772 | +0.67% | 10.7만 |
|---|
| 2025.12.23 | ₩269,314 | ₩275,402 | ₩268,268 | ₩273,042 | +1.38% | 11만 |
|---|
| 2025.12.22 | ₩271,741 | ₩273,565 | ₩269,193 | ₩270,936 | -0.30% | 21만 |
|---|
| 2025.12.19 | ₩274,463 | ₩276,167 | ₩270,950 | ₩271,996 | -0.90% | 33만 |
|---|
| 2025.12.18 | ₩276,877 | ₩278,876 | ₩274,919 | ₩275,939 | -0.34% | 8.2만 |
|---|
| 2025.12.17 | ₩281,356 | ₩281,491 | ₩276,435 | ₩278,446 | -1.03% | 11.3만 |
|---|
| 2025.12.16 | ₩275,416 | ₩278,446 | ₩273,350 | ₩276,180 | +0.28% | 11.4만 |
|---|
| 2025.12.15 | ₩273,095 | ₩280,619 | ₩273,028 | ₩276,757 | +1.34% | 12.1만 |
|---|
| 2025.12.12 | ₩268,952 | ₩273,766 | ₩262,152 | ₩273,619 | +1.74% | 14만 |
|---|
| 2025.12.11 | ₩263,748 | ₩274,611 | ₩263,748 | ₩269,729 | +2.27% | 11.7만 |
|---|
| 2025.12.10 | ₩255,823 | ₩261,844 | ₩255,823 | ₩259,068 | +1.27% | 10.3만 |
|---|
| 2025.12.09 | ₩251,504 | ₩258,800 | ₩251,504 | ₩255,823 | +1.72% | 10.5만 |
|---|
| 2025.12.08 | ₩255,246 | ₩255,595 | ₩249,694 | ₩251,477 | -1.48% | 12.8만 |
|---|
| 2025.12.05 | ₩260,717 | ₩260,717 | ₩254,133 | ₩255,782 | -1.89% | 9.1만 |
|---|
| 2025.12.04 | ₩262,796 | ₩263,118 | ₩258,464 | ₩259,189 | -1.37% | 6.8만 |
|---|
| 2025.12.03 | ₩264,875 | ₩267,007 | ₩261,227 | ₩261,375 | -1.32% | 9.2만 |
|---|
| 2025.12.02 | ₩263,547 | ₩265,585 | ₩260,302 | ₩262,742 | -0.31% | 8.6만 |
|---|
| 2025.12.01 | ₩262,085 | ₩264,566 | ₩259,819 | ₩264,472 | +0.91% | 16.2만 |
|---|
| 2025.11.28 | ₩264,298 | ₩265,143 | ₩260,852 | ₩262,582 | -0.65% | 5.4만 |
|---|
| 2025.11.26 | ₩261,039 | ₩266,269 | ₩261,039 | ₩264,231 | +1.22% | 15만 |
|---|
| 2025.11.25 | ₩260,396 | ₩265,210 | ₩259,430 | ₩261,629 | +0.47% | 9.7만 |
|---|
| 2025.11.24 | ₩265,331 | ₩267,543 | ₩258,156 | ₩258,947 | -2.41% | 17.4만 |
|---|
| 2025.11.21 | ₩265,559 | ₩271,124 | ₩264,432 | ₩266,900 | +0.50% | 9.5만 |
|---|
| 2025.11.20 | ₩260,570 | ₩266,310 | ₩258,934 | ₩264,861 | +1.65% | 10.4만 |
|---|
| 2025.11.19 | ₩261,978 | ₩262,850 | ₩258,143 | ₩260,744 | -0.47% | 9.6만 |
|---|
| 2025.11.18 | ₩261,991 | ₩264,379 | ₩261,187 | ₩262,085 | +0.04% | 6.7만 |
|---|
| 2025.11.17 | ₩265,653 | ₩268,107 | ₩260,878 | ₩261,978 | -1.38% | 7만 |
|---|
| 2025.11.14 | ₩266,457 | ₩268,764 | ₩262,850 | ₩265,720 | -0.28% | 7.8만 |
|---|
| 2025.11.13 | ₩269,367 | ₩271,526 | ₩265,183 | ₩265,505 | -1.43% | 7.6만 |
|---|
| 2025.11.12 | ₩268,536 | ₩270,306 | ₩266,699 | ₩269,354 | +0.30% | 8.7만 |
|---|
| 2025.11.11 | ₩265,559 | ₩270,467 | ₩265,532 | ₩268,710 | +1.19% | 7.5만 |
|---|
| 2025.11.10 | ₩266,028 | ₩267,839 | ₩263,225 | ₩265,545 | -0.18% | 10.1만 |
|---|
| 2025.11.07 | ₩261,133 | ₩267,141 | ₩261,133 | ₩265,907 | +1.83% | 12.8만 |
|---|
| 2025.11.06 | ₩263,681 | ₩267,624 | ₩257,700 | ₩260,476 | -1.22% | 10.7만 |
|---|
| 2025.11.05 | ₩264,808 | ₩266,444 | ₩263,265 | ₩265,559 | +0.28% | 9.2만 |
|---|
| 2025.11.04 | ₩261,106 | ₩265,518 | ₩260,945 | ₩264,808 | +1.42% | 11.3만 |
|---|
| 2025.11.03 | ₩259,779 | ₩262,675 | ₩257,311 | ₩261,106 | +0.51% | 13.6만 |
|---|
| 2025.10.31 | ₩260,570 | ₩263,359 | ₩257,606 | ₩260,543 | -0.01% | 12.1만 |
|---|
| 2025.10.30 | ₩259,309 | ₩264,191 | ₩258,129 | ₩259,765 | +0.18% | 13.9만 |
|---|
| 2025.10.29 | ₩268,281 | ₩270,668 | ₩256,118 | ₩256,694 | -4.32% | 13.8만 |
|---|
| 2025.10.28 | ₩265,143 | ₩271,312 | ₩264,271 | ₩271,138 | +2.26% | 15.6만 |
|---|
| 2025.10.27 | ₩270,118 | ₩270,802 | ₩261,026 | ₩262,018 | -3.00% | 15.4만 |
|---|
| 2025.10.24 | ₩276,140 | ₩278,634 | ₩270,588 | ₩271,580 | -1.65% | 19.2만 |
|---|
| 2025.10.23 | ₩285,702 | ₩288,330 | ₩271,674 | ₩276,985 | -3.05% | 35.3만 |
|---|
| 2025.10.22 | ₩266,350 | ₩271,285 | ₩264,499 | ₩269,528 | +1.19% | 25.5만 |
|---|
| 2025.10.21 | ₩258,102 | ₩267,074 | ₩251,317 | ₩266,310 | +3.18% | 22.5만 |
|---|
| 2025.10.20 | ₩258,894 | ₩260,329 | ₩256,319 | ₩258,920 | +0.01% | 13.6만 |
|---|
| 2025.10.17 | ₩255,554 | ₩261,267 | ₩255,554 | ₩260,811 | +2.06% | 12.4만 |
|---|
| 2025.10.16 | ₩255,206 | ₩258,652 | ₩252,711 | ₩254,093 | -0.44% | 12.3만 |
|---|
| 2025.10.15 | ₩255,662 | ₩261,307 | ₩253,516 | ₩255,380 | -0.11% | 15.5만 |
|---|
| 2025.10.14 | ₩258,022 | ₩262,045 | ₩255,474 | ₩256,439 | -0.61% | 11.2만 |
|---|
| 2025.10.13 | ₩257,955 | ₩259,645 | ₩254,870 | ₩258,317 | +0.14% | 9.3만 |
|---|
| 2025.10.10 | ₩258,719 | ₩260,074 | ₩254,817 | ₩257,673 | -0.40% | 10.9만 |
|---|