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 | ₩272,081 | ₩273,100 | ₩268,271 | ₩271,330 | -0.28% | 9.2만 |
| 2026.10.08 | ₩270,270 | ₩274,723 | ₩268,271 | ₩273,489 | +1.19% | 13.1만 |
| 2026.10.07 | ₩272,107 | ₩272,993 | ₩269,237 | ₩270,270 | -0.68% | 9.9만 |
| 2026.10.06 | ₩277,969 | ₩277,969 | ₩273,784 | ₩273,851 | -1.48% | 8.3만 |
| 2026.10.05 | ₩272,014 | ₩276,775 | ₩270,672 | ₩276,118 | +1.51% | 11.7만 |
| 2026.10.02 | ₩276,024 | ₩276,024 | ₩271,102 | ₩272,309 | -1.35% | 9.8만 |
| 2026.10.01 | ₩270,900 | ₩273,046 | ₩269,559 | ₩271,383 | +0.18% | 12.6만 |
| 2026.09.30 | ₩272,510 | ₩272,818 | ₩268,781 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,900 |
| -0.59% |
| 9.5만 |
| 2026.09.29 | ₩270,967 | ₩273,140 | ₩266,112 | ₩272,268 | +0.48% | 18.2만 |
|---|
| 2026.09.28 | ₩267,265 | ₩273,905 | ₩265,938 | ₩273,489 | +2.33% | 11.3만 |
|---|
| 2026.09.25 | ₩264,409 | ₩267,547 | ₩262,879 | ₩267,145 | +1.03% | 9.2만 |
|---|
| 2026.09.24 | ₩267,896 | ₩267,896 | ₩262,477 | ₩264,489 | -1.27% | 11.4만 |
|---|
| 2026.09.23 | ₩263,282 | ₩270,793 | ₩261,820 | ₩267,373 | +1.55% | 20.4만 |
|---|
| 2026.09.22 | ₩257,863 | ₩262,692 | ₩257,353 | ₩260,519 | +1.03% | 11.2만 |
|---|
| 2026.09.21 | ₩255,100 | ₩257,595 | ₩253,692 | ₩256,911 | +0.71% | 9.9만 |
|---|
| 2026.09.18 | ₩253,692 | ₩256,039 | ₩251,867 | ₩253,893 | +0.08% | 28.3만 |
|---|
| 2026.09.17 | ₩257,420 | ₩257,420 | ₩253,155 | ₩255,529 | -0.73% | 15.8만 |
|---|
| 2026.09.16 | ₩255,999 | ₩257,608 | ₩253,906 | ₩254,376 | -0.63% | 11.1만 |
|---|
| 2026.09.15 | ₩256,575 | ₩258,198 | ₩254,389 | ₩254,617 | -0.76% | 15.7만 |
|---|
| 2026.09.14 | ₩263,188 | ₩264,100 | ₩256,025 | ₩257,192 | -2.28% | 12.5만 |
|---|
| 2026.09.11 | ₩269,814 | ₩270,283 | ₩260,277 | ₩261,310 | -3.15% | 10.3만 |
|---|
| 2026.09.10 | ₩267,225 | ₩270,860 | ₩265,803 | ₩266,970 | -0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩268,540 | ₩270,297 | ₩265,629 | ₩268,043 | -0.18% | 11.6만 |
|---|
| 2026.09.08 | ₩275,488 | ₩276,668 | ₩269,546 | ₩270,578 | -1.78% | 12.9만 |
|---|
| 2026.09.04 | ₩279,350 | ₩283,723 | ₩276,963 | ₩278,412 | -0.34% | 11.3만 |
|---|
| 2026.09.03 | ₩286,137 | ₩288,109 | ₩281,671 | ₩282,288 | -1.35% | 7.5만 |
|---|
| 2026.09.02 | ₩287,412 | ₩289,464 | ₩284,152 | ₩284,461 | -1.03% | 11.1만 |
|---|
| 2026.09.01 | ₩285,185 | ₩288,860 | ₩284,260 | ₩285,225 | +0.01% | 9만 |
|---|
| 2026.08.31 | ₩290,081 | ₩290,081 | ₩285,829 | ₩287,237 | -0.98% | 11.3만 |
|---|
| 2026.08.28 | ₩295,406 | ₩295,741 | ₩289,491 | ₩291,288 | -1.39% | 6.5만 |
|---|
| 2026.08.27 | ₩286,500 | ₩296,438 | ₩286,500 | ₩293,635 | +2.49% | 8.2만 |
|---|
| 2026.08.26 | ₩289,826 | ₩291,100 | ₩287,519 | ₩290,497 | +0.23% | 8.1만 |
|---|
| 2026.08.25 | ₩289,571 | ₩290,336 | ₩283,924 | ₩287,237 | -0.81% | 7.7만 |
|---|
| 2026.08.24 | ₩291,261 | ₩296,036 | ₩289,209 | ₩289,571 | -0.58% | 9만 |
|---|
| 2026.08.21 | ₩285,909 | ₩291,342 | ₩281,818 | ₩291,167 | +1.84% | 13.8만 |
|---|
| 2026.08.20 | ₩295,097 | ₩302,340 | ₩284,246 | ₩284,246 | -3.68% | 9.7만 |
|---|
| 2026.08.19 | ₩308,980 | ₩311,474 | ₩298,678 | ₩299,416 | -3.10% | 7.8만 |
|---|
| 2026.08.18 | ₩309,784 | ₩312,266 | ₩308,228 | ₩308,510 | -0.41% | 10.1만 |
|---|
| 2026.08.17 | ₩304,714 | ₩309,798 | ₩304,419 | ₩307,169 | +0.81% | 8.7만 |
|---|
| 2026.08.14 | ₩307,987 | ₩310,804 | ₩305,304 | ₩307,477 | -0.17% | 9.1만 |
|---|
| 2026.08.13 | ₩315,096 | ₩316,544 | ₩308,537 | ₩308,631 | -2.05% | 7.6만 |
|---|
| 2026.08.12 | ₩313,379 | ₩314,063 | ₩310,978 | ₩311,850 | -0.49% | 8.4만 |
|---|
| 2026.08.11 | ₩314,559 | ₩319,831 | ₩311,997 | ₩312,668 | -0.60% | 6.8만 |
|---|
| 2026.08.10 | ₩311,340 | ₩317,872 | ₩311,085 | ₩314,546 | +1.03% | 8.5만 |
|---|
| 2026.08.07 | ₩312,936 | ₩317,872 | ₩307,907 | ₩315,109 | +0.69% | 11.4만 |
|---|
| 2026.08.06 | ₩315,485 | ₩316,544 | ₩308,389 | ₩310,106 | -1.70% | 7.6만 |
|---|
| 2026.08.05 | ₩316,558 | ₩318,181 | ₩312,145 | ₩314,935 | -0.51% | 10.8만 |
|---|
| 2026.08.04 | ₩304,889 | ₩316,558 | ₩304,473 | ₩316,544 | +3.82% | 22.7만 |
|---|
| 2026.08.03 | ₩305,398 | ₩312,936 | ₩303,802 | ₩304,862 | -0.18% | 10.1만 |
|---|
| 2026.07.31 | ₩303,990 | ₩305,841 | ₩302,501 | ₩304,661 | +0.22% | 11.2만 |
|---|
| 2026.07.30 | ₩298,625 | ₩308,242 | ₩297,766 | ₩305,492 | +2.30% | 12.8만 |
|---|
| 2026.07.29 | ₩302,273 | ₩306,230 | ₩293,743 | ₩298,303 | -1.31% | 22.4만 |
|---|
| 2026.07.28 | ₩320,126 | ₩324,579 | ₩307,035 | ₩307,611 | -3.91% | 10.9만 |
|---|
| 2026.07.27 | ₩311,783 | ₩314,935 | ₩309,972 | ₩313,258 | +0.47% | 10.6만 |
|---|
| 2026.07.24 | ₩312,239 | ₩315,190 | ₩308,054 | ₩310,281 | -0.63% | 9.3만 |
|---|
| 2026.07.23 | ₩311,877 | ₩317,457 | ₩309,234 | ₩311,997 | +0.04% | 11.2만 |
|---|
| 2026.07.22 | ₩320,743 | ₩320,743 | ₩312,842 | ₩318,047 | -0.84% | 11.2만 |
|---|
| 2026.07.21 | ₩317,617 | ₩321,641 | ₩313,875 | ₩318,851 | +0.39% | 17.8만 |
|---|
| 2026.07.20 | ₩330,427 | ₩331,728 | ₩319,334 | ₩321,360 | -2.74% | 15.1만 |
|---|
| 2026.07.17 | ₩341,747 | ₩348,427 | ₩330,776 | ₩331,017 | -3.14% | 16.2만 |
|---|
| 2026.07.16 | ₩333,297 | ₩346,723 | ₩333,297 | ₩343,853 | +3.17% | 14.4만 |
|---|
| 2026.07.15 | ₩333,632 | ₩337,334 | ₩330,655 | ₩334,518 | +0.27% | 13.5만 |
|---|
| 2026.07.14 | ₩338,005 | ₩338,005 | ₩329,957 | ₩334,142 | -1.14% | 13.9만 |
|---|
| 2026.07.13 | ₩357,199 | ₩358,648 | ₩333,136 | ₩337,241 | -5.59% | 28.7만 |
|---|
| 2026.07.10 | ₩391,777 | ₩400,912 | ₩350,734 | ₩355,321 | -9.31% | 117.5만 |
|---|
| 2026.07.09 | ₩327,878 | ₩331,755 | ₩320,126 | ₩321,132 | -2.06% | 31.9만 |
|---|
| 2026.07.08 | ₩334,343 | ₩335,644 | ₩325,759 | ₩330,749 | -1.08% | 12.1만 |
|---|
| 2026.07.07 | ₩333,109 | ₩338,716 | ₩330,521 | ₩334,853 | +0.52% | 14.2만 |
|---|
| 2026.07.06 | ₩328,656 | ₩332,841 | ₩323,586 | ₩330,561 | +0.58% | 11.3만 |
|---|
| 2026.07.02 | ₩325,853 | ₩331,567 | ₩325,102 | ₩329,729 | +1.19% | 13만 |
|---|
| 2026.07.01 | ₩326,792 | ₩328,831 | ₩323,077 | ₩323,828 | -0.91% | 13만 |
|---|
| 2026.06.30 | ₩327,074 | ₩331,205 | ₩324,243 | ₩326,792 | -0.09% | 11만 |
|---|
| 2026.06.29 | ₩329,743 | ₩330,802 | ₩323,090 | ₩329,179 | -0.17% | 21.5만 |
|---|
| 2026.06.26 | ₩332,117 | ₩334,545 | ₩329,850 | ₩333,083 | +0.29% | 31.5만 |
|---|
| 2026.06.25 | ₩326,886 | ₩331,808 | ₩325,585 | ₩330,038 | +0.96% | 11만 |
|---|
| 2026.06.24 | ₩308,121 | ₩328,643 | ₩305,814 | ₩327,382 | +6.25% | 28.1만 |
|---|
| 2026.06.23 | ₩300,543 | ₩308,524 | ₩300,328 | ₩304,728 | +1.39% | 13.4만 |
|---|
| 2026.06.22 | ₩304,339 | ₩304,339 | ₩298,826 | ₩299,255 | -1.67% | 13.7만 |
|---|
| 2026.06.18 | ₩304,325 | ₩309,825 | ₩302,582 | ₩304,755 | +0.14% | 33.8만 |
|---|
| 2026.06.17 | ₩303,386 | ₩303,534 | ₩296,841 | ₩302,796 | -0.19% | 13.1만 |
|---|
| 2026.06.16 | ₩304,915 | ₩309,838 | ₩299,202 | ₩305,331 | +0.14% | 10.7만 |
|---|
| 2026.06.15 | ₩297,203 | ₩304,755 | ₩297,203 | ₩303,588 | +2.15% | 13.9만 |
|---|
| 2026.06.12 | ₩299,698 | ₩303,950 | ₩293,407 | ₩299,121 | -0.19% | 17.5만 |
|---|
| 2026.06.11 | ₩298,410 | ₩304,070 | ₩298,410 | ₩300,610 | +0.74% | 13.5만 |
|---|
| 2026.06.10 | ₩288,337 | ₩299,711 | ₩285,668 | ₩298,410 | +3.49% | 25.1만 |
|---|
| 2026.06.09 | ₩276,091 | ₩287,854 | ₩276,091 | ₩286,795 | +3.88% | 23.9만 |
|---|
| 2026.06.08 | ₩272,859 | ₩277,714 | ₩272,617 | ₩275,702 | +1.04% | 10.4만 |
|---|
| 2026.06.05 | ₩268,862 | ₩277,821 | ₩268,862 | ₩272,805 | +1.47% | 14.7만 |
|---|
| 2026.06.04 | ₩269,613 | ₩273,113 | ₩267,856 | ₩272,336 | +1.01% | 9.4만 |
|---|
| 2026.06.03 | ₩265,884 | ₩269,519 | ₩263,362 | ₩266,313 | +0.16% | 15.9만 |
|---|
| 2026.06.02 | ₩264,033 | ₩267,950 | ₩258,708 | ₩267,265 | +1.22% | 13.8만 |
|---|
| 2026.06.01 | ₩266,474 | ₩268,218 | ₩262,128 | ₩264,033 | -0.92% | 13만 |
|---|
| 2026.05.29 | ₩268,245 | ₩271,839 | ₩264,315 | ₩268,218 | -0.01% | 23.9만 |
|---|
| 2026.05.28 | ₩273,610 | ₩284,045 | ₩270,015 | ₩270,525 | -1.13% | 13.5만 |
|---|
| 2026.05.27 | ₩276,936 | ₩281,671 | ₩274,307 | ₩275,675 | -0.46% | 12.9만 |
|---|
| 2026.05.26 | ₩277,285 | ₩278,801 | ₩271,477 | ₩274,441 | -1.03% | 12.1만 |
|---|
| 2026.05.22 | ₩277,271 | ₩282,945 | ₩275,474 | ₩278,049 | +0.28% | 17.9만 |
|---|
| 2026.05.21 | ₩276,601 | ₩279,525 | ₩269,371 | ₩276,963 | +0.13% | 9.5만 |
|---|
| 2026.05.20 | ₩273,865 | ₩279,672 | ₩271,102 | ₩279,002 | +1.88% | 16.2만 |
|---|
| 2026.05.19 | ₩273,476 | ₩279,471 | ₩269,599 | ₩273,865 | +0.14% | 18.9만 |
|---|
| 2026.05.18 | ₩269,720 | ₩278,076 | ₩269,720 | ₩273,851 | +1.53% | 9.9만 |
|---|
| 2026.05.15 | ₩270,766 | ₩273,261 | ₩267,829 | ₩270,096 | -0.25% | 10.7만 |
|---|
| 2026.05.14 | ₩267,668 | ₩271,558 | ₩266,045 | ₩270,766 | +1.16% | 14.4만 |
|---|
| 2026.05.13 | ₩273,341 | ₩273,422 | ₩266,072 | ₩267,668 | -2.08% | 10.6만 |
|---|
| 2026.05.12 | ₩278,573 | ₩278,988 | ₩272,778 | ₩274,535 | -1.45% | 17만 |
|---|
| 2026.05.11 | ₩279,632 | ₩279,632 | ₩273,113 | ₩276,735 | -1.04% | 12.7만 |
|---|
| 2026.05.08 | ₩281,349 | ₩283,146 | ₩276,829 | ₩279,055 | -0.82% | 8.5만 |
|---|
| 2026.05.07 | ₩283,334 | ₩285,225 | ₩278,170 | ₩281,349 | -0.70% | 14.2만 |
|---|
| 2026.05.06 | ₩283,884 | ₩285,373 | ₩282,342 | ₩282,851 | -0.36% | 13.2만 |
|---|
| 2026.05.05 | ₩274,415 | ₩283,750 | ₩270,511 | ₩280,786 | +2.32% | 14.7만 |
|---|
| 2026.05.04 | ₩282,663 | ₩282,663 | ₩267,950 | ₩273,985 | -3.07% | 18.9만 |
|---|
| 2026.05.01 | ₩284,970 | ₩289,531 | ₩278,291 | ₩283,093 | -0.66% | 11.5만 |
|---|
| 2026.04.30 | ₩285,494 | ₩289,102 | ₩279,994 | ₩281,617 | -1.36% | 23.4만 |
|---|
| 2026.04.29 | ₩291,328 | ₩291,328 | ₩279,967 | ₩286,258 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩299,067 | ₩301,737 | ₩293,434 | ₩294,199 | -1.63% | 14.6만 |
|---|
| 2026.04.27 | ₩301,737 | ₩303,561 | ₩296,720 | ₩296,948 | -1.59% | 11.5만 |
|---|
| 2026.04.24 | ₩299,135 | ₩302,971 | ₩292,683 | ₩301,737 | +0.87% | 17만 |
|---|
| 2026.04.23 | ₩300,704 | ₩305,975 | ₩297,726 | ₩299,188 | -0.50% | 22.8만 |
|---|
| 2026.04.22 | ₩293,944 | ₩300,610 | ₩291,100 | ₩300,476 | +2.22% | 18만 |
|---|
| 2026.04.21 | ₩288,847 | ₩297,766 | ₩288,713 | ₩293,823 | +1.72% | 25.5만 |
|---|
| 2026.04.20 | ₩285,842 | ₩291,047 | ₩284,461 | ₩288,847 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩272,523 | ₩287,049 | ₩272,523 | ₩286,204 | +5.02% | 25.2만 |
|---|
| 2026.04.16 | ₩270,189 | ₩273,945 | ₩266,313 | ₩273,140 | +1.09% | 15.5만 |
|---|
| 2026.04.15 | ₩273,046 | ₩276,614 | ₩268,795 | ₩270,096 | -1.08% | 23.1만 |
|---|
| 2026.04.14 | ₩274,482 | ₩278,438 | ₩270,941 | ₩274,656 | +0.06% | 18만 |
|---|
| 2026.04.13 | ₩286,982 | ₩287,170 | ₩272,161 | ₩277,701 | -3.23% | 37.7만 |
|---|
| 2026.04.10 | ₩294,199 | ₩299,456 | ₩280,410 | ₩287,049 | -2.43% | 39.8만 |
|---|
| 2026.04.09 | ₩290,725 | ₩301,173 | ₩289,853 | ₩299,135 | +2.89% | 32.7만 |
|---|
| 2026.04.08 | ₩288,471 | ₩295,500 | ₩288,377 | ₩294,172 | +1.98% | 20.8만 |
|---|
| 2026.04.07 | ₩282,409 | ₩285,467 | ₩280,195 | ₩284,957 | +0.90% | 15.8만 |
|---|
| 2026.04.06 | ₩277,097 | ₩284,622 | ₩274,723 | ₩282,395 | +1.91% | 14.6만 |
|---|
| 2026.04.02 | ₩274,415 | ₩278,130 | ₩269,747 | ₩276,547 | +0.78% | 18.1만 |
|---|
| 2026.04.01 | ₩275,058 | ₩278,036 | ₩271,370 | ₩275,783 | +0.26% | 23.9만 |
|---|
| 2026.03.31 | ₩275,716 | ₩281,054 | ₩268,258 | ₩273,543 | -0.79% | 21.4만 |
|---|
| 2026.03.30 | ₩272,577 | ₩280,826 | ₩270,029 | ₩273,060 | +0.18% | 15.1만 |
|---|
| 2026.03.27 | ₩276,520 | ₩277,620 | ₩268,996 | ₩269,881 | -2.40% | 22.8만 |
|---|
| 2026.03.26 | ₩287,385 | ₩291,462 | ₩268,714 | ₩275,796 | -4.03% | 16.1만 |
|---|
| 2026.03.25 | ₩289,933 | ₩291,207 | ₩285,601 | ₩289,866 | -0.02% | 8.5만 |
|---|
| 2026.03.24 | ₩287,023 | ₩293,286 | ₩287,023 | ₩288,753 | +0.60% | 8만 |
|---|
| 2026.03.23 | ₩289,920 | ₩292,374 | ₩286,580 | ₩289,276 | -0.22% | 10.6만 |
|---|
| 2026.03.20 | ₩290,188 | ₩290,188 | ₩283,696 | ₩286,808 | -1.16% | 40.2만 |
|---|
| 2026.03.19 | ₩294,346 | ₩300,127 | ₩285,775 | ₩289,397 | -1.68% | 14.2만 |
|---|
| 2026.03.18 | ₩294,319 | ₩295,526 | ₩289,786 | ₩294,346 | +0.01% | 18.3만 |
|---|
| 2026.03.17 | ₩306,592 | ₩307,129 | ₩296,425 | ₩298,021 | -2.80% | 15.2만 |
|---|
| 2026.03.16 | ₩303,132 | ₩308,483 | ₩300,275 | ₩305,734 | +0.86% | 16.8만 |
|---|
| 2026.03.13 | ₩305,828 | ₩308,604 | ₩294,024 | ₩301,737 | -1.34% | 13.4만 |
|---|
| 2026.03.12 | ₩302,313 | ₩306,927 | ₩301,643 | ₩302,796 | +0.16% | 10.9만 |
|---|
| 2026.03.11 | ₩305,680 | ₩307,571 | ₩299,416 | ₩305,747 | +0.02% | 10.9만 |
|---|
| 2026.03.10 | ₩307,276 | ₩311,917 | ₩304,231 | ₩306,833 | -0.14% | 16.8만 |
|---|
| 2026.03.09 | ₩313,151 | ₩313,433 | ₩306,056 | ₩308,765 | -1.40% | 15.7만 |
|---|
| 2026.03.06 | ₩315,337 | ₩318,664 | ₩310,670 | ₩316,974 | +0.52% | 19.3만 |
|---|
| 2026.03.05 | ₩326,644 | ₩326,644 | ₩315,753 | ₩316,370 | -3.15% | 13.2만 |
|---|
| 2026.03.04 | ₩327,489 | ₩329,957 | ₩319,992 | ₩327,731 | +0.07% | 15.4만 |
|---|
| 2026.03.03 | ₩319,039 | ₩327,543 | ₩311,528 | ₩327,060 | +2.51% | 14.7만 |
|---|
| 2026.03.02 | ₩319,495 | ₩323,372 | ₩315,351 | ₩322,138 | +0.83% | 13.3만 |
|---|
| 2026.02.27 | ₩322,674 | ₩324,337 | ₩315,860 | ₩319,495 | -0.99% | 21.8만 |
|---|
| 2026.02.26 | ₩330,923 | ₩335,323 | ₩319,723 | ₩324,793 | -1.85% | 18.1만 |
|---|
| 2026.02.25 | ₩328,375 | ₩330,024 | ₩320,448 | ₩329,582 | +0.37% | 9.9만 |
|---|
| 2026.02.24 | ₩326,148 | ₩330,521 | ₩321,936 | ₩328,348 | +0.67% | 13.2만 |
|---|
| 2026.02.23 | ₩317,269 | ₩327,597 | ₩313,178 | ₩325,451 | +2.58% | 15.7만 |
|---|
| 2026.02.20 | ₩321,856 | ₩321,856 | ₩314,680 | ₩319,871 | -0.62% | 10.8만 |
|---|
| 2026.02.19 | ₩324,391 | ₩325,048 | ₩316,933 | ₩319,656 | -1.46% | 7.6만 |
|---|
| 2026.02.18 | ₩323,573 | ₩326,175 | ₩321,856 | ₩325,088 | +0.47% | 12.1만 |
|---|
| 2026.02.17 | ₩330,306 | ₩331,205 | ₩321,413 | ₩323,573 | -2.04% | 14.8만 |
|---|
| 2026.02.13 | ₩324,297 | ₩329,582 | ₩316,115 | ₩328,240 | +1.22% | 12.9만 |
|---|
| 2026.02.12 | ₩318,489 | ₩329,582 | ₩318,489 | ₩321,386 | +0.91% | 17.9만 |
|---|
| 2026.02.11 | ₩320,662 | ₩322,634 | ₩316,223 | ₩316,679 | -1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩315,150 | ₩320,863 | ₩314,117 | ₩320,394 | +1.66% | 10.3만 |
|---|
| 2026.02.09 | ₩325,920 | ₩328,616 | ₩314,640 | ₩318,234 | -2.36% | 19.7만 |
|---|
| 2026.02.06 | ₩335,323 | ₩339,346 | ₩319,482 | ₩319,938 | -4.59% | 38.9만 |
|---|
| 2026.02.05 | ₩330,065 | ₩339,668 | ₩328,509 | ₩339,293 | +2.80% | 22.4만 |
|---|
| 2026.02.04 | ₩321,266 | ₩332,653 | ₩320,863 | ₩327,114 | +1.82% | 23.6만 |
|---|
| 2026.02.03 | ₩309,972 | ₩319,079 | ₩309,972 | ₩319,012 | +2.92% | 12.3만 |
|---|
| 2026.02.02 | ₩308,135 | ₩314,157 | ₩304,231 | ₩311,354 | +1.04% | 16.3만 |
|---|
| 2026.01.30 | ₩305,895 | ₩310,763 | ₩301,656 | ₩310,146 | +1.39% | 23.1만 |
|---|
| 2026.01.29 | ₩294,011 | ₩303,561 | ₩294,011 | ₩302,904 | +3.02% | 16.9만 |
|---|
| 2026.01.28 | ₩294,239 | ₩296,881 | ₩292,281 | ₩293,997 | -0.08% | 10.3만 |
|---|
| 2026.01.27 | ₩291,261 | ₩294,494 | ₩288,780 | ₩294,239 | +1.02% | 9.9만 |
|---|
| 2026.01.26 | ₩288,646 | ₩293,219 | ₩288,646 | ₩291,248 | +0.90% | 12.1만 |
|---|
| 2026.01.23 | ₩288,069 | ₩291,167 | ₩286,432 | ₩288,632 | +0.20% | 14.7만 |
|---|
| 2026.01.22 | ₩281,000 | ₩289,088 | ₩281,000 | ₩288,525 | +2.68% | 16.1만 |
|---|
| 2026.01.21 | ₩277,339 | ₩283,240 | ₩273,798 | ₩282,006 | +1.68% | 13.4만 |
|---|
| 2026.01.20 | ₩274,763 | ₩280,182 | ₩267,413 | ₩276,976 | +0.81% | 16만 |
|---|
| 2026.01.16 | ₩272,859 | ₩275,742 | ₩272,282 | ₩274,951 | +0.77% | 16.2만 |
|---|
| 2026.01.15 | ₩272,671 | ₩277,513 | ₩270,189 | ₩276,051 | +1.24% | 15.5만 |
|---|
| 2026.01.14 | ₩263,510 | ₩274,911 | ₩263,510 | ₩273,918 | +3.95% | 27.5만 |
|---|
| 2026.01.13 | ₩256,575 | ₩265,093 | ₩255,717 | ₩263,255 | +2.60% | 17.4만 |
|---|
| 2026.01.12 | ₩255,529 | ₩263,483 | ₩253,182 | ₩257,112 | +0.62% | 47.5만 |
|---|
| 2026.01.09 | ₩245,456 | ₩263,483 | ₩235,235 | ₩254,845 | +3.83% | 83.9만 |
|---|
| 2026.01.08 | ₩264,650 | ₩274,106 | ₩264,650 | ₩272,953 | +3.14% | 29만 |
|---|
| 2026.01.07 | ₩266,501 | ₩270,485 | ₩264,704 | ₩266,890 | +0.15% | 15.2만 |
|---|
| 2026.01.06 | ₩260,961 | ₩267,869 | ₩260,183 | ₩266,796 | +2.24% | 13.6만 |
|---|
| 2026.01.05 | ₩261,712 | ₩267,695 | ₩261,511 | ₩262,370 | +0.25% | 12.9만 |
|---|
| 2026.01.02 | ₩264,100 | ₩267,051 | ₩258,091 | ₩263,912 | -0.07% | 13.8만 |
|---|
| 2025.12.31 | ₩265,871 | ₩269,291 | ₩263,496 | ₩264,100 | -0.67% | 15.9만 |
|---|
| 2025.12.30 | ₩270,163 | ₩272,939 | ₩265,535 | ₩267,413 | -1.02% | 9만 |
|---|
| 2025.12.29 | ₩274,186 | ₩275,313 | ₩268,795 | ₩270,498 | -1.35% | 10.4만 |
|---|
| 2025.12.26 | ₩273,824 | ₩277,795 | ₩269,613 | ₩273,663 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩272,979 | ₩277,164 | ₩271,826 | ₩274,817 | +0.67% | 10.7만 |
|---|
| 2025.12.23 | ₩269,358 | ₩275,447 | ₩268,312 | ₩273,087 | +1.38% | 11만 |
|---|
| 2025.12.22 | ₩271,786 | ₩273,610 | ₩269,237 | ₩270,981 | -0.30% | 21만 |
|---|
| 2025.12.19 | ₩274,508 | ₩276,212 | ₩270,994 | ₩272,040 | -0.90% | 33만 |
|---|
| 2025.12.18 | ₩276,923 | ₩278,921 | ₩274,964 | ₩275,984 | -0.34% | 8.2만 |
|---|
| 2025.12.17 | ₩281,403 | ₩281,537 | ₩276,480 | ₩278,492 | -1.03% | 11.3만 |
|---|
| 2025.12.16 | ₩275,461 | ₩278,492 | ₩273,395 | ₩276,225 | +0.28% | 11.4만 |
|---|
| 2025.12.15 | ₩273,140 | ₩280,665 | ₩273,073 | ₩276,802 | +1.34% | 12.1만 |
|---|
| 2025.12.12 | ₩268,996 | ₩273,811 | ₩262,195 | ₩273,663 | +1.74% | 14만 |
|---|
| 2025.12.11 | ₩263,792 | ₩274,656 | ₩263,792 | ₩269,774 | +2.27% | 11.7만 |
|---|
| 2025.12.10 | ₩255,864 | ₩261,887 | ₩255,864 | ₩259,110 | +1.27% | 10.3만 |
|---|
| 2025.12.09 | ₩251,546 | ₩258,842 | ₩251,546 | ₩255,864 | +1.72% | 10.5만 |
|---|
| 2025.12.08 | ₩255,288 | ₩255,636 | ₩249,735 | ₩251,519 | -1.48% | 12.8만 |
|---|
| 2025.12.05 | ₩260,760 | ₩260,760 | ₩254,174 | ₩255,824 | -1.89% | 9.1만 |
|---|
| 2025.12.04 | ₩262,839 | ₩263,161 | ₩258,507 | ₩259,231 | -1.37% | 6.8만 |
|---|
| 2025.12.03 | ₩264,918 | ₩267,051 | ₩261,270 | ₩261,417 | -1.32% | 9.2만 |
|---|
| 2025.12.02 | ₩263,590 | ₩265,629 | ₩260,344 | ₩262,786 | -0.31% | 8.6만 |
|---|
| 2025.12.01 | ₩262,128 | ₩264,610 | ₩259,862 | ₩264,516 | +0.91% | 16.2만 |
|---|
| 2025.11.28 | ₩264,341 | ₩265,186 | ₩260,894 | ₩262,625 | -0.65% | 5.4만 |
|---|
| 2025.11.26 | ₩261,082 | ₩266,313 | ₩261,082 | ₩264,274 | +1.22% | 15만 |
|---|
| 2025.11.25 | ₩260,438 | ₩265,254 | ₩259,473 | ₩261,672 | +0.47% | 9.7만 |
|---|
| 2025.11.24 | ₩265,374 | ₩267,587 | ₩258,198 | ₩258,990 | -2.41% | 17.4만 |
|---|
| 2025.11.21 | ₩265,602 | ₩271,169 | ₩264,476 | ₩266,944 | +0.50% | 9.5만 |
|---|
| 2025.11.20 | ₩260,613 | ₩266,353 | ₩258,976 | ₩264,905 | +1.65% | 10.4만 |
|---|
| 2025.11.19 | ₩262,021 | ₩262,893 | ₩258,185 | ₩260,787 | -0.47% | 9.6만 |
|---|
| 2025.11.18 | ₩262,034 | ₩264,422 | ₩261,230 | ₩262,128 | +0.04% | 6.7만 |
|---|
| 2025.11.17 | ₩265,696 | ₩268,151 | ₩260,921 | ₩262,021 | -1.38% | 7만 |
|---|
| 2025.11.14 | ₩266,501 | ₩268,808 | ₩262,893 | ₩265,763 | -0.28% | 7.8만 |
|---|
| 2025.11.13 | ₩269,412 | ₩271,571 | ₩265,227 | ₩265,549 | -1.43% | 7.6만 |
|---|
| 2025.11.12 | ₩268,580 | ₩270,350 | ₩266,742 | ₩269,398 | +0.30% | 8.7만 |
|---|
| 2025.11.11 | ₩265,602 | ₩270,511 | ₩265,575 | ₩268,754 | +1.19% | 7.5만 |
|---|
| 2025.11.10 | ₩266,072 | ₩267,882 | ₩263,268 | ₩265,589 | -0.18% | 10.1만 |
|---|
| 2025.11.07 | ₩261,176 | ₩267,185 | ₩261,176 | ₩265,951 | +1.83% | 12.8만 |
|---|
| 2025.11.06 | ₩263,724 | ₩267,668 | ₩257,742 | ₩260,519 | -1.22% | 10.7만 |
|---|
| 2025.11.05 | ₩264,851 | ₩266,487 | ₩263,309 | ₩265,602 | +0.28% | 9.2만 |
|---|
| 2025.11.04 | ₩261,149 | ₩265,562 | ₩260,988 | ₩264,851 | +1.42% | 11.3만 |
|---|
| 2025.11.03 | ₩259,821 | ₩262,718 | ₩257,353 | ₩261,149 | +0.51% | 13.6만 |
|---|
| 2025.10.31 | ₩260,613 | ₩263,403 | ₩257,648 | ₩260,586 | -0.01% | 12.1만 |
|---|
| 2025.10.30 | ₩259,352 | ₩264,234 | ₩258,171 | ₩259,808 | +0.18% | 13.9만 |
|---|
| 2025.10.29 | ₩268,325 | ₩270,713 | ₩256,160 | ₩256,736 | -4.32% | 13.8만 |
|---|
| 2025.10.28 | ₩265,186 | ₩271,356 | ₩264,315 | ₩271,182 | +2.26% | 15.6만 |
|---|
| 2025.10.27 | ₩270,163 | ₩270,847 | ₩261,069 | ₩262,061 | -3.00% | 15.4만 |
|---|
| 2025.10.24 | ₩276,185 | ₩278,680 | ₩270,632 | ₩271,625 | -1.65% | 19.2만 |
|---|
| 2025.10.23 | ₩285,748 | ₩288,377 | ₩271,719 | ₩277,030 | -3.05% | 35.3만 |
|---|
| 2025.10.22 | ₩266,394 | ₩271,330 | ₩264,543 | ₩269,572 | +1.19% | 25.5만 |
|---|
| 2025.10.21 | ₩258,145 | ₩267,118 | ₩251,358 | ₩266,353 | +3.18% | 22.5만 |
|---|
| 2025.10.20 | ₩258,936 | ₩260,371 | ₩256,361 | ₩258,963 | +0.01% | 13.6만 |
|---|
| 2025.10.17 | ₩255,596 | ₩261,310 | ₩255,596 | ₩260,854 | +2.06% | 12.4만 |
|---|
| 2025.10.16 | ₩255,247 | ₩258,695 | ₩252,753 | ₩254,134 | -0.44% | 12.3만 |
|---|
| 2025.10.15 | ₩255,704 | ₩261,350 | ₩253,557 | ₩255,422 | -0.11% | 15.5만 |
|---|
| 2025.10.14 | ₩258,064 | ₩262,088 | ₩255,516 | ₩256,481 | -0.61% | 11.2만 |
|---|
| 2025.10.13 | ₩257,997 | ₩259,687 | ₩254,912 | ₩258,359 | +0.14% | 9.3만 |
|---|
| 2025.10.10 | ₩258,762 | ₩260,116 | ₩254,859 | ₩257,715 | -0.40% | 10.9만 |
|---|