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 | ₩272,018 | ₩273,037 | ₩268,209 | ₩271,267 | -0.28% | 9.2만 |
| 2026.10.08 | ₩270,207 | ₩274,660 | ₩268,209 | ₩273,426 | +1.19% | 13.1만 |
| 2026.10.07 | ₩272,045 | ₩272,930 | ₩269,175 | ₩270,207 | -0.68% | 9.9만 |
| 2026.10.06 | ₩277,905 | ₩277,905 | ₩273,721 | ₩273,788 | -1.48% | 8.3만 |
| 2026.10.05 | ₩271,951 | ₩276,711 | ₩270,610 | ₩276,054 | +1.51% | 11.7만 |
| 2026.10.02 | ₩275,960 | ₩275,960 | ₩271,039 | ₩272,246 | -1.35% | 9.8만 |
| 2026.10.01 | ₩270,838 | ₩272,983 | ₩269,497 | ₩271,320 | +0.18% | 12.6만 |
| 2026.09.30 | ₩272,447 | ₩272,755 | ₩268,719 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,838 |
| -0.59% |
| 9.5만 |
| 2026.09.29 | ₩270,905 | ₩273,077 | ₩266,050 | ₩272,206 | +0.48% | 18.2만 |
|---|
| 2026.09.28 | ₩267,204 | ₩273,842 | ₩265,876 | ₩273,426 | +2.33% | 11.3만 |
|---|
| 2026.09.25 | ₩264,347 | ₩267,485 | ₩262,819 | ₩267,083 | +1.03% | 9.2만 |
|---|
| 2026.09.24 | ₩267,834 | ₩267,834 | ₩262,416 | ₩264,428 | -1.27% | 11.4만 |
|---|
| 2026.09.23 | ₩263,221 | ₩270,730 | ₩261,759 | ₩267,311 | +1.55% | 20.4만 |
|---|
| 2026.09.22 | ₩257,803 | ₩262,631 | ₩257,294 | ₩260,459 | +1.03% | 11.2만 |
|---|
| 2026.09.21 | ₩255,041 | ₩257,535 | ₩253,633 | ₩256,851 | +0.71% | 9.9만 |
|---|
| 2026.09.18 | ₩253,633 | ₩255,980 | ₩251,809 | ₩253,834 | +0.08% | 28.3만 |
|---|
| 2026.09.17 | ₩257,361 | ₩257,361 | ₩253,097 | ₩255,470 | -0.73% | 15.8만 |
|---|
| 2026.09.16 | ₩255,939 | ₩257,549 | ₩253,848 | ₩254,317 | -0.63% | 11.1만 |
|---|
| 2026.09.15 | ₩256,516 | ₩258,139 | ₩254,330 | ₩254,558 | -0.76% | 15.7만 |
|---|
| 2026.09.14 | ₩263,127 | ₩264,039 | ₩255,966 | ₩257,133 | -2.28% | 12.5만 |
|---|
| 2026.09.11 | ₩269,752 | ₩270,221 | ₩260,217 | ₩261,250 | -3.15% | 10.3만 |
|---|
| 2026.09.10 | ₩267,163 | ₩270,798 | ₩265,742 | ₩266,909 | -0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩268,478 | ₩270,234 | ₩265,568 | ₩267,981 | -0.18% | 11.6만 |
|---|
| 2026.09.08 | ₩275,424 | ₩276,604 | ₩269,483 | ₩270,516 | -1.78% | 12.9만 |
|---|
| 2026.09.04 | ₩279,286 | ₩283,657 | ₩276,899 | ₩278,347 | -0.34% | 11.3만 |
|---|
| 2026.09.03 | ₩286,071 | ₩288,043 | ₩281,606 | ₩282,223 | -1.35% | 7.5만 |
|---|
| 2026.09.02 | ₩287,345 | ₩289,397 | ₩284,087 | ₩284,395 | -1.03% | 11.1만 |
|---|
| 2026.09.01 | ₩285,119 | ₩288,793 | ₩284,194 | ₩285,159 | +0.01% | 9만 |
|---|
| 2026.08.31 | ₩290,014 | ₩290,014 | ₩285,763 | ₩287,171 | -0.98% | 11.3만 |
|---|
| 2026.08.28 | ₩295,337 | ₩295,673 | ₩289,424 | ₩291,221 | -1.39% | 6.5만 |
|---|
| 2026.08.27 | ₩286,433 | ₩296,370 | ₩286,433 | ₩293,567 | +2.49% | 8.2만 |
|---|
| 2026.08.26 | ₩289,759 | ₩291,033 | ₩287,452 | ₩290,429 | +0.23% | 8.1만 |
|---|
| 2026.08.25 | ₩289,504 | ₩290,269 | ₩283,859 | ₩287,171 | -0.81% | 7.7만 |
|---|
| 2026.08.24 | ₩291,194 | ₩295,968 | ₩289,142 | ₩289,504 | -0.58% | 9만 |
|---|
| 2026.08.21 | ₩285,843 | ₩291,274 | ₩281,753 | ₩291,100 | +1.84% | 13.8만 |
|---|
| 2026.08.20 | ₩295,029 | ₩302,270 | ₩284,180 | ₩284,180 | -3.68% | 9.7만 |
|---|
| 2026.08.19 | ₩308,908 | ₩311,402 | ₩298,609 | ₩299,347 | -3.10% | 7.8만 |
|---|
| 2026.08.18 | ₩309,713 | ₩312,194 | ₩308,157 | ₩308,439 | -0.41% | 10.1만 |
|---|
| 2026.08.17 | ₩304,644 | ₩309,726 | ₩304,349 | ₩307,098 | +0.81% | 8.7만 |
|---|
| 2026.08.14 | ₩307,916 | ₩310,732 | ₩305,234 | ₩307,406 | -0.17% | 9.1만 |
|---|
| 2026.08.13 | ₩315,023 | ₩316,471 | ₩308,466 | ₩308,560 | -2.05% | 7.6만 |
|---|
| 2026.08.12 | ₩313,307 | ₩313,990 | ₩310,906 | ₩311,778 | -0.49% | 8.4만 |
|---|
| 2026.08.11 | ₩314,487 | ₩319,757 | ₩311,925 | ₩312,596 | -0.60% | 6.8만 |
|---|
| 2026.08.10 | ₩311,268 | ₩317,799 | ₩311,013 | ₩314,473 | +1.03% | 8.5만 |
|---|
| 2026.08.07 | ₩312,864 | ₩317,799 | ₩307,835 | ₩315,036 | +0.69% | 11.4만 |
|---|
| 2026.08.06 | ₩315,412 | ₩316,471 | ₩308,318 | ₩310,035 | -1.70% | 7.6만 |
|---|
| 2026.08.05 | ₩316,485 | ₩318,107 | ₩312,073 | ₩314,862 | -0.51% | 10.8만 |
|---|
| 2026.08.04 | ₩304,818 | ₩316,485 | ₩304,402 | ₩316,471 | +3.82% | 22.7만 |
|---|
| 2026.08.03 | ₩305,328 | ₩312,864 | ₩303,732 | ₩304,791 | -0.18% | 10.1만 |
|---|
| 2026.07.31 | ₩303,920 | ₩305,770 | ₩302,431 | ₩304,590 | +0.22% | 11.2만 |
|---|
| 2026.07.30 | ₩298,556 | ₩308,171 | ₩297,698 | ₩305,422 | +2.30% | 12.8만 |
|---|
| 2026.07.29 | ₩302,203 | ₩306,159 | ₩293,675 | ₩298,234 | -1.31% | 22.4만 |
|---|
| 2026.07.28 | ₩320,052 | ₩324,504 | ₩306,964 | ₩307,540 | -3.91% | 10.9만 |
|---|
| 2026.07.27 | ₩311,711 | ₩314,862 | ₩309,900 | ₩313,186 | +0.47% | 10.6만 |
|---|
| 2026.07.24 | ₩312,167 | ₩315,117 | ₩307,983 | ₩310,209 | -0.63% | 9.3만 |
|---|
| 2026.07.23 | ₩311,805 | ₩317,383 | ₩309,163 | ₩311,925 | +0.04% | 11.2만 |
|---|
| 2026.07.22 | ₩320,669 | ₩320,669 | ₩312,770 | ₩317,973 | -0.84% | 11.2만 |
|---|
| 2026.07.21 | ₩317,544 | ₩321,567 | ₩313,803 | ₩318,778 | +0.39% | 17.8만 |
|---|
| 2026.07.20 | ₩330,350 | ₩331,651 | ₩319,261 | ₩321,285 | -2.74% | 15.1만 |
|---|
| 2026.07.17 | ₩341,668 | ₩348,346 | ₩330,699 | ₩330,940 | -3.14% | 16.2만 |
|---|
| 2026.07.16 | ₩333,220 | ₩346,643 | ₩333,220 | ₩343,774 | +3.17% | 14.4만 |
|---|
| 2026.07.15 | ₩333,555 | ₩337,256 | ₩330,578 | ₩334,440 | +0.27% | 13.5만 |
|---|
| 2026.07.14 | ₩337,927 | ₩337,927 | ₩329,881 | ₩334,065 | -1.14% | 13.9만 |
|---|
| 2026.07.13 | ₩357,116 | ₩358,565 | ₩333,059 | ₩337,163 | -5.59% | 28.7만 |
|---|
| 2026.07.10 | ₩391,687 | ₩400,819 | ₩350,653 | ₩355,239 | -9.31% | 117.5만 |
|---|
| 2026.07.09 | ₩327,803 | ₩331,678 | ₩320,052 | ₩321,057 | -2.06% | 31.9만 |
|---|
| 2026.07.08 | ₩334,266 | ₩335,567 | ₩325,684 | ₩330,672 | -1.08% | 12.1만 |
|---|
| 2026.07.07 | ₩333,032 | ₩338,638 | ₩330,444 | ₩334,776 | +0.52% | 14.2만 |
|---|
| 2026.07.06 | ₩328,580 | ₩332,764 | ₩323,511 | ₩330,485 | +0.58% | 11.3만 |
|---|
| 2026.07.02 | ₩325,778 | ₩331,490 | ₩325,027 | ₩329,653 | +1.19% | 13만 |
|---|
| 2026.07.01 | ₩326,716 | ₩328,755 | ₩323,002 | ₩323,753 | -0.91% | 13만 |
|---|
| 2026.06.30 | ₩326,998 | ₩331,128 | ₩324,169 | ₩326,716 | -0.09% | 11만 |
|---|
| 2026.06.29 | ₩329,667 | ₩330,726 | ₩323,015 | ₩329,103 | -0.17% | 21.5만 |
|---|
| 2026.06.26 | ₩332,040 | ₩334,467 | ₩329,774 | ₩333,006 | +0.29% | 31.5만 |
|---|
| 2026.06.25 | ₩326,810 | ₩331,732 | ₩325,509 | ₩329,962 | +0.96% | 11만 |
|---|
| 2026.06.24 | ₩308,050 | ₩328,567 | ₩305,743 | ₩327,306 | +6.25% | 28.1만 |
|---|
| 2026.06.23 | ₩300,473 | ₩308,452 | ₩300,259 | ₩304,657 | +1.39% | 13.4만 |
|---|
| 2026.06.22 | ₩304,268 | ₩304,268 | ₩298,757 | ₩299,186 | -1.67% | 13.7만 |
|---|
| 2026.06.18 | ₩304,255 | ₩309,753 | ₩302,512 | ₩304,684 | +0.14% | 33.8만 |
|---|
| 2026.06.17 | ₩303,316 | ₩303,464 | ₩296,772 | ₩302,726 | -0.19% | 13.1만 |
|---|
| 2026.06.16 | ₩304,845 | ₩309,766 | ₩299,132 | ₩305,261 | +0.14% | 10.7만 |
|---|
| 2026.06.15 | ₩297,134 | ₩304,684 | ₩297,134 | ₩303,517 | +2.15% | 13.9만 |
|---|
| 2026.06.12 | ₩299,629 | ₩303,879 | ₩293,339 | ₩299,052 | -0.19% | 17.5만 |
|---|
| 2026.06.11 | ₩298,341 | ₩304,000 | ₩298,341 | ₩300,540 | +0.74% | 13.5만 |
|---|
| 2026.06.10 | ₩288,270 | ₩299,642 | ₩285,602 | ₩298,341 | +3.49% | 25.1만 |
|---|
| 2026.06.09 | ₩276,027 | ₩287,788 | ₩276,027 | ₩286,728 | +3.88% | 23.9만 |
|---|
| 2026.06.08 | ₩272,796 | ₩277,650 | ₩272,554 | ₩275,638 | +1.04% | 10.4만 |
|---|
| 2026.06.05 | ₩268,799 | ₩277,757 | ₩268,799 | ₩272,742 | +1.47% | 14.7만 |
|---|
| 2026.06.04 | ₩269,550 | ₩273,050 | ₩267,794 | ₩272,273 | +1.01% | 9.4만 |
|---|
| 2026.06.03 | ₩265,822 | ₩269,457 | ₩263,301 | ₩266,252 | +0.16% | 15.9만 |
|---|
| 2026.06.02 | ₩263,972 | ₩267,888 | ₩258,648 | ₩267,204 | +1.22% | 13.8만 |
|---|
| 2026.06.01 | ₩266,412 | ₩268,156 | ₩262,068 | ₩263,972 | -0.92% | 13만 |
|---|
| 2026.05.29 | ₩268,183 | ₩271,776 | ₩264,254 | ₩268,156 | -0.01% | 23.9만 |
|---|
| 2026.05.28 | ₩273,547 | ₩283,979 | ₩269,953 | ₩270,462 | -1.13% | 13.5만 |
|---|
| 2026.05.27 | ₩276,872 | ₩281,606 | ₩274,244 | ₩275,612 | -0.46% | 12.9만 |
|---|
| 2026.05.26 | ₩277,221 | ₩278,736 | ₩271,414 | ₩274,378 | -1.03% | 12.1만 |
|---|
| 2026.05.22 | ₩277,207 | ₩282,880 | ₩275,410 | ₩277,985 | +0.28% | 17.9만 |
|---|
| 2026.05.21 | ₩276,537 | ₩279,460 | ₩269,309 | ₩276,899 | +0.13% | 9.5만 |
|---|
| 2026.05.20 | ₩273,801 | ₩279,608 | ₩271,039 | ₩278,937 | +1.88% | 16.2만 |
|---|
| 2026.05.19 | ₩273,412 | ₩279,407 | ₩269,537 | ₩273,801 | +0.14% | 18.9만 |
|---|
| 2026.05.18 | ₩269,658 | ₩278,012 | ₩269,658 | ₩273,788 | +1.53% | 9.9만 |
|---|
| 2026.05.15 | ₩270,704 | ₩273,198 | ₩267,767 | ₩270,033 | -0.25% | 10.7만 |
|---|
| 2026.05.14 | ₩267,606 | ₩271,495 | ₩265,983 | ₩270,704 | +1.16% | 14.4만 |
|---|
| 2026.05.13 | ₩273,278 | ₩273,359 | ₩266,010 | ₩267,606 | -2.08% | 10.6만 |
|---|
| 2026.05.12 | ₩278,508 | ₩278,924 | ₩272,715 | ₩274,472 | -1.45% | 17만 |
|---|
| 2026.05.11 | ₩279,568 | ₩279,568 | ₩273,050 | ₩276,671 | -1.04% | 12.7만 |
|---|
| 2026.05.08 | ₩281,284 | ₩283,081 | ₩276,765 | ₩278,991 | -0.82% | 8.5만 |
|---|
| 2026.05.07 | ₩283,269 | ₩285,159 | ₩278,106 | ₩281,284 | -0.70% | 14.2만 |
|---|
| 2026.05.06 | ₩283,818 | ₩285,307 | ₩282,276 | ₩282,786 | -0.36% | 13.2만 |
|---|
| 2026.05.05 | ₩274,351 | ₩283,684 | ₩270,449 | ₩280,721 | +2.32% | 14.7만 |
|---|
| 2026.05.04 | ₩282,598 | ₩282,598 | ₩267,888 | ₩273,922 | -3.07% | 18.9만 |
|---|
| 2026.05.01 | ₩284,905 | ₩289,464 | ₩278,227 | ₩283,027 | -0.66% | 11.5만 |
|---|
| 2026.04.30 | ₩285,428 | ₩289,035 | ₩279,930 | ₩281,552 | -1.36% | 23.4만 |
|---|
| 2026.04.29 | ₩291,261 | ₩291,261 | ₩279,903 | ₩286,192 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩298,998 | ₩301,667 | ₩293,366 | ₩294,131 | -1.63% | 14.6만 |
|---|
| 2026.04.27 | ₩301,667 | ₩303,491 | ₩296,652 | ₩296,880 | -1.59% | 11.5만 |
|---|
| 2026.04.24 | ₩299,065 | ₩302,901 | ₩292,615 | ₩301,667 | +0.87% | 17만 |
|---|
| 2026.04.23 | ₩300,634 | ₩305,904 | ₩297,657 | ₩299,119 | -0.50% | 22.8만 |
|---|
| 2026.04.22 | ₩293,876 | ₩300,540 | ₩291,033 | ₩300,406 | +2.22% | 18만 |
|---|
| 2026.04.21 | ₩288,780 | ₩297,698 | ₩288,646 | ₩293,755 | +1.72% | 25.5만 |
|---|
| 2026.04.20 | ₩285,776 | ₩290,979 | ₩284,395 | ₩288,780 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩272,460 | ₩286,983 | ₩272,460 | ₩286,138 | +5.02% | 25.2만 |
|---|
| 2026.04.16 | ₩270,127 | ₩273,882 | ₩266,252 | ₩273,077 | +1.09% | 15.5만 |
|---|
| 2026.04.15 | ₩272,983 | ₩276,550 | ₩268,732 | ₩270,033 | -1.08% | 23.1만 |
|---|
| 2026.04.14 | ₩274,418 | ₩278,374 | ₩270,878 | ₩274,592 | +0.06% | 18만 |
|---|
| 2026.04.13 | ₩286,916 | ₩287,104 | ₩272,098 | ₩277,636 | -3.23% | 37.7만 |
|---|
| 2026.04.10 | ₩294,131 | ₩299,387 | ₩280,345 | ₩286,983 | -2.43% | 39.8만 |
|---|
| 2026.04.09 | ₩290,657 | ₩301,104 | ₩289,786 | ₩299,065 | +2.89% | 32.7만 |
|---|
| 2026.04.08 | ₩288,405 | ₩295,431 | ₩288,311 | ₩294,104 | +1.98% | 20.8만 |
|---|
| 2026.04.07 | ₩282,343 | ₩285,401 | ₩280,131 | ₩284,891 | +0.90% | 15.8만 |
|---|
| 2026.04.06 | ₩277,033 | ₩284,556 | ₩274,660 | ₩282,330 | +1.91% | 14.6만 |
|---|
| 2026.04.02 | ₩274,351 | ₩278,066 | ₩269,684 | ₩276,483 | +0.78% | 18.1만 |
|---|
| 2026.04.01 | ₩274,995 | ₩277,972 | ₩271,307 | ₩275,719 | +0.26% | 23.9만 |
|---|
| 2026.03.31 | ₩275,652 | ₩280,989 | ₩268,196 | ₩273,479 | -0.79% | 21.4만 |
|---|
| 2026.03.30 | ₩272,514 | ₩280,761 | ₩269,966 | ₩272,997 | +0.18% | 15.1만 |
|---|
| 2026.03.27 | ₩276,456 | ₩277,556 | ₩268,934 | ₩269,819 | -2.40% | 22.8만 |
|---|
| 2026.03.26 | ₩287,318 | ₩291,395 | ₩268,652 | ₩275,732 | -4.03% | 16.1만 |
|---|
| 2026.03.25 | ₩289,866 | ₩291,140 | ₩285,535 | ₩289,799 | -0.02% | 8.5만 |
|---|
| 2026.03.24 | ₩286,956 | ₩293,219 | ₩286,956 | ₩288,686 | +0.60% | 8만 |
|---|
| 2026.03.23 | ₩289,853 | ₩292,307 | ₩286,514 | ₩289,209 | -0.22% | 10.6만 |
|---|
| 2026.03.20 | ₩290,121 | ₩290,121 | ₩283,631 | ₩286,742 | -1.16% | 40.2만 |
|---|
| 2026.03.19 | ₩294,278 | ₩300,058 | ₩285,709 | ₩289,330 | -1.68% | 14.2만 |
|---|
| 2026.03.18 | ₩294,251 | ₩295,458 | ₩289,719 | ₩294,278 | +0.01% | 18.3만 |
|---|
| 2026.03.17 | ₩306,521 | ₩307,058 | ₩296,357 | ₩297,952 | -2.80% | 15.2만 |
|---|
| 2026.03.16 | ₩303,061 | ₩308,412 | ₩300,205 | ₩305,663 | +0.86% | 16.8만 |
|---|
| 2026.03.13 | ₩305,757 | ₩308,533 | ₩293,956 | ₩301,667 | -1.34% | 13.4만 |
|---|
| 2026.03.12 | ₩302,243 | ₩306,856 | ₩301,573 | ₩302,726 | +0.16% | 10.9만 |
|---|
| 2026.03.11 | ₩305,609 | ₩307,500 | ₩299,347 | ₩305,676 | +0.02% | 10.9만 |
|---|
| 2026.03.10 | ₩307,205 | ₩311,845 | ₩304,161 | ₩306,763 | -0.14% | 16.8만 |
|---|
| 2026.03.09 | ₩313,079 | ₩313,360 | ₩305,985 | ₩308,694 | -1.40% | 15.7만 |
|---|
| 2026.03.06 | ₩315,264 | ₩318,590 | ₩310,598 | ₩316,900 | +0.52% | 19.3만 |
|---|
| 2026.03.05 | ₩326,569 | ₩326,569 | ₩315,680 | ₩316,297 | -3.15% | 13.2만 |
|---|
| 2026.03.04 | ₩327,414 | ₩329,881 | ₩319,918 | ₩327,655 | +0.07% | 15.4만 |
|---|
| 2026.03.03 | ₩318,966 | ₩327,467 | ₩311,456 | ₩326,985 | +2.51% | 14.7만 |
|---|
| 2026.03.02 | ₩319,421 | ₩323,297 | ₩315,278 | ₩322,063 | +0.83% | 13.3만 |
|---|
| 2026.02.27 | ₩322,600 | ₩324,262 | ₩315,787 | ₩319,421 | -0.99% | 21.8만 |
|---|
| 2026.02.26 | ₩330,847 | ₩335,245 | ₩319,649 | ₩324,718 | -1.85% | 18.1만 |
|---|
| 2026.02.25 | ₩328,299 | ₩329,948 | ₩320,374 | ₩329,506 | +0.37% | 9.9만 |
|---|
| 2026.02.24 | ₩326,073 | ₩330,444 | ₩321,862 | ₩328,272 | +0.67% | 13.2만 |
|---|
| 2026.02.23 | ₩317,195 | ₩327,521 | ₩313,105 | ₩325,375 | +2.58% | 15.7만 |
|---|
| 2026.02.20 | ₩321,782 | ₩321,782 | ₩314,607 | ₩319,797 | -0.62% | 10.8만 |
|---|
| 2026.02.19 | ₩324,316 | ₩324,973 | ₩316,860 | ₩319,582 | -1.46% | 7.6만 |
|---|
| 2026.02.18 | ₩323,498 | ₩326,100 | ₩321,782 | ₩325,013 | +0.47% | 12.1만 |
|---|
| 2026.02.17 | ₩330,230 | ₩331,128 | ₩321,339 | ₩323,498 | -2.04% | 14.8만 |
|---|
| 2026.02.13 | ₩324,222 | ₩329,506 | ₩316,042 | ₩328,165 | +1.22% | 12.9만 |
|---|
| 2026.02.12 | ₩318,416 | ₩329,506 | ₩318,416 | ₩321,312 | +0.91% | 17.9만 |
|---|
| 2026.02.11 | ₩320,588 | ₩322,559 | ₩316,149 | ₩316,605 | -1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩315,077 | ₩320,789 | ₩314,044 | ₩320,320 | +1.66% | 10.3만 |
|---|
| 2026.02.09 | ₩325,845 | ₩328,540 | ₩314,567 | ₩318,161 | -2.36% | 19.7만 |
|---|
| 2026.02.06 | ₩335,245 | ₩339,268 | ₩319,408 | ₩319,864 | -4.59% | 38.9만 |
|---|
| 2026.02.05 | ₩329,988 | ₩339,590 | ₩328,433 | ₩339,214 | +2.80% | 22.4만 |
|---|
| 2026.02.04 | ₩321,192 | ₩332,576 | ₩320,789 | ₩327,038 | +1.82% | 23.6만 |
|---|
| 2026.02.03 | ₩309,900 | ₩319,006 | ₩309,900 | ₩318,939 | +2.92% | 12.3만 |
|---|
| 2026.02.02 | ₩308,063 | ₩314,084 | ₩304,161 | ₩311,282 | +1.04% | 16.3만 |
|---|
| 2026.01.30 | ₩305,824 | ₩310,692 | ₩301,586 | ₩310,075 | +1.39% | 23.1만 |
|---|
| 2026.01.29 | ₩293,943 | ₩303,491 | ₩293,943 | ₩302,834 | +3.02% | 16.9만 |
|---|
| 2026.01.28 | ₩294,171 | ₩296,813 | ₩292,213 | ₩293,929 | -0.08% | 10.3만 |
|---|
| 2026.01.27 | ₩291,194 | ₩294,426 | ₩288,713 | ₩294,171 | +1.02% | 9.9만 |
|---|
| 2026.01.26 | ₩288,579 | ₩293,152 | ₩288,579 | ₩291,180 | +0.90% | 12.1만 |
|---|
| 2026.01.23 | ₩288,002 | ₩291,100 | ₩286,366 | ₩288,565 | +0.20% | 14.7만 |
|---|
| 2026.01.22 | ₩280,935 | ₩289,021 | ₩280,935 | ₩288,458 | +2.68% | 16.1만 |
|---|
| 2026.01.21 | ₩277,274 | ₩283,175 | ₩273,734 | ₩281,941 | +1.68% | 13.4만 |
|---|
| 2026.01.20 | ₩274,700 | ₩280,117 | ₩267,351 | ₩276,912 | +0.81% | 16만 |
|---|
| 2026.01.16 | ₩272,796 | ₩275,679 | ₩272,219 | ₩274,887 | +0.77% | 16.2만 |
|---|
| 2026.01.15 | ₩272,608 | ₩277,449 | ₩270,127 | ₩275,987 | +1.24% | 15.5만 |
|---|
| 2026.01.14 | ₩263,449 | ₩274,847 | ₩263,449 | ₩273,855 | +3.95% | 27.5만 |
|---|
| 2026.01.13 | ₩256,516 | ₩265,031 | ₩255,658 | ₩263,194 | +2.60% | 17.4만 |
|---|
| 2026.01.12 | ₩255,470 | ₩263,422 | ₩253,123 | ₩257,052 | +0.62% | 47.5만 |
|---|
| 2026.01.09 | ₩245,399 | ₩263,422 | ₩235,181 | ₩254,786 | +3.83% | 83.9만 |
|---|
| 2026.01.08 | ₩264,589 | ₩274,043 | ₩264,589 | ₩272,889 | +3.14% | 29만 |
|---|
| 2026.01.07 | ₩266,439 | ₩270,422 | ₩264,642 | ₩266,828 | +0.15% | 15.2만 |
|---|
| 2026.01.06 | ₩260,901 | ₩267,807 | ₩260,123 | ₩266,734 | +2.24% | 13.6만 |
|---|
| 2026.01.05 | ₩261,652 | ₩267,633 | ₩261,451 | ₩262,309 | +0.25% | 12.9만 |
|---|
| 2026.01.02 | ₩264,039 | ₩266,989 | ₩258,031 | ₩263,851 | -0.07% | 13.8만 |
|---|
| 2025.12.31 | ₩265,809 | ₩269,229 | ₩263,436 | ₩264,039 | -0.67% | 15.9만 |
|---|
| 2025.12.30 | ₩270,100 | ₩272,876 | ₩265,474 | ₩267,351 | -1.02% | 9만 |
|---|
| 2025.12.29 | ₩274,123 | ₩275,250 | ₩268,732 | ₩270,435 | -1.35% | 10.4만 |
|---|
| 2025.12.26 | ₩273,761 | ₩277,730 | ₩269,550 | ₩273,600 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩272,916 | ₩277,100 | ₩271,763 | ₩274,753 | +0.67% | 10.7만 |
|---|
| 2025.12.23 | ₩269,296 | ₩275,384 | ₩268,250 | ₩273,024 | +1.38% | 11만 |
|---|
| 2025.12.22 | ₩271,723 | ₩273,547 | ₩269,175 | ₩270,918 | -0.30% | 21만 |
|---|
| 2025.12.19 | ₩274,445 | ₩276,148 | ₩270,932 | ₩271,978 | -0.90% | 33만 |
|---|
| 2025.12.18 | ₩276,859 | ₩278,857 | ₩274,901 | ₩275,920 | -0.34% | 8.2만 |
|---|
| 2025.12.17 | ₩281,338 | ₩281,472 | ₩276,416 | ₩278,428 | -1.03% | 11.3만 |
|---|
| 2025.12.16 | ₩275,397 | ₩278,428 | ₩273,332 | ₩276,161 | +0.28% | 11.4만 |
|---|
| 2025.12.15 | ₩273,077 | ₩280,600 | ₩273,010 | ₩276,738 | +1.34% | 12.1만 |
|---|
| 2025.12.12 | ₩268,934 | ₩273,748 | ₩262,135 | ₩273,600 | +1.74% | 14만 |
|---|
| 2025.12.11 | ₩263,731 | ₩274,592 | ₩263,731 | ₩269,711 | +2.27% | 11.7만 |
|---|
| 2025.12.10 | ₩255,805 | ₩261,826 | ₩255,805 | ₩259,051 | +1.27% | 10.3만 |
|---|
| 2025.12.09 | ₩251,487 | ₩258,782 | ₩251,487 | ₩255,805 | +1.72% | 10.5만 |
|---|
| 2025.12.08 | ₩255,229 | ₩255,577 | ₩249,677 | ₩251,461 | -1.48% | 12.8만 |
|---|
| 2025.12.05 | ₩260,700 | ₩260,700 | ₩254,116 | ₩255,765 | -1.89% | 9.1만 |
|---|
| 2025.12.04 | ₩262,778 | ₩263,100 | ₩258,447 | ₩259,171 | -1.37% | 6.8만 |
|---|
| 2025.12.03 | ₩264,857 | ₩266,989 | ₩261,209 | ₩261,357 | -1.32% | 9.2만 |
|---|
| 2025.12.02 | ₩263,529 | ₩265,568 | ₩260,284 | ₩262,725 | -0.31% | 8.6만 |
|---|
| 2025.12.01 | ₩262,068 | ₩264,549 | ₩259,801 | ₩264,455 | +0.91% | 16.2만 |
|---|
| 2025.11.28 | ₩264,280 | ₩265,125 | ₩260,834 | ₩262,564 | -0.65% | 5.4만 |
|---|
| 2025.11.26 | ₩261,022 | ₩266,252 | ₩261,022 | ₩264,213 | +1.22% | 15만 |
|---|
| 2025.11.25 | ₩260,378 | ₩265,192 | ₩259,413 | ₩261,612 | +0.47% | 9.7만 |
|---|
| 2025.11.24 | ₩265,313 | ₩267,526 | ₩258,139 | ₩258,930 | -2.41% | 17.4만 |
|---|
| 2025.11.21 | ₩265,541 | ₩271,106 | ₩264,414 | ₩266,882 | +0.50% | 9.5만 |
|---|
| 2025.11.20 | ₩260,552 | ₩266,292 | ₩258,916 | ₩264,844 | +1.65% | 10.4만 |
|---|
| 2025.11.19 | ₩261,960 | ₩262,832 | ₩258,125 | ₩260,727 | -0.47% | 9.6만 |
|---|
| 2025.11.18 | ₩261,974 | ₩264,361 | ₩261,169 | ₩262,068 | +0.04% | 6.7만 |
|---|
| 2025.11.17 | ₩265,635 | ₩268,089 | ₩260,861 | ₩261,960 | -1.38% | 7만 |
|---|
| 2025.11.14 | ₩266,439 | ₩268,746 | ₩262,832 | ₩265,702 | -0.28% | 7.8만 |
|---|
| 2025.11.13 | ₩269,349 | ₩271,508 | ₩265,165 | ₩265,487 | -1.43% | 7.6만 |
|---|
| 2025.11.12 | ₩268,518 | ₩270,288 | ₩266,681 | ₩269,336 | +0.30% | 8.7만 |
|---|
| 2025.11.11 | ₩265,541 | ₩270,449 | ₩265,514 | ₩268,692 | +1.19% | 7.5만 |
|---|
| 2025.11.10 | ₩266,010 | ₩267,821 | ₩263,208 | ₩265,527 | -0.18% | 10.1만 |
|---|
| 2025.11.07 | ₩261,116 | ₩267,123 | ₩261,116 | ₩265,890 | +1.83% | 12.8만 |
|---|
| 2025.11.06 | ₩263,663 | ₩267,606 | ₩257,683 | ₩260,459 | -1.22% | 10.7만 |
|---|
| 2025.11.05 | ₩264,790 | ₩266,426 | ₩263,248 | ₩265,541 | +0.28% | 9.2만 |
|---|
| 2025.11.04 | ₩261,089 | ₩265,501 | ₩260,928 | ₩264,790 | +1.42% | 11.3만 |
|---|
| 2025.11.03 | ₩259,761 | ₩262,658 | ₩257,294 | ₩261,089 | +0.51% | 13.6만 |
|---|
| 2025.10.31 | ₩260,552 | ₩263,342 | ₩257,589 | ₩260,526 | -0.01% | 12.1만 |
|---|
| 2025.10.30 | ₩259,292 | ₩264,173 | ₩258,112 | ₩259,748 | +0.18% | 13.9만 |
|---|
| 2025.10.29 | ₩268,263 | ₩270,650 | ₩256,100 | ₩256,677 | -4.32% | 13.8만 |
|---|
| 2025.10.28 | ₩265,125 | ₩271,294 | ₩264,254 | ₩271,119 | +2.26% | 15.6만 |
|---|
| 2025.10.27 | ₩270,100 | ₩270,784 | ₩261,008 | ₩262,001 | -3.00% | 15.4만 |
|---|
| 2025.10.24 | ₩276,121 | ₩278,615 | ₩270,570 | ₩271,562 | -1.65% | 19.2만 |
|---|
| 2025.10.23 | ₩285,682 | ₩288,311 | ₩271,656 | ₩276,966 | -3.05% | 35.3만 |
|---|
| 2025.10.22 | ₩266,332 | ₩271,267 | ₩264,481 | ₩269,510 | +1.19% | 25.5만 |
|---|
| 2025.10.21 | ₩258,085 | ₩267,056 | ₩251,300 | ₩266,292 | +3.18% | 22.5만 |
|---|
| 2025.10.20 | ₩258,876 | ₩260,311 | ₩256,302 | ₩258,903 | +0.01% | 13.6만 |
|---|
| 2025.10.17 | ₩255,537 | ₩261,250 | ₩255,537 | ₩260,794 | +2.06% | 12.4만 |
|---|
| 2025.10.16 | ₩255,188 | ₩258,635 | ₩252,694 | ₩254,075 | -0.44% | 12.3만 |
|---|
| 2025.10.15 | ₩255,644 | ₩261,290 | ₩253,499 | ₩255,363 | -0.11% | 15.5만 |
|---|
| 2025.10.14 | ₩258,005 | ₩262,027 | ₩255,457 | ₩256,422 | -0.61% | 11.2만 |
|---|
| 2025.10.13 | ₩257,938 | ₩259,627 | ₩254,853 | ₩258,300 | +0.14% | 9.3만 |
|---|
| 2025.10.10 | ₩258,702 | ₩260,056 | ₩254,800 | ₩257,656 | -0.40% | 10.9만 |
|---|