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 | ₩30,069 | ₩30,417 | ₩30,069 | ₩30,216 | +0.49% | 42.5만 |
| 2026.10.08 | ₩30,229 | ₩30,524 | ₩30,096 | ₩30,243 | +0.04% | 62.2만 |
| 2026.10.07 | ₩29,306 | ₩29,694 | ₩29,025 | ₩29,145 | -0.55% | 51만 |
| 2026.10.06 | ₩29,078 | ₩29,212 | ₩28,864 | ₩29,118 | +0.14% | 37.5만 |
| 2026.10.05 | ₩29,038 | ₩29,359 | ₩28,958 | ₩29,145 | +0.37% | 49.8만 |
| 2026.10.02 | ₩28,904 | ₩29,185 | ₩28,703 | ₩29,172 | +0.93% | 66.5만 |
| 2026.10.01 | ₩28,917 | ₩29,306 | ₩28,810 | ₩29,185 | +0.93% | 79.1만 |
| 2026.09.30 | ₩29,761 | ₩29,975 | ₩29,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,681 |
| -0.27% |
| 52.6만 |
| 2026.09.29 | ₩28,958 | ₩29,185 | ₩28,850 | ₩29,051 | +0.32% | 53.4만 |
|---|
| 2026.09.28 | ₩29,922 | ₩30,002 | ₩29,547 | ₩29,573 | -1.16% | 59.6만 |
|---|
| 2026.09.25 | ₩29,560 | ₩29,801 | ₩29,466 | ₩29,506 | -0.18% | 64.2만 |
|---|
| 2026.09.24 | ₩30,002 | ₩30,149 | ₩29,734 | ₩29,855 | -0.49% | 73.1만 |
|---|
| 2026.09.23 | ₩29,855 | ₩29,908 | ₩29,573 | ₩29,694 | -0.54% | 65.1만 |
|---|
| 2026.09.22 | ₩29,895 | ₩30,189 | ₩29,734 | ₩29,841 | -0.18% | 42.5만 |
|---|
| 2026.09.21 | ₩30,885 | ₩30,885 | ₩30,363 | ₩30,403 | -1.56% | 60.9만 |
|---|
| 2026.09.18 | ₩31,140 | ₩31,434 | ₩30,872 | ₩31,019 | -0.39% | 74.5만 |
|---|
| 2026.09.17 | ₩31,207 | ₩31,675 | ₩31,153 | ₩31,608 | +1.29% | 44.7만 |
|---|
| 2026.09.16 | ₩31,836 | ₩31,836 | ₩30,859 | ₩30,885 | -2.99% | 69.4만 |
|---|
| 2026.09.15 | ₩31,059 | ₩32,197 | ₩31,033 | ₩32,104 | +3.36% | 114.5만 |
|---|
| 2026.09.14 | ₩31,782 | ₩31,956 | ₩31,582 | ₩31,782 | 0.00% | 82.8만 |
|---|
| 2026.09.11 | ₩31,381 | ₩31,782 | ₩31,234 | ₩31,715 | +1.07% | 70.1만 |
|---|
| 2026.09.10 | ₩32,130 | ₩32,130 | ₩31,434 | ₩31,983 | -0.46% | 64.2만 |
|---|
| 2026.09.09 | ₩32,358 | ₩32,505 | ₩32,264 | ₩32,385 | +0.08% | 69.7만 |
|---|
| 2026.09.08 | ₩31,274 | ₩31,756 | ₩31,207 | ₩31,434 | +0.51% | 54.4만 |
|---|
| 2026.09.04 | ₩30,470 | ₩30,618 | ₩30,270 | ₩30,484 | +0.04% | 39.6만 |
|---|
| 2026.09.03 | ₩31,782 | ₩31,930 | ₩31,622 | ₩31,756 | -0.08% | 35.8만 |
|---|
| 2026.09.02 | ₩31,608 | ₩32,010 | ₩31,515 | ₩31,903 | +0.93% | 79.1만 |
|---|
| 2026.09.01 | ₩31,528 | ₩32,050 | ₩31,515 | ₩31,997 | +1.49% | 69.8만 |
|---|
| 2026.08.31 | ₩31,234 | ₩31,300 | ₩30,818 | ₩31,167 | -0.21% | 65.2만 |
|---|
| 2026.08.28 | ₩31,274 | ₩31,274 | ₩30,832 | ₩30,872 | -1.28% | 33.6만 |
|---|
| 2026.08.27 | ₩30,711 | ₩31,287 | ₩30,698 | ₩31,180 | +1.53% | 47.1만 |
|---|
| 2026.08.26 | ₩30,551 | ₩30,832 | ₩30,551 | ₩30,658 | +0.35% | 60.8만 |
|---|
| 2026.08.25 | ₩30,417 | ₩31,555 | ₩30,417 | ₩30,604 | +0.62% | 86.2만 |
|---|
| 2026.08.24 | ₩32,130 | ₩32,238 | ₩31,849 | ₩31,890 | -0.75% | 34.9만 |
|---|
| 2026.08.21 | ₩32,599 | ₩32,693 | ₩32,479 | ₩32,572 | -0.08% | 30.8만 |
|---|
| 2026.08.20 | ₩32,358 | ₩32,599 | ₩32,264 | ₩32,291 | -0.21% | 34.6만 |
|---|
| 2026.08.19 | ₩31,823 | ₩32,197 | ₩31,823 | ₩31,983 | +0.50% | 39.1만 |
|---|
| 2026.08.18 | ₩31,809 | ₩31,809 | ₩31,394 | ₩31,408 | -1.26% | 40.2만 |
|---|
| 2026.08.17 | ₩31,367 | ₩31,689 | ₩31,247 | ₩31,608 | +0.77% | 44만 |
|---|
| 2026.08.14 | ₩30,912 | ₩31,193 | ₩30,805 | ₩31,019 | +0.35% | 44.2만 |
|---|
| 2026.08.13 | ₩30,403 | ₩30,631 | ₩30,203 | ₩30,524 | +0.40% | 33.5만 |
|---|
| 2026.08.12 | ₩30,872 | ₩30,966 | ₩30,671 | ₩30,738 | -0.43% | 39.9만 |
|---|
| 2026.08.11 | ₩30,899 | ₩31,300 | ₩30,899 | ₩31,193 | +0.95% | 38.1만 |
|---|
| 2026.08.10 | ₩30,363 | ₩30,966 | ₩30,256 | ₩30,885 | +1.72% | 58.7만 |
|---|
| 2026.08.07 | ₩30,096 | ₩30,270 | ₩29,935 | ₩30,015 | -0.27% | 32.8만 |
|---|
| 2026.08.06 | ₩30,229 | ₩30,470 | ₩29,948 | ₩30,390 | +0.53% | 46.8만 |
|---|
| 2026.08.05 | ₩30,162 | ₩30,189 | ₩29,440 | ₩29,480 | -2.26% | 100.5만 |
|---|
| 2026.08.04 | ₩30,390 | ₩30,390 | ₩29,922 | ₩30,015 | -1.23% | 68.4만 |
|---|
| 2026.08.03 | ₩30,403 | ₩30,551 | ₩30,055 | ₩30,377 | -0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩31,341 | ₩31,528 | ₩31,086 | ₩31,408 | +0.21% | 67.1만 |
|---|
| 2026.07.30 | ₩30,778 | ₩31,341 | ₩30,564 | ₩31,300 | +1.70% | 145.6만 |
|---|
| 2026.07.29 | ₩30,698 | ₩31,287 | ₩30,618 | ₩31,100 | +1.31% | 101.6만 |
|---|
| 2026.07.28 | ₩30,082 | ₩30,403 | ₩29,600 | ₩29,640 | -1.47% | 106.4만 |
|---|
| 2026.07.27 | ₩29,172 | ₩29,573 | ₩29,038 | ₩29,185 | +0.05% | 63만 |
|---|
| 2026.07.24 | ₩30,069 | ₩30,457 | ₩30,029 | ₩30,203 | +0.45% | 54.9만 |
|---|
| 2026.07.23 | ₩30,109 | ₩30,243 | ₩29,868 | ₩29,908 | -0.67% | 56.1만 |
|---|
| 2026.07.22 | ₩30,069 | ₩30,243 | ₩29,908 | ₩30,029 | -0.13% | 43.6만 |
|---|
| 2026.07.21 | ₩29,373 | ₩29,788 | ₩29,373 | ₩29,761 | +1.32% | 52.8만 |
|---|
| 2026.07.20 | ₩28,850 | ₩29,225 | ₩28,583 | ₩28,984 | +0.46% | 160.5만 |
|---|
| 2026.07.17 | ₩28,235 | ₩29,091 | ₩28,235 | ₩29,078 | +2.99% | 63.3만 |
|---|
| 2026.07.16 | ₩27,686 | ₩27,846 | ₩27,579 | ₩27,579 | -0.39% | 77.3만 |
|---|
| 2026.07.15 | ₩28,034 | ₩28,074 | ₩27,619 | ₩27,954 | -0.29% | 49.2만 |
|---|
| 2026.07.14 | ₩28,221 | ₩28,409 | ₩27,980 | ₩28,154 | -0.24% | 95.1만 |
|---|
| 2026.07.13 | ₩27,364 | ₩27,659 | ₩27,217 | ₩27,485 | +0.44% | 69.9만 |
|---|
| 2026.07.10 | ₩26,923 | ₩27,070 | ₩26,789 | ₩27,016 | +0.35% | 35.5만 |
|---|
| 2026.07.09 | ₩27,137 | ₩27,190 | ₩26,735 | ₩26,775 | -1.33% | 50.7만 |
|---|
| 2026.07.08 | ₩26,789 | ₩27,351 | ₩26,775 | ₩27,150 | +1.35% | 78.4만 |
|---|
| 2026.07.07 | ₩26,093 | ₩26,588 | ₩26,093 | ₩26,534 | +1.69% | 72.9만 |
|---|
| 2026.07.06 | ₩26,106 | ₩26,267 | ₩25,972 | ₩25,986 | -0.46% | 57만 |
|---|
| 2026.07.02 | ₩26,039 | ₩26,293 | ₩26,026 | ₩26,160 | +0.46% | 60.7만 |
|---|
| 2026.07.01 | ₩25,865 | ₩26,106 | ₩25,838 | ₩25,878 | +0.05% | 102.4만 |
|---|
| 2026.06.30 | ₩25,959 | ₩26,012 | ₩25,825 | ₩25,865 | -0.36% | 86.8만 |
|---|
| 2026.06.29 | ₩25,731 | ₩25,852 | ₩25,530 | ₩25,557 | -0.68% | 71.6만 |
|---|
| 2026.06.26 | ₩25,450 | ₩25,544 | ₩25,249 | ₩25,356 | -0.37% | 57.2만 |
|---|
| 2026.06.25 | ₩25,263 | ₩25,691 | ₩25,169 | ₩25,517 | +1.01% | 63.8만 |
|---|
| 2026.06.24 | ₩25,785 | ₩25,798 | ₩25,437 | ₩25,517 | -1.04% | 125.7만 |
|---|
| 2026.06.23 | ₩26,682 | ₩26,735 | ₩26,401 | ₩26,454 | -0.85% | 116.2만 |
|---|
| 2026.06.22 | ₩26,963 | ₩27,204 | ₩26,722 | ₩27,123 | +0.60% | 89.8만 |
|---|
| 2026.06.18 | ₩26,775 | ₩26,856 | ₩26,347 | ₩26,842 | +0.25% | 109.5만 |
|---|
| 2026.06.17 | ₩27,324 | ₩27,579 | ₩26,802 | ₩26,909 | -1.52% | 173.7만 |
|---|
| 2026.06.16 | ₩27,753 | ₩28,141 | ₩27,726 | ₩27,820 | +0.24% | 88만 |
|---|
| 2026.06.15 | ₩28,449 | ₩28,676 | ₩27,619 | ₩27,659 | -2.78% | 208.8만 |
|---|
| 2026.06.12 | ₩29,199 | ₩33,081 | ₩29,199 | ₩30,885 | +5.78% | 693.5만 |
|---|
| 2026.06.11 | ₩29,707 | ₩29,828 | ₩29,051 | ₩29,091 | -2.07% | 59.9만 |
|---|
| 2026.06.10 | ₩29,319 | ₩29,975 | ₩29,252 | ₩29,493 | +0.59% | 102.1만 |
|---|
| 2026.06.09 | ₩29,105 | ₩29,239 | ₩28,623 | ₩29,078 | -0.09% | 70.4만 |
|---|
| 2026.06.08 | ₩29,065 | ₩29,118 | ₩28,784 | ₩29,025 | -0.14% | 55.7만 |
|---|
| 2026.06.05 | ₩29,547 | ₩29,547 | ₩28,556 | ₩28,556 | -3.35% | 67.1만 |
|---|
| 2026.06.04 | ₩29,654 | ₩30,015 | ₩29,654 | ₩29,868 | +0.72% | 53.9만 |
|---|
| 2026.06.03 | ₩30,162 | ₩30,189 | ₩29,841 | ₩29,881 | -0.93% | 64만 |
|---|
| 2026.06.02 | ₩29,922 | ₩30,310 | ₩29,922 | ₩30,136 | +0.72% | 51.6만 |
|---|
| 2026.06.01 | ₩29,707 | ₩30,055 | ₩29,560 | ₩29,707 | 0.00% | 74.1만 |
|---|
| 2026.05.29 | ₩29,239 | ₩29,426 | ₩29,025 | ₩29,225 | -0.05% | 70.6만 |
|---|
| 2026.05.28 | ₩29,399 | ₩29,399 | ₩28,931 | ₩29,158 | -0.82% | 43.8만 |
|---|
| 2026.05.27 | ₩28,998 | ₩29,239 | ₩28,797 | ₩29,051 | +0.18% | 76.1만 |
|---|
| 2026.05.26 | ₩29,533 | ₩29,614 | ₩29,105 | ₩29,118 | -1.41% | 83.5만 |
|---|
| 2026.05.22 | ₩30,390 | ₩30,551 | ₩30,082 | ₩30,243 | -0.48% | 62.5만 |
|---|
| 2026.05.21 | ₩30,578 | ₩30,711 | ₩30,122 | ₩30,203 | -1.23% | 53.6만 |
|---|
| 2026.05.20 | ₩30,899 | ₩31,234 | ₩30,363 | ₩30,457 | -1.43% | 90.3만 |
|---|
| 2026.05.19 | ₩30,912 | ₩31,207 | ₩30,618 | ₩31,153 | +0.78% | 44.8만 |
|---|
| 2026.05.18 | ₩30,578 | ₩31,167 | ₩30,511 | ₩30,912 | +1.09% | 82.9만 |
|---|
| 2026.05.15 | ₩30,029 | ₩30,818 | ₩30,029 | ₩30,765 | +2.45% | 86.5만 |
|---|
| 2026.05.14 | ₩29,801 | ₩30,096 | ₩29,721 | ₩29,881 | +0.27% | 57.5만 |
|---|
| 2026.05.13 | ₩30,149 | ₩30,162 | ₩29,908 | ₩30,055 | -0.31% | 57.3만 |
|---|
| 2026.05.12 | ₩29,520 | ₩30,203 | ₩29,506 | ₩30,122 | +2.04% | 72.7만 |
|---|
| 2026.05.11 | ₩29,774 | ₩29,895 | ₩29,547 | ₩29,814 | +0.13% | 64.2만 |
|---|
| 2026.05.08 | ₩29,025 | ₩29,199 | ₩28,703 | ₩28,877 | -0.51% | 76.4만 |
|---|
| 2026.05.07 | ₩29,132 | ₩29,520 | ₩28,810 | ₩29,332 | +0.69% | 113.3만 |
|---|
| 2026.05.06 | ₩30,203 | ₩30,444 | ₩29,814 | ₩30,015 | -0.62% | 95.9만 |
|---|
| 2026.05.05 | ₩31,341 | ₩31,595 | ₩31,167 | ₩31,421 | +0.26% | 58.1만 |
|---|
| 2026.05.04 | ₩31,193 | ₩31,474 | ₩30,979 | ₩31,408 | +0.69% | 72.7만 |
|---|
| 2026.05.01 | ₩31,408 | ₩31,675 | ₩31,006 | ₩31,501 | +0.30% | 64.3만 |
|---|
| 2026.04.30 | ₩31,903 | ₩32,130 | ₩31,689 | ₩31,930 | +0.08% | 108.7만 |
|---|
| 2026.04.29 | ₩31,916 | ₩32,224 | ₩31,662 | ₩32,130 | +0.67% | 90만 |
|---|
| 2026.04.28 | ₩31,341 | ₩31,381 | ₩31,019 | ₩31,140 | -0.64% | 55.5만 |
|---|
| 2026.04.27 | ₩31,006 | ₩31,207 | ₩30,778 | ₩30,952 | -0.17% | 46.2만 |
|---|
| 2026.04.24 | ₩30,885 | ₩31,033 | ₩30,698 | ₩30,845 | -0.13% | 74.3만 |
|---|
| 2026.04.23 | ₩30,403 | ₩31,126 | ₩30,390 | ₩30,832 | +1.41% | 112만 |
|---|
| 2026.04.22 | ₩29,975 | ₩30,149 | ₩29,801 | ₩30,055 | +0.27% | 123.8만 |
|---|
| 2026.04.21 | ₩30,203 | ₩30,484 | ₩29,868 | ₩30,444 | +0.80% | 87.1만 |
|---|
| 2026.04.20 | ₩30,363 | ₩30,457 | ₩30,162 | ₩30,256 | -0.35% | 77.3만 |
|---|
| 2026.04.17 | ₩30,658 | ₩30,658 | ₩29,306 | ₩29,988 | -2.18% | 184.5만 |
|---|
| 2026.04.16 | ₩31,501 | ₩31,956 | ₩31,488 | ₩31,930 | +1.36% | 64만 |
|---|
| 2026.04.15 | ₩31,582 | ₩31,890 | ₩31,474 | ₩31,568 | -0.04% | 65.1만 |
|---|
| 2026.04.14 | ₩31,796 | ₩32,130 | ₩31,474 | ₩31,635 | -0.51% | 100.3만 |
|---|
| 2026.04.13 | ₩32,211 | ₩32,612 | ₩31,890 | ₩32,050 | -0.50% | 134.7만 |
|---|
| 2026.04.10 | ₩31,354 | ₩31,742 | ₩31,354 | ₩31,702 | +1.11% | 63.3만 |
|---|
| 2026.04.09 | ₩31,823 | ₩32,064 | ₩31,140 | ₩31,287 | -1.68% | 175만 |
|---|
| 2026.04.08 | ₩30,537 | ₩31,662 | ₩30,042 | ₩31,635 | +3.59% | 315.8만 |
|---|
| 2026.04.07 | ₩33,041 | ₩33,349 | ₩32,920 | ₩33,041 | 0.00% | 75.9만 |
|---|
| 2026.04.06 | ₩32,519 | ₩32,813 | ₩32,264 | ₩32,679 | +0.49% | 62.7만 |
|---|
| 2026.04.02 | ₩32,492 | ₩33,001 | ₩32,211 | ₩32,438 | -0.16% | 106.9만 |
|---|
| 2026.04.01 | ₩32,104 | ₩32,278 | ₩31,568 | ₩31,702 | -1.25% | 129.1만 |
|---|
| 2026.03.31 | ₩32,559 | ₩33,068 | ₩31,528 | ₩31,970 | -1.81% | 271만 |
|---|
| 2026.03.30 | ₩32,666 | ₩32,867 | ₩32,385 | ₩32,492 | -0.53% | 135.3만 |
|---|
| 2026.03.27 | ₩32,224 | ₩33,242 | ₩31,930 | ₩33,175 | +2.95% | 287.6만 |
|---|
| 2026.03.26 | ₩32,130 | ₩32,318 | ₩31,809 | ₩31,890 | -0.75% | 131.5만 |
|---|
| 2026.03.25 | ₩31,434 | ₩31,769 | ₩31,314 | ₩31,675 | +0.77% | 108.6만 |
|---|
| 2026.03.24 | ₩32,371 | ₩33,081 | ₩32,358 | ₩32,586 | +0.66% | 141.3만 |
|---|
| 2026.03.23 | ₩30,765 | ₩32,077 | ₩30,658 | ₩31,782 | +3.31% | 163.6만 |
|---|
| 2026.03.20 | ₩32,398 | ₩32,760 | ₩32,090 | ₩32,318 | -0.25% | 183.9만 |
|---|
| 2026.03.19 | ₩32,920 | ₩33,724 | ₩32,559 | ₩32,760 | -0.49% | 456.4만 |
|---|
| 2026.03.18 | ₩30,162 | ₩30,658 | ₩30,162 | ₩30,591 | +1.42% | 146.1만 |
|---|
| 2026.03.17 | ₩30,042 | ₩30,604 | ₩29,922 | ₩30,296 | +0.85% | 123.9만 |
|---|
| 2026.03.16 | ₩29,694 | ₩29,935 | ₩29,480 | ₩29,721 | +0.09% | 148.8만 |
|---|
| 2026.03.13 | ₩29,587 | ₩29,895 | ₩29,051 | ₩29,707 | +0.41% | 137.9만 |
|---|
| 2026.03.12 | ₩30,042 | ₩30,096 | ₩29,747 | ₩29,895 | -0.49% | 141.2만 |
|---|
| 2026.03.11 | ₩29,065 | ₩29,814 | ₩29,065 | ₩29,747 | +2.35% | 112.2만 |
|---|
| 2026.03.10 | ₩28,824 | ₩29,252 | ₩28,221 | ₩28,650 | -0.60% | 181.6만 |
|---|
| 2026.03.09 | ₩29,252 | ₩29,721 | ₩28,623 | ₩29,266 | +0.05% | 246.9만 |
|---|
| 2026.03.06 | ₩29,359 | ₩30,042 | ₩29,105 | ₩29,908 | +1.87% | 122.8만 |
|---|
| 2026.03.05 | ₩29,600 | ₩29,761 | ₩29,065 | ₩29,279 | -1.09% | 220.3만 |
|---|
| 2026.03.04 | ₩28,315 | ₩29,399 | ₩28,235 | ₩29,346 | +3.64% | 180만 |
|---|
| 2026.03.03 | ₩28,904 | ₩29,332 | ₩28,275 | ₩28,810 | -0.32% | 153.1만 |
|---|
| 2026.03.02 | ₩28,824 | ₩28,891 | ₩28,181 | ₩28,663 | -0.56% | 154.8만 |
|---|
| 2026.02.27 | ₩27,030 | ₩27,458 | ₩27,030 | ₩27,418 | +1.44% | 93.9만 |
|---|
| 2026.02.26 | ₩26,454 | ₩26,722 | ₩26,307 | ₩26,494 | +0.15% | 92.3만 |
|---|
| 2026.02.25 | ₩26,762 | ₩26,936 | ₩26,561 | ₩26,735 | -0.10% | 99.2만 |
|---|
| 2026.02.24 | ₩26,106 | ₩26,240 | ₩25,878 | ₩26,200 | +0.36% | 71.7만 |
|---|
| 2026.02.23 | ₩26,052 | ₩26,267 | ₩25,678 | ₩25,678 | -1.44% | 78.4만 |
|---|
| 2026.02.20 | ₩25,637 | ₩26,093 | ₩25,597 | ₩26,039 | +1.57% | 80.7만 |
|---|
| 2026.02.19 | ₩25,437 | ₩25,678 | ₩25,209 | ₩25,517 | +0.32% | 144.4만 |
|---|
| 2026.02.18 | ₩24,874 | ₩25,089 | ₩24,433 | ₩25,062 | +0.75% | 84.7만 |
|---|
| 2026.02.17 | ₩24,433 | ₩24,526 | ₩23,964 | ₩24,459 | +0.11% | 94.4만 |
|---|
| 2026.02.13 | ₩24,419 | ₩24,955 | ₩24,406 | ₩24,928 | +2.08% | 91.7만 |
|---|
| 2026.02.12 | ₩25,035 | ₩25,169 | ₩24,379 | ₩24,647 | -1.55% | 101.7만 |
|---|
| 2026.02.11 | ₩24,834 | ₩25,196 | ₩24,821 | ₩25,102 | +1.08% | 92.8만 |
|---|
| 2026.02.10 | ₩24,767 | ₩24,861 | ₩24,526 | ₩24,687 | -0.32% | 42.8만 |
|---|
| 2026.02.09 | ₩24,419 | ₩24,807 | ₩24,339 | ₩24,794 | +1.54% | 57.9만 |
|---|
| 2026.02.06 | ₩23,830 | ₩24,312 | ₩23,763 | ₩24,299 | +1.97% | 65.4만 |
|---|
| 2026.02.05 | ₩24,098 | ₩24,218 | ₩23,763 | ₩23,884 | -0.89% | 100.7만 |
|---|
| 2026.02.04 | ₩24,111 | ₩24,419 | ₩23,924 | ₩24,379 | +1.11% | 145.4만 |
|---|
| 2026.02.03 | ₩23,214 | ₩23,884 | ₩23,214 | ₩23,830 | +2.65% | 95.8만 |
|---|
| 2026.02.02 | ₩23,000 | ₩23,402 | ₩22,920 | ₩23,067 | +0.29% | 94.5만 |
|---|
| 2026.01.30 | ₩23,790 | ₩23,951 | ₩23,335 | ₩23,589 | -0.84% | 77.8만 |
|---|
| 2026.01.29 | ₩23,803 | ₩24,259 | ₩23,482 | ₩23,656 | -0.62% | 148.4만 |
|---|
| 2026.01.28 | ₩23,402 | ₩23,509 | ₩23,067 | ₩23,321 | -0.34% | 67.1만 |
|---|
| 2026.01.27 | ₩22,759 | ₩23,228 | ₩22,706 | ₩23,228 | +2.06% | 57.1만 |
|---|
| 2026.01.26 | ₩22,639 | ₩22,665 | ₩22,424 | ₩22,531 | -0.47% | 69.9만 |
|---|
| 2026.01.23 | ₩22,183 | ₩22,451 | ₩22,183 | ₩22,384 | +0.91% | 51.7만 |
|---|
| 2026.01.22 | ₩21,849 | ₩22,036 | ₩21,849 | ₩21,929 | +0.37% | 66.7만 |
|---|
| 2026.01.21 | ₩21,420 | ₩21,809 | ₩21,394 | ₩21,782 | +1.69% | 147.4만 |
|---|
| 2026.01.20 | ₩21,300 | ₩21,407 | ₩21,139 | ₩21,179 | -0.57% | 56.6만 |
|---|
| 2026.01.16 | ₩21,139 | ₩21,327 | ₩21,139 | ₩21,313 | +0.82% | 67.9만 |
|---|
| 2026.01.15 | ₩21,367 | ₩21,394 | ₩21,099 | ₩21,099 | -1.25% | 97.1만 |
|---|
| 2026.01.14 | ₩21,380 | ₩21,983 | ₩21,367 | ₩21,608 | +1.06% | 179.5만 |
|---|
| 2026.01.13 | ₩21,059 | ₩21,340 | ₩21,059 | ₩21,179 | +0.57% | 127만 |
|---|
| 2026.01.12 | ₩21,273 | ₩21,434 | ₩21,166 | ₩21,420 | +0.69% | 61만 |
|---|
| 2026.01.09 | ₩21,059 | ₩21,367 | ₩21,059 | ₩21,233 | +0.83% | 58.1만 |
|---|
| 2026.01.08 | ₩20,697 | ₩21,139 | ₩20,684 | ₩21,019 | +1.55% | 115.5만 |
|---|
| 2026.01.07 | ₩20,751 | ₩20,751 | ₩20,523 | ₩20,537 | -1.03% | 128.2만 |
|---|
| 2026.01.06 | ₩21,112 | ₩21,246 | ₩20,845 | ₩20,898 | -1.01% | 122.4만 |
|---|
| 2026.01.05 | ₩21,005 | ₩21,099 | ₩20,630 | ₩21,005 | 0.00% | 130.6만 |
|---|
| 2026.01.02 | ₩21,032 | ₩21,434 | ₩20,938 | ₩21,407 | +1.78% | 77.8만 |
|---|
| 2025.12.31 | ₩21,019 | ₩21,019 | ₩20,845 | ₩20,871 | -0.70% | 63만 |
|---|
| 2025.12.30 | ₩20,979 | ₩21,059 | ₩20,912 | ₩20,912 | -0.32% | 54.4만 |
|---|
| 2025.12.29 | ₩20,644 | ₩20,778 | ₩20,644 | ₩20,778 | +0.65% | 69.4만 |
|---|
| 2025.12.26 | ₩20,550 | ₩20,657 | ₩20,510 | ₩20,564 | +0.07% | 77.6만 |
|---|
| 2025.12.24 | ₩20,751 | ₩20,818 | ₩20,630 | ₩20,644 | -0.52% | 42.4만 |
|---|
| 2025.12.23 | ₩20,738 | ₩20,818 | ₩20,550 | ₩20,724 | -0.06% | 135.2만 |
|---|
| 2025.12.22 | ₩20,296 | ₩20,416 | ₩20,242 | ₩20,389 | +0.46% | 134만 |
|---|
| 2025.12.19 | ₩19,867 | ₩20,269 | ₩19,867 | ₩19,948 | +0.40% | 240.2만 |
|---|
| 2025.12.18 | ₩20,282 | ₩20,282 | ₩19,506 | ₩19,519 | -3.76% | 296.4만 |
|---|
| 2025.12.17 | ₩20,885 | ₩20,898 | ₩20,550 | ₩20,684 | -0.96% | 189.7만 |
|---|
| 2025.12.16 | ₩21,313 | ₩21,340 | ₩20,764 | ₩20,952 | -1.70% | 122만 |
|---|
| 2025.12.15 | ₩21,742 | ₩21,809 | ₩21,340 | ₩21,541 | -0.92% | 102.3만 |
|---|
| 2025.12.12 | ₩21,996 | ₩22,036 | ₩21,688 | ₩21,715 | -1.28% | 45.2만 |
|---|
| 2025.12.11 | ₩21,889 | ₩22,103 | ₩21,889 | ₩21,929 | +0.18% | 42.2만 |
|---|
| 2025.12.10 | ₩22,063 | ₩22,116 | ₩21,715 | ₩22,063 | 0.00% | 58.6만 |
|---|
| 2025.12.09 | ₩22,050 | ₩22,197 | ₩22,023 | ₩22,063 | +0.06% | 59.4만 |
|---|
| 2025.12.08 | ₩22,264 | ₩22,384 | ₩22,036 | ₩22,036 | -1.02% | 59.2만 |
|---|
| 2025.12.05 | ₩22,411 | ₩22,598 | ₩22,170 | ₩22,197 | -0.96% | 55.2만 |
|---|
| 2025.12.04 | ₩22,639 | ₩22,692 | ₩22,518 | ₩22,612 | -0.12% | 58만 |
|---|
| 2025.12.03 | ₩22,438 | ₩22,732 | ₩22,438 | ₩22,598 | +0.72% | 84.2만 |
|---|
| 2025.12.02 | ₩22,250 | ₩22,357 | ₩22,090 | ₩22,304 | +0.24% | 50.2만 |
|---|
| 2025.12.01 | ₩22,050 | ₩22,264 | ₩22,036 | ₩22,076 | +0.12% | 49만 |
|---|
| 2025.11.28 | ₩21,768 | ₩21,969 | ₩21,701 | ₩21,902 | +0.62% | 22.9만 |
|---|
| 2025.11.26 | ₩21,876 | ₩22,090 | ₩21,835 | ₩22,023 | +0.67% | 49.9만 |
|---|
| 2025.11.25 | ₩21,822 | ₩21,822 | ₩21,460 | ₩21,755 | -0.31% | 52.8만 |
|---|
| 2025.11.24 | ₩21,782 | ₩21,902 | ₩21,514 | ₩21,809 | +0.12% | 55.6만 |
|---|
| 2025.11.21 | ₩21,942 | ₩22,210 | ₩21,889 | ₩22,050 | +0.49% | 65.2만 |
|---|
| 2025.11.20 | ₩22,772 | ₩22,893 | ₩22,197 | ₩22,210 | -2.47% | 74만 |
|---|
| 2025.11.19 | ₩22,679 | ₩22,732 | ₩22,572 | ₩22,679 | 0.00% | 59만 |
|---|
| 2025.11.18 | ₩22,746 | ₩22,920 | ₩22,585 | ₩22,799 | +0.24% | 83.2만 |
|---|
| 2025.11.17 | ₩23,147 | ₩23,308 | ₩22,893 | ₩23,000 | -0.64% | 74.3만 |
|---|
| 2025.11.14 | ₩22,987 | ₩23,254 | ₩22,813 | ₩23,214 | +0.99% | 71.4만 |
|---|
| 2025.11.13 | ₩22,987 | ₩23,228 | ₩22,839 | ₩22,893 | -0.41% | 107.3만 |
|---|
| 2025.11.12 | ₩23,388 | ₩23,495 | ₩23,335 | ₩23,402 | +0.06% | 54.4만 |
|---|
| 2025.11.11 | ₩23,201 | ₩23,576 | ₩23,147 | ₩23,562 | +1.56% | 78.3만 |
|---|
| 2025.11.10 | ₩22,759 | ₩23,067 | ₩22,679 | ₩23,040 | +1.24% | 65.9만 |
|---|
| 2025.11.07 | ₩22,291 | ₩22,639 | ₩22,237 | ₩22,612 | +1.44% | 66.8만 |
|---|
| 2025.11.06 | ₩22,157 | ₩22,250 | ₩22,009 | ₩22,143 | -0.06% | 64.7만 |
|---|
| 2025.11.05 | ₩21,822 | ₩22,076 | ₩21,782 | ₩21,929 | +0.49% | 70.1만 |
|---|
| 2025.11.04 | ₩21,608 | ₩21,809 | ₩21,514 | ₩21,768 | +0.74% | 60.3만 |
|---|
| 2025.11.03 | ₩21,822 | ₩21,956 | ₩21,675 | ₩21,956 | +0.61% | 114.3만 |
|---|
| 2025.10.31 | ₩21,661 | ₩21,835 | ₩21,594 | ₩21,701 | +0.19% | 70.5만 |
|---|
| 2025.10.30 | ₩21,447 | ₩21,568 | ₩21,340 | ₩21,434 | -0.06% | 51.3만 |
|---|
| 2025.10.29 | ₩21,394 | ₩21,554 | ₩21,313 | ₩21,380 | -0.06% | 62.1만 |
|---|
| 2025.10.28 | ₩21,300 | ₩21,313 | ₩21,179 | ₩21,246 | -0.25% | 55.8만 |
|---|
| 2025.10.27 | ₩21,527 | ₩21,608 | ₩21,487 | ₩21,581 | +0.25% | 71.3만 |
|---|
| 2025.10.24 | ₩21,340 | ₩21,420 | ₩21,273 | ₩21,273 | -0.31% | 54.6만 |
|---|
| 2025.10.23 | ₩21,086 | ₩21,407 | ₩21,072 | ₩21,327 | +1.14% | 106.9만 |
|---|
| 2025.10.22 | ₩20,095 | ₩20,564 | ₩20,068 | ₩20,443 | +1.73% | 140만 |
|---|
| 2025.10.21 | ₩19,439 | ₩19,492 | ₩19,252 | ₩19,359 | -0.41% | 70.3만 |
|---|
| 2025.10.20 | ₩19,385 | ₩19,519 | ₩19,345 | ₩19,426 | +0.21% | 58.7만 |
|---|
| 2025.10.17 | ₩19,305 | ₩19,372 | ₩19,171 | ₩19,332 | +0.14% | 64.4만 |
|---|
| 2025.10.16 | ₩19,640 | ₩19,747 | ₩19,412 | ₩19,479 | -0.82% | 73.8만 |
|---|
| 2025.10.15 | ₩19,492 | ₩19,626 | ₩19,359 | ₩19,466 | -0.14% | 61.5만 |
|---|
| 2025.10.14 | ₩19,118 | ₩19,439 | ₩19,104 | ₩19,345 | +1.19% | 76.6만 |
|---|
| 2025.10.13 | ₩19,426 | ₩19,466 | ₩19,252 | ₩19,385 | -0.21% | 66.5만 |
|---|
| 2025.10.10 | ₩19,693 | ₩19,747 | ₩19,104 | ₩19,118 | -2.92% | 94.5만 |
|---|
