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 | ₩30,131 | ₩30,480 | ₩30,131 | ₩30,279 | +0.49% | 42.5만 |
| 2026.10.08 | ₩30,292 | ₩30,587 | ₩30,158 | ₩30,305 | +0.04% | 62.2만 |
| 2026.10.07 | ₩29,366 | ₩29,755 | ₩29,085 | ₩29,205 | -0.55% | 51만 |
| 2026.10.06 | ₩29,138 | ₩29,272 | ₩28,924 | ₩29,178 | +0.14% | 37.5만 |
| 2026.10.05 | ₩29,098 | ₩29,420 | ₩29,018 | ₩29,205 | +0.37% | 49.8만 |
| 2026.10.02 | ₩28,964 | ₩29,246 | ₩28,763 | ₩29,232 | +0.93% | 66.5만 |
| 2026.10.01 | ₩28,977 | ₩29,366 | ₩28,870 | ₩29,246 | +0.93% | 79.1만 |
| 2026.09.30 | ₩29,822 | ₩30,037 | ₩29,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,742 |
| -0.27% |
| 52.6만 |
| 2026.09.29 | ₩29,018 | ₩29,246 | ₩28,910 | ₩29,111 | +0.32% | 53.4만 |
|---|
| 2026.09.28 | ₩29,983 | ₩30,064 | ₩29,608 | ₩29,635 | -1.16% | 59.6만 |
|---|
| 2026.09.25 | ₩29,621 | ₩29,863 | ₩29,527 | ₩29,568 | -0.18% | 64.2만 |
|---|
| 2026.09.24 | ₩30,064 | ₩30,211 | ₩29,796 | ₩29,916 | -0.49% | 73.1만 |
|---|
| 2026.09.23 | ₩29,916 | ₩29,970 | ₩29,635 | ₩29,755 | -0.54% | 65.1만 |
|---|
| 2026.09.22 | ₩29,957 | ₩30,252 | ₩29,796 | ₩29,903 | -0.18% | 42.5만 |
|---|
| 2026.09.21 | ₩30,949 | ₩30,949 | ₩30,426 | ₩30,466 | -1.56% | 60.9만 |
|---|
| 2026.09.18 | ₩31,204 | ₩31,499 | ₩30,936 | ₩31,083 | -0.39% | 74.5만 |
|---|
| 2026.09.17 | ₩31,271 | ₩31,741 | ₩31,218 | ₩31,674 | +1.29% | 44.7만 |
|---|
| 2026.09.16 | ₩31,902 | ₩31,902 | ₩30,922 | ₩30,949 | -2.99% | 69.4만 |
|---|
| 2026.09.15 | ₩31,124 | ₩32,264 | ₩31,097 | ₩32,170 | +3.36% | 114.5만 |
|---|
| 2026.09.14 | ₩31,848 | ₩32,023 | ₩31,647 | ₩31,848 | 0.00% | 82.8만 |
|---|
| 2026.09.11 | ₩31,446 | ₩31,848 | ₩31,298 | ₩31,781 | +1.07% | 70.1만 |
|---|
| 2026.09.10 | ₩32,197 | ₩32,197 | ₩31,499 | ₩32,049 | -0.46% | 64.2만 |
|---|
| 2026.09.09 | ₩32,425 | ₩32,573 | ₩32,331 | ₩32,452 | +0.08% | 69.7만 |
|---|
| 2026.09.08 | ₩31,338 | ₩31,821 | ₩31,271 | ₩31,499 | +0.51% | 54.4만 |
|---|
| 2026.09.04 | ₩30,533 | ₩30,681 | ₩30,332 | ₩30,547 | +0.04% | 39.6만 |
|---|
| 2026.09.03 | ₩31,848 | ₩31,996 | ₩31,687 | ₩31,821 | -0.08% | 35.8만 |
|---|
| 2026.09.02 | ₩31,674 | ₩32,076 | ₩31,580 | ₩31,969 | +0.93% | 79.1만 |
|---|
| 2026.09.01 | ₩31,593 | ₩32,116 | ₩31,580 | ₩32,063 | +1.49% | 69.8만 |
|---|
| 2026.08.31 | ₩31,298 | ₩31,365 | ₩30,882 | ₩31,231 | -0.21% | 65.2만 |
|---|
| 2026.08.28 | ₩31,338 | ₩31,338 | ₩30,896 | ₩30,936 | -1.28% | 33.6만 |
|---|
| 2026.08.27 | ₩30,775 | ₩31,352 | ₩30,762 | ₩31,244 | +1.53% | 47.1만 |
|---|
| 2026.08.26 | ₩30,614 | ₩30,896 | ₩30,614 | ₩30,721 | +0.35% | 60.8만 |
|---|
| 2026.08.25 | ₩30,480 | ₩31,620 | ₩30,480 | ₩30,668 | +0.62% | 86.2만 |
|---|
| 2026.08.24 | ₩32,197 | ₩32,304 | ₩31,915 | ₩31,955 | -0.75% | 34.9만 |
|---|
| 2026.08.21 | ₩32,666 | ₩32,760 | ₩32,546 | ₩32,640 | -0.08% | 30.8만 |
|---|
| 2026.08.20 | ₩32,425 | ₩32,666 | ₩32,331 | ₩32,358 | -0.21% | 34.6만 |
|---|
| 2026.08.19 | ₩31,888 | ₩32,264 | ₩31,888 | ₩32,049 | +0.50% | 39.1만 |
|---|
| 2026.08.18 | ₩31,875 | ₩31,875 | ₩31,459 | ₩31,473 | -1.26% | 40.2만 |
|---|
| 2026.08.17 | ₩31,432 | ₩31,754 | ₩31,312 | ₩31,674 | +0.77% | 44만 |
|---|
| 2026.08.14 | ₩30,976 | ₩31,258 | ₩30,869 | ₩31,083 | +0.35% | 44.2만 |
|---|
| 2026.08.13 | ₩30,466 | ₩30,694 | ₩30,265 | ₩30,587 | +0.40% | 33.5만 |
|---|
| 2026.08.12 | ₩30,936 | ₩31,030 | ₩30,735 | ₩30,802 | -0.43% | 39.9만 |
|---|
| 2026.08.11 | ₩30,963 | ₩31,365 | ₩30,963 | ₩31,258 | +0.95% | 38.1만 |
|---|
| 2026.08.10 | ₩30,426 | ₩31,030 | ₩30,319 | ₩30,949 | +1.72% | 58.7만 |
|---|
| 2026.08.07 | ₩30,158 | ₩30,332 | ₩29,997 | ₩30,077 | -0.27% | 32.8만 |
|---|
| 2026.08.06 | ₩30,292 | ₩30,533 | ₩30,010 | ₩30,453 | +0.53% | 46.8만 |
|---|
| 2026.08.05 | ₩30,225 | ₩30,252 | ₩29,500 | ₩29,541 | -2.26% | 100.5만 |
|---|
| 2026.08.04 | ₩30,453 | ₩30,453 | ₩29,983 | ₩30,077 | -1.23% | 68.4만 |
|---|
| 2026.08.03 | ₩30,466 | ₩30,614 | ₩30,118 | ₩30,440 | -0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩31,405 | ₩31,593 | ₩31,151 | ₩31,473 | +0.21% | 67.1만 |
|---|
| 2026.07.30 | ₩30,842 | ₩31,405 | ₩30,627 | ₩31,365 | +1.70% | 145.6만 |
|---|
| 2026.07.29 | ₩30,762 | ₩31,352 | ₩30,681 | ₩31,164 | +1.31% | 101.6만 |
|---|
| 2026.07.28 | ₩30,144 | ₩30,466 | ₩29,661 | ₩29,702 | -1.47% | 106.4만 |
|---|
| 2026.07.27 | ₩29,232 | ₩29,635 | ₩29,098 | ₩29,246 | +0.05% | 63만 |
|---|
| 2026.07.24 | ₩30,131 | ₩30,520 | ₩30,091 | ₩30,265 | +0.45% | 54.9만 |
|---|
| 2026.07.23 | ₩30,171 | ₩30,305 | ₩29,930 | ₩29,970 | -0.67% | 56.1만 |
|---|
| 2026.07.22 | ₩30,131 | ₩30,305 | ₩29,970 | ₩30,091 | -0.13% | 43.6만 |
|---|
| 2026.07.21 | ₩29,433 | ₩29,849 | ₩29,433 | ₩29,822 | +1.32% | 52.8만 |
|---|
| 2026.07.20 | ₩28,910 | ₩29,286 | ₩28,642 | ₩29,044 | +0.46% | 160.5만 |
|---|
| 2026.07.17 | ₩28,293 | ₩29,152 | ₩28,293 | ₩29,138 | +2.99% | 63.3만 |
|---|
| 2026.07.16 | ₩27,743 | ₩27,904 | ₩27,636 | ₩27,636 | -0.39% | 77.3만 |
|---|
| 2026.07.15 | ₩28,092 | ₩28,132 | ₩27,676 | ₩28,011 | -0.29% | 49.2만 |
|---|
| 2026.07.14 | ₩28,280 | ₩28,467 | ₩28,038 | ₩28,213 | -0.24% | 95.1만 |
|---|
| 2026.07.13 | ₩27,421 | ₩27,716 | ₩27,274 | ₩27,542 | +0.44% | 69.9만 |
|---|
| 2026.07.10 | ₩26,978 | ₩27,126 | ₩26,844 | ₩27,072 | +0.35% | 35.5만 |
|---|
| 2026.07.09 | ₩27,193 | ₩27,247 | ₩26,791 | ₩26,831 | -1.33% | 50.7만 |
|---|
| 2026.07.08 | ₩26,844 | ₩27,408 | ₩26,831 | ₩27,206 | +1.35% | 78.4만 |
|---|
| 2026.07.07 | ₩26,147 | ₩26,643 | ₩26,147 | ₩26,589 | +1.69% | 72.9만 |
|---|
| 2026.07.06 | ₩26,160 | ₩26,321 | ₩26,026 | ₩26,039 | -0.46% | 57만 |
|---|
| 2026.07.02 | ₩26,093 | ₩26,348 | ₩26,080 | ₩26,214 | +0.46% | 60.7만 |
|---|
| 2026.07.01 | ₩25,919 | ₩26,160 | ₩25,892 | ₩25,932 | +0.05% | 102.4만 |
|---|
| 2026.06.30 | ₩26,012 | ₩26,066 | ₩25,878 | ₩25,919 | -0.36% | 86.8만 |
|---|
| 2026.06.29 | ₩25,784 | ₩25,905 | ₩25,583 | ₩25,610 | -0.68% | 71.6만 |
|---|
| 2026.06.26 | ₩25,503 | ₩25,597 | ₩25,301 | ₩25,409 | -0.37% | 57.2만 |
|---|
| 2026.06.25 | ₩25,315 | ₩25,744 | ₩25,221 | ₩25,570 | +1.01% | 63.8만 |
|---|
| 2026.06.24 | ₩25,838 | ₩25,851 | ₩25,489 | ₩25,570 | -1.04% | 125.7만 |
|---|
| 2026.06.23 | ₩26,737 | ₩26,791 | ₩26,455 | ₩26,509 | -0.85% | 116.2만 |
|---|
| 2026.06.22 | ₩27,019 | ₩27,260 | ₩26,777 | ₩27,180 | +0.60% | 89.8만 |
|---|
| 2026.06.18 | ₩26,831 | ₩26,911 | ₩26,402 | ₩26,898 | +0.25% | 109.5만 |
|---|
| 2026.06.17 | ₩27,381 | ₩27,636 | ₩26,858 | ₩26,965 | -1.52% | 173.7만 |
|---|
| 2026.06.16 | ₩27,810 | ₩28,199 | ₩27,783 | ₩27,877 | +0.24% | 88만 |
|---|
| 2026.06.15 | ₩28,508 | ₩28,736 | ₩27,676 | ₩27,716 | -2.78% | 208.8만 |
|---|
| 2026.06.12 | ₩29,259 | ₩33,149 | ₩29,259 | ₩30,949 | +5.78% | 693.5만 |
|---|
| 2026.06.11 | ₩29,769 | ₩29,890 | ₩29,111 | ₩29,152 | -2.07% | 59.9만 |
|---|
| 2026.06.10 | ₩29,380 | ₩30,037 | ₩29,313 | ₩29,554 | +0.59% | 102.1만 |
|---|
| 2026.06.09 | ₩29,165 | ₩29,299 | ₩28,682 | ₩29,138 | -0.09% | 70.4만 |
|---|
| 2026.06.08 | ₩29,125 | ₩29,178 | ₩28,843 | ₩29,085 | -0.14% | 55.7만 |
|---|
| 2026.06.05 | ₩29,608 | ₩29,608 | ₩28,615 | ₩28,615 | -3.35% | 67.1만 |
|---|
| 2026.06.04 | ₩29,715 | ₩30,077 | ₩29,715 | ₩29,930 | +0.72% | 53.9만 |
|---|
| 2026.06.03 | ₩30,225 | ₩30,252 | ₩29,903 | ₩29,943 | -0.93% | 64만 |
|---|
| 2026.06.02 | ₩29,983 | ₩30,372 | ₩29,983 | ₩30,198 | +0.72% | 51.6만 |
|---|
| 2026.06.01 | ₩29,769 | ₩30,118 | ₩29,621 | ₩29,769 | 0.00% | 74.1만 |
|---|
| 2026.05.29 | ₩29,299 | ₩29,487 | ₩29,085 | ₩29,286 | -0.05% | 70.6만 |
|---|
| 2026.05.28 | ₩29,460 | ₩29,460 | ₩28,991 | ₩29,219 | -0.82% | 43.8만 |
|---|
| 2026.05.27 | ₩29,058 | ₩29,299 | ₩28,857 | ₩29,111 | +0.18% | 76.1만 |
|---|
| 2026.05.26 | ₩29,594 | ₩29,675 | ₩29,165 | ₩29,178 | -1.41% | 83.5만 |
|---|
| 2026.05.22 | ₩30,453 | ₩30,614 | ₩30,144 | ₩30,305 | -0.48% | 62.5만 |
|---|
| 2026.05.21 | ₩30,641 | ₩30,775 | ₩30,185 | ₩30,265 | -1.23% | 53.6만 |
|---|
| 2026.05.20 | ₩30,963 | ₩31,298 | ₩30,426 | ₩30,520 | -1.43% | 90.3만 |
|---|
| 2026.05.19 | ₩30,976 | ₩31,271 | ₩30,681 | ₩31,218 | +0.78% | 44.8만 |
|---|
| 2026.05.18 | ₩30,641 | ₩31,231 | ₩30,574 | ₩30,976 | +1.09% | 82.9만 |
|---|
| 2026.05.15 | ₩30,091 | ₩30,882 | ₩30,091 | ₩30,829 | +2.45% | 86.5만 |
|---|
| 2026.05.14 | ₩29,863 | ₩30,158 | ₩29,782 | ₩29,943 | +0.27% | 57.5만 |
|---|
| 2026.05.13 | ₩30,211 | ₩30,225 | ₩29,970 | ₩30,118 | -0.31% | 57.3만 |
|---|
| 2026.05.12 | ₩29,581 | ₩30,265 | ₩29,568 | ₩30,185 | +2.04% | 72.7만 |
|---|
| 2026.05.11 | ₩29,836 | ₩29,957 | ₩29,608 | ₩29,876 | +0.13% | 64.2만 |
|---|
| 2026.05.08 | ₩29,085 | ₩29,259 | ₩28,763 | ₩28,937 | -0.51% | 76.4만 |
|---|
| 2026.05.07 | ₩29,192 | ₩29,581 | ₩28,870 | ₩29,393 | +0.69% | 113.3만 |
|---|
| 2026.05.06 | ₩30,265 | ₩30,507 | ₩29,876 | ₩30,077 | -0.62% | 95.9만 |
|---|
| 2026.05.05 | ₩31,405 | ₩31,660 | ₩31,231 | ₩31,486 | +0.26% | 58.1만 |
|---|
| 2026.05.04 | ₩31,258 | ₩31,540 | ₩31,043 | ₩31,473 | +0.69% | 72.7만 |
|---|
| 2026.05.01 | ₩31,473 | ₩31,741 | ₩31,070 | ₩31,566 | +0.30% | 64.3만 |
|---|
| 2026.04.30 | ₩31,969 | ₩32,197 | ₩31,754 | ₩31,996 | +0.08% | 108.7만 |
|---|
| 2026.04.29 | ₩31,982 | ₩32,291 | ₩31,727 | ₩32,197 | +0.67% | 90만 |
|---|
| 2026.04.28 | ₩31,405 | ₩31,446 | ₩31,083 | ₩31,204 | -0.64% | 55.5만 |
|---|
| 2026.04.27 | ₩31,070 | ₩31,271 | ₩30,842 | ₩31,016 | -0.17% | 46.2만 |
|---|
| 2026.04.24 | ₩30,949 | ₩31,097 | ₩30,762 | ₩30,909 | -0.13% | 74.3만 |
|---|
| 2026.04.23 | ₩30,466 | ₩31,191 | ₩30,453 | ₩30,896 | +1.41% | 112만 |
|---|
| 2026.04.22 | ₩30,037 | ₩30,211 | ₩29,863 | ₩30,118 | +0.27% | 123.8만 |
|---|
| 2026.04.21 | ₩30,265 | ₩30,547 | ₩29,930 | ₩30,507 | +0.80% | 87.1만 |
|---|
| 2026.04.20 | ₩30,426 | ₩30,520 | ₩30,225 | ₩30,319 | -0.35% | 77.3만 |
|---|
| 2026.04.17 | ₩30,721 | ₩30,721 | ₩29,366 | ₩30,050 | -2.18% | 184.5만 |
|---|
| 2026.04.16 | ₩31,566 | ₩32,023 | ₩31,553 | ₩31,996 | +1.36% | 64만 |
|---|
| 2026.04.15 | ₩31,647 | ₩31,955 | ₩31,540 | ₩31,634 | -0.04% | 65.1만 |
|---|
| 2026.04.14 | ₩31,862 | ₩32,197 | ₩31,540 | ₩31,701 | -0.51% | 100.3만 |
|---|
| 2026.04.13 | ₩32,277 | ₩32,680 | ₩31,955 | ₩32,116 | -0.50% | 134.7만 |
|---|
| 2026.04.10 | ₩31,419 | ₩31,808 | ₩31,419 | ₩31,768 | +1.11% | 63.3만 |
|---|
| 2026.04.09 | ₩31,888 | ₩32,130 | ₩31,204 | ₩31,352 | -1.68% | 175만 |
|---|
| 2026.04.08 | ₩30,601 | ₩31,727 | ₩30,104 | ₩31,701 | +3.59% | 315.8만 |
|---|
| 2026.04.07 | ₩33,109 | ₩33,418 | ₩32,988 | ₩33,109 | 0.00% | 75.9만 |
|---|
| 2026.04.06 | ₩32,586 | ₩32,881 | ₩32,331 | ₩32,747 | +0.49% | 62.7만 |
|---|
| 2026.04.02 | ₩32,559 | ₩33,069 | ₩32,277 | ₩32,506 | -0.16% | 106.9만 |
|---|
| 2026.04.01 | ₩32,170 | ₩32,345 | ₩31,634 | ₩31,768 | -1.25% | 129.1만 |
|---|
| 2026.03.31 | ₩32,626 | ₩33,136 | ₩31,593 | ₩32,036 | -1.81% | 271만 |
|---|
| 2026.03.30 | ₩32,734 | ₩32,935 | ₩32,452 | ₩32,559 | -0.53% | 135.3만 |
|---|
| 2026.03.27 | ₩32,291 | ₩33,310 | ₩31,996 | ₩33,243 | +2.95% | 287.6만 |
|---|
| 2026.03.26 | ₩32,197 | ₩32,385 | ₩31,875 | ₩31,955 | -0.75% | 131.5만 |
|---|
| 2026.03.25 | ₩31,499 | ₩31,835 | ₩31,379 | ₩31,741 | +0.77% | 108.6만 |
|---|
| 2026.03.24 | ₩32,438 | ₩33,149 | ₩32,425 | ₩32,653 | +0.66% | 141.3만 |
|---|
| 2026.03.23 | ₩30,829 | ₩32,143 | ₩30,721 | ₩31,848 | +3.31% | 163.6만 |
|---|
| 2026.03.20 | ₩32,465 | ₩32,827 | ₩32,157 | ₩32,385 | -0.25% | 183.9만 |
|---|
| 2026.03.19 | ₩32,988 | ₩33,793 | ₩32,626 | ₩32,827 | -0.49% | 456.4만 |
|---|
| 2026.03.18 | ₩30,225 | ₩30,721 | ₩30,225 | ₩30,654 | +1.42% | 146.1만 |
|---|
| 2026.03.17 | ₩30,104 | ₩30,668 | ₩29,983 | ₩30,359 | +0.85% | 123.9만 |
|---|
| 2026.03.16 | ₩29,755 | ₩29,997 | ₩29,541 | ₩29,782 | +0.09% | 148.8만 |
|---|
| 2026.03.13 | ₩29,648 | ₩29,957 | ₩29,111 | ₩29,769 | +0.41% | 137.9만 |
|---|
| 2026.03.12 | ₩30,104 | ₩30,158 | ₩29,809 | ₩29,957 | -0.49% | 141.2만 |
|---|
| 2026.03.11 | ₩29,125 | ₩29,876 | ₩29,125 | ₩29,809 | +2.35% | 112.2만 |
|---|
| 2026.03.10 | ₩28,883 | ₩29,313 | ₩28,280 | ₩28,709 | -0.60% | 181.6만 |
|---|
| 2026.03.09 | ₩29,313 | ₩29,782 | ₩28,682 | ₩29,326 | +0.05% | 246.9만 |
|---|
| 2026.03.06 | ₩29,420 | ₩30,104 | ₩29,165 | ₩29,970 | +1.87% | 122.8만 |
|---|
| 2026.03.05 | ₩29,661 | ₩29,822 | ₩29,125 | ₩29,339 | -1.09% | 220.3만 |
|---|
| 2026.03.04 | ₩28,374 | ₩29,460 | ₩28,293 | ₩29,407 | +3.64% | 180만 |
|---|
| 2026.03.03 | ₩28,964 | ₩29,393 | ₩28,333 | ₩28,870 | -0.32% | 153.1만 |
|---|
| 2026.03.02 | ₩28,883 | ₩28,950 | ₩28,239 | ₩28,722 | -0.56% | 154.8만 |
|---|
| 2026.02.27 | ₩27,086 | ₩27,515 | ₩27,086 | ₩27,475 | +1.44% | 93.9만 |
|---|
| 2026.02.26 | ₩26,509 | ₩26,777 | ₩26,361 | ₩26,549 | +0.15% | 92.3만 |
|---|
| 2026.02.25 | ₩26,817 | ₩26,992 | ₩26,616 | ₩26,791 | -0.10% | 99.2만 |
|---|
| 2026.02.24 | ₩26,160 | ₩26,294 | ₩25,932 | ₩26,254 | +0.36% | 71.7만 |
|---|
| 2026.02.23 | ₩26,106 | ₩26,321 | ₩25,731 | ₩25,731 | -1.44% | 78.4만 |
|---|
| 2026.02.20 | ₩25,690 | ₩26,147 | ₩25,650 | ₩26,093 | +1.57% | 80.7만 |
|---|
| 2026.02.19 | ₩25,489 | ₩25,731 | ₩25,261 | ₩25,570 | +0.32% | 144.4만 |
|---|
| 2026.02.18 | ₩24,926 | ₩25,140 | ₩24,483 | ₩25,114 | +0.75% | 84.7만 |
|---|
| 2026.02.17 | ₩24,483 | ₩24,577 | ₩24,014 | ₩24,510 | +0.11% | 94.4만 |
|---|
| 2026.02.13 | ₩24,470 | ₩25,006 | ₩24,456 | ₩24,979 | +2.08% | 91.7만 |
|---|
| 2026.02.12 | ₩25,087 | ₩25,221 | ₩24,429 | ₩24,698 | -1.55% | 101.7만 |
|---|
| 2026.02.11 | ₩24,886 | ₩25,248 | ₩24,872 | ₩25,154 | +1.08% | 92.8만 |
|---|
| 2026.02.10 | ₩24,818 | ₩24,912 | ₩24,577 | ₩24,738 | -0.32% | 42.8만 |
|---|
| 2026.02.09 | ₩24,470 | ₩24,859 | ₩24,389 | ₩24,845 | +1.54% | 57.9만 |
|---|
| 2026.02.06 | ₩23,879 | ₩24,362 | ₩23,812 | ₩24,349 | +1.97% | 65.4만 |
|---|
| 2026.02.05 | ₩24,148 | ₩24,268 | ₩23,812 | ₩23,933 | -0.89% | 100.7만 |
|---|
| 2026.02.04 | ₩24,161 | ₩24,470 | ₩23,973 | ₩24,429 | +1.11% | 145.4만 |
|---|
| 2026.02.03 | ₩23,262 | ₩23,933 | ₩23,262 | ₩23,879 | +2.65% | 95.8만 |
|---|
| 2026.02.02 | ₩23,048 | ₩23,450 | ₩22,967 | ₩23,115 | +0.29% | 94.5만 |
|---|
| 2026.01.30 | ₩23,839 | ₩24,000 | ₩23,383 | ₩23,638 | -0.84% | 77.8만 |
|---|
| 2026.01.29 | ₩23,853 | ₩24,309 | ₩23,531 | ₩23,705 | -0.62% | 148.4만 |
|---|
| 2026.01.28 | ₩23,450 | ₩23,557 | ₩23,115 | ₩23,370 | -0.34% | 67.1만 |
|---|
| 2026.01.27 | ₩22,806 | ₩23,276 | ₩22,753 | ₩23,276 | +2.06% | 57.1만 |
|---|
| 2026.01.26 | ₩22,685 | ₩22,712 | ₩22,471 | ₩22,578 | -0.47% | 69.9만 |
|---|
| 2026.01.23 | ₩22,229 | ₩22,498 | ₩22,229 | ₩22,431 | +0.91% | 51.7만 |
|---|
| 2026.01.22 | ₩21,894 | ₩22,082 | ₩21,894 | ₩21,974 | +0.37% | 66.7만 |
|---|
| 2026.01.21 | ₩21,465 | ₩21,854 | ₩21,438 | ₩21,827 | +1.69% | 147.4만 |
|---|
| 2026.01.20 | ₩21,344 | ₩21,451 | ₩21,183 | ₩21,223 | -0.57% | 56.6만 |
|---|
| 2026.01.16 | ₩21,183 | ₩21,371 | ₩21,183 | ₩21,357 | +0.82% | 67.9만 |
|---|
| 2026.01.15 | ₩21,411 | ₩21,438 | ₩21,143 | ₩21,143 | -1.25% | 97.1만 |
|---|
| 2026.01.14 | ₩21,424 | ₩22,028 | ₩21,411 | ₩21,652 | +1.06% | 179.5만 |
|---|
| 2026.01.13 | ₩21,102 | ₩21,384 | ₩21,102 | ₩21,223 | +0.57% | 127만 |
|---|
| 2026.01.12 | ₩21,317 | ₩21,478 | ₩21,210 | ₩21,465 | +0.69% | 61만 |
|---|
| 2026.01.09 | ₩21,102 | ₩21,411 | ₩21,102 | ₩21,277 | +0.83% | 58.1만 |
|---|
| 2026.01.08 | ₩20,740 | ₩21,183 | ₩20,727 | ₩21,062 | +1.55% | 115.5만 |
|---|
| 2026.01.07 | ₩20,794 | ₩20,794 | ₩20,566 | ₩20,579 | -1.03% | 128.2만 |
|---|
| 2026.01.06 | ₩21,156 | ₩21,290 | ₩20,888 | ₩20,941 | -1.01% | 122.4만 |
|---|
| 2026.01.05 | ₩21,049 | ₩21,143 | ₩20,673 | ₩21,049 | 0.00% | 130.6만 |
|---|
| 2026.01.02 | ₩21,076 | ₩21,478 | ₩20,982 | ₩21,451 | +1.78% | 77.8만 |
|---|
| 2025.12.31 | ₩21,062 | ₩21,062 | ₩20,888 | ₩20,915 | -0.70% | 63만 |
|---|
| 2025.12.30 | ₩21,022 | ₩21,102 | ₩20,955 | ₩20,955 | -0.32% | 54.4만 |
|---|
| 2025.12.29 | ₩20,687 | ₩20,821 | ₩20,687 | ₩20,821 | +0.65% | 69.4만 |
|---|
| 2025.12.26 | ₩20,593 | ₩20,700 | ₩20,552 | ₩20,606 | +0.07% | 77.6만 |
|---|
| 2025.12.24 | ₩20,794 | ₩20,861 | ₩20,673 | ₩20,687 | -0.52% | 42.4만 |
|---|
| 2025.12.23 | ₩20,780 | ₩20,861 | ₩20,593 | ₩20,767 | -0.06% | 135.2만 |
|---|
| 2025.12.22 | ₩20,338 | ₩20,458 | ₩20,284 | ₩20,432 | +0.46% | 134만 |
|---|
| 2025.12.19 | ₩19,908 | ₩20,311 | ₩19,908 | ₩19,989 | +0.40% | 240.2만 |
|---|
| 2025.12.18 | ₩20,324 | ₩20,324 | ₩19,546 | ₩19,560 | -3.76% | 296.4만 |
|---|
| 2025.12.17 | ₩20,928 | ₩20,941 | ₩20,593 | ₩20,727 | -0.96% | 189.7만 |
|---|
| 2025.12.16 | ₩21,357 | ₩21,384 | ₩20,807 | ₩20,995 | -1.70% | 122만 |
|---|
| 2025.12.15 | ₩21,787 | ₩21,854 | ₩21,384 | ₩21,585 | -0.92% | 102.3만 |
|---|
| 2025.12.12 | ₩22,042 | ₩22,082 | ₩21,733 | ₩21,760 | -1.28% | 45.2만 |
|---|
| 2025.12.11 | ₩21,934 | ₩22,149 | ₩21,934 | ₩21,974 | +0.18% | 42.2만 |
|---|
| 2025.12.10 | ₩22,109 | ₩22,162 | ₩21,760 | ₩22,109 | 0.00% | 58.6만 |
|---|
| 2025.12.09 | ₩22,095 | ₩22,243 | ₩22,068 | ₩22,109 | +0.06% | 59.4만 |
|---|
| 2025.12.08 | ₩22,310 | ₩22,431 | ₩22,082 | ₩22,082 | -1.02% | 59.2만 |
|---|
| 2025.12.05 | ₩22,457 | ₩22,645 | ₩22,216 | ₩22,243 | -0.96% | 55.2만 |
|---|
| 2025.12.04 | ₩22,685 | ₩22,739 | ₩22,565 | ₩22,659 | -0.12% | 58만 |
|---|
| 2025.12.03 | ₩22,484 | ₩22,779 | ₩22,484 | ₩22,645 | +0.72% | 84.2만 |
|---|
| 2025.12.02 | ₩22,296 | ₩22,404 | ₩22,135 | ₩22,350 | +0.24% | 50.2만 |
|---|
| 2025.12.01 | ₩22,095 | ₩22,310 | ₩22,082 | ₩22,122 | +0.12% | 49만 |
|---|
| 2025.11.28 | ₩21,813 | ₩22,015 | ₩21,746 | ₩21,948 | +0.62% | 22.9만 |
|---|
| 2025.11.26 | ₩21,921 | ₩22,135 | ₩21,881 | ₩22,068 | +0.67% | 49.9만 |
|---|
| 2025.11.25 | ₩21,867 | ₩21,867 | ₩21,505 | ₩21,800 | -0.31% | 52.8만 |
|---|
| 2025.11.24 | ₩21,827 | ₩21,948 | ₩21,559 | ₩21,854 | +0.12% | 55.6만 |
|---|
| 2025.11.21 | ₩21,988 | ₩22,256 | ₩21,934 | ₩22,095 | +0.49% | 65.2만 |
|---|
| 2025.11.20 | ₩22,820 | ₩22,940 | ₩22,243 | ₩22,256 | -2.47% | 74만 |
|---|
| 2025.11.19 | ₩22,726 | ₩22,779 | ₩22,618 | ₩22,726 | 0.00% | 59만 |
|---|
| 2025.11.18 | ₩22,793 | ₩22,967 | ₩22,632 | ₩22,846 | +0.24% | 83.2만 |
|---|
| 2025.11.17 | ₩23,195 | ₩23,356 | ₩22,940 | ₩23,048 | -0.64% | 74.3만 |
|---|
| 2025.11.14 | ₩23,034 | ₩23,303 | ₩22,860 | ₩23,262 | +0.99% | 71.4만 |
|---|
| 2025.11.13 | ₩23,034 | ₩23,276 | ₩22,887 | ₩22,940 | -0.41% | 107.3만 |
|---|
| 2025.11.12 | ₩23,437 | ₩23,544 | ₩23,383 | ₩23,450 | +0.06% | 54.4만 |
|---|
| 2025.11.11 | ₩23,249 | ₩23,625 | ₩23,195 | ₩23,611 | +1.56% | 78.3만 |
|---|
| 2025.11.10 | ₩22,806 | ₩23,115 | ₩22,726 | ₩23,088 | +1.24% | 65.9만 |
|---|
| 2025.11.07 | ₩22,337 | ₩22,685 | ₩22,283 | ₩22,659 | +1.44% | 66.8만 |
|---|
| 2025.11.06 | ₩22,202 | ₩22,296 | ₩22,055 | ₩22,189 | -0.06% | 64.7만 |
|---|
| 2025.11.05 | ₩21,867 | ₩22,122 | ₩21,827 | ₩21,974 | +0.49% | 70.1만 |
|---|
| 2025.11.04 | ₩21,652 | ₩21,854 | ₩21,559 | ₩21,813 | +0.74% | 60.3만 |
|---|
| 2025.11.03 | ₩21,867 | ₩22,001 | ₩21,720 | ₩22,001 | +0.61% | 114.3만 |
|---|
| 2025.10.31 | ₩21,706 | ₩21,881 | ₩21,639 | ₩21,746 | +0.19% | 70.5만 |
|---|
| 2025.10.30 | ₩21,491 | ₩21,612 | ₩21,384 | ₩21,478 | -0.06% | 51.3만 |
|---|
| 2025.10.29 | ₩21,438 | ₩21,599 | ₩21,357 | ₩21,424 | -0.06% | 62.1만 |
|---|
| 2025.10.28 | ₩21,344 | ₩21,357 | ₩21,223 | ₩21,290 | -0.25% | 55.8만 |
|---|
| 2025.10.27 | ₩21,572 | ₩21,652 | ₩21,532 | ₩21,626 | +0.25% | 71.3만 |
|---|
| 2025.10.24 | ₩21,384 | ₩21,465 | ₩21,317 | ₩21,317 | -0.31% | 54.6만 |
|---|
| 2025.10.23 | ₩21,129 | ₩21,451 | ₩21,116 | ₩21,371 | +1.14% | 106.9만 |
|---|
| 2025.10.22 | ₩20,137 | ₩20,606 | ₩20,110 | ₩20,485 | +1.73% | 140만 |
|---|
| 2025.10.21 | ₩19,479 | ₩19,533 | ₩19,291 | ₩19,399 | -0.41% | 70.3만 |
|---|
| 2025.10.20 | ₩19,425 | ₩19,560 | ₩19,385 | ₩19,466 | +0.21% | 58.7만 |
|---|
| 2025.10.17 | ₩19,345 | ₩19,412 | ₩19,211 | ₩19,372 | +0.14% | 64.4만 |
|---|
| 2025.10.16 | ₩19,680 | ₩19,788 | ₩19,452 | ₩19,519 | -0.82% | 73.8만 |
|---|
| 2025.10.15 | ₩19,533 | ₩19,667 | ₩19,399 | ₩19,506 | -0.14% | 61.5만 |
|---|
| 2025.10.14 | ₩19,157 | ₩19,479 | ₩19,144 | ₩19,385 | +1.19% | 76.6만 |
|---|
| 2025.10.13 | ₩19,466 | ₩19,506 | ₩19,291 | ₩19,425 | -0.21% | 66.5만 |
|---|
| 2025.10.10 | ₩19,734 | ₩19,788 | ₩19,144 | ₩19,157 | -2.92% | 94.5만 |
|---|
