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 | ₩272,042 | ₩273,061 | ₩268,233 | ₩271,291 | -0.28% | 9.2만 |
| 2026.10.08 | ₩270,232 | ₩274,684 | ₩268,233 | ₩273,450 | +1.19% | 13.1만 |
| 2026.10.07 | ₩272,069 | ₩272,954 | ₩269,199 | ₩270,232 | -0.68% | 9.9만 |
| 2026.10.06 | ₩277,930 | ₩277,930 | ₩273,745 | ₩273,812 | -1.48% | 8.3만 |
| 2026.10.05 | ₩271,975 | ₩276,736 | ₩270,634 | ₩276,079 | +1.51% | 11.7만 |
| 2026.10.02 | ₩275,985 | ₩275,985 | ₩271,063 | ₩272,270 | -1.35% | 9.8만 |
| 2026.10.01 | ₩270,862 | ₩273,008 | ₩269,521 | ₩271,345 | +0.18% | 12.6만 |
| 2026.09.30 | ₩272,471 | ₩272,780 | ₩268,743 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩270,862 |
| -0.59% |
| 9.5만 |
| 2026.09.29 | ₩270,929 | ₩273,102 | ₩266,074 | ₩272,230 | +0.48% | 18.2만 |
|---|
| 2026.09.28 | ₩267,228 | ₩273,866 | ₩265,900 | ₩273,450 | +2.33% | 11.3만 |
|---|
| 2026.09.25 | ₩264,371 | ₩267,509 | ₩262,842 | ₩267,107 | +1.03% | 9.2만 |
|---|
| 2026.09.24 | ₩267,858 | ₩267,858 | ₩262,440 | ₩264,452 | -1.27% | 11.4만 |
|---|
| 2026.09.23 | ₩263,245 | ₩270,755 | ₩261,783 | ₩267,335 | +1.55% | 20.4만 |
|---|
| 2026.09.22 | ₩257,826 | ₩262,654 | ₩257,317 | ₩260,482 | +1.03% | 11.2만 |
|---|
| 2026.09.21 | ₩255,064 | ₩257,558 | ₩253,656 | ₩256,874 | +0.71% | 9.9만 |
|---|
| 2026.09.18 | ₩253,656 | ₩256,003 | ₩251,832 | ₩253,857 | +0.08% | 28.3만 |
|---|
| 2026.09.17 | ₩257,384 | ₩257,384 | ₩253,119 | ₩255,493 | -0.73% | 15.8만 |
|---|
| 2026.09.16 | ₩255,962 | ₩257,572 | ₩253,870 | ₩254,340 | -0.63% | 11.1만 |
|---|
| 2026.09.15 | ₩256,539 | ₩258,162 | ₩254,353 | ₩254,581 | -0.76% | 15.7만 |
|---|
| 2026.09.14 | ₩263,151 | ₩264,063 | ₩255,989 | ₩257,156 | -2.28% | 12.5만 |
|---|
| 2026.09.11 | ₩269,776 | ₩270,245 | ₩260,240 | ₩261,273 | -3.15% | 10.3만 |
|---|
| 2026.09.10 | ₩267,187 | ₩270,822 | ₩265,766 | ₩266,933 | -0.10% | 11.3만 |
|---|
| 2026.09.09 | ₩268,502 | ₩270,258 | ₩265,591 | ₩268,005 | -0.18% | 11.6만 |
|---|
| 2026.09.08 | ₩275,449 | ₩276,629 | ₩269,507 | ₩270,540 | -1.78% | 12.9만 |
|---|
| 2026.09.04 | ₩279,311 | ₩283,683 | ₩276,924 | ₩278,372 | -0.34% | 11.3만 |
|---|
| 2026.09.03 | ₩286,097 | ₩288,068 | ₩281,631 | ₩282,248 | -1.35% | 7.5만 |
|---|
| 2026.09.02 | ₩287,371 | ₩289,423 | ₩284,112 | ₩284,420 | -1.03% | 11.1만 |
|---|
| 2026.09.01 | ₩285,145 | ₩288,819 | ₩284,219 | ₩285,185 | +0.01% | 9만 |
|---|
| 2026.08.31 | ₩290,040 | ₩290,040 | ₩285,788 | ₩287,197 | -0.98% | 11.3만 |
|---|
| 2026.08.28 | ₩295,364 | ₩295,699 | ₩289,450 | ₩291,247 | -1.39% | 6.5만 |
|---|
| 2026.08.27 | ₩286,459 | ₩296,397 | ₩286,459 | ₩293,594 | +2.49% | 8.2만 |
|---|
| 2026.08.26 | ₩289,785 | ₩291,059 | ₩287,478 | ₩290,455 | +0.23% | 8.1만 |
|---|
| 2026.08.25 | ₩289,530 | ₩290,295 | ₩283,884 | ₩287,197 | -0.81% | 7.7만 |
|---|
| 2026.08.24 | ₩291,220 | ₩295,994 | ₩289,168 | ₩289,530 | -0.58% | 9만 |
|---|
| 2026.08.21 | ₩285,869 | ₩291,300 | ₩281,779 | ₩291,126 | +1.84% | 13.8만 |
|---|
| 2026.08.20 | ₩295,055 | ₩302,297 | ₩284,206 | ₩284,206 | -3.68% | 9.7만 |
|---|
| 2026.08.19 | ₩308,936 | ₩311,430 | ₩298,636 | ₩299,374 | -3.10% | 7.8만 |
|---|
| 2026.08.18 | ₩309,740 | ₩312,221 | ₩308,185 | ₩308,466 | -0.41% | 10.1만 |
|---|
| 2026.08.17 | ₩304,671 | ₩309,754 | ₩304,376 | ₩307,125 | +0.81% | 8.7만 |
|---|
| 2026.08.14 | ₩307,943 | ₩310,760 | ₩305,261 | ₩307,434 | -0.17% | 9.1만 |
|---|
| 2026.08.13 | ₩315,051 | ₩316,500 | ₩308,493 | ₩308,587 | -2.05% | 7.6만 |
|---|
| 2026.08.12 | ₩313,335 | ₩314,019 | ₩310,934 | ₩311,806 | -0.49% | 8.4만 |
|---|
| 2026.08.11 | ₩314,515 | ₩319,785 | ₩311,953 | ₩312,624 | -0.60% | 6.8만 |
|---|
| 2026.08.10 | ₩311,296 | ₩317,827 | ₩311,041 | ₩314,501 | +1.03% | 8.5만 |
|---|
| 2026.08.07 | ₩312,892 | ₩317,827 | ₩307,863 | ₩315,065 | +0.69% | 11.4만 |
|---|
| 2026.08.06 | ₩315,440 | ₩316,500 | ₩308,346 | ₩310,062 | -1.70% | 7.6만 |
|---|
| 2026.08.05 | ₩316,513 | ₩318,136 | ₩312,101 | ₩314,890 | -0.51% | 10.8만 |
|---|
| 2026.08.04 | ₩304,845 | ₩316,513 | ₩304,430 | ₩316,500 | +3.82% | 22.7만 |
|---|
| 2026.08.03 | ₩305,355 | ₩312,892 | ₩303,759 | ₩304,819 | -0.18% | 10.1만 |
|---|
| 2026.07.31 | ₩303,947 | ₩305,798 | ₩302,458 | ₩304,617 | +0.22% | 11.2만 |
|---|
| 2026.07.30 | ₩298,583 | ₩308,198 | ₩297,724 | ₩305,449 | +2.30% | 12.8만 |
|---|
| 2026.07.29 | ₩302,230 | ₩306,187 | ₩293,701 | ₩298,261 | -1.31% | 22.4만 |
|---|
| 2026.07.28 | ₩320,080 | ₩324,533 | ₩306,991 | ₩307,568 | -3.91% | 10.9만 |
|---|
| 2026.07.27 | ₩311,739 | ₩314,890 | ₩309,928 | ₩313,214 | +0.47% | 10.6만 |
|---|
| 2026.07.24 | ₩312,195 | ₩315,145 | ₩308,010 | ₩310,237 | -0.63% | 9.3만 |
|---|
| 2026.07.23 | ₩311,833 | ₩317,412 | ₩309,191 | ₩311,953 | +0.04% | 11.2만 |
|---|
| 2026.07.22 | ₩320,697 | ₩320,697 | ₩312,798 | ₩318,002 | -0.84% | 11.2만 |
|---|
| 2026.07.21 | ₩317,572 | ₩321,596 | ₩313,831 | ₩318,806 | +0.39% | 17.8만 |
|---|
| 2026.07.20 | ₩330,380 | ₩331,681 | ₩319,289 | ₩321,314 | -2.74% | 15.1만 |
|---|
| 2026.07.17 | ₩341,699 | ₩348,378 | ₩330,729 | ₩330,970 | -3.14% | 16.2만 |
|---|
| 2026.07.16 | ₩333,250 | ₩346,674 | ₩333,250 | ₩343,804 | +3.17% | 14.4만 |
|---|
| 2026.07.15 | ₩333,585 | ₩337,287 | ₩330,608 | ₩334,470 | +0.27% | 13.5만 |
|---|
| 2026.07.14 | ₩337,957 | ₩337,957 | ₩329,911 | ₩334,095 | -1.14% | 13.9만 |
|---|
| 2026.07.13 | ₩357,148 | ₩358,597 | ₩333,089 | ₩337,193 | -5.59% | 28.7만 |
|---|
| 2026.07.10 | ₩391,722 | ₩400,855 | ₩350,684 | ₩355,271 | -9.31% | 117.5만 |
|---|
| 2026.07.09 | ₩327,832 | ₩331,708 | ₩320,080 | ₩321,086 | -2.06% | 31.9만 |
|---|
| 2026.07.08 | ₩334,296 | ₩335,597 | ₩325,713 | ₩330,702 | -1.08% | 12.1만 |
|---|
| 2026.07.07 | ₩333,062 | ₩338,668 | ₩330,474 | ₩334,806 | +0.52% | 14.2만 |
|---|
| 2026.07.06 | ₩328,610 | ₩332,794 | ₩323,540 | ₩330,514 | +0.58% | 11.3만 |
|---|
| 2026.07.02 | ₩325,807 | ₩331,520 | ₩325,056 | ₩329,683 | +1.19% | 13만 |
|---|
| 2026.07.01 | ₩326,746 | ₩328,784 | ₩323,031 | ₩323,782 | -0.91% | 13만 |
|---|
| 2026.06.30 | ₩327,027 | ₩331,158 | ₩324,198 | ₩326,746 | -0.09% | 11만 |
|---|
| 2026.06.29 | ₩329,696 | ₩330,755 | ₩323,044 | ₩329,133 | -0.17% | 21.5만 |
|---|
| 2026.06.26 | ₩332,070 | ₩334,497 | ₩329,803 | ₩333,035 | +0.29% | 31.5만 |
|---|
| 2026.06.25 | ₩326,839 | ₩331,761 | ₩325,539 | ₩329,991 | +0.96% | 11만 |
|---|
| 2026.06.24 | ₩308,077 | ₩328,596 | ₩305,771 | ₩327,336 | +6.25% | 28.1만 |
|---|
| 2026.06.23 | ₩300,500 | ₩308,480 | ₩300,286 | ₩304,685 | +1.39% | 13.4만 |
|---|
| 2026.06.22 | ₩304,296 | ₩304,296 | ₩298,784 | ₩299,213 | -1.67% | 13.7만 |
|---|
| 2026.06.18 | ₩304,282 | ₩309,781 | ₩302,539 | ₩304,711 | +0.14% | 33.8만 |
|---|
| 2026.06.17 | ₩303,343 | ₩303,491 | ₩296,799 | ₩302,753 | -0.19% | 13.1만 |
|---|
| 2026.06.16 | ₩304,872 | ₩309,794 | ₩299,159 | ₩305,288 | +0.14% | 10.7만 |
|---|
| 2026.06.15 | ₩297,161 | ₩304,711 | ₩297,161 | ₩303,545 | +2.15% | 13.9만 |
|---|
| 2026.06.12 | ₩299,655 | ₩303,907 | ₩293,366 | ₩299,079 | -0.19% | 17.5만 |
|---|
| 2026.06.11 | ₩298,368 | ₩304,027 | ₩298,368 | ₩300,567 | +0.74% | 13.5만 |
|---|
| 2026.06.10 | ₩288,296 | ₩299,669 | ₩285,627 | ₩298,368 | +3.49% | 25.1만 |
|---|
| 2026.06.09 | ₩276,052 | ₩287,813 | ₩276,052 | ₩286,754 | +3.88% | 23.9만 |
|---|
| 2026.06.08 | ₩272,820 | ₩277,675 | ₩272,579 | ₩275,663 | +1.04% | 10.4만 |
|---|
| 2026.06.05 | ₩268,823 | ₩277,782 | ₩268,823 | ₩272,766 | +1.47% | 14.7만 |
|---|
| 2026.06.04 | ₩269,575 | ₩273,075 | ₩267,818 | ₩272,297 | +1.01% | 9.4만 |
|---|
| 2026.06.03 | ₩265,846 | ₩269,481 | ₩263,325 | ₩266,275 | +0.16% | 15.9만 |
|---|
| 2026.06.02 | ₩263,996 | ₩267,912 | ₩258,671 | ₩267,228 | +1.22% | 13.8만 |
|---|
| 2026.06.01 | ₩266,436 | ₩268,180 | ₩262,091 | ₩263,996 | -0.92% | 13만 |
|---|
| 2026.05.29 | ₩268,207 | ₩271,801 | ₩264,277 | ₩268,180 | -0.01% | 23.9만 |
|---|
| 2026.05.28 | ₩273,571 | ₩284,005 | ₩269,977 | ₩270,486 | -1.13% | 13.5만 |
|---|
| 2026.05.27 | ₩276,897 | ₩281,631 | ₩274,268 | ₩275,636 | -0.46% | 12.9만 |
|---|
| 2026.05.26 | ₩277,246 | ₩278,761 | ₩271,439 | ₩274,402 | -1.03% | 12.1만 |
|---|
| 2026.05.22 | ₩277,232 | ₩282,905 | ₩275,435 | ₩278,010 | +0.28% | 17.9만 |
|---|
| 2026.05.21 | ₩276,562 | ₩279,485 | ₩269,333 | ₩276,924 | +0.13% | 9.5만 |
|---|
| 2026.05.20 | ₩273,826 | ₩279,633 | ₩271,063 | ₩278,962 | +1.88% | 16.2만 |
|---|
| 2026.05.19 | ₩273,437 | ₩279,432 | ₩269,561 | ₩273,826 | +0.14% | 18.9만 |
|---|
| 2026.05.18 | ₩269,682 | ₩278,037 | ₩269,682 | ₩273,812 | +1.53% | 9.9만 |
|---|
| 2026.05.15 | ₩270,728 | ₩273,222 | ₩267,791 | ₩270,057 | -0.25% | 10.7만 |
|---|
| 2026.05.14 | ₩267,630 | ₩271,519 | ₩266,007 | ₩270,728 | +1.16% | 14.4만 |
|---|
| 2026.05.13 | ₩273,303 | ₩273,383 | ₩266,034 | ₩267,630 | -2.08% | 10.6만 |
|---|
| 2026.05.12 | ₩278,533 | ₩278,949 | ₩272,740 | ₩274,496 | -1.45% | 17만 |
|---|
| 2026.05.11 | ₩279,593 | ₩279,593 | ₩273,075 | ₩276,696 | -1.04% | 12.7만 |
|---|
| 2026.05.08 | ₩281,309 | ₩283,106 | ₩276,790 | ₩279,016 | -0.82% | 8.5만 |
|---|
| 2026.05.07 | ₩283,294 | ₩285,185 | ₩278,131 | ₩281,309 | -0.70% | 14.2만 |
|---|
| 2026.05.06 | ₩283,844 | ₩285,332 | ₩282,302 | ₩282,811 | -0.36% | 13.2만 |
|---|
| 2026.05.05 | ₩274,376 | ₩283,710 | ₩270,473 | ₩280,746 | +2.32% | 14.7만 |
|---|
| 2026.05.04 | ₩282,623 | ₩282,623 | ₩267,912 | ₩273,947 | -3.07% | 18.9만 |
|---|
| 2026.05.01 | ₩284,930 | ₩289,490 | ₩278,251 | ₩283,053 | -0.66% | 11.5만 |
|---|
| 2026.04.30 | ₩285,453 | ₩289,061 | ₩279,955 | ₩281,577 | -1.36% | 23.4만 |
|---|
| 2026.04.29 | ₩291,287 | ₩291,287 | ₩279,928 | ₩286,218 | -1.74% | 13.6만 |
|---|
| 2026.04.28 | ₩299,025 | ₩301,694 | ₩293,392 | ₩294,157 | -1.63% | 14.6만 |
|---|
| 2026.04.27 | ₩301,694 | ₩303,518 | ₩296,678 | ₩296,906 | -1.59% | 11.5만 |
|---|
| 2026.04.24 | ₩299,092 | ₩302,928 | ₩292,641 | ₩301,694 | +0.87% | 17만 |
|---|
| 2026.04.23 | ₩300,661 | ₩305,932 | ₩297,684 | ₩299,146 | -0.50% | 22.8만 |
|---|
| 2026.04.22 | ₩293,902 | ₩300,567 | ₩291,059 | ₩300,433 | +2.22% | 18만 |
|---|
| 2026.04.21 | ₩288,806 | ₩297,724 | ₩288,672 | ₩293,781 | +1.72% | 25.5만 |
|---|
| 2026.04.20 | ₩285,802 | ₩291,005 | ₩284,420 | ₩288,806 | +1.05% | 28.3만 |
|---|
| 2026.04.17 | ₩272,485 | ₩287,009 | ₩272,485 | ₩286,164 | +5.02% | 25.2만 |
|---|
| 2026.04.16 | ₩270,151 | ₩273,906 | ₩266,275 | ₩273,102 | +1.09% | 15.5만 |
|---|
| 2026.04.15 | ₩273,008 | ₩276,575 | ₩268,756 | ₩270,057 | -1.08% | 23.1만 |
|---|
| 2026.04.14 | ₩274,443 | ₩278,399 | ₩270,902 | ₩274,617 | +0.06% | 18만 |
|---|
| 2026.04.13 | ₩286,942 | ₩287,130 | ₩272,123 | ₩277,661 | -3.23% | 37.7만 |
|---|
| 2026.04.10 | ₩294,157 | ₩299,414 | ₩280,370 | ₩287,009 | -2.43% | 39.8만 |
|---|
| 2026.04.09 | ₩290,683 | ₩301,131 | ₩289,812 | ₩299,092 | +2.89% | 32.7만 |
|---|
| 2026.04.08 | ₩288,430 | ₩295,458 | ₩288,337 | ₩294,130 | +1.98% | 20.8만 |
|---|
| 2026.04.07 | ₩282,369 | ₩285,426 | ₩280,156 | ₩284,917 | +0.90% | 15.8만 |
|---|
| 2026.04.06 | ₩277,058 | ₩284,581 | ₩274,684 | ₩282,355 | +1.91% | 14.6만 |
|---|
| 2026.04.02 | ₩274,376 | ₩278,090 | ₩269,709 | ₩276,508 | +0.78% | 18.1만 |
|---|
| 2026.04.01 | ₩275,019 | ₩277,997 | ₩271,331 | ₩275,744 | +0.26% | 23.9만 |
|---|
| 2026.03.31 | ₩275,677 | ₩281,014 | ₩268,220 | ₩273,504 | -0.79% | 21.4만 |
|---|
| 2026.03.30 | ₩272,538 | ₩280,786 | ₩269,990 | ₩273,021 | +0.18% | 15.1만 |
|---|
| 2026.03.27 | ₩276,481 | ₩277,581 | ₩268,958 | ₩269,843 | -2.40% | 22.8만 |
|---|
| 2026.03.26 | ₩287,344 | ₩291,421 | ₩268,676 | ₩275,757 | -4.03% | 16.1만 |
|---|
| 2026.03.25 | ₩289,892 | ₩291,166 | ₩285,560 | ₩289,825 | -0.02% | 8.5만 |
|---|
| 2026.03.24 | ₩286,982 | ₩293,245 | ₩286,982 | ₩288,712 | +0.60% | 8만 |
|---|
| 2026.03.23 | ₩289,879 | ₩292,333 | ₩286,539 | ₩289,235 | -0.22% | 10.6만 |
|---|
| 2026.03.20 | ₩290,147 | ₩290,147 | ₩283,656 | ₩286,767 | -1.16% | 40.2만 |
|---|
| 2026.03.19 | ₩294,304 | ₩300,085 | ₩285,735 | ₩289,356 | -1.68% | 14.2만 |
|---|
| 2026.03.18 | ₩294,278 | ₩295,485 | ₩289,745 | ₩294,304 | +0.01% | 18.3만 |
|---|
| 2026.03.17 | ₩306,549 | ₩307,085 | ₩296,383 | ₩297,979 | -2.80% | 15.2만 |
|---|
| 2026.03.16 | ₩303,089 | ₩308,440 | ₩300,232 | ₩305,690 | +0.86% | 16.8만 |
|---|
| 2026.03.13 | ₩305,784 | ₩308,560 | ₩293,983 | ₩301,694 | -1.34% | 13.4만 |
|---|
| 2026.03.12 | ₩302,271 | ₩306,884 | ₩301,600 | ₩302,753 | +0.16% | 10.9만 |
|---|
| 2026.03.11 | ₩305,637 | ₩307,528 | ₩299,374 | ₩305,704 | +0.02% | 10.9만 |
|---|
| 2026.03.10 | ₩307,233 | ₩311,873 | ₩304,188 | ₩306,790 | -0.14% | 16.8만 |
|---|
| 2026.03.09 | ₩313,107 | ₩313,388 | ₩306,012 | ₩308,721 | -1.40% | 15.7만 |
|---|
| 2026.03.06 | ₩315,293 | ₩318,619 | ₩310,626 | ₩316,929 | +0.52% | 19.3만 |
|---|
| 2026.03.05 | ₩326,598 | ₩326,598 | ₩315,708 | ₩316,325 | -3.15% | 13.2만 |
|---|
| 2026.03.04 | ₩327,443 | ₩329,911 | ₩319,946 | ₩327,684 | +0.07% | 15.4만 |
|---|
| 2026.03.03 | ₩318,994 | ₩327,497 | ₩311,484 | ₩327,014 | +2.51% | 14.7만 |
|---|
| 2026.03.02 | ₩319,450 | ₩323,326 | ₩315,306 | ₩322,092 | +0.83% | 13.3만 |
|---|
| 2026.02.27 | ₩322,628 | ₩324,291 | ₩315,816 | ₩319,450 | -0.99% | 21.8만 |
|---|
| 2026.02.26 | ₩330,876 | ₩335,275 | ₩319,678 | ₩324,747 | -1.85% | 18.1만 |
|---|
| 2026.02.25 | ₩328,328 | ₩329,978 | ₩320,402 | ₩329,535 | +0.37% | 9.9만 |
|---|
| 2026.02.24 | ₩326,102 | ₩330,474 | ₩321,891 | ₩328,301 | +0.67% | 13.2만 |
|---|
| 2026.02.23 | ₩317,224 | ₩327,550 | ₩313,133 | ₩325,405 | +2.58% | 15.7만 |
|---|
| 2026.02.20 | ₩321,810 | ₩321,810 | ₩314,635 | ₩319,826 | -0.62% | 10.8만 |
|---|
| 2026.02.19 | ₩324,345 | ₩325,002 | ₩316,889 | ₩319,611 | -1.46% | 7.6만 |
|---|
| 2026.02.18 | ₩323,527 | ₩326,129 | ₩321,810 | ₩325,042 | +0.47% | 12.1만 |
|---|
| 2026.02.17 | ₩330,259 | ₩331,158 | ₩321,368 | ₩323,527 | -2.04% | 14.8만 |
|---|
| 2026.02.13 | ₩324,251 | ₩329,535 | ₩316,070 | ₩328,194 | +1.22% | 12.9만 |
|---|
| 2026.02.12 | ₩318,444 | ₩329,535 | ₩318,444 | ₩321,341 | +0.91% | 17.9만 |
|---|
| 2026.02.11 | ₩320,617 | ₩322,588 | ₩316,178 | ₩316,634 | -1.24% | 10.5만 |
|---|
| 2026.02.10 | ₩315,105 | ₩320,818 | ₩314,072 | ₩320,349 | +1.66% | 10.3만 |
|---|
| 2026.02.09 | ₩325,874 | ₩328,570 | ₩314,595 | ₩318,189 | -2.36% | 19.7만 |
|---|
| 2026.02.06 | ₩335,275 | ₩339,298 | ₩319,437 | ₩319,893 | -4.59% | 38.9만 |
|---|
| 2026.02.05 | ₩330,018 | ₩339,620 | ₩328,462 | ₩339,245 | +2.80% | 22.4만 |
|---|
| 2026.02.04 | ₩321,220 | ₩332,606 | ₩320,818 | ₩327,067 | +1.82% | 23.6만 |
|---|
| 2026.02.03 | ₩309,928 | ₩319,034 | ₩309,928 | ₩318,967 | +2.92% | 12.3만 |
|---|
| 2026.02.02 | ₩308,091 | ₩314,112 | ₩304,188 | ₩311,310 | +1.04% | 16.3만 |
|---|
| 2026.01.30 | ₩305,851 | ₩310,719 | ₩301,613 | ₩310,103 | +1.39% | 23.1만 |
|---|
| 2026.01.29 | ₩293,969 | ₩303,518 | ₩293,969 | ₩302,861 | +3.02% | 16.9만 |
|---|
| 2026.01.28 | ₩294,197 | ₩296,839 | ₩292,239 | ₩293,956 | -0.08% | 10.3만 |
|---|
| 2026.01.27 | ₩291,220 | ₩294,452 | ₩288,739 | ₩294,197 | +1.02% | 9.9만 |
|---|
| 2026.01.26 | ₩288,605 | ₩293,178 | ₩288,605 | ₩291,206 | +0.90% | 12.1만 |
|---|
| 2026.01.23 | ₩288,028 | ₩291,126 | ₩286,392 | ₩288,591 | +0.20% | 14.7만 |
|---|
| 2026.01.22 | ₩280,960 | ₩289,047 | ₩280,960 | ₩288,484 | +2.68% | 16.1만 |
|---|
| 2026.01.21 | ₩277,299 | ₩283,200 | ₩273,759 | ₩281,966 | +1.68% | 13.4만 |
|---|
| 2026.01.20 | ₩274,724 | ₩280,142 | ₩267,375 | ₩276,937 | +0.81% | 16만 |
|---|
| 2026.01.16 | ₩272,820 | ₩275,703 | ₩272,243 | ₩274,912 | +0.77% | 16.2만 |
|---|
| 2026.01.15 | ₩272,632 | ₩277,474 | ₩270,151 | ₩276,012 | +1.24% | 15.5만 |
|---|
| 2026.01.14 | ₩263,473 | ₩274,872 | ₩263,473 | ₩273,879 | +3.95% | 27.5만 |
|---|
| 2026.01.13 | ₩256,539 | ₩265,055 | ₩255,681 | ₩263,218 | +2.60% | 17.4만 |
|---|
| 2026.01.12 | ₩255,493 | ₩263,446 | ₩253,146 | ₩257,075 | +0.62% | 47.5만 |
|---|
| 2026.01.09 | ₩245,421 | ₩263,446 | ₩235,202 | ₩254,809 | +3.83% | 83.9만 |
|---|
| 2026.01.08 | ₩264,612 | ₩274,067 | ₩264,612 | ₩272,914 | +3.14% | 29만 |
|---|
| 2026.01.07 | ₩266,463 | ₩270,446 | ₩264,666 | ₩266,852 | +0.15% | 15.2만 |
|---|
| 2026.01.06 | ₩260,924 | ₩267,831 | ₩260,147 | ₩266,758 | +2.24% | 13.6만 |
|---|
| 2026.01.05 | ₩261,675 | ₩267,657 | ₩261,474 | ₩262,333 | +0.25% | 12.9만 |
|---|
| 2026.01.02 | ₩264,063 | ₩267,013 | ₩258,054 | ₩263,875 | -0.07% | 13.8만 |
|---|
| 2025.12.31 | ₩265,833 | ₩269,253 | ₩263,459 | ₩264,063 | -0.67% | 15.9만 |
|---|
| 2025.12.30 | ₩270,124 | ₩272,900 | ₩265,498 | ₩267,375 | -1.02% | 9만 |
|---|
| 2025.12.29 | ₩274,148 | ₩275,274 | ₩268,756 | ₩270,460 | -1.35% | 10.4만 |
|---|
| 2025.12.26 | ₩273,786 | ₩277,755 | ₩269,575 | ₩273,625 | -0.06% | 6.9만 |
|---|
| 2025.12.24 | ₩272,941 | ₩277,125 | ₩271,787 | ₩274,778 | +0.67% | 10.7만 |
|---|
| 2025.12.23 | ₩269,320 | ₩275,408 | ₩268,274 | ₩273,048 | +1.38% | 11만 |
|---|
| 2025.12.22 | ₩271,747 | ₩273,571 | ₩269,199 | ₩270,942 | -0.30% | 21만 |
|---|
| 2025.12.19 | ₩274,470 | ₩276,173 | ₩270,956 | ₩272,002 | -0.90% | 33만 |
|---|
| 2025.12.18 | ₩276,884 | ₩278,882 | ₩274,926 | ₩275,945 | -0.34% | 8.2만 |
|---|
| 2025.12.17 | ₩281,363 | ₩281,497 | ₩276,441 | ₩278,453 | -1.03% | 11.3만 |
|---|
| 2025.12.16 | ₩275,422 | ₩278,453 | ₩273,356 | ₩276,186 | +0.28% | 11.4만 |
|---|
| 2025.12.15 | ₩273,102 | ₩280,625 | ₩273,035 | ₩276,763 | +1.34% | 12.1만 |
|---|
| 2025.12.12 | ₩268,958 | ₩273,772 | ₩262,158 | ₩273,625 | +1.74% | 14만 |
|---|
| 2025.12.11 | ₩263,754 | ₩274,617 | ₩263,754 | ₩269,735 | +2.27% | 11.7만 |
|---|
| 2025.12.10 | ₩255,828 | ₩261,850 | ₩255,828 | ₩259,074 | +1.27% | 10.3만 |
|---|
| 2025.12.09 | ₩251,510 | ₩258,805 | ₩251,510 | ₩255,828 | +1.72% | 10.5만 |
|---|
| 2025.12.08 | ₩255,252 | ₩255,600 | ₩249,699 | ₩251,483 | -1.48% | 12.8만 |
|---|
| 2025.12.05 | ₩260,723 | ₩260,723 | ₩254,138 | ₩255,788 | -1.89% | 9.1만 |
|---|
| 2025.12.04 | ₩262,802 | ₩263,124 | ₩258,470 | ₩259,194 | -1.37% | 6.8만 |
|---|
| 2025.12.03 | ₩264,881 | ₩267,013 | ₩261,233 | ₩261,380 | -1.32% | 9.2만 |
|---|
| 2025.12.02 | ₩263,553 | ₩265,591 | ₩260,308 | ₩262,748 | -0.31% | 8.6만 |
|---|
| 2025.12.01 | ₩262,091 | ₩264,572 | ₩259,825 | ₩264,478 | +0.91% | 16.2만 |
|---|
| 2025.11.28 | ₩264,304 | ₩265,149 | ₩260,857 | ₩262,587 | -0.65% | 5.4만 |
|---|
| 2025.11.26 | ₩261,045 | ₩266,275 | ₩261,045 | ₩264,237 | +1.22% | 15만 |
|---|
| 2025.11.25 | ₩260,401 | ₩265,216 | ₩259,436 | ₩261,635 | +0.47% | 9.7만 |
|---|
| 2025.11.24 | ₩265,337 | ₩267,549 | ₩258,162 | ₩258,953 | -2.41% | 17.4만 |
|---|
| 2025.11.21 | ₩265,565 | ₩271,130 | ₩264,438 | ₩266,906 | +0.50% | 9.5만 |
|---|
| 2025.11.20 | ₩260,576 | ₩266,316 | ₩258,940 | ₩264,867 | +1.65% | 10.4만 |
|---|
| 2025.11.19 | ₩261,984 | ₩262,856 | ₩258,148 | ₩260,750 | -0.47% | 9.6만 |
|---|
| 2025.11.18 | ₩261,997 | ₩264,384 | ₩261,193 | ₩262,091 | +0.04% | 6.7만 |
|---|
| 2025.11.17 | ₩265,658 | ₩268,113 | ₩260,884 | ₩261,984 | -1.38% | 7만 |
|---|
| 2025.11.14 | ₩266,463 | ₩268,770 | ₩262,856 | ₩265,726 | -0.28% | 7.8만 |
|---|
| 2025.11.13 | ₩269,373 | ₩271,533 | ₩265,189 | ₩265,511 | -1.43% | 7.6만 |
|---|
| 2025.11.12 | ₩268,542 | ₩270,312 | ₩266,705 | ₩269,360 | +0.30% | 8.7만 |
|---|
| 2025.11.11 | ₩265,565 | ₩270,473 | ₩265,538 | ₩268,716 | +1.19% | 7.5만 |
|---|
| 2025.11.10 | ₩266,034 | ₩267,844 | ₩263,231 | ₩265,551 | -0.18% | 10.1만 |
|---|
| 2025.11.07 | ₩261,139 | ₩267,147 | ₩261,139 | ₩265,913 | +1.83% | 12.8만 |
|---|
| 2025.11.06 | ₩263,687 | ₩267,630 | ₩257,706 | ₩260,482 | -1.22% | 10.7만 |
|---|
| 2025.11.05 | ₩264,814 | ₩266,450 | ₩263,271 | ₩265,565 | +0.28% | 9.2만 |
|---|
| 2025.11.04 | ₩261,112 | ₩265,524 | ₩260,951 | ₩264,814 | +1.42% | 11.3만 |
|---|
| 2025.11.03 | ₩259,784 | ₩262,681 | ₩257,317 | ₩261,112 | +0.51% | 13.6만 |
|---|
| 2025.10.31 | ₩260,576 | ₩263,365 | ₩257,612 | ₩260,549 | -0.01% | 12.1만 |
|---|
| 2025.10.30 | ₩259,315 | ₩264,197 | ₩258,135 | ₩259,771 | +0.18% | 13.9만 |
|---|
| 2025.10.29 | ₩268,287 | ₩270,674 | ₩256,123 | ₩256,700 | -4.32% | 13.8만 |
|---|
| 2025.10.28 | ₩265,149 | ₩271,318 | ₩264,277 | ₩271,144 | +2.26% | 15.6만 |
|---|
| 2025.10.27 | ₩270,124 | ₩270,808 | ₩261,032 | ₩262,024 | -3.00% | 15.4만 |
|---|
| 2025.10.24 | ₩276,146 | ₩278,640 | ₩270,594 | ₩271,586 | -1.65% | 19.2만 |
|---|
| 2025.10.23 | ₩285,708 | ₩288,337 | ₩271,680 | ₩276,991 | -3.05% | 35.3만 |
|---|
| 2025.10.22 | ₩266,356 | ₩271,291 | ₩264,505 | ₩269,534 | +1.19% | 25.5만 |
|---|
| 2025.10.21 | ₩258,108 | ₩267,080 | ₩251,322 | ₩266,316 | +3.18% | 22.5만 |
|---|
| 2025.10.20 | ₩258,899 | ₩260,334 | ₩256,324 | ₩258,926 | +0.01% | 13.6만 |
|---|
| 2025.10.17 | ₩255,560 | ₩261,273 | ₩255,560 | ₩260,817 | +2.06% | 12.4만 |
|---|
| 2025.10.16 | ₩255,211 | ₩258,658 | ₩252,717 | ₩254,098 | -0.44% | 12.3만 |
|---|
| 2025.10.15 | ₩255,667 | ₩261,313 | ₩253,522 | ₩255,386 | -0.11% | 15.5만 |
|---|
| 2025.10.14 | ₩258,028 | ₩262,051 | ₩255,480 | ₩256,445 | -0.61% | 11.2만 |
|---|
| 2025.10.13 | ₩257,961 | ₩259,650 | ₩254,876 | ₩258,323 | +0.14% | 9.3만 |
|---|
| 2025.10.10 | ₩258,725 | ₩260,080 | ₩254,822 | ₩257,679 | -0.40% | 10.9만 |
|---|