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 | ₩30,054 | ₩30,402 | ₩30,054 | ₩30,201 | +0.49% | 42.5만 |
| 2026.10.08 | ₩30,215 | ₩30,509 | ₩30,081 | ₩30,228 | +0.04% | 62.2만 |
| 2026.10.07 | ₩29,291 | ₩29,679 | ₩29,010 | ₩29,131 | -0.55% | 51만 |
| 2026.10.06 | ₩29,064 | ₩29,198 | ₩28,850 | ₩29,104 | +0.14% | 37.5만 |
| 2026.10.05 | ₩29,024 | ₩29,345 | ₩28,943 | ₩29,131 | +0.37% | 49.8만 |
| 2026.10.02 | ₩28,890 | ₩29,171 | ₩28,689 | ₩29,157 | +0.93% | 66.5만 |
| 2026.10.01 | ₩28,903 | ₩29,291 | ₩28,796 | ₩29,171 | +0.93% | 79.1만 |
| 2026.09.30 | ₩29,746 | ₩29,960 | ₩29,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,666 |
| -0.27% |
| 52.6만 |
| 2026.09.29 | ₩28,943 | ₩29,171 | ₩28,836 | ₩29,037 | +0.32% | 53.4만 |
|---|
| 2026.09.28 | ₩29,907 | ₩29,987 | ₩29,532 | ₩29,559 | -1.16% | 59.6만 |
|---|
| 2026.09.25 | ₩29,545 | ₩29,786 | ₩29,452 | ₩29,492 | -0.18% | 64.2만 |
|---|
| 2026.09.24 | ₩29,987 | ₩30,134 | ₩29,719 | ₩29,840 | -0.49% | 73.1만 |
|---|
| 2026.09.23 | ₩29,840 | ₩29,893 | ₩29,559 | ₩29,679 | -0.54% | 65.1만 |
|---|
| 2026.09.22 | ₩29,880 | ₩30,174 | ₩29,719 | ₩29,826 | -0.18% | 42.5만 |
|---|
| 2026.09.21 | ₩30,870 | ₩30,870 | ₩30,348 | ₩30,388 | -1.56% | 60.9만 |
|---|
| 2026.09.18 | ₩31,124 | ₩31,419 | ₩30,857 | ₩31,004 | -0.39% | 74.5만 |
|---|
| 2026.09.17 | ₩31,191 | ₩31,660 | ₩31,138 | ₩31,593 | +1.29% | 44.7만 |
|---|
| 2026.09.16 | ₩31,820 | ₩31,820 | ₩30,843 | ₩30,870 | -2.99% | 69.4만 |
|---|
| 2026.09.15 | ₩31,044 | ₩32,182 | ₩31,017 | ₩32,088 | +3.36% | 114.5만 |
|---|
| 2026.09.14 | ₩31,767 | ₩31,941 | ₩31,566 | ₩31,767 | 0.00% | 82.8만 |
|---|
| 2026.09.11 | ₩31,365 | ₩31,767 | ₩31,218 | ₩31,700 | +1.07% | 70.1만 |
|---|
| 2026.09.10 | ₩32,115 | ₩32,115 | ₩31,419 | ₩31,967 | -0.46% | 64.2만 |
|---|
| 2026.09.09 | ₩32,342 | ₩32,489 | ₩32,248 | ₩32,369 | +0.08% | 69.7만 |
|---|
| 2026.09.08 | ₩31,258 | ₩31,740 | ₩31,191 | ₩31,419 | +0.51% | 54.4만 |
|---|
| 2026.09.04 | ₩30,455 | ₩30,603 | ₩30,255 | ₩30,469 | +0.04% | 39.6만 |
|---|
| 2026.09.03 | ₩31,767 | ₩31,914 | ₩31,606 | ₩31,740 | -0.08% | 35.8만 |
|---|
| 2026.09.02 | ₩31,593 | ₩31,994 | ₩31,499 | ₩31,887 | +0.93% | 79.1만 |
|---|
| 2026.09.01 | ₩31,512 | ₩32,034 | ₩31,499 | ₩31,981 | +1.49% | 69.8만 |
|---|
| 2026.08.31 | ₩31,218 | ₩31,285 | ₩30,803 | ₩31,151 | -0.21% | 65.2만 |
|---|
| 2026.08.28 | ₩31,258 | ₩31,258 | ₩30,817 | ₩30,857 | -1.28% | 33.6만 |
|---|
| 2026.08.27 | ₩30,696 | ₩31,272 | ₩30,683 | ₩31,165 | +1.53% | 47.1만 |
|---|
| 2026.08.26 | ₩30,536 | ₩30,817 | ₩30,536 | ₩30,643 | +0.35% | 60.8만 |
|---|
| 2026.08.25 | ₩30,402 | ₩31,539 | ₩30,402 | ₩30,589 | +0.62% | 86.2만 |
|---|
| 2026.08.24 | ₩32,115 | ₩32,222 | ₩31,834 | ₩31,874 | -0.75% | 34.9만 |
|---|
| 2026.08.21 | ₩32,583 | ₩32,677 | ₩32,463 | ₩32,556 | -0.08% | 30.8만 |
|---|
| 2026.08.20 | ₩32,342 | ₩32,583 | ₩32,248 | ₩32,275 | -0.21% | 34.6만 |
|---|
| 2026.08.19 | ₩31,807 | ₩32,182 | ₩31,807 | ₩31,967 | +0.50% | 39.1만 |
|---|
| 2026.08.18 | ₩31,793 | ₩31,793 | ₩31,379 | ₩31,392 | -1.26% | 40.2만 |
|---|
| 2026.08.17 | ₩31,352 | ₩31,673 | ₩31,231 | ₩31,593 | +0.77% | 44만 |
|---|
| 2026.08.14 | ₩30,897 | ₩31,178 | ₩30,790 | ₩31,004 | +0.35% | 44.2만 |
|---|
| 2026.08.13 | ₩30,388 | ₩30,616 | ₩30,188 | ₩30,509 | +0.40% | 33.5만 |
|---|
| 2026.08.12 | ₩30,857 | ₩30,950 | ₩30,656 | ₩30,723 | -0.43% | 39.9만 |
|---|
| 2026.08.11 | ₩30,884 | ₩31,285 | ₩30,884 | ₩31,178 | +0.95% | 38.1만 |
|---|
| 2026.08.10 | ₩30,348 | ₩30,950 | ₩30,241 | ₩30,870 | +1.72% | 58.7만 |
|---|
| 2026.08.07 | ₩30,081 | ₩30,255 | ₩29,920 | ₩30,000 | -0.27% | 32.8만 |
|---|
| 2026.08.06 | ₩30,215 | ₩30,455 | ₩29,934 | ₩30,375 | +0.53% | 46.8만 |
|---|
| 2026.08.05 | ₩30,148 | ₩30,174 | ₩29,425 | ₩29,465 | -2.26% | 100.5만 |
|---|
| 2026.08.04 | ₩30,375 | ₩30,375 | ₩29,907 | ₩30,000 | -1.23% | 68.4만 |
|---|
| 2026.08.03 | ₩30,388 | ₩30,536 | ₩30,041 | ₩30,362 | -0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩31,325 | ₩31,512 | ₩31,071 | ₩31,392 | +0.21% | 67.1만 |
|---|
| 2026.07.30 | ₩30,763 | ₩31,325 | ₩30,549 | ₩31,285 | +1.70% | 145.6만 |
|---|
| 2026.07.29 | ₩30,683 | ₩31,272 | ₩30,603 | ₩31,084 | +1.31% | 101.6만 |
|---|
| 2026.07.28 | ₩30,067 | ₩30,388 | ₩29,586 | ₩29,626 | -1.47% | 106.4만 |
|---|
| 2026.07.27 | ₩29,157 | ₩29,559 | ₩29,024 | ₩29,171 | +0.05% | 63만 |
|---|
| 2026.07.24 | ₩30,054 | ₩30,442 | ₩30,014 | ₩30,188 | +0.45% | 54.9만 |
|---|
| 2026.07.23 | ₩30,094 | ₩30,228 | ₩29,853 | ₩29,893 | -0.67% | 56.1만 |
|---|
| 2026.07.22 | ₩30,054 | ₩30,228 | ₩29,893 | ₩30,014 | -0.13% | 43.6만 |
|---|
| 2026.07.21 | ₩29,358 | ₩29,773 | ₩29,358 | ₩29,746 | +1.32% | 52.8만 |
|---|
| 2026.07.20 | ₩28,836 | ₩29,211 | ₩28,569 | ₩28,970 | +0.46% | 160.5만 |
|---|
| 2026.07.17 | ₩28,221 | ₩29,077 | ₩28,221 | ₩29,064 | +2.99% | 63.3만 |
|---|
| 2026.07.16 | ₩27,672 | ₩27,833 | ₩27,565 | ₩27,565 | -0.39% | 77.3만 |
|---|
| 2026.07.15 | ₩28,020 | ₩28,060 | ₩27,605 | ₩27,940 | -0.29% | 49.2만 |
|---|
| 2026.07.14 | ₩28,207 | ₩28,395 | ₩27,966 | ₩28,140 | -0.24% | 95.1만 |
|---|
| 2026.07.13 | ₩27,351 | ₩27,645 | ₩27,204 | ₩27,471 | +0.44% | 69.9만 |
|---|
| 2026.07.10 | ₩26,909 | ₩27,057 | ₩26,776 | ₩27,003 | +0.35% | 35.5만 |
|---|
| 2026.07.09 | ₩27,123 | ₩27,177 | ₩26,722 | ₩26,762 | -1.33% | 50.7만 |
|---|
| 2026.07.08 | ₩26,776 | ₩27,338 | ₩26,762 | ₩27,137 | +1.35% | 78.4만 |
|---|
| 2026.07.07 | ₩26,080 | ₩26,575 | ₩26,080 | ₩26,521 | +1.69% | 72.9만 |
|---|
| 2026.07.06 | ₩26,093 | ₩26,254 | ₩25,959 | ₩25,973 | -0.46% | 57만 |
|---|
| 2026.07.02 | ₩26,026 | ₩26,280 | ₩26,013 | ₩26,147 | +0.46% | 60.7만 |
|---|
| 2026.07.01 | ₩25,852 | ₩26,093 | ₩25,826 | ₩25,866 | +0.05% | 102.4만 |
|---|
| 2026.06.30 | ₩25,946 | ₩25,999 | ₩25,812 | ₩25,852 | -0.36% | 86.8만 |
|---|
| 2026.06.29 | ₩25,718 | ₩25,839 | ₩25,518 | ₩25,545 | -0.68% | 71.6만 |
|---|
| 2026.06.26 | ₩25,437 | ₩25,531 | ₩25,237 | ₩25,344 | -0.37% | 57.2만 |
|---|
| 2026.06.25 | ₩25,250 | ₩25,678 | ₩25,156 | ₩25,504 | +1.01% | 63.8만 |
|---|
| 2026.06.24 | ₩25,772 | ₩25,785 | ₩25,424 | ₩25,504 | -1.04% | 125.7만 |
|---|
| 2026.06.23 | ₩26,669 | ₩26,722 | ₩26,388 | ₩26,441 | -0.85% | 116.2만 |
|---|
| 2026.06.22 | ₩26,950 | ₩27,190 | ₩26,709 | ₩27,110 | +0.60% | 89.8만 |
|---|
| 2026.06.18 | ₩26,762 | ₩26,842 | ₩26,334 | ₩26,829 | +0.25% | 109.5만 |
|---|
| 2026.06.17 | ₩27,311 | ₩27,565 | ₩26,789 | ₩26,896 | -1.52% | 173.7만 |
|---|
| 2026.06.16 | ₩27,739 | ₩28,127 | ₩27,712 | ₩27,806 | +0.24% | 88만 |
|---|
| 2026.06.15 | ₩28,435 | ₩28,662 | ₩27,605 | ₩27,645 | -2.78% | 208.8만 |
|---|
| 2026.06.12 | ₩29,184 | ₩33,065 | ₩29,184 | ₩30,870 | +5.78% | 693.5만 |
|---|
| 2026.06.11 | ₩29,693 | ₩29,813 | ₩29,037 | ₩29,077 | -2.07% | 59.9만 |
|---|
| 2026.06.10 | ₩29,305 | ₩29,960 | ₩29,238 | ₩29,479 | +0.59% | 102.1만 |
|---|
| 2026.06.09 | ₩29,091 | ₩29,224 | ₩28,609 | ₩29,064 | -0.09% | 70.4만 |
|---|
| 2026.06.08 | ₩29,050 | ₩29,104 | ₩28,769 | ₩29,010 | -0.14% | 55.7만 |
|---|
| 2026.06.05 | ₩29,532 | ₩29,532 | ₩28,542 | ₩28,542 | -3.35% | 67.1만 |
|---|
| 2026.06.04 | ₩29,639 | ₩30,000 | ₩29,639 | ₩29,853 | +0.72% | 53.9만 |
|---|
| 2026.06.03 | ₩30,148 | ₩30,174 | ₩29,826 | ₩29,867 | -0.93% | 64만 |
|---|
| 2026.06.02 | ₩29,907 | ₩30,295 | ₩29,907 | ₩30,121 | +0.72% | 51.6만 |
|---|
| 2026.06.01 | ₩29,693 | ₩30,041 | ₩29,545 | ₩29,693 | 0.00% | 74.1만 |
|---|
| 2026.05.29 | ₩29,224 | ₩29,412 | ₩29,010 | ₩29,211 | -0.05% | 70.6만 |
|---|
| 2026.05.28 | ₩29,385 | ₩29,385 | ₩28,917 | ₩29,144 | -0.82% | 43.8만 |
|---|
| 2026.05.27 | ₩28,983 | ₩29,224 | ₩28,783 | ₩29,037 | +0.18% | 76.1만 |
|---|
| 2026.05.26 | ₩29,519 | ₩29,599 | ₩29,091 | ₩29,104 | -1.41% | 83.5만 |
|---|
| 2026.05.22 | ₩30,375 | ₩30,536 | ₩30,067 | ₩30,228 | -0.48% | 62.5만 |
|---|
| 2026.05.21 | ₩30,562 | ₩30,696 | ₩30,107 | ₩30,188 | -1.23% | 53.6만 |
|---|
| 2026.05.20 | ₩30,884 | ₩31,218 | ₩30,348 | ₩30,442 | -1.43% | 90.3만 |
|---|
| 2026.05.19 | ₩30,897 | ₩31,191 | ₩30,603 | ₩31,138 | +0.78% | 44.8만 |
|---|
| 2026.05.18 | ₩30,562 | ₩31,151 | ₩30,496 | ₩30,897 | +1.09% | 82.9만 |
|---|
| 2026.05.15 | ₩30,014 | ₩30,803 | ₩30,014 | ₩30,750 | +2.45% | 86.5만 |
|---|
| 2026.05.14 | ₩29,786 | ₩30,081 | ₩29,706 | ₩29,867 | +0.27% | 57.5만 |
|---|
| 2026.05.13 | ₩30,134 | ₩30,148 | ₩29,893 | ₩30,041 | -0.31% | 57.3만 |
|---|
| 2026.05.12 | ₩29,505 | ₩30,188 | ₩29,492 | ₩30,107 | +2.04% | 72.7만 |
|---|
| 2026.05.11 | ₩29,760 | ₩29,880 | ₩29,532 | ₩29,800 | +0.13% | 64.2만 |
|---|
| 2026.05.08 | ₩29,010 | ₩29,184 | ₩28,689 | ₩28,863 | -0.51% | 76.4만 |
|---|
| 2026.05.07 | ₩29,117 | ₩29,505 | ₩28,796 | ₩29,318 | +0.69% | 113.3만 |
|---|
| 2026.05.06 | ₩30,188 | ₩30,429 | ₩29,800 | ₩30,000 | -0.62% | 95.9만 |
|---|
| 2026.05.05 | ₩31,325 | ₩31,579 | ₩31,151 | ₩31,405 | +0.26% | 58.1만 |
|---|
| 2026.05.04 | ₩31,178 | ₩31,459 | ₩30,964 | ₩31,392 | +0.69% | 72.7만 |
|---|
| 2026.05.01 | ₩31,392 | ₩31,660 | ₩30,991 | ₩31,486 | +0.30% | 64.3만 |
|---|
| 2026.04.30 | ₩31,887 | ₩32,115 | ₩31,673 | ₩31,914 | +0.08% | 108.7만 |
|---|
| 2026.04.29 | ₩31,901 | ₩32,208 | ₩31,646 | ₩32,115 | +0.67% | 90만 |
|---|
| 2026.04.28 | ₩31,325 | ₩31,365 | ₩31,004 | ₩31,124 | -0.64% | 55.5만 |
|---|
| 2026.04.27 | ₩30,991 | ₩31,191 | ₩30,763 | ₩30,937 | -0.17% | 46.2만 |
|---|
| 2026.04.24 | ₩30,870 | ₩31,017 | ₩30,683 | ₩30,830 | -0.13% | 74.3만 |
|---|
| 2026.04.23 | ₩30,388 | ₩31,111 | ₩30,375 | ₩30,817 | +1.41% | 112만 |
|---|
| 2026.04.22 | ₩29,960 | ₩30,134 | ₩29,786 | ₩30,041 | +0.27% | 123.8만 |
|---|
| 2026.04.21 | ₩30,188 | ₩30,469 | ₩29,853 | ₩30,429 | +0.80% | 87.1만 |
|---|
| 2026.04.20 | ₩30,348 | ₩30,442 | ₩30,148 | ₩30,241 | -0.35% | 77.3만 |
|---|
| 2026.04.17 | ₩30,643 | ₩30,643 | ₩29,291 | ₩29,974 | -2.18% | 184.5만 |
|---|
| 2026.04.16 | ₩31,486 | ₩31,941 | ₩31,472 | ₩31,914 | +1.36% | 64만 |
|---|
| 2026.04.15 | ₩31,566 | ₩31,874 | ₩31,459 | ₩31,553 | -0.04% | 65.1만 |
|---|
| 2026.04.14 | ₩31,780 | ₩32,115 | ₩31,459 | ₩31,620 | -0.51% | 100.3만 |
|---|
| 2026.04.13 | ₩32,195 | ₩32,596 | ₩31,874 | ₩32,034 | -0.50% | 134.7만 |
|---|
| 2026.04.10 | ₩31,339 | ₩31,727 | ₩31,339 | ₩31,686 | +1.11% | 63.3만 |
|---|
| 2026.04.09 | ₩31,807 | ₩32,048 | ₩31,124 | ₩31,272 | -1.68% | 175만 |
|---|
| 2026.04.08 | ₩30,522 | ₩31,646 | ₩30,027 | ₩31,620 | +3.59% | 315.8만 |
|---|
| 2026.04.07 | ₩33,025 | ₩33,332 | ₩32,904 | ₩33,025 | 0.00% | 75.9만 |
|---|
| 2026.04.06 | ₩32,503 | ₩32,797 | ₩32,248 | ₩32,663 | +0.49% | 62.7만 |
|---|
| 2026.04.02 | ₩32,476 | ₩32,984 | ₩32,195 | ₩32,422 | -0.16% | 106.9만 |
|---|
| 2026.04.01 | ₩32,088 | ₩32,262 | ₩31,553 | ₩31,686 | -1.25% | 129.1만 |
|---|
| 2026.03.31 | ₩32,543 | ₩33,051 | ₩31,512 | ₩31,954 | -1.81% | 271만 |
|---|
| 2026.03.30 | ₩32,650 | ₩32,851 | ₩32,369 | ₩32,476 | -0.53% | 135.3만 |
|---|
| 2026.03.27 | ₩32,208 | ₩33,225 | ₩31,914 | ₩33,158 | +2.95% | 287.6만 |
|---|
| 2026.03.26 | ₩32,115 | ₩32,302 | ₩31,793 | ₩31,874 | -0.75% | 131.5만 |
|---|
| 2026.03.25 | ₩31,419 | ₩31,753 | ₩31,298 | ₩31,660 | +0.77% | 108.6만 |
|---|
| 2026.03.24 | ₩32,356 | ₩33,065 | ₩32,342 | ₩32,570 | +0.66% | 141.3만 |
|---|
| 2026.03.23 | ₩30,750 | ₩32,061 | ₩30,643 | ₩31,767 | +3.31% | 163.6만 |
|---|
| 2026.03.20 | ₩32,382 | ₩32,744 | ₩32,074 | ₩32,302 | -0.25% | 183.9만 |
|---|
| 2026.03.19 | ₩32,904 | ₩33,707 | ₩32,543 | ₩32,744 | -0.49% | 456.4만 |
|---|
| 2026.03.18 | ₩30,148 | ₩30,643 | ₩30,148 | ₩30,576 | +1.42% | 146.1만 |
|---|
| 2026.03.17 | ₩30,027 | ₩30,589 | ₩29,907 | ₩30,281 | +0.85% | 123.9만 |
|---|
| 2026.03.16 | ₩29,679 | ₩29,920 | ₩29,465 | ₩29,706 | +0.09% | 148.8만 |
|---|
| 2026.03.13 | ₩29,572 | ₩29,880 | ₩29,037 | ₩29,693 | +0.41% | 137.9만 |
|---|
| 2026.03.12 | ₩30,027 | ₩30,081 | ₩29,733 | ₩29,880 | -0.49% | 141.2만 |
|---|
| 2026.03.11 | ₩29,050 | ₩29,800 | ₩29,050 | ₩29,733 | +2.35% | 112.2만 |
|---|
| 2026.03.10 | ₩28,810 | ₩29,238 | ₩28,207 | ₩28,636 | -0.60% | 181.6만 |
|---|
| 2026.03.09 | ₩29,238 | ₩29,706 | ₩28,609 | ₩29,251 | +0.05% | 246.9만 |
|---|
| 2026.03.06 | ₩29,345 | ₩30,027 | ₩29,091 | ₩29,893 | +1.87% | 122.8만 |
|---|
| 2026.03.05 | ₩29,586 | ₩29,746 | ₩29,050 | ₩29,264 | -1.09% | 220.3만 |
|---|
| 2026.03.04 | ₩28,301 | ₩29,385 | ₩28,221 | ₩29,331 | +3.64% | 180만 |
|---|
| 2026.03.03 | ₩28,890 | ₩29,318 | ₩28,261 | ₩28,796 | -0.32% | 153.1만 |
|---|
| 2026.03.02 | ₩28,810 | ₩28,876 | ₩28,167 | ₩28,649 | -0.56% | 154.8만 |
|---|
| 2026.02.27 | ₩27,016 | ₩27,445 | ₩27,016 | ₩27,404 | +1.44% | 93.9만 |
|---|
| 2026.02.26 | ₩26,441 | ₩26,709 | ₩26,294 | ₩26,481 | +0.15% | 92.3만 |
|---|
| 2026.02.25 | ₩26,749 | ₩26,923 | ₩26,548 | ₩26,722 | -0.10% | 99.2만 |
|---|
| 2026.02.24 | ₩26,093 | ₩26,227 | ₩25,866 | ₩26,187 | +0.36% | 71.7만 |
|---|
| 2026.02.23 | ₩26,040 | ₩26,254 | ₩25,665 | ₩25,665 | -1.44% | 78.4만 |
|---|
| 2026.02.20 | ₩25,625 | ₩26,080 | ₩25,585 | ₩26,026 | +1.57% | 80.7만 |
|---|
| 2026.02.19 | ₩25,424 | ₩25,665 | ₩25,197 | ₩25,504 | +0.32% | 144.4만 |
|---|
| 2026.02.18 | ₩24,862 | ₩25,076 | ₩24,421 | ₩25,049 | +0.75% | 84.7만 |
|---|
| 2026.02.17 | ₩24,421 | ₩24,514 | ₩23,952 | ₩24,447 | +0.11% | 94.4만 |
|---|
| 2026.02.13 | ₩24,407 | ₩24,942 | ₩24,394 | ₩24,916 | +2.08% | 91.7만 |
|---|
| 2026.02.12 | ₩25,023 | ₩25,156 | ₩24,367 | ₩24,635 | -1.55% | 101.7만 |
|---|
| 2026.02.11 | ₩24,822 | ₩25,183 | ₩24,809 | ₩25,090 | +1.08% | 92.8만 |
|---|
| 2026.02.10 | ₩24,755 | ₩24,849 | ₩24,514 | ₩24,675 | -0.32% | 42.8만 |
|---|
| 2026.02.09 | ₩24,407 | ₩24,795 | ₩24,327 | ₩24,782 | +1.54% | 57.9만 |
|---|
| 2026.02.06 | ₩23,818 | ₩24,300 | ₩23,751 | ₩24,287 | +1.97% | 65.4만 |
|---|
| 2026.02.05 | ₩24,086 | ₩24,206 | ₩23,751 | ₩23,872 | -0.89% | 100.7만 |
|---|
| 2026.02.04 | ₩24,099 | ₩24,407 | ₩23,912 | ₩24,367 | +1.11% | 145.4만 |
|---|
| 2026.02.03 | ₩23,203 | ₩23,872 | ₩23,203 | ₩23,818 | +2.65% | 95.8만 |
|---|
| 2026.02.02 | ₩22,989 | ₩23,390 | ₩22,908 | ₩23,056 | +0.29% | 94.5만 |
|---|
| 2026.01.30 | ₩23,778 | ₩23,939 | ₩23,323 | ₩23,577 | -0.84% | 77.8만 |
|---|
| 2026.01.29 | ₩23,792 | ₩24,247 | ₩23,470 | ₩23,644 | -0.62% | 148.4만 |
|---|
| 2026.01.28 | ₩23,390 | ₩23,497 | ₩23,056 | ₩23,310 | -0.34% | 67.1만 |
|---|
| 2026.01.27 | ₩22,748 | ₩23,216 | ₩22,694 | ₩23,216 | +2.06% | 57.1만 |
|---|
| 2026.01.26 | ₩22,627 | ₩22,654 | ₩22,413 | ₩22,520 | -0.47% | 69.9만 |
|---|
| 2026.01.23 | ₩22,172 | ₩22,440 | ₩22,172 | ₩22,373 | +0.91% | 51.7만 |
|---|
| 2026.01.22 | ₩21,838 | ₩22,025 | ₩21,838 | ₩21,918 | +0.37% | 66.7만 |
|---|
| 2026.01.21 | ₩21,410 | ₩21,798 | ₩21,383 | ₩21,771 | +1.69% | 147.4만 |
|---|
| 2026.01.20 | ₩21,289 | ₩21,396 | ₩21,129 | ₩21,169 | -0.57% | 56.6만 |
|---|
| 2026.01.16 | ₩21,129 | ₩21,316 | ₩21,129 | ₩21,303 | +0.82% | 67.9만 |
|---|
| 2026.01.15 | ₩21,356 | ₩21,383 | ₩21,089 | ₩21,089 | -1.25% | 97.1만 |
|---|
| 2026.01.14 | ₩21,370 | ₩21,972 | ₩21,356 | ₩21,597 | +1.06% | 179.5만 |
|---|
| 2026.01.13 | ₩21,048 | ₩21,329 | ₩21,048 | ₩21,169 | +0.57% | 127만 |
|---|
| 2026.01.12 | ₩21,263 | ₩21,423 | ₩21,156 | ₩21,410 | +0.69% | 61만 |
|---|
| 2026.01.09 | ₩21,048 | ₩21,356 | ₩21,048 | ₩21,222 | +0.83% | 58.1만 |
|---|
| 2026.01.08 | ₩20,687 | ₩21,129 | ₩20,674 | ₩21,008 | +1.55% | 115.5만 |
|---|
| 2026.01.07 | ₩20,741 | ₩20,741 | ₩20,513 | ₩20,527 | -1.03% | 128.2만 |
|---|
| 2026.01.06 | ₩21,102 | ₩21,236 | ₩20,834 | ₩20,888 | -1.01% | 122.4만 |
|---|
| 2026.01.05 | ₩20,995 | ₩21,089 | ₩20,620 | ₩20,995 | 0.00% | 130.6만 |
|---|
| 2026.01.02 | ₩21,022 | ₩21,423 | ₩20,928 | ₩21,396 | +1.78% | 77.8만 |
|---|
| 2025.12.31 | ₩21,008 | ₩21,008 | ₩20,834 | ₩20,861 | -0.70% | 63만 |
|---|
| 2025.12.30 | ₩20,968 | ₩21,048 | ₩20,901 | ₩20,901 | -0.32% | 54.4만 |
|---|
| 2025.12.29 | ₩20,634 | ₩20,767 | ₩20,634 | ₩20,767 | +0.65% | 69.4만 |
|---|
| 2025.12.26 | ₩20,540 | ₩20,647 | ₩20,500 | ₩20,553 | +0.07% | 77.6만 |
|---|
| 2025.12.24 | ₩20,741 | ₩20,808 | ₩20,620 | ₩20,634 | -0.52% | 42.4만 |
|---|
| 2025.12.23 | ₩20,727 | ₩20,808 | ₩20,540 | ₩20,714 | -0.06% | 135.2만 |
|---|
| 2025.12.22 | ₩20,286 | ₩20,406 | ₩20,232 | ₩20,379 | +0.46% | 134만 |
|---|
| 2025.12.19 | ₩19,858 | ₩20,259 | ₩19,858 | ₩19,938 | +0.40% | 240.2만 |
|---|
| 2025.12.18 | ₩20,272 | ₩20,272 | ₩19,496 | ₩19,510 | -3.76% | 296.4만 |
|---|
| 2025.12.17 | ₩20,875 | ₩20,888 | ₩20,540 | ₩20,674 | -0.96% | 189.7만 |
|---|
| 2025.12.16 | ₩21,303 | ₩21,329 | ₩20,754 | ₩20,941 | -1.70% | 122만 |
|---|
| 2025.12.15 | ₩21,731 | ₩21,798 | ₩21,329 | ₩21,530 | -0.92% | 102.3만 |
|---|
| 2025.12.12 | ₩21,985 | ₩22,025 | ₩21,677 | ₩21,704 | -1.28% | 45.2만 |
|---|
| 2025.12.11 | ₩21,878 | ₩22,092 | ₩21,878 | ₩21,918 | +0.18% | 42.2만 |
|---|
| 2025.12.10 | ₩22,052 | ₩22,106 | ₩21,704 | ₩22,052 | 0.00% | 58.6만 |
|---|
| 2025.12.09 | ₩22,039 | ₩22,186 | ₩22,012 | ₩22,052 | +0.06% | 59.4만 |
|---|
| 2025.12.08 | ₩22,253 | ₩22,373 | ₩22,025 | ₩22,025 | -1.02% | 59.2만 |
|---|
| 2025.12.05 | ₩22,400 | ₩22,587 | ₩22,159 | ₩22,186 | -0.96% | 55.2만 |
|---|
| 2025.12.04 | ₩22,627 | ₩22,681 | ₩22,507 | ₩22,601 | -0.12% | 58만 |
|---|
| 2025.12.03 | ₩22,427 | ₩22,721 | ₩22,427 | ₩22,587 | +0.72% | 84.2만 |
|---|
| 2025.12.02 | ₩22,239 | ₩22,346 | ₩22,079 | ₩22,293 | +0.24% | 50.2만 |
|---|
| 2025.12.01 | ₩22,039 | ₩22,253 | ₩22,025 | ₩22,065 | +0.12% | 49만 |
|---|
| 2025.11.28 | ₩21,758 | ₩21,958 | ₩21,691 | ₩21,891 | +0.62% | 22.9만 |
|---|
| 2025.11.26 | ₩21,865 | ₩22,079 | ₩21,825 | ₩22,012 | +0.67% | 49.9만 |
|---|
| 2025.11.25 | ₩21,811 | ₩21,811 | ₩21,450 | ₩21,744 | -0.31% | 52.8만 |
|---|
| 2025.11.24 | ₩21,771 | ₩21,891 | ₩21,503 | ₩21,798 | +0.12% | 55.6만 |
|---|
| 2025.11.21 | ₩21,932 | ₩22,199 | ₩21,878 | ₩22,039 | +0.49% | 65.2만 |
|---|
| 2025.11.20 | ₩22,761 | ₩22,882 | ₩22,186 | ₩22,199 | -2.47% | 74만 |
|---|
| 2025.11.19 | ₩22,668 | ₩22,721 | ₩22,561 | ₩22,668 | 0.00% | 59만 |
|---|
| 2025.11.18 | ₩22,734 | ₩22,908 | ₩22,574 | ₩22,788 | +0.24% | 83.2만 |
|---|
| 2025.11.17 | ₩23,136 | ₩23,296 | ₩22,882 | ₩22,989 | -0.64% | 74.3만 |
|---|
| 2025.11.14 | ₩22,975 | ₩23,243 | ₩22,801 | ₩23,203 | +0.99% | 71.4만 |
|---|
| 2025.11.13 | ₩22,975 | ₩23,216 | ₩22,828 | ₩22,882 | -0.41% | 107.3만 |
|---|
| 2025.11.12 | ₩23,377 | ₩23,484 | ₩23,323 | ₩23,390 | +0.06% | 54.4만 |
|---|
| 2025.11.11 | ₩23,189 | ₩23,564 | ₩23,136 | ₩23,551 | +1.56% | 78.3만 |
|---|
| 2025.11.10 | ₩22,748 | ₩23,056 | ₩22,668 | ₩23,029 | +1.24% | 65.9만 |
|---|
| 2025.11.07 | ₩22,280 | ₩22,627 | ₩22,226 | ₩22,601 | +1.44% | 66.8만 |
|---|
| 2025.11.06 | ₩22,146 | ₩22,239 | ₩21,999 | ₩22,132 | -0.06% | 64.7만 |
|---|
| 2025.11.05 | ₩21,811 | ₩22,065 | ₩21,771 | ₩21,918 | +0.49% | 70.1만 |
|---|
| 2025.11.04 | ₩21,597 | ₩21,798 | ₩21,503 | ₩21,758 | +0.74% | 60.3만 |
|---|
| 2025.11.03 | ₩21,811 | ₩21,945 | ₩21,664 | ₩21,945 | +0.61% | 114.3만 |
|---|
| 2025.10.31 | ₩21,651 | ₩21,825 | ₩21,584 | ₩21,691 | +0.19% | 70.5만 |
|---|
| 2025.10.30 | ₩21,437 | ₩21,557 | ₩21,329 | ₩21,423 | -0.06% | 51.3만 |
|---|
| 2025.10.29 | ₩21,383 | ₩21,544 | ₩21,303 | ₩21,370 | -0.06% | 62.1만 |
|---|
| 2025.10.28 | ₩21,289 | ₩21,303 | ₩21,169 | ₩21,236 | -0.25% | 55.8만 |
|---|
| 2025.10.27 | ₩21,517 | ₩21,597 | ₩21,477 | ₩21,570 | +0.25% | 71.3만 |
|---|
| 2025.10.24 | ₩21,329 | ₩21,410 | ₩21,263 | ₩21,263 | -0.31% | 54.6만 |
|---|
| 2025.10.23 | ₩21,075 | ₩21,396 | ₩21,062 | ₩21,316 | +1.14% | 106.9만 |
|---|
| 2025.10.22 | ₩20,085 | ₩20,553 | ₩20,058 | ₩20,433 | +1.73% | 140만 |
|---|
| 2025.10.21 | ₩19,429 | ₩19,483 | ₩19,242 | ₩19,349 | -0.41% | 70.3만 |
|---|
| 2025.10.20 | ₩19,376 | ₩19,510 | ₩19,336 | ₩19,416 | +0.21% | 58.7만 |
|---|
| 2025.10.17 | ₩19,296 | ₩19,362 | ₩19,162 | ₩19,322 | +0.14% | 64.4만 |
|---|
| 2025.10.16 | ₩19,630 | ₩19,737 | ₩19,403 | ₩19,470 | -0.82% | 73.8만 |
|---|
| 2025.10.15 | ₩19,483 | ₩19,617 | ₩19,349 | ₩19,456 | -0.14% | 61.5만 |
|---|
| 2025.10.14 | ₩19,108 | ₩19,429 | ₩19,095 | ₩19,336 | +1.19% | 76.6만 |
|---|
| 2025.10.13 | ₩19,416 | ₩19,456 | ₩19,242 | ₩19,376 | -0.21% | 66.5만 |
|---|
| 2025.10.10 | ₩19,684 | ₩19,737 | ₩19,095 | ₩19,108 | -2.92% | 94.5만 |
|---|
