시장 데이터를 불러오는 중
Woodside Energy Group Limited American Depositary Shares, each representing one Ordinary Share · WDS · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,097 | ₩30,445 | ₩30,097 | ₩30,244 | +0.49% | 42.5만 |
| 2026.10.08 | ₩30,258 | ₩30,552 | ₩30,124 | ₩30,271 | +0.04% | 62.2만 |
| 2026.10.07 | ₩29,333 | ₩29,722 | ₩29,052 | ₩29,172 | -0.55% | 51만 |
| 2026.10.06 | ₩29,105 | ₩29,239 | ₩28,891 | ₩29,145 | +0.14% | 37.5만 |
| 2026.10.05 | ₩29,065 | ₩29,387 | ₩28,985 | ₩29,172 | +0.37% | 49.8만 |
| 2026.10.02 | ₩28,931 | ₩29,212 | ₩28,730 | ₩29,199 | +0.93% | 66.5만 |
| 2026.10.01 | ₩28,944 | ₩29,333 | ₩28,837 | ₩29,212 | +0.93% | 79.1만 |
| 2026.09.30 | ₩29,789 | ₩30,003 | ₩29,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,708 |
| -0.27% |
| 52.6만 |
| 2026.09.29 | ₩28,985 | ₩29,212 | ₩28,877 | ₩29,078 | +0.32% | 53.4만 |
|---|
| 2026.09.28 | ₩29,949 | ₩30,030 | ₩29,574 | ₩29,601 | -1.16% | 59.6만 |
|---|
| 2026.09.25 | ₩29,588 | ₩29,829 | ₩29,494 | ₩29,534 | -0.18% | 64.2만 |
|---|
| 2026.09.24 | ₩30,030 | ₩30,177 | ₩29,762 | ₩29,882 | -0.49% | 73.1만 |
|---|
| 2026.09.23 | ₩29,882 | ₩29,936 | ₩29,601 | ₩29,722 | -0.54% | 65.1만 |
|---|
| 2026.09.22 | ₩29,923 | ₩30,217 | ₩29,762 | ₩29,869 | -0.18% | 42.5만 |
|---|
| 2026.09.21 | ₩30,914 | ₩30,914 | ₩30,392 | ₩30,432 | -1.56% | 60.9만 |
|---|
| 2026.09.18 | ₩31,169 | ₩31,464 | ₩30,901 | ₩31,048 | -0.39% | 74.5만 |
|---|
| 2026.09.17 | ₩31,236 | ₩31,705 | ₩31,182 | ₩31,638 | +1.29% | 44.7만 |
|---|
| 2026.09.16 | ₩31,866 | ₩31,866 | ₩30,887 | ₩30,914 | -2.99% | 69.4만 |
|---|
| 2026.09.15 | ₩31,088 | ₩32,227 | ₩31,062 | ₩32,134 | +3.36% | 114.5만 |
|---|
| 2026.09.14 | ₩31,812 | ₩31,986 | ₩31,611 | ₩31,812 | 0.00% | 82.8만 |
|---|
| 2026.09.11 | ₩31,410 | ₩31,812 | ₩31,263 | ₩31,745 | +1.07% | 70.1만 |
|---|
| 2026.09.10 | ₩32,160 | ₩32,160 | ₩31,464 | ₩32,013 | -0.46% | 64.2만 |
|---|
| 2026.09.09 | ₩32,388 | ₩32,536 | ₩32,294 | ₩32,415 | +0.08% | 69.7만 |
|---|
| 2026.09.08 | ₩31,303 | ₩31,785 | ₩31,236 | ₩31,464 | +0.51% | 54.4만 |
|---|
| 2026.09.04 | ₩30,499 | ₩30,646 | ₩30,298 | ₩30,512 | +0.04% | 39.6만 |
|---|
| 2026.09.03 | ₩31,812 | ₩31,959 | ₩31,651 | ₩31,785 | -0.08% | 35.8만 |
|---|
| 2026.09.02 | ₩31,638 | ₩32,040 | ₩31,544 | ₩31,933 | +0.93% | 79.1만 |
|---|
| 2026.09.01 | ₩31,557 | ₩32,080 | ₩31,544 | ₩32,026 | +1.49% | 69.8만 |
|---|
| 2026.08.31 | ₩31,263 | ₩31,330 | ₩30,847 | ₩31,196 | -0.21% | 65.2만 |
|---|
| 2026.08.28 | ₩31,303 | ₩31,303 | ₩30,861 | ₩30,901 | -1.28% | 33.6만 |
|---|
| 2026.08.27 | ₩30,740 | ₩31,316 | ₩30,727 | ₩31,209 | +1.53% | 47.1만 |
|---|
| 2026.08.26 | ₩30,579 | ₩30,861 | ₩30,579 | ₩30,686 | +0.35% | 60.8만 |
|---|
| 2026.08.25 | ₩30,445 | ₩31,584 | ₩30,445 | ₩30,633 | +0.62% | 86.2만 |
|---|
| 2026.08.24 | ₩32,160 | ₩32,268 | ₩31,879 | ₩31,919 | -0.75% | 34.9만 |
|---|
| 2026.08.21 | ₩32,629 | ₩32,723 | ₩32,509 | ₩32,603 | -0.08% | 30.8만 |
|---|
| 2026.08.20 | ₩32,388 | ₩32,629 | ₩32,294 | ₩32,321 | -0.21% | 34.6만 |
|---|
| 2026.08.19 | ₩31,852 | ₩32,227 | ₩31,852 | ₩32,013 | +0.50% | 39.1만 |
|---|
| 2026.08.18 | ₩31,839 | ₩31,839 | ₩31,423 | ₩31,437 | -1.26% | 40.2만 |
|---|
| 2026.08.17 | ₩31,397 | ₩31,718 | ₩31,276 | ₩31,638 | +0.77% | 44만 |
|---|
| 2026.08.14 | ₩30,941 | ₩31,222 | ₩30,834 | ₩31,048 | +0.35% | 44.2만 |
|---|
| 2026.08.13 | ₩30,432 | ₩30,660 | ₩30,231 | ₩30,552 | +0.40% | 33.5만 |
|---|
| 2026.08.12 | ₩30,901 | ₩30,995 | ₩30,700 | ₩30,767 | -0.43% | 39.9만 |
|---|
| 2026.08.11 | ₩30,928 | ₩31,330 | ₩30,928 | ₩31,222 | +0.95% | 38.1만 |
|---|
| 2026.08.10 | ₩30,392 | ₩30,995 | ₩30,284 | ₩30,914 | +1.72% | 58.7만 |
|---|
| 2026.08.07 | ₩30,124 | ₩30,298 | ₩29,963 | ₩30,043 | -0.27% | 32.8만 |
|---|
| 2026.08.06 | ₩30,258 | ₩30,499 | ₩29,976 | ₩30,418 | +0.53% | 46.8만 |
|---|
| 2026.08.05 | ₩30,191 | ₩30,217 | ₩29,467 | ₩29,507 | -2.26% | 100.5만 |
|---|
| 2026.08.04 | ₩30,418 | ₩30,418 | ₩29,949 | ₩30,043 | -1.23% | 68.4만 |
|---|
| 2026.08.03 | ₩30,432 | ₩30,579 | ₩30,083 | ₩30,405 | -0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩31,370 | ₩31,557 | ₩31,115 | ₩31,437 | +0.21% | 67.1만 |
|---|
| 2026.07.30 | ₩30,807 | ₩31,370 | ₩30,593 | ₩31,330 | +1.70% | 145.6만 |
|---|
| 2026.07.29 | ₩30,727 | ₩31,316 | ₩30,646 | ₩31,129 | +1.31% | 101.6만 |
|---|
| 2026.07.28 | ₩30,110 | ₩30,432 | ₩29,628 | ₩29,668 | -1.47% | 106.4만 |
|---|
| 2026.07.27 | ₩29,199 | ₩29,601 | ₩29,065 | ₩29,212 | +0.05% | 63만 |
|---|
| 2026.07.24 | ₩30,097 | ₩30,485 | ₩30,057 | ₩30,231 | +0.45% | 54.9만 |
|---|
| 2026.07.23 | ₩30,137 | ₩30,271 | ₩29,896 | ₩29,936 | -0.67% | 56.1만 |
|---|
| 2026.07.22 | ₩30,097 | ₩30,271 | ₩29,936 | ₩30,057 | -0.13% | 43.6만 |
|---|
| 2026.07.21 | ₩29,400 | ₩29,815 | ₩29,400 | ₩29,789 | +1.32% | 52.8만 |
|---|
| 2026.07.20 | ₩28,877 | ₩29,253 | ₩28,609 | ₩29,011 | +0.46% | 160.5만 |
|---|
| 2026.07.17 | ₩28,261 | ₩29,119 | ₩28,261 | ₩29,105 | +2.99% | 63.3만 |
|---|
| 2026.07.16 | ₩27,712 | ₩27,872 | ₩27,604 | ₩27,604 | -0.39% | 77.3만 |
|---|
| 2026.07.15 | ₩28,060 | ₩28,100 | ₩27,645 | ₩27,980 | -0.29% | 49.2만 |
|---|
| 2026.07.14 | ₩28,248 | ₩28,435 | ₩28,006 | ₩28,181 | -0.24% | 95.1만 |
|---|
| 2026.07.13 | ₩27,390 | ₩27,685 | ₩27,243 | ₩27,511 | +0.44% | 69.9만 |
|---|
| 2026.07.10 | ₩26,948 | ₩27,095 | ₩26,814 | ₩27,042 | +0.35% | 35.5만 |
|---|
| 2026.07.09 | ₩27,162 | ₩27,216 | ₩26,760 | ₩26,800 | -1.33% | 50.7만 |
|---|
| 2026.07.08 | ₩26,814 | ₩27,377 | ₩26,800 | ₩27,176 | +1.35% | 78.4만 |
|---|
| 2026.07.07 | ₩26,117 | ₩26,613 | ₩26,117 | ₩26,559 | +1.69% | 72.9만 |
|---|
| 2026.07.06 | ₩26,130 | ₩26,291 | ₩25,996 | ₩26,010 | -0.46% | 57만 |
|---|
| 2026.07.02 | ₩26,063 | ₩26,318 | ₩26,050 | ₩26,184 | +0.46% | 60.7만 |
|---|
| 2026.07.01 | ₩25,889 | ₩26,130 | ₩25,862 | ₩25,903 | +0.05% | 102.4만 |
|---|
| 2026.06.30 | ₩25,983 | ₩26,037 | ₩25,849 | ₩25,889 | -0.36% | 86.8만 |
|---|
| 2026.06.29 | ₩25,755 | ₩25,876 | ₩25,554 | ₩25,581 | -0.68% | 71.6만 |
|---|
| 2026.06.26 | ₩25,474 | ₩25,568 | ₩25,273 | ₩25,380 | -0.37% | 57.2만 |
|---|
| 2026.06.25 | ₩25,286 | ₩25,715 | ₩25,192 | ₩25,541 | +1.01% | 63.8만 |
|---|
| 2026.06.24 | ₩25,809 | ₩25,822 | ₩25,460 | ₩25,541 | -1.04% | 125.7만 |
|---|
| 2026.06.23 | ₩26,707 | ₩26,760 | ₩26,425 | ₩26,479 | -0.85% | 116.2만 |
|---|
| 2026.06.22 | ₩26,988 | ₩27,229 | ₩26,747 | ₩27,149 | +0.60% | 89.8만 |
|---|
| 2026.06.18 | ₩26,800 | ₩26,881 | ₩26,372 | ₩26,867 | +0.25% | 109.5만 |
|---|
| 2026.06.17 | ₩27,350 | ₩27,604 | ₩26,827 | ₩26,934 | -1.52% | 173.7만 |
|---|
| 2026.06.16 | ₩27,779 | ₩28,167 | ₩27,752 | ₩27,846 | +0.24% | 88만 |
|---|
| 2026.06.15 | ₩28,475 | ₩28,703 | ₩27,645 | ₩27,685 | -2.78% | 208.8만 |
|---|
| 2026.06.12 | ₩29,226 | ₩33,112 | ₩29,226 | ₩30,914 | +5.78% | 693.5만 |
|---|
| 2026.06.11 | ₩29,735 | ₩29,856 | ₩29,078 | ₩29,119 | -2.07% | 59.9만 |
|---|
| 2026.06.10 | ₩29,346 | ₩30,003 | ₩29,279 | ₩29,521 | +0.59% | 102.1만 |
|---|
| 2026.06.09 | ₩29,132 | ₩29,266 | ₩28,650 | ₩29,105 | -0.09% | 70.4만 |
|---|
| 2026.06.08 | ₩29,092 | ₩29,145 | ₩28,810 | ₩29,052 | -0.14% | 55.7만 |
|---|
| 2026.06.05 | ₩29,574 | ₩29,574 | ₩28,583 | ₩28,583 | -3.35% | 67.1만 |
|---|
| 2026.06.04 | ₩29,681 | ₩30,043 | ₩29,681 | ₩29,896 | +0.72% | 53.9만 |
|---|
| 2026.06.03 | ₩30,191 | ₩30,217 | ₩29,869 | ₩29,909 | -0.93% | 64만 |
|---|
| 2026.06.02 | ₩29,949 | ₩30,338 | ₩29,949 | ₩30,164 | +0.72% | 51.6만 |
|---|
| 2026.06.01 | ₩29,735 | ₩30,083 | ₩29,588 | ₩29,735 | 0.00% | 74.1만 |
|---|
| 2026.05.29 | ₩29,266 | ₩29,454 | ₩29,052 | ₩29,253 | -0.05% | 70.6만 |
|---|
| 2026.05.28 | ₩29,427 | ₩29,427 | ₩28,958 | ₩29,186 | -0.82% | 43.8만 |
|---|
| 2026.05.27 | ₩29,025 | ₩29,266 | ₩28,824 | ₩29,078 | +0.18% | 76.1만 |
|---|
| 2026.05.26 | ₩29,561 | ₩29,641 | ₩29,132 | ₩29,145 | -1.41% | 83.5만 |
|---|
| 2026.05.22 | ₩30,418 | ₩30,579 | ₩30,110 | ₩30,271 | -0.48% | 62.5만 |
|---|
| 2026.05.21 | ₩30,606 | ₩30,740 | ₩30,150 | ₩30,231 | -1.23% | 53.6만 |
|---|
| 2026.05.20 | ₩30,928 | ₩31,263 | ₩30,392 | ₩30,485 | -1.43% | 90.3만 |
|---|
| 2026.05.19 | ₩30,941 | ₩31,236 | ₩30,646 | ₩31,182 | +0.78% | 44.8만 |
|---|
| 2026.05.18 | ₩30,606 | ₩31,196 | ₩30,539 | ₩30,941 | +1.09% | 82.9만 |
|---|
| 2026.05.15 | ₩30,057 | ₩30,847 | ₩30,057 | ₩30,794 | +2.45% | 86.5만 |
|---|
| 2026.05.14 | ₩29,829 | ₩30,124 | ₩29,748 | ₩29,909 | +0.27% | 57.5만 |
|---|
| 2026.05.13 | ₩30,177 | ₩30,191 | ₩29,936 | ₩30,083 | -0.31% | 57.3만 |
|---|
| 2026.05.12 | ₩29,547 | ₩30,231 | ₩29,534 | ₩30,150 | +2.04% | 72.7만 |
|---|
| 2026.05.11 | ₩29,802 | ₩29,923 | ₩29,574 | ₩29,842 | +0.13% | 64.2만 |
|---|
| 2026.05.08 | ₩29,052 | ₩29,226 | ₩28,730 | ₩28,904 | -0.51% | 76.4만 |
|---|
| 2026.05.07 | ₩29,159 | ₩29,547 | ₩28,837 | ₩29,360 | +0.69% | 113.3만 |
|---|
| 2026.05.06 | ₩30,231 | ₩30,472 | ₩29,842 | ₩30,043 | -0.62% | 95.9만 |
|---|
| 2026.05.05 | ₩31,370 | ₩31,624 | ₩31,196 | ₩31,450 | +0.26% | 58.1만 |
|---|
| 2026.05.04 | ₩31,222 | ₩31,504 | ₩31,008 | ₩31,437 | +0.69% | 72.7만 |
|---|
| 2026.05.01 | ₩31,437 | ₩31,705 | ₩31,035 | ₩31,531 | +0.30% | 64.3만 |
|---|
| 2026.04.30 | ₩31,933 | ₩32,160 | ₩31,718 | ₩31,959 | +0.08% | 108.7만 |
|---|
| 2026.04.29 | ₩31,946 | ₩32,254 | ₩31,691 | ₩32,160 | +0.67% | 90만 |
|---|
| 2026.04.28 | ₩31,370 | ₩31,410 | ₩31,048 | ₩31,169 | -0.64% | 55.5만 |
|---|
| 2026.04.27 | ₩31,035 | ₩31,236 | ₩30,807 | ₩30,981 | -0.17% | 46.2만 |
|---|
| 2026.04.24 | ₩30,914 | ₩31,062 | ₩30,727 | ₩30,874 | -0.13% | 74.3만 |
|---|
| 2026.04.23 | ₩30,432 | ₩31,155 | ₩30,418 | ₩30,861 | +1.41% | 112만 |
|---|
| 2026.04.22 | ₩30,003 | ₩30,177 | ₩29,829 | ₩30,083 | +0.27% | 123.8만 |
|---|
| 2026.04.21 | ₩30,231 | ₩30,512 | ₩29,896 | ₩30,472 | +0.80% | 87.1만 |
|---|
| 2026.04.20 | ₩30,392 | ₩30,485 | ₩30,191 | ₩30,284 | -0.35% | 77.3만 |
|---|
| 2026.04.17 | ₩30,686 | ₩30,686 | ₩29,333 | ₩30,016 | -2.18% | 184.5만 |
|---|
| 2026.04.16 | ₩31,531 | ₩31,986 | ₩31,517 | ₩31,959 | +1.36% | 64만 |
|---|
| 2026.04.15 | ₩31,611 | ₩31,919 | ₩31,504 | ₩31,598 | -0.04% | 65.1만 |
|---|
| 2026.04.14 | ₩31,825 | ₩32,160 | ₩31,504 | ₩31,665 | -0.51% | 100.3만 |
|---|
| 2026.04.13 | ₩32,241 | ₩32,643 | ₩31,919 | ₩32,080 | -0.50% | 134.7만 |
|---|
| 2026.04.10 | ₩31,383 | ₩31,772 | ₩31,383 | ₩31,732 | +1.11% | 63.3만 |
|---|
| 2026.04.09 | ₩31,852 | ₩32,093 | ₩31,169 | ₩31,316 | -1.68% | 175만 |
|---|
| 2026.04.08 | ₩30,566 | ₩31,691 | ₩30,070 | ₩31,665 | +3.59% | 315.8만 |
|---|
| 2026.04.07 | ₩33,072 | ₩33,380 | ₩32,951 | ₩33,072 | 0.00% | 75.9만 |
|---|
| 2026.04.06 | ₩32,549 | ₩32,844 | ₩32,294 | ₩32,710 | +0.49% | 62.7만 |
|---|
| 2026.04.02 | ₩32,522 | ₩33,031 | ₩32,241 | ₩32,469 | -0.16% | 106.9만 |
|---|
| 2026.04.01 | ₩32,134 | ₩32,308 | ₩31,598 | ₩31,732 | -1.25% | 129.1만 |
|---|
| 2026.03.31 | ₩32,589 | ₩33,098 | ₩31,557 | ₩32,000 | -1.81% | 271만 |
|---|
| 2026.03.30 | ₩32,696 | ₩32,897 | ₩32,415 | ₩32,522 | -0.53% | 135.3만 |
|---|
| 2026.03.27 | ₩32,254 | ₩33,273 | ₩31,959 | ₩33,206 | +2.95% | 287.6만 |
|---|
| 2026.03.26 | ₩32,160 | ₩32,348 | ₩31,839 | ₩31,919 | -0.75% | 131.5만 |
|---|
| 2026.03.25 | ₩31,464 | ₩31,799 | ₩31,343 | ₩31,705 | +0.77% | 108.6만 |
|---|
| 2026.03.24 | ₩32,402 | ₩33,112 | ₩32,388 | ₩32,616 | +0.66% | 141.3만 |
|---|
| 2026.03.23 | ₩30,794 | ₩32,107 | ₩30,686 | ₩31,812 | +3.31% | 163.6만 |
|---|
| 2026.03.20 | ₩32,428 | ₩32,790 | ₩32,120 | ₩32,348 | -0.25% | 183.9만 |
|---|
| 2026.03.19 | ₩32,951 | ₩33,755 | ₩32,589 | ₩32,790 | -0.49% | 456.4만 |
|---|
| 2026.03.18 | ₩30,191 | ₩30,686 | ₩30,191 | ₩30,619 | +1.42% | 146.1만 |
|---|
| 2026.03.17 | ₩30,070 | ₩30,633 | ₩29,949 | ₩30,325 | +0.85% | 123.9만 |
|---|
| 2026.03.16 | ₩29,722 | ₩29,963 | ₩29,507 | ₩29,748 | +0.09% | 148.8만 |
|---|
| 2026.03.13 | ₩29,614 | ₩29,923 | ₩29,078 | ₩29,735 | +0.41% | 137.9만 |
|---|
| 2026.03.12 | ₩30,070 | ₩30,124 | ₩29,775 | ₩29,923 | -0.49% | 141.2만 |
|---|
| 2026.03.11 | ₩29,092 | ₩29,842 | ₩29,092 | ₩29,775 | +2.35% | 112.2만 |
|---|
| 2026.03.10 | ₩28,851 | ₩29,279 | ₩28,248 | ₩28,676 | -0.60% | 181.6만 |
|---|
| 2026.03.09 | ₩29,279 | ₩29,748 | ₩28,650 | ₩29,293 | +0.05% | 246.9만 |
|---|
| 2026.03.06 | ₩29,387 | ₩30,070 | ₩29,132 | ₩29,936 | +1.87% | 122.8만 |
|---|
| 2026.03.05 | ₩29,628 | ₩29,789 | ₩29,092 | ₩29,306 | -1.09% | 220.3만 |
|---|
| 2026.03.04 | ₩28,341 | ₩29,427 | ₩28,261 | ₩29,373 | +3.64% | 180만 |
|---|
| 2026.03.03 | ₩28,931 | ₩29,360 | ₩28,301 | ₩28,837 | -0.32% | 153.1만 |
|---|
| 2026.03.02 | ₩28,851 | ₩28,918 | ₩28,207 | ₩28,690 | -0.56% | 154.8만 |
|---|
| 2026.02.27 | ₩27,055 | ₩27,484 | ₩27,055 | ₩27,444 | +1.44% | 93.9만 |
|---|
| 2026.02.26 | ₩26,479 | ₩26,747 | ₩26,331 | ₩26,519 | +0.15% | 92.3만 |
|---|
| 2026.02.25 | ₩26,787 | ₩26,961 | ₩26,586 | ₩26,760 | -0.10% | 99.2만 |
|---|
| 2026.02.24 | ₩26,130 | ₩26,264 | ₩25,903 | ₩26,224 | +0.36% | 71.7만 |
|---|
| 2026.02.23 | ₩26,077 | ₩26,291 | ₩25,702 | ₩25,702 | -1.44% | 78.4만 |
|---|
| 2026.02.20 | ₩25,661 | ₩26,117 | ₩25,621 | ₩26,063 | +1.57% | 80.7만 |
|---|
| 2026.02.19 | ₩25,460 | ₩25,702 | ₩25,233 | ₩25,541 | +0.32% | 144.4만 |
|---|
| 2026.02.18 | ₩24,898 | ₩25,112 | ₩24,455 | ₩25,085 | +0.75% | 84.7만 |
|---|
| 2026.02.17 | ₩24,455 | ₩24,549 | ₩23,986 | ₩24,482 | +0.11% | 94.4만 |
|---|
| 2026.02.13 | ₩24,442 | ₩24,978 | ₩24,429 | ₩24,951 | +2.08% | 91.7만 |
|---|
| 2026.02.12 | ₩25,058 | ₩25,192 | ₩24,402 | ₩24,670 | -1.55% | 101.7만 |
|---|
| 2026.02.11 | ₩24,857 | ₩25,219 | ₩24,844 | ₩25,125 | +1.08% | 92.8만 |
|---|
| 2026.02.10 | ₩24,790 | ₩24,884 | ₩24,549 | ₩24,710 | -0.32% | 42.8만 |
|---|
| 2026.02.09 | ₩24,442 | ₩24,831 | ₩24,362 | ₩24,817 | +1.54% | 57.9만 |
|---|
| 2026.02.06 | ₩23,852 | ₩24,335 | ₩23,785 | ₩24,321 | +1.97% | 65.4만 |
|---|
| 2026.02.05 | ₩24,120 | ₩24,241 | ₩23,785 | ₩23,906 | -0.89% | 100.7만 |
|---|
| 2026.02.04 | ₩24,134 | ₩24,442 | ₩23,946 | ₩24,402 | +1.11% | 145.4만 |
|---|
| 2026.02.03 | ₩23,236 | ₩23,906 | ₩23,236 | ₩23,852 | +2.65% | 95.8만 |
|---|
| 2026.02.02 | ₩23,022 | ₩23,424 | ₩22,941 | ₩23,089 | +0.29% | 94.5만 |
|---|
| 2026.01.30 | ₩23,812 | ₩23,973 | ₩23,357 | ₩23,611 | -0.84% | 77.8만 |
|---|
| 2026.01.29 | ₩23,826 | ₩24,281 | ₩23,504 | ₩23,678 | -0.62% | 148.4만 |
|---|
| 2026.01.28 | ₩23,424 | ₩23,531 | ₩23,089 | ₩23,343 | -0.34% | 67.1만 |
|---|
| 2026.01.27 | ₩22,780 | ₩23,249 | ₩22,727 | ₩23,249 | +2.06% | 57.1만 |
|---|
| 2026.01.26 | ₩22,660 | ₩22,687 | ₩22,445 | ₩22,553 | -0.47% | 69.9만 |
|---|
| 2026.01.23 | ₩22,204 | ₩22,472 | ₩22,204 | ₩22,405 | +0.91% | 51.7만 |
|---|
| 2026.01.22 | ₩21,869 | ₩22,057 | ₩21,869 | ₩21,950 | +0.37% | 66.7만 |
|---|
| 2026.01.21 | ₩21,440 | ₩21,829 | ₩21,414 | ₩21,802 | +1.69% | 147.4만 |
|---|
| 2026.01.20 | ₩21,320 | ₩21,427 | ₩21,159 | ₩21,199 | -0.57% | 56.6만 |
|---|
| 2026.01.16 | ₩21,159 | ₩21,347 | ₩21,159 | ₩21,333 | +0.82% | 67.9만 |
|---|
| 2026.01.15 | ₩21,387 | ₩21,414 | ₩21,119 | ₩21,119 | -1.25% | 97.1만 |
|---|
| 2026.01.14 | ₩21,400 | ₩22,003 | ₩21,387 | ₩21,628 | +1.06% | 179.5만 |
|---|
| 2026.01.13 | ₩21,079 | ₩21,360 | ₩21,079 | ₩21,199 | +0.57% | 127만 |
|---|
| 2026.01.12 | ₩21,293 | ₩21,454 | ₩21,186 | ₩21,440 | +0.69% | 61만 |
|---|
| 2026.01.09 | ₩21,079 | ₩21,387 | ₩21,079 | ₩21,253 | +0.83% | 58.1만 |
|---|
| 2026.01.08 | ₩20,717 | ₩21,159 | ₩20,703 | ₩21,038 | +1.55% | 115.5만 |
|---|
| 2026.01.07 | ₩20,770 | ₩20,770 | ₩20,543 | ₩20,556 | -1.03% | 128.2만 |
|---|
| 2026.01.06 | ₩21,132 | ₩21,266 | ₩20,864 | ₩20,918 | -1.01% | 122.4만 |
|---|
| 2026.01.05 | ₩21,025 | ₩21,119 | ₩20,650 | ₩21,025 | 0.00% | 130.6만 |
|---|
| 2026.01.02 | ₩21,052 | ₩21,454 | ₩20,958 | ₩21,427 | +1.78% | 77.8만 |
|---|
| 2025.12.31 | ₩21,038 | ₩21,038 | ₩20,864 | ₩20,891 | -0.70% | 63만 |
|---|
| 2025.12.30 | ₩20,998 | ₩21,079 | ₩20,931 | ₩20,931 | -0.32% | 54.4만 |
|---|
| 2025.12.29 | ₩20,663 | ₩20,797 | ₩20,663 | ₩20,797 | +0.65% | 69.4만 |
|---|
| 2025.12.26 | ₩20,569 | ₩20,677 | ₩20,529 | ₩20,583 | +0.07% | 77.6만 |
|---|
| 2025.12.24 | ₩20,770 | ₩20,837 | ₩20,650 | ₩20,663 | -0.52% | 42.4만 |
|---|
| 2025.12.23 | ₩20,757 | ₩20,837 | ₩20,569 | ₩20,744 | -0.06% | 135.2만 |
|---|
| 2025.12.22 | ₩20,315 | ₩20,435 | ₩20,261 | ₩20,409 | +0.46% | 134만 |
|---|
| 2025.12.19 | ₩19,886 | ₩20,288 | ₩19,886 | ₩19,966 | +0.40% | 240.2만 |
|---|
| 2025.12.18 | ₩20,301 | ₩20,301 | ₩19,524 | ₩19,537 | -3.76% | 296.4만 |
|---|
| 2025.12.17 | ₩20,904 | ₩20,918 | ₩20,569 | ₩20,703 | -0.96% | 189.7만 |
|---|
| 2025.12.16 | ₩21,333 | ₩21,360 | ₩20,784 | ₩20,971 | -1.70% | 122만 |
|---|
| 2025.12.15 | ₩21,762 | ₩21,829 | ₩21,360 | ₩21,561 | -0.92% | 102.3만 |
|---|
| 2025.12.12 | ₩22,017 | ₩22,057 | ₩21,708 | ₩21,735 | -1.28% | 45.2만 |
|---|
| 2025.12.11 | ₩21,909 | ₩22,124 | ₩21,909 | ₩21,950 | +0.18% | 42.2만 |
|---|
| 2025.12.10 | ₩22,084 | ₩22,137 | ₩21,735 | ₩22,084 | 0.00% | 58.6만 |
|---|
| 2025.12.09 | ₩22,070 | ₩22,218 | ₩22,043 | ₩22,084 | +0.06% | 59.4만 |
|---|
| 2025.12.08 | ₩22,285 | ₩22,405 | ₩22,057 | ₩22,057 | -1.02% | 59.2만 |
|---|
| 2025.12.05 | ₩22,432 | ₩22,620 | ₩22,191 | ₩22,218 | -0.96% | 55.2만 |
|---|
| 2025.12.04 | ₩22,660 | ₩22,713 | ₩22,539 | ₩22,633 | -0.12% | 58만 |
|---|
| 2025.12.03 | ₩22,459 | ₩22,754 | ₩22,459 | ₩22,620 | +0.72% | 84.2만 |
|---|
| 2025.12.02 | ₩22,271 | ₩22,378 | ₩22,110 | ₩22,325 | +0.24% | 50.2만 |
|---|
| 2025.12.01 | ₩22,070 | ₩22,285 | ₩22,057 | ₩22,097 | +0.12% | 49만 |
|---|
| 2025.11.28 | ₩21,789 | ₩21,990 | ₩21,722 | ₩21,923 | +0.62% | 22.9만 |
|---|
| 2025.11.26 | ₩21,896 | ₩22,110 | ₩21,856 | ₩22,043 | +0.67% | 49.9만 |
|---|
| 2025.11.25 | ₩21,842 | ₩21,842 | ₩21,481 | ₩21,775 | -0.31% | 52.8만 |
|---|
| 2025.11.24 | ₩21,802 | ₩21,923 | ₩21,534 | ₩21,829 | +0.12% | 55.6만 |
|---|
| 2025.11.21 | ₩21,963 | ₩22,231 | ₩21,909 | ₩22,070 | +0.49% | 65.2만 |
|---|
| 2025.11.20 | ₩22,794 | ₩22,914 | ₩22,218 | ₩22,231 | -2.47% | 74만 |
|---|
| 2025.11.19 | ₩22,700 | ₩22,754 | ₩22,593 | ₩22,700 | 0.00% | 59만 |
|---|
| 2025.11.18 | ₩22,767 | ₩22,941 | ₩22,606 | ₩22,821 | +0.24% | 83.2만 |
|---|
| 2025.11.17 | ₩23,169 | ₩23,330 | ₩22,914 | ₩23,022 | -0.64% | 74.3만 |
|---|
| 2025.11.14 | ₩23,008 | ₩23,276 | ₩22,834 | ₩23,236 | +0.99% | 71.4만 |
|---|
| 2025.11.13 | ₩23,008 | ₩23,249 | ₩22,861 | ₩22,914 | -0.41% | 107.3만 |
|---|
| 2025.11.12 | ₩23,410 | ₩23,517 | ₩23,357 | ₩23,424 | +0.06% | 54.4만 |
|---|
| 2025.11.11 | ₩23,223 | ₩23,598 | ₩23,169 | ₩23,584 | +1.56% | 78.3만 |
|---|
| 2025.11.10 | ₩22,780 | ₩23,089 | ₩22,700 | ₩23,062 | +1.24% | 65.9만 |
|---|
| 2025.11.07 | ₩22,311 | ₩22,660 | ₩22,258 | ₩22,633 | +1.44% | 66.8만 |
|---|
| 2025.11.06 | ₩22,177 | ₩22,271 | ₩22,030 | ₩22,164 | -0.06% | 64.7만 |
|---|
| 2025.11.05 | ₩21,842 | ₩22,097 | ₩21,802 | ₩21,950 | +0.49% | 70.1만 |
|---|
| 2025.11.04 | ₩21,628 | ₩21,829 | ₩21,534 | ₩21,789 | +0.74% | 60.3만 |
|---|
| 2025.11.03 | ₩21,842 | ₩21,976 | ₩21,695 | ₩21,976 | +0.61% | 114.3만 |
|---|
| 2025.10.31 | ₩21,682 | ₩21,856 | ₩21,615 | ₩21,722 | +0.19% | 70.5만 |
|---|
| 2025.10.30 | ₩21,467 | ₩21,588 | ₩21,360 | ₩21,454 | -0.06% | 51.3만 |
|---|
| 2025.10.29 | ₩21,414 | ₩21,574 | ₩21,333 | ₩21,400 | -0.06% | 62.1만 |
|---|
| 2025.10.28 | ₩21,320 | ₩21,333 | ₩21,199 | ₩21,266 | -0.25% | 55.8만 |
|---|
| 2025.10.27 | ₩21,548 | ₩21,628 | ₩21,507 | ₩21,601 | +0.25% | 71.3만 |
|---|
| 2025.10.24 | ₩21,360 | ₩21,440 | ₩21,293 | ₩21,293 | -0.31% | 54.6만 |
|---|
| 2025.10.23 | ₩21,105 | ₩21,427 | ₩21,092 | ₩21,347 | +1.14% | 106.9만 |
|---|
| 2025.10.22 | ₩20,114 | ₩20,583 | ₩20,087 | ₩20,462 | +1.73% | 140만 |
|---|
| 2025.10.21 | ₩19,457 | ₩19,511 | ₩19,269 | ₩19,377 | -0.41% | 70.3만 |
|---|
| 2025.10.20 | ₩19,403 | ₩19,537 | ₩19,363 | ₩19,444 | +0.21% | 58.7만 |
|---|
| 2025.10.17 | ₩19,323 | ₩19,390 | ₩19,189 | ₩19,350 | +0.14% | 64.4만 |
|---|
| 2025.10.16 | ₩19,658 | ₩19,765 | ₩19,430 | ₩19,497 | -0.82% | 73.8만 |
|---|
| 2025.10.15 | ₩19,511 | ₩19,645 | ₩19,377 | ₩19,484 | -0.14% | 61.5만 |
|---|
| 2025.10.14 | ₩19,135 | ₩19,457 | ₩19,122 | ₩19,363 | +1.19% | 76.6만 |
|---|
| 2025.10.13 | ₩19,444 | ₩19,484 | ₩19,269 | ₩19,403 | -0.21% | 66.5만 |
|---|
| 2025.10.10 | ₩19,712 | ₩19,765 | ₩19,122 | ₩19,135 | -2.92% | 94.5만 |
|---|
