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 | ₩30,049 | ₩30,397 | ₩30,049 | ₩30,196 | +0.49% | 42.5만 |
| 2026.10.08 | ₩30,209 | ₩30,504 | ₩30,076 | ₩30,223 | +0.04% | 62.2만 |
| 2026.10.07 | ₩29,286 | ₩29,674 | ₩29,005 | ₩29,126 | -0.55% | 51만 |
| 2026.10.06 | ₩29,059 | ₩29,193 | ₩28,845 | ₩29,099 | +0.14% | 37.5만 |
| 2026.10.05 | ₩29,019 | ₩29,340 | ₩28,938 | ₩29,126 | +0.37% | 49.8만 |
| 2026.10.02 | ₩28,885 | ₩29,166 | ₩28,684 | ₩29,152 | +0.93% | 66.5만 |
| 2026.10.01 | ₩28,898 | ₩29,286 | ₩28,791 | ₩29,166 | +0.93% | 79.1만 |
| 2026.09.30 | ₩29,741 | ₩29,955 | ₩29,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,661 |
| -0.27% |
| 52.6만 |
| 2026.09.29 | ₩28,938 | ₩29,166 | ₩28,831 | ₩29,032 | +0.32% | 53.4만 |
|---|
| 2026.09.28 | ₩29,902 | ₩29,982 | ₩29,527 | ₩29,554 | -1.16% | 59.6만 |
|---|
| 2026.09.25 | ₩29,540 | ₩29,781 | ₩29,447 | ₩29,487 | -0.18% | 64.2만 |
|---|
| 2026.09.24 | ₩29,982 | ₩30,129 | ₩29,714 | ₩29,835 | -0.49% | 73.1만 |
|---|
| 2026.09.23 | ₩29,835 | ₩29,888 | ₩29,554 | ₩29,674 | -0.54% | 65.1만 |
|---|
| 2026.09.22 | ₩29,875 | ₩30,169 | ₩29,714 | ₩29,821 | -0.18% | 42.5만 |
|---|
| 2026.09.21 | ₩30,865 | ₩30,865 | ₩30,343 | ₩30,383 | -1.56% | 60.9만 |
|---|
| 2026.09.18 | ₩31,119 | ₩31,413 | ₩30,852 | ₩30,999 | -0.39% | 74.5만 |
|---|
| 2026.09.17 | ₩31,186 | ₩31,654 | ₩31,132 | ₩31,587 | +1.29% | 44.7만 |
|---|
| 2026.09.16 | ₩31,815 | ₩31,815 | ₩30,838 | ₩30,865 | -2.99% | 69.4만 |
|---|
| 2026.09.15 | ₩31,039 | ₩32,176 | ₩31,012 | ₩32,082 | +3.36% | 114.5만 |
|---|
| 2026.09.14 | ₩31,761 | ₩31,935 | ₩31,561 | ₩31,761 | 0.00% | 82.8만 |
|---|
| 2026.09.11 | ₩31,360 | ₩31,761 | ₩31,213 | ₩31,694 | +1.07% | 70.1만 |
|---|
| 2026.09.10 | ₩32,109 | ₩32,109 | ₩31,413 | ₩31,962 | -0.46% | 64.2만 |
|---|
| 2026.09.09 | ₩32,337 | ₩32,484 | ₩32,243 | ₩32,363 | +0.08% | 69.7만 |
|---|
| 2026.09.08 | ₩31,253 | ₩31,735 | ₩31,186 | ₩31,413 | +0.51% | 54.4만 |
|---|
| 2026.09.04 | ₩30,450 | ₩30,597 | ₩30,249 | ₩30,464 | +0.04% | 39.6만 |
|---|
| 2026.09.03 | ₩31,761 | ₩31,908 | ₩31,601 | ₩31,735 | -0.08% | 35.8만 |
|---|
| 2026.09.02 | ₩31,587 | ₩31,989 | ₩31,494 | ₩31,882 | +0.93% | 79.1만 |
|---|
| 2026.09.01 | ₩31,507 | ₩32,029 | ₩31,494 | ₩31,975 | +1.49% | 69.8만 |
|---|
| 2026.08.31 | ₩31,213 | ₩31,280 | ₩30,798 | ₩31,146 | -0.21% | 65.2만 |
|---|
| 2026.08.28 | ₩31,253 | ₩31,253 | ₩30,811 | ₩30,852 | -1.28% | 33.6만 |
|---|
| 2026.08.27 | ₩30,691 | ₩31,266 | ₩30,678 | ₩31,159 | +1.53% | 47.1만 |
|---|
| 2026.08.26 | ₩30,530 | ₩30,811 | ₩30,530 | ₩30,637 | +0.35% | 60.8만 |
|---|
| 2026.08.25 | ₩30,397 | ₩31,534 | ₩30,397 | ₩30,584 | +0.62% | 86.2만 |
|---|
| 2026.08.24 | ₩32,109 | ₩32,216 | ₩31,828 | ₩31,868 | -0.75% | 34.9만 |
|---|
| 2026.08.21 | ₩32,577 | ₩32,671 | ₩32,457 | ₩32,551 | -0.08% | 30.8만 |
|---|
| 2026.08.20 | ₩32,337 | ₩32,577 | ₩32,243 | ₩32,270 | -0.21% | 34.6만 |
|---|
| 2026.08.19 | ₩31,801 | ₩32,176 | ₩31,801 | ₩31,962 | +0.50% | 39.1만 |
|---|
| 2026.08.18 | ₩31,788 | ₩31,788 | ₩31,373 | ₩31,387 | -1.26% | 40.2만 |
|---|
| 2026.08.17 | ₩31,347 | ₩31,668 | ₩31,226 | ₩31,587 | +0.77% | 44만 |
|---|
| 2026.08.14 | ₩30,892 | ₩31,173 | ₩30,785 | ₩30,999 | +0.35% | 44.2만 |
|---|
| 2026.08.13 | ₩30,383 | ₩30,611 | ₩30,183 | ₩30,504 | +0.40% | 33.5만 |
|---|
| 2026.08.12 | ₩30,852 | ₩30,945 | ₩30,651 | ₩30,718 | -0.43% | 39.9만 |
|---|
| 2026.08.11 | ₩30,878 | ₩31,280 | ₩30,878 | ₩31,173 | +0.95% | 38.1만 |
|---|
| 2026.08.10 | ₩30,343 | ₩30,945 | ₩30,236 | ₩30,865 | +1.72% | 58.7만 |
|---|
| 2026.08.07 | ₩30,076 | ₩30,249 | ₩29,915 | ₩29,995 | -0.27% | 32.8만 |
|---|
| 2026.08.06 | ₩30,209 | ₩30,450 | ₩29,928 | ₩30,370 | +0.53% | 46.8만 |
|---|
| 2026.08.05 | ₩30,142 | ₩30,169 | ₩29,420 | ₩29,460 | -2.26% | 100.5만 |
|---|
| 2026.08.04 | ₩30,370 | ₩30,370 | ₩29,902 | ₩29,995 | -1.23% | 68.4만 |
|---|
| 2026.08.03 | ₩30,383 | ₩30,530 | ₩30,035 | ₩30,356 | -0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩31,320 | ₩31,507 | ₩31,066 | ₩31,387 | +0.21% | 67.1만 |
|---|
| 2026.07.30 | ₩30,758 | ₩31,320 | ₩30,544 | ₩31,280 | +1.70% | 145.6만 |
|---|
| 2026.07.29 | ₩30,678 | ₩31,266 | ₩30,597 | ₩31,079 | +1.31% | 101.6만 |
|---|
| 2026.07.28 | ₩30,062 | ₩30,383 | ₩29,581 | ₩29,621 | -1.47% | 106.4만 |
|---|
| 2026.07.27 | ₩29,152 | ₩29,554 | ₩29,019 | ₩29,166 | +0.05% | 63만 |
|---|
| 2026.07.24 | ₩30,049 | ₩30,437 | ₩30,009 | ₩30,183 | +0.45% | 54.9만 |
|---|
| 2026.07.23 | ₩30,089 | ₩30,223 | ₩29,848 | ₩29,888 | -0.67% | 56.1만 |
|---|
| 2026.07.22 | ₩30,049 | ₩30,223 | ₩29,888 | ₩30,009 | -0.13% | 43.6만 |
|---|
| 2026.07.21 | ₩29,353 | ₩29,768 | ₩29,353 | ₩29,741 | +1.32% | 52.8만 |
|---|
| 2026.07.20 | ₩28,831 | ₩29,206 | ₩28,564 | ₩28,965 | +0.46% | 160.5만 |
|---|
| 2026.07.17 | ₩28,216 | ₩29,072 | ₩28,216 | ₩29,059 | +2.99% | 63.3만 |
|---|
| 2026.07.16 | ₩27,667 | ₩27,828 | ₩27,560 | ₩27,560 | -0.39% | 77.3만 |
|---|
| 2026.07.15 | ₩28,015 | ₩28,055 | ₩27,600 | ₩27,935 | -0.29% | 49.2만 |
|---|
| 2026.07.14 | ₩28,203 | ₩28,390 | ₩27,962 | ₩28,136 | -0.24% | 95.1만 |
|---|
| 2026.07.13 | ₩27,346 | ₩27,641 | ₩27,199 | ₩27,467 | +0.44% | 69.9만 |
|---|
| 2026.07.10 | ₩26,905 | ₩27,052 | ₩26,771 | ₩26,998 | +0.35% | 35.5만 |
|---|
| 2026.07.09 | ₩27,119 | ₩27,172 | ₩26,717 | ₩26,758 | -1.33% | 50.7만 |
|---|
| 2026.07.08 | ₩26,771 | ₩27,333 | ₩26,758 | ₩27,132 | +1.35% | 78.4만 |
|---|
| 2026.07.07 | ₩26,075 | ₩26,570 | ₩26,075 | ₩26,517 | +1.69% | 72.9만 |
|---|
| 2026.07.06 | ₩26,089 | ₩26,249 | ₩25,955 | ₩25,968 | -0.46% | 57만 |
|---|
| 2026.07.02 | ₩26,022 | ₩26,276 | ₩26,008 | ₩26,142 | +0.46% | 60.7만 |
|---|
| 2026.07.01 | ₩25,848 | ₩26,089 | ₩25,821 | ₩25,861 | +0.05% | 102.4만 |
|---|
| 2026.06.30 | ₩25,941 | ₩25,995 | ₩25,808 | ₩25,848 | -0.36% | 86.8만 |
|---|
| 2026.06.29 | ₩25,714 | ₩25,834 | ₩25,513 | ₩25,540 | -0.68% | 71.6만 |
|---|
| 2026.06.26 | ₩25,433 | ₩25,527 | ₩25,232 | ₩25,339 | -0.37% | 57.2만 |
|---|
| 2026.06.25 | ₩25,246 | ₩25,674 | ₩25,152 | ₩25,500 | +1.01% | 63.8만 |
|---|
| 2026.06.24 | ₩25,768 | ₩25,781 | ₩25,420 | ₩25,500 | -1.04% | 125.7만 |
|---|
| 2026.06.23 | ₩26,664 | ₩26,717 | ₩26,383 | ₩26,437 | -0.85% | 116.2만 |
|---|
| 2026.06.22 | ₩26,945 | ₩27,186 | ₩26,704 | ₩27,105 | +0.60% | 89.8만 |
|---|
| 2026.06.18 | ₩26,758 | ₩26,838 | ₩26,329 | ₩26,824 | +0.25% | 109.5만 |
|---|
| 2026.06.17 | ₩27,306 | ₩27,560 | ₩26,784 | ₩26,891 | -1.52% | 173.7만 |
|---|
| 2026.06.16 | ₩27,734 | ₩28,122 | ₩27,707 | ₩27,801 | +0.24% | 88만 |
|---|
| 2026.06.15 | ₩28,430 | ₩28,657 | ₩27,600 | ₩27,641 | -2.78% | 208.8만 |
|---|
| 2026.06.12 | ₩29,179 | ₩33,059 | ₩29,179 | ₩30,865 | +5.78% | 693.5만 |
|---|
| 2026.06.11 | ₩29,688 | ₩29,808 | ₩29,032 | ₩29,072 | -2.07% | 59.9만 |
|---|
| 2026.06.10 | ₩29,300 | ₩29,955 | ₩29,233 | ₩29,473 | +0.59% | 102.1만 |
|---|
| 2026.06.09 | ₩29,086 | ₩29,219 | ₩28,604 | ₩29,059 | -0.09% | 70.4만 |
|---|
| 2026.06.08 | ₩29,045 | ₩29,099 | ₩28,764 | ₩29,005 | -0.14% | 55.7만 |
|---|
| 2026.06.05 | ₩29,527 | ₩29,527 | ₩28,537 | ₩28,537 | -3.35% | 67.1만 |
|---|
| 2026.06.04 | ₩29,634 | ₩29,995 | ₩29,634 | ₩29,848 | +0.72% | 53.9만 |
|---|
| 2026.06.03 | ₩30,142 | ₩30,169 | ₩29,821 | ₩29,861 | -0.93% | 64만 |
|---|
| 2026.06.02 | ₩29,902 | ₩30,290 | ₩29,902 | ₩30,116 | +0.72% | 51.6만 |
|---|
| 2026.06.01 | ₩29,688 | ₩30,035 | ₩29,540 | ₩29,688 | 0.00% | 74.1만 |
|---|
| 2026.05.29 | ₩29,219 | ₩29,407 | ₩29,005 | ₩29,206 | -0.05% | 70.6만 |
|---|
| 2026.05.28 | ₩29,380 | ₩29,380 | ₩28,912 | ₩29,139 | -0.82% | 43.8만 |
|---|
| 2026.05.27 | ₩28,978 | ₩29,219 | ₩28,778 | ₩29,032 | +0.18% | 76.1만 |
|---|
| 2026.05.26 | ₩29,514 | ₩29,594 | ₩29,086 | ₩29,099 | -1.41% | 83.5만 |
|---|
| 2026.05.22 | ₩30,370 | ₩30,530 | ₩30,062 | ₩30,223 | -0.48% | 62.5만 |
|---|
| 2026.05.21 | ₩30,557 | ₩30,691 | ₩30,102 | ₩30,183 | -1.23% | 53.6만 |
|---|
| 2026.05.20 | ₩30,878 | ₩31,213 | ₩30,343 | ₩30,437 | -1.43% | 90.3만 |
|---|
| 2026.05.19 | ₩30,892 | ₩31,186 | ₩30,597 | ₩31,132 | +0.78% | 44.8만 |
|---|
| 2026.05.18 | ₩30,557 | ₩31,146 | ₩30,490 | ₩30,892 | +1.09% | 82.9만 |
|---|
| 2026.05.15 | ₩30,009 | ₩30,798 | ₩30,009 | ₩30,744 | +2.45% | 86.5만 |
|---|
| 2026.05.14 | ₩29,781 | ₩30,076 | ₩29,701 | ₩29,861 | +0.27% | 57.5만 |
|---|
| 2026.05.13 | ₩30,129 | ₩30,142 | ₩29,888 | ₩30,035 | -0.31% | 57.3만 |
|---|
| 2026.05.12 | ₩29,500 | ₩30,183 | ₩29,487 | ₩30,102 | +2.04% | 72.7만 |
|---|
| 2026.05.11 | ₩29,754 | ₩29,875 | ₩29,527 | ₩29,795 | +0.13% | 64.2만 |
|---|
| 2026.05.08 | ₩29,005 | ₩29,179 | ₩28,684 | ₩28,858 | -0.51% | 76.4만 |
|---|
| 2026.05.07 | ₩29,112 | ₩29,500 | ₩28,791 | ₩29,313 | +0.69% | 113.3만 |
|---|
| 2026.05.06 | ₩30,183 | ₩30,423 | ₩29,795 | ₩29,995 | -0.62% | 95.9만 |
|---|
| 2026.05.05 | ₩31,320 | ₩31,574 | ₩31,146 | ₩31,400 | +0.26% | 58.1만 |
|---|
| 2026.05.04 | ₩31,173 | ₩31,454 | ₩30,959 | ₩31,387 | +0.69% | 72.7만 |
|---|
| 2026.05.01 | ₩31,387 | ₩31,654 | ₩30,985 | ₩31,480 | +0.30% | 64.3만 |
|---|
| 2026.04.30 | ₩31,882 | ₩32,109 | ₩31,668 | ₩31,908 | +0.08% | 108.7만 |
|---|
| 2026.04.29 | ₩31,895 | ₩32,203 | ₩31,641 | ₩32,109 | +0.67% | 90만 |
|---|
| 2026.04.28 | ₩31,320 | ₩31,360 | ₩30,999 | ₩31,119 | -0.64% | 55.5만 |
|---|
| 2026.04.27 | ₩30,985 | ₩31,186 | ₩30,758 | ₩30,932 | -0.17% | 46.2만 |
|---|
| 2026.04.24 | ₩30,865 | ₩31,012 | ₩30,678 | ₩30,825 | -0.13% | 74.3만 |
|---|
| 2026.04.23 | ₩30,383 | ₩31,106 | ₩30,370 | ₩30,811 | +1.41% | 112만 |
|---|
| 2026.04.22 | ₩29,955 | ₩30,129 | ₩29,781 | ₩30,035 | +0.27% | 123.8만 |
|---|
| 2026.04.21 | ₩30,183 | ₩30,464 | ₩29,848 | ₩30,423 | +0.80% | 87.1만 |
|---|
| 2026.04.20 | ₩30,343 | ₩30,437 | ₩30,142 | ₩30,236 | -0.35% | 77.3만 |
|---|
| 2026.04.17 | ₩30,637 | ₩30,637 | ₩29,286 | ₩29,969 | -2.18% | 184.5만 |
|---|
| 2026.04.16 | ₩31,480 | ₩31,935 | ₩31,467 | ₩31,908 | +1.36% | 64만 |
|---|
| 2026.04.15 | ₩31,561 | ₩31,868 | ₩31,454 | ₩31,547 | -0.04% | 65.1만 |
|---|
| 2026.04.14 | ₩31,775 | ₩32,109 | ₩31,454 | ₩31,614 | -0.51% | 100.3만 |
|---|
| 2026.04.13 | ₩32,189 | ₩32,591 | ₩31,868 | ₩32,029 | -0.50% | 134.7만 |
|---|
| 2026.04.10 | ₩31,333 | ₩31,721 | ₩31,333 | ₩31,681 | +1.11% | 63.3만 |
|---|
| 2026.04.09 | ₩31,801 | ₩32,042 | ₩31,119 | ₩31,266 | -1.68% | 175만 |
|---|
| 2026.04.08 | ₩30,517 | ₩31,641 | ₩30,022 | ₩31,614 | +3.59% | 315.8만 |
|---|
| 2026.04.07 | ₩33,019 | ₩33,327 | ₩32,898 | ₩33,019 | 0.00% | 75.9만 |
|---|
| 2026.04.06 | ₩32,497 | ₩32,791 | ₩32,243 | ₩32,658 | +0.49% | 62.7만 |
|---|
| 2026.04.02 | ₩32,470 | ₩32,979 | ₩32,189 | ₩32,417 | -0.16% | 106.9만 |
|---|
| 2026.04.01 | ₩32,082 | ₩32,256 | ₩31,547 | ₩31,681 | -1.25% | 129.1만 |
|---|
| 2026.03.31 | ₩32,537 | ₩33,046 | ₩31,507 | ₩31,949 | -1.81% | 271만 |
|---|
| 2026.03.30 | ₩32,644 | ₩32,845 | ₩32,363 | ₩32,470 | -0.53% | 135.3만 |
|---|
| 2026.03.27 | ₩32,203 | ₩33,220 | ₩31,908 | ₩33,153 | +2.95% | 287.6만 |
|---|
| 2026.03.26 | ₩32,109 | ₩32,296 | ₩31,788 | ₩31,868 | -0.75% | 131.5만 |
|---|
| 2026.03.25 | ₩31,413 | ₩31,748 | ₩31,293 | ₩31,654 | +0.77% | 108.6만 |
|---|
| 2026.03.24 | ₩32,350 | ₩33,059 | ₩32,337 | ₩32,564 | +0.66% | 141.3만 |
|---|
| 2026.03.23 | ₩30,744 | ₩32,056 | ₩30,637 | ₩31,761 | +3.31% | 163.6만 |
|---|
| 2026.03.20 | ₩32,377 | ₩32,738 | ₩32,069 | ₩32,296 | -0.25% | 183.9만 |
|---|
| 2026.03.19 | ₩32,898 | ₩33,701 | ₩32,537 | ₩32,738 | -0.49% | 456.4만 |
|---|
| 2026.03.18 | ₩30,142 | ₩30,637 | ₩30,142 | ₩30,571 | +1.42% | 146.1만 |
|---|
| 2026.03.17 | ₩30,022 | ₩30,584 | ₩29,902 | ₩30,276 | +0.85% | 123.9만 |
|---|
| 2026.03.16 | ₩29,674 | ₩29,915 | ₩29,460 | ₩29,701 | +0.09% | 148.8만 |
|---|
| 2026.03.13 | ₩29,567 | ₩29,875 | ₩29,032 | ₩29,688 | +0.41% | 137.9만 |
|---|
| 2026.03.12 | ₩30,022 | ₩30,076 | ₩29,728 | ₩29,875 | -0.49% | 141.2만 |
|---|
| 2026.03.11 | ₩29,045 | ₩29,795 | ₩29,045 | ₩29,728 | +2.35% | 112.2만 |
|---|
| 2026.03.10 | ₩28,805 | ₩29,233 | ₩28,203 | ₩28,631 | -0.60% | 181.6만 |
|---|
| 2026.03.09 | ₩29,233 | ₩29,701 | ₩28,604 | ₩29,246 | +0.05% | 246.9만 |
|---|
| 2026.03.06 | ₩29,340 | ₩30,022 | ₩29,086 | ₩29,888 | +1.87% | 122.8만 |
|---|
| 2026.03.05 | ₩29,581 | ₩29,741 | ₩29,045 | ₩29,259 | -1.09% | 220.3만 |
|---|
| 2026.03.04 | ₩28,296 | ₩29,380 | ₩28,216 | ₩29,326 | +3.64% | 180만 |
|---|
| 2026.03.03 | ₩28,885 | ₩29,313 | ₩28,256 | ₩28,791 | -0.32% | 153.1만 |
|---|
| 2026.03.02 | ₩28,805 | ₩28,871 | ₩28,162 | ₩28,644 | -0.56% | 154.8만 |
|---|
| 2026.02.27 | ₩27,012 | ₩27,440 | ₩27,012 | ₩27,400 | +1.44% | 93.9만 |
|---|
| 2026.02.26 | ₩26,437 | ₩26,704 | ₩26,289 | ₩26,477 | +0.15% | 92.3만 |
|---|
| 2026.02.25 | ₩26,744 | ₩26,918 | ₩26,544 | ₩26,717 | -0.10% | 99.2만 |
|---|
| 2026.02.24 | ₩26,089 | ₩26,222 | ₩25,861 | ₩26,182 | +0.36% | 71.7만 |
|---|
| 2026.02.23 | ₩26,035 | ₩26,249 | ₩25,661 | ₩25,661 | -1.44% | 78.4만 |
|---|
| 2026.02.20 | ₩25,620 | ₩26,075 | ₩25,580 | ₩26,022 | +1.57% | 80.7만 |
|---|
| 2026.02.19 | ₩25,420 | ₩25,661 | ₩25,192 | ₩25,500 | +0.32% | 144.4만 |
|---|
| 2026.02.18 | ₩24,858 | ₩25,072 | ₩24,416 | ₩25,045 | +0.75% | 84.7만 |
|---|
| 2026.02.17 | ₩24,416 | ₩24,510 | ₩23,948 | ₩24,443 | +0.11% | 94.4만 |
|---|
| 2026.02.13 | ₩24,403 | ₩24,938 | ₩24,390 | ₩24,911 | +2.08% | 91.7만 |
|---|
| 2026.02.12 | ₩25,018 | ₩25,152 | ₩24,363 | ₩24,630 | -1.55% | 101.7만 |
|---|
| 2026.02.11 | ₩24,818 | ₩25,179 | ₩24,804 | ₩25,085 | +1.08% | 92.8만 |
|---|
| 2026.02.10 | ₩24,751 | ₩24,844 | ₩24,510 | ₩24,671 | -0.32% | 42.8만 |
|---|
| 2026.02.09 | ₩24,403 | ₩24,791 | ₩24,323 | ₩24,778 | +1.54% | 57.9만 |
|---|
| 2026.02.06 | ₩23,814 | ₩24,296 | ₩23,747 | ₩24,283 | +1.97% | 65.4만 |
|---|
| 2026.02.05 | ₩24,082 | ₩24,202 | ₩23,747 | ₩23,868 | -0.89% | 100.7만 |
|---|
| 2026.02.04 | ₩24,095 | ₩24,403 | ₩23,908 | ₩24,363 | +1.11% | 145.4만 |
|---|
| 2026.02.03 | ₩23,199 | ₩23,868 | ₩23,199 | ₩23,814 | +2.65% | 95.8만 |
|---|
| 2026.02.02 | ₩22,985 | ₩23,386 | ₩22,905 | ₩23,052 | +0.29% | 94.5만 |
|---|
| 2026.01.30 | ₩23,774 | ₩23,935 | ₩23,319 | ₩23,573 | -0.84% | 77.8만 |
|---|
| 2026.01.29 | ₩23,788 | ₩24,242 | ₩23,466 | ₩23,640 | -0.62% | 148.4만 |
|---|
| 2026.01.28 | ₩23,386 | ₩23,493 | ₩23,052 | ₩23,306 | -0.34% | 67.1만 |
|---|
| 2026.01.27 | ₩22,744 | ₩23,212 | ₩22,690 | ₩23,212 | +2.06% | 57.1만 |
|---|
| 2026.01.26 | ₩22,624 | ₩22,650 | ₩22,409 | ₩22,517 | -0.47% | 69.9만 |
|---|
| 2026.01.23 | ₩22,169 | ₩22,436 | ₩22,169 | ₩22,369 | +0.91% | 51.7만 |
|---|
| 2026.01.22 | ₩21,834 | ₩22,022 | ₩21,834 | ₩21,914 | +0.37% | 66.7만 |
|---|
| 2026.01.21 | ₩21,406 | ₩21,794 | ₩21,379 | ₩21,767 | +1.69% | 147.4만 |
|---|
| 2026.01.20 | ₩21,286 | ₩21,393 | ₩21,125 | ₩21,165 | -0.57% | 56.6만 |
|---|
| 2026.01.16 | ₩21,125 | ₩21,312 | ₩21,125 | ₩21,299 | +0.82% | 67.9만 |
|---|
| 2026.01.15 | ₩21,353 | ₩21,379 | ₩21,085 | ₩21,085 | -1.25% | 97.1만 |
|---|
| 2026.01.14 | ₩21,366 | ₩21,968 | ₩21,353 | ₩21,593 | +1.06% | 179.5만 |
|---|
| 2026.01.13 | ₩21,045 | ₩21,326 | ₩21,045 | ₩21,165 | +0.57% | 127만 |
|---|
| 2026.01.12 | ₩21,259 | ₩21,419 | ₩21,152 | ₩21,406 | +0.69% | 61만 |
|---|
| 2026.01.09 | ₩21,045 | ₩21,353 | ₩21,045 | ₩21,219 | +0.83% | 58.1만 |
|---|
| 2026.01.08 | ₩20,684 | ₩21,125 | ₩20,670 | ₩21,005 | +1.55% | 115.5만 |
|---|
| 2026.01.07 | ₩20,737 | ₩20,737 | ₩20,510 | ₩20,523 | -1.03% | 128.2만 |
|---|
| 2026.01.06 | ₩21,098 | ₩21,232 | ₩20,831 | ₩20,884 | -1.01% | 122.4만 |
|---|
| 2026.01.05 | ₩20,991 | ₩21,085 | ₩20,617 | ₩20,991 | 0.00% | 130.6만 |
|---|
| 2026.01.02 | ₩21,018 | ₩21,419 | ₩20,924 | ₩21,393 | +1.78% | 77.8만 |
|---|
| 2025.12.31 | ₩21,005 | ₩21,005 | ₩20,831 | ₩20,858 | -0.70% | 63만 |
|---|
| 2025.12.30 | ₩20,965 | ₩21,045 | ₩20,898 | ₩20,898 | -0.32% | 54.4만 |
|---|
| 2025.12.29 | ₩20,630 | ₩20,764 | ₩20,630 | ₩20,764 | +0.65% | 69.4만 |
|---|
| 2025.12.26 | ₩20,536 | ₩20,643 | ₩20,496 | ₩20,550 | +0.07% | 77.6만 |
|---|
| 2025.12.24 | ₩20,737 | ₩20,804 | ₩20,617 | ₩20,630 | -0.52% | 42.4만 |
|---|
| 2025.12.23 | ₩20,724 | ₩20,804 | ₩20,536 | ₩20,710 | -0.06% | 135.2만 |
|---|
| 2025.12.22 | ₩20,282 | ₩20,403 | ₩20,229 | ₩20,376 | +0.46% | 134만 |
|---|
| 2025.12.19 | ₩19,854 | ₩20,256 | ₩19,854 | ₩19,934 | +0.40% | 240.2만 |
|---|
| 2025.12.18 | ₩20,269 | ₩20,269 | ₩19,493 | ₩19,506 | -3.76% | 296.4만 |
|---|
| 2025.12.17 | ₩20,871 | ₩20,884 | ₩20,536 | ₩20,670 | -0.96% | 189.7만 |
|---|
| 2025.12.16 | ₩21,299 | ₩21,326 | ₩20,751 | ₩20,938 | -1.70% | 122만 |
|---|
| 2025.12.15 | ₩21,727 | ₩21,794 | ₩21,326 | ₩21,526 | -0.92% | 102.3만 |
|---|
| 2025.12.12 | ₩21,981 | ₩22,022 | ₩21,674 | ₩21,700 | -1.28% | 45.2만 |
|---|
| 2025.12.11 | ₩21,874 | ₩22,088 | ₩21,874 | ₩21,914 | +0.18% | 42.2만 |
|---|
| 2025.12.10 | ₩22,048 | ₩22,102 | ₩21,700 | ₩22,048 | 0.00% | 58.6만 |
|---|
| 2025.12.09 | ₩22,035 | ₩22,182 | ₩22,008 | ₩22,048 | +0.06% | 59.4만 |
|---|
| 2025.12.08 | ₩22,249 | ₩22,369 | ₩22,022 | ₩22,022 | -1.02% | 59.2만 |
|---|
| 2025.12.05 | ₩22,396 | ₩22,583 | ₩22,155 | ₩22,182 | -0.96% | 55.2만 |
|---|
| 2025.12.04 | ₩22,624 | ₩22,677 | ₩22,503 | ₩22,597 | -0.12% | 58만 |
|---|
| 2025.12.03 | ₩22,423 | ₩22,717 | ₩22,423 | ₩22,583 | +0.72% | 84.2만 |
|---|
| 2025.12.02 | ₩22,236 | ₩22,343 | ₩22,075 | ₩22,289 | +0.24% | 50.2만 |
|---|
| 2025.12.01 | ₩22,035 | ₩22,249 | ₩22,022 | ₩22,062 | +0.12% | 49만 |
|---|
| 2025.11.28 | ₩21,754 | ₩21,955 | ₩21,687 | ₩21,888 | +0.62% | 22.9만 |
|---|
| 2025.11.26 | ₩21,861 | ₩22,075 | ₩21,821 | ₩22,008 | +0.67% | 49.9만 |
|---|
| 2025.11.25 | ₩21,807 | ₩21,807 | ₩21,446 | ₩21,741 | -0.31% | 52.8만 |
|---|
| 2025.11.24 | ₩21,767 | ₩21,888 | ₩21,500 | ₩21,794 | +0.12% | 55.6만 |
|---|
| 2025.11.21 | ₩21,928 | ₩22,195 | ₩21,874 | ₩22,035 | +0.49% | 65.2만 |
|---|
| 2025.11.20 | ₩22,757 | ₩22,878 | ₩22,182 | ₩22,195 | -2.47% | 74만 |
|---|
| 2025.11.19 | ₩22,664 | ₩22,717 | ₩22,557 | ₩22,664 | 0.00% | 59만 |
|---|
| 2025.11.18 | ₩22,731 | ₩22,905 | ₩22,570 | ₩22,784 | +0.24% | 83.2만 |
|---|
| 2025.11.17 | ₩23,132 | ₩23,292 | ₩22,878 | ₩22,985 | -0.64% | 74.3만 |
|---|
| 2025.11.14 | ₩22,971 | ₩23,239 | ₩22,797 | ₩23,199 | +0.99% | 71.4만 |
|---|
| 2025.11.13 | ₩22,971 | ₩23,212 | ₩22,824 | ₩22,878 | -0.41% | 107.3만 |
|---|
| 2025.11.12 | ₩23,373 | ₩23,480 | ₩23,319 | ₩23,386 | +0.06% | 54.4만 |
|---|
| 2025.11.11 | ₩23,185 | ₩23,560 | ₩23,132 | ₩23,547 | +1.56% | 78.3만 |
|---|
| 2025.11.10 | ₩22,744 | ₩23,052 | ₩22,664 | ₩23,025 | +1.24% | 65.9만 |
|---|
| 2025.11.07 | ₩22,276 | ₩22,624 | ₩22,222 | ₩22,597 | +1.44% | 66.8만 |
|---|
| 2025.11.06 | ₩22,142 | ₩22,236 | ₩21,995 | ₩22,129 | -0.06% | 64.7만 |
|---|
| 2025.11.05 | ₩21,807 | ₩22,062 | ₩21,767 | ₩21,914 | +0.49% | 70.1만 |
|---|
| 2025.11.04 | ₩21,593 | ₩21,794 | ₩21,500 | ₩21,754 | +0.74% | 60.3만 |
|---|
| 2025.11.03 | ₩21,807 | ₩21,941 | ₩21,660 | ₩21,941 | +0.61% | 114.3만 |
|---|
| 2025.10.31 | ₩21,647 | ₩21,821 | ₩21,580 | ₩21,687 | +0.19% | 70.5만 |
|---|
| 2025.10.30 | ₩21,433 | ₩21,553 | ₩21,326 | ₩21,419 | -0.06% | 51.3만 |
|---|
| 2025.10.29 | ₩21,379 | ₩21,540 | ₩21,299 | ₩21,366 | -0.06% | 62.1만 |
|---|
| 2025.10.28 | ₩21,286 | ₩21,299 | ₩21,165 | ₩21,232 | -0.25% | 55.8만 |
|---|
| 2025.10.27 | ₩21,513 | ₩21,593 | ₩21,473 | ₩21,567 | +0.25% | 71.3만 |
|---|
| 2025.10.24 | ₩21,326 | ₩21,406 | ₩21,259 | ₩21,259 | -0.31% | 54.6만 |
|---|
| 2025.10.23 | ₩21,072 | ₩21,393 | ₩21,058 | ₩21,312 | +1.14% | 106.9만 |
|---|
| 2025.10.22 | ₩20,082 | ₩20,550 | ₩20,055 | ₩20,429 | +1.73% | 140만 |
|---|
| 2025.10.21 | ₩19,426 | ₩19,480 | ₩19,239 | ₩19,346 | -0.41% | 70.3만 |
|---|
| 2025.10.20 | ₩19,373 | ₩19,506 | ₩19,332 | ₩19,413 | +0.21% | 58.7만 |
|---|
| 2025.10.17 | ₩19,292 | ₩19,359 | ₩19,158 | ₩19,319 | +0.14% | 64.4만 |
|---|
| 2025.10.16 | ₩19,627 | ₩19,734 | ₩19,399 | ₩19,466 | -0.82% | 73.8만 |
|---|
| 2025.10.15 | ₩19,480 | ₩19,613 | ₩19,346 | ₩19,453 | -0.14% | 61.5만 |
|---|
| 2025.10.14 | ₩19,105 | ₩19,426 | ₩19,092 | ₩19,332 | +1.19% | 76.6만 |
|---|
| 2025.10.13 | ₩19,413 | ₩19,453 | ₩19,239 | ₩19,373 | -0.21% | 66.5만 |
|---|
| 2025.10.10 | ₩19,680 | ₩19,734 | ₩19,092 | ₩19,105 | -2.92% | 94.5만 |
|---|
