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 | ₩30,020 | ₩30,367 | ₩30,020 | ₩30,167 | +0.49% | 42.5만 |
| 2026.10.08 | ₩30,180 | ₩30,474 | ₩30,046 | ₩30,193 | +0.04% | 62.2만 |
| 2026.10.07 | ₩29,258 | ₩29,645 | ₩28,977 | ₩29,097 | -0.55% | 51만 |
| 2026.10.06 | ₩29,031 | ₩29,164 | ₩28,817 | ₩29,071 | +0.14% | 37.5만 |
| 2026.10.05 | ₩28,990 | ₩29,311 | ₩28,910 | ₩29,097 | +0.37% | 49.8만 |
| 2026.10.02 | ₩28,857 | ₩29,137 | ₩28,656 | ₩29,124 | +0.93% | 66.5만 |
| 2026.10.01 | ₩28,870 | ₩29,258 | ₩28,763 | ₩29,137 | +0.93% | 79.1만 |
| 2026.09.30 | ₩29,712 | ₩29,926 | ₩29,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,632 |
| -0.27% |
| 52.6만 |
| 2026.09.29 | ₩28,910 | ₩29,137 | ₩28,803 | ₩29,004 | +0.32% | 53.4만 |
|---|
| 2026.09.28 | ₩29,873 | ₩29,953 | ₩29,498 | ₩29,525 | -1.16% | 59.6만 |
|---|
| 2026.09.25 | ₩29,512 | ₩29,752 | ₩29,418 | ₩29,458 | -0.18% | 64.2만 |
|---|
| 2026.09.24 | ₩29,953 | ₩30,100 | ₩29,685 | ₩29,806 | -0.49% | 73.1만 |
|---|
| 2026.09.23 | ₩29,806 | ₩29,859 | ₩29,525 | ₩29,645 | -0.54% | 65.1만 |
|---|
| 2026.09.22 | ₩29,846 | ₩30,140 | ₩29,685 | ₩29,792 | -0.18% | 42.5만 |
|---|
| 2026.09.21 | ₩30,835 | ₩30,835 | ₩30,314 | ₩30,354 | -1.56% | 60.9만 |
|---|
| 2026.09.18 | ₩31,089 | ₩31,383 | ₩30,822 | ₩30,969 | -0.39% | 74.5만 |
|---|
| 2026.09.17 | ₩31,156 | ₩31,623 | ₩31,102 | ₩31,557 | +1.29% | 44.7만 |
|---|
| 2026.09.16 | ₩31,784 | ₩31,784 | ₩30,808 | ₩30,835 | -2.99% | 69.4만 |
|---|
| 2026.09.15 | ₩31,009 | ₩32,145 | ₩30,982 | ₩32,051 | +3.36% | 114.5만 |
|---|
| 2026.09.14 | ₩31,730 | ₩31,904 | ₩31,530 | ₩31,730 | 0.00% | 82.8만 |
|---|
| 2026.09.11 | ₩31,329 | ₩31,730 | ₩31,182 | ₩31,664 | +1.07% | 70.1만 |
|---|
| 2026.09.10 | ₩32,078 | ₩32,078 | ₩31,383 | ₩31,931 | -0.46% | 64.2만 |
|---|
| 2026.09.09 | ₩32,305 | ₩32,452 | ₩32,212 | ₩32,332 | +0.08% | 69.7만 |
|---|
| 2026.09.08 | ₩31,223 | ₩31,704 | ₩31,156 | ₩31,383 | +0.51% | 54.4만 |
|---|
| 2026.09.04 | ₩30,421 | ₩30,568 | ₩30,220 | ₩30,434 | +0.04% | 39.6만 |
|---|
| 2026.09.03 | ₩31,730 | ₩31,877 | ₩31,570 | ₩31,704 | -0.08% | 35.8만 |
|---|
| 2026.09.02 | ₩31,557 | ₩31,958 | ₩31,463 | ₩31,851 | +0.93% | 79.1만 |
|---|
| 2026.09.01 | ₩31,476 | ₩31,998 | ₩31,463 | ₩31,944 | +1.49% | 69.8만 |
|---|
| 2026.08.31 | ₩31,182 | ₩31,249 | ₩30,768 | ₩31,116 | -0.21% | 65.2만 |
|---|
| 2026.08.28 | ₩31,223 | ₩31,223 | ₩30,781 | ₩30,822 | -1.28% | 33.6만 |
|---|
| 2026.08.27 | ₩30,661 | ₩31,236 | ₩30,648 | ₩31,129 | +1.53% | 47.1만 |
|---|
| 2026.08.26 | ₩30,501 | ₩30,781 | ₩30,501 | ₩30,608 | +0.35% | 60.8만 |
|---|
| 2026.08.25 | ₩30,367 | ₩31,503 | ₩30,367 | ₩30,554 | +0.62% | 86.2만 |
|---|
| 2026.08.24 | ₩32,078 | ₩32,185 | ₩31,797 | ₩31,837 | -0.75% | 34.9만 |
|---|
| 2026.08.21 | ₩32,546 | ₩32,639 | ₩32,425 | ₩32,519 | -0.08% | 30.8만 |
|---|
| 2026.08.20 | ₩32,305 | ₩32,546 | ₩32,212 | ₩32,238 | -0.21% | 34.6만 |
|---|
| 2026.08.19 | ₩31,771 | ₩32,145 | ₩31,771 | ₩31,931 | +0.50% | 39.1만 |
|---|
| 2026.08.18 | ₩31,757 | ₩31,757 | ₩31,343 | ₩31,356 | -1.26% | 40.2만 |
|---|
| 2026.08.17 | ₩31,316 | ₩31,637 | ₩31,196 | ₩31,557 | +0.77% | 44만 |
|---|
| 2026.08.14 | ₩30,862 | ₩31,142 | ₩30,755 | ₩30,969 | +0.35% | 44.2만 |
|---|
| 2026.08.13 | ₩30,354 | ₩30,581 | ₩30,153 | ₩30,474 | +0.40% | 33.5만 |
|---|
| 2026.08.12 | ₩30,822 | ₩30,915 | ₩30,621 | ₩30,688 | -0.43% | 39.9만 |
|---|
| 2026.08.11 | ₩30,848 | ₩31,249 | ₩30,848 | ₩31,142 | +0.95% | 38.1만 |
|---|
| 2026.08.10 | ₩30,314 | ₩30,915 | ₩30,207 | ₩30,835 | +1.72% | 58.7만 |
|---|
| 2026.08.07 | ₩30,046 | ₩30,220 | ₩29,886 | ₩29,966 | -0.27% | 32.8만 |
|---|
| 2026.08.06 | ₩30,180 | ₩30,421 | ₩29,899 | ₩30,340 | +0.53% | 46.8만 |
|---|
| 2026.08.05 | ₩30,113 | ₩30,140 | ₩29,391 | ₩29,431 | -2.26% | 100.5만 |
|---|
| 2026.08.04 | ₩30,340 | ₩30,340 | ₩29,873 | ₩29,966 | -1.23% | 68.4만 |
|---|
| 2026.08.03 | ₩30,354 | ₩30,501 | ₩30,006 | ₩30,327 | -0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩31,289 | ₩31,476 | ₩31,035 | ₩31,356 | +0.21% | 67.1만 |
|---|
| 2026.07.30 | ₩30,728 | ₩31,289 | ₩30,514 | ₩31,249 | +1.70% | 145.6만 |
|---|
| 2026.07.29 | ₩30,648 | ₩31,236 | ₩30,568 | ₩31,049 | +1.31% | 101.6만 |
|---|
| 2026.07.28 | ₩30,033 | ₩30,354 | ₩29,552 | ₩29,592 | -1.47% | 106.4만 |
|---|
| 2026.07.27 | ₩29,124 | ₩29,525 | ₩28,990 | ₩29,137 | +0.05% | 63만 |
|---|
| 2026.07.24 | ₩30,020 | ₩30,407 | ₩29,979 | ₩30,153 | +0.45% | 54.9만 |
|---|
| 2026.07.23 | ₩30,060 | ₩30,193 | ₩29,819 | ₩29,859 | -0.67% | 56.1만 |
|---|
| 2026.07.22 | ₩30,020 | ₩30,193 | ₩29,859 | ₩29,979 | -0.13% | 43.6만 |
|---|
| 2026.07.21 | ₩29,325 | ₩29,739 | ₩29,325 | ₩29,712 | +1.32% | 52.8만 |
|---|
| 2026.07.20 | ₩28,803 | ₩29,178 | ₩28,536 | ₩28,937 | +0.46% | 160.5만 |
|---|
| 2026.07.17 | ₩28,188 | ₩29,044 | ₩28,188 | ₩29,031 | +2.99% | 63.3만 |
|---|
| 2026.07.16 | ₩27,640 | ₩27,801 | ₩27,534 | ₩27,534 | -0.39% | 77.3만 |
|---|
| 2026.07.15 | ₩27,988 | ₩28,028 | ₩27,574 | ₩27,908 | -0.29% | 49.2만 |
|---|
| 2026.07.14 | ₩28,175 | ₩28,362 | ₩27,935 | ₩28,108 | -0.24% | 95.1만 |
|---|
| 2026.07.13 | ₩27,320 | ₩27,614 | ₩27,173 | ₩27,440 | +0.44% | 69.9만 |
|---|
| 2026.07.10 | ₩26,879 | ₩27,026 | ₩26,745 | ₩26,972 | +0.35% | 35.5만 |
|---|
| 2026.07.09 | ₩27,092 | ₩27,146 | ₩26,692 | ₩26,732 | -1.33% | 50.7만 |
|---|
| 2026.07.08 | ₩26,745 | ₩27,306 | ₩26,732 | ₩27,106 | +1.35% | 78.4만 |
|---|
| 2026.07.07 | ₩26,050 | ₩26,544 | ₩26,050 | ₩26,491 | +1.69% | 72.9만 |
|---|
| 2026.07.06 | ₩26,063 | ₩26,224 | ₩25,930 | ₩25,943 | -0.46% | 57만 |
|---|
| 2026.07.02 | ₩25,996 | ₩26,250 | ₩25,983 | ₩26,117 | +0.46% | 60.7만 |
|---|
| 2026.07.01 | ₩25,823 | ₩26,063 | ₩25,796 | ₩25,836 | +0.05% | 102.4만 |
|---|
| 2026.06.30 | ₩25,916 | ₩25,970 | ₩25,783 | ₩25,823 | -0.36% | 86.8만 |
|---|
| 2026.06.29 | ₩25,689 | ₩25,809 | ₩25,489 | ₩25,515 | -0.68% | 71.6만 |
|---|
| 2026.06.26 | ₩25,408 | ₩25,502 | ₩25,208 | ₩25,315 | -0.37% | 57.2만 |
|---|
| 2026.06.25 | ₩25,221 | ₩25,649 | ₩25,128 | ₩25,475 | +1.01% | 63.8만 |
|---|
| 2026.06.24 | ₩25,743 | ₩25,756 | ₩25,395 | ₩25,475 | -1.04% | 125.7만 |
|---|
| 2026.06.23 | ₩26,638 | ₩26,692 | ₩26,357 | ₩26,411 | -0.85% | 116.2만 |
|---|
| 2026.06.22 | ₩26,919 | ₩27,159 | ₩26,678 | ₩27,079 | +0.60% | 89.8만 |
|---|
| 2026.06.18 | ₩26,732 | ₩26,812 | ₩26,304 | ₩26,798 | +0.25% | 109.5만 |
|---|
| 2026.06.17 | ₩27,280 | ₩27,534 | ₩26,758 | ₩26,865 | -1.52% | 173.7만 |
|---|
| 2026.06.16 | ₩27,707 | ₩28,095 | ₩27,681 | ₩27,774 | +0.24% | 88만 |
|---|
| 2026.06.15 | ₩28,402 | ₩28,630 | ₩27,574 | ₩27,614 | -2.78% | 208.8만 |
|---|
| 2026.06.12 | ₩29,151 | ₩33,027 | ₩29,151 | ₩30,835 | +5.78% | 693.5만 |
|---|
| 2026.06.11 | ₩29,659 | ₩29,779 | ₩29,004 | ₩29,044 | -2.07% | 59.9만 |
|---|
| 2026.06.10 | ₩29,271 | ₩29,926 | ₩29,204 | ₩29,445 | +0.59% | 102.1만 |
|---|
| 2026.06.09 | ₩29,057 | ₩29,191 | ₩28,576 | ₩29,031 | -0.09% | 70.4만 |
|---|
| 2026.06.08 | ₩29,017 | ₩29,071 | ₩28,736 | ₩28,977 | -0.14% | 55.7만 |
|---|
| 2026.06.05 | ₩29,498 | ₩29,498 | ₩28,509 | ₩28,509 | -3.35% | 67.1만 |
|---|
| 2026.06.04 | ₩29,605 | ₩29,966 | ₩29,605 | ₩29,819 | +0.72% | 53.9만 |
|---|
| 2026.06.03 | ₩30,113 | ₩30,140 | ₩29,792 | ₩29,832 | -0.93% | 64만 |
|---|
| 2026.06.02 | ₩29,873 | ₩30,260 | ₩29,873 | ₩30,086 | +0.72% | 51.6만 |
|---|
| 2026.06.01 | ₩29,659 | ₩30,006 | ₩29,512 | ₩29,659 | 0.00% | 74.1만 |
|---|
| 2026.05.29 | ₩29,191 | ₩29,378 | ₩28,977 | ₩29,178 | -0.05% | 70.6만 |
|---|
| 2026.05.28 | ₩29,351 | ₩29,351 | ₩28,883 | ₩29,111 | -0.82% | 43.8만 |
|---|
| 2026.05.27 | ₩28,950 | ₩29,191 | ₩28,750 | ₩29,004 | +0.18% | 76.1만 |
|---|
| 2026.05.26 | ₩29,485 | ₩29,565 | ₩29,057 | ₩29,071 | -1.41% | 83.5만 |
|---|
| 2026.05.22 | ₩30,340 | ₩30,501 | ₩30,033 | ₩30,193 | -0.48% | 62.5만 |
|---|
| 2026.05.21 | ₩30,527 | ₩30,661 | ₩30,073 | ₩30,153 | -1.23% | 53.6만 |
|---|
| 2026.05.20 | ₩30,848 | ₩31,182 | ₩30,314 | ₩30,407 | -1.43% | 90.3만 |
|---|
| 2026.05.19 | ₩30,862 | ₩31,156 | ₩30,568 | ₩31,102 | +0.78% | 44.8만 |
|---|
| 2026.05.18 | ₩30,527 | ₩31,116 | ₩30,461 | ₩30,862 | +1.09% | 82.9만 |
|---|
| 2026.05.15 | ₩29,979 | ₩30,768 | ₩29,979 | ₩30,715 | +2.45% | 86.5만 |
|---|
| 2026.05.14 | ₩29,752 | ₩30,046 | ₩29,672 | ₩29,832 | +0.27% | 57.5만 |
|---|
| 2026.05.13 | ₩30,100 | ₩30,113 | ₩29,859 | ₩30,006 | -0.31% | 57.3만 |
|---|
| 2026.05.12 | ₩29,472 | ₩30,153 | ₩29,458 | ₩30,073 | +2.04% | 72.7만 |
|---|
| 2026.05.11 | ₩29,726 | ₩29,846 | ₩29,498 | ₩29,766 | +0.13% | 64.2만 |
|---|
| 2026.05.08 | ₩28,977 | ₩29,151 | ₩28,656 | ₩28,830 | -0.51% | 76.4만 |
|---|
| 2026.05.07 | ₩29,084 | ₩29,472 | ₩28,763 | ₩29,284 | +0.69% | 113.3만 |
|---|
| 2026.05.06 | ₩30,153 | ₩30,394 | ₩29,766 | ₩29,966 | -0.62% | 95.9만 |
|---|
| 2026.05.05 | ₩31,289 | ₩31,543 | ₩31,116 | ₩31,370 | +0.26% | 58.1만 |
|---|
| 2026.05.04 | ₩31,142 | ₩31,423 | ₩30,928 | ₩31,356 | +0.69% | 72.7만 |
|---|
| 2026.05.01 | ₩31,356 | ₩31,623 | ₩30,955 | ₩31,450 | +0.30% | 64.3만 |
|---|
| 2026.04.30 | ₩31,851 | ₩32,078 | ₩31,637 | ₩31,877 | +0.08% | 108.7만 |
|---|
| 2026.04.29 | ₩31,864 | ₩32,171 | ₩31,610 | ₩32,078 | +0.67% | 90만 |
|---|
| 2026.04.28 | ₩31,289 | ₩31,329 | ₩30,969 | ₩31,089 | -0.64% | 55.5만 |
|---|
| 2026.04.27 | ₩30,955 | ₩31,156 | ₩30,728 | ₩30,902 | -0.17% | 46.2만 |
|---|
| 2026.04.24 | ₩30,835 | ₩30,982 | ₩30,648 | ₩30,795 | -0.13% | 74.3만 |
|---|
| 2026.04.23 | ₩30,354 | ₩31,075 | ₩30,340 | ₩30,781 | +1.41% | 112만 |
|---|
| 2026.04.22 | ₩29,926 | ₩30,100 | ₩29,752 | ₩30,006 | +0.27% | 123.8만 |
|---|
| 2026.04.21 | ₩30,153 | ₩30,434 | ₩29,819 | ₩30,394 | +0.80% | 87.1만 |
|---|
| 2026.04.20 | ₩30,314 | ₩30,407 | ₩30,113 | ₩30,207 | -0.35% | 77.3만 |
|---|
| 2026.04.17 | ₩30,608 | ₩30,608 | ₩29,258 | ₩29,939 | -2.18% | 184.5만 |
|---|
| 2026.04.16 | ₩31,450 | ₩31,904 | ₩31,436 | ₩31,877 | +1.36% | 64만 |
|---|
| 2026.04.15 | ₩31,530 | ₩31,837 | ₩31,423 | ₩31,517 | -0.04% | 65.1만 |
|---|
| 2026.04.14 | ₩31,744 | ₩32,078 | ₩31,423 | ₩31,583 | -0.51% | 100.3만 |
|---|
| 2026.04.13 | ₩32,158 | ₩32,559 | ₩31,837 | ₩31,998 | -0.50% | 134.7만 |
|---|
| 2026.04.10 | ₩31,303 | ₩31,690 | ₩31,303 | ₩31,650 | +1.11% | 63.3만 |
|---|
| 2026.04.09 | ₩31,771 | ₩32,011 | ₩31,089 | ₩31,236 | -1.68% | 175만 |
|---|
| 2026.04.08 | ₩30,487 | ₩31,610 | ₩29,993 | ₩31,583 | +3.59% | 315.8만 |
|---|
| 2026.04.07 | ₩32,987 | ₩33,294 | ₩32,867 | ₩32,987 | 0.00% | 75.9만 |
|---|
| 2026.04.06 | ₩32,466 | ₩32,760 | ₩32,212 | ₩32,626 | +0.49% | 62.7만 |
|---|
| 2026.04.02 | ₩32,439 | ₩32,947 | ₩32,158 | ₩32,385 | -0.16% | 106.9만 |
|---|
| 2026.04.01 | ₩32,051 | ₩32,225 | ₩31,517 | ₩31,650 | -1.25% | 129.1만 |
|---|
| 2026.03.31 | ₩32,506 | ₩33,014 | ₩31,476 | ₩31,918 | -1.81% | 271만 |
|---|
| 2026.03.30 | ₩32,613 | ₩32,813 | ₩32,332 | ₩32,439 | -0.53% | 135.3만 |
|---|
| 2026.03.27 | ₩32,171 | ₩33,187 | ₩31,877 | ₩33,120 | +2.95% | 287.6만 |
|---|
| 2026.03.26 | ₩32,078 | ₩32,265 | ₩31,757 | ₩31,837 | -0.75% | 131.5만 |
|---|
| 2026.03.25 | ₩31,383 | ₩31,717 | ₩31,263 | ₩31,623 | +0.77% | 108.6만 |
|---|
| 2026.03.24 | ₩32,319 | ₩33,027 | ₩32,305 | ₩32,532 | +0.66% | 141.3만 |
|---|
| 2026.03.23 | ₩30,715 | ₩32,024 | ₩30,608 | ₩31,730 | +3.31% | 163.6만 |
|---|
| 2026.03.20 | ₩32,345 | ₩32,706 | ₩32,038 | ₩32,265 | -0.25% | 183.9만 |
|---|
| 2026.03.19 | ₩32,867 | ₩33,668 | ₩32,506 | ₩32,706 | -0.49% | 456.4만 |
|---|
| 2026.03.18 | ₩30,113 | ₩30,608 | ₩30,113 | ₩30,541 | +1.42% | 146.1만 |
|---|
| 2026.03.17 | ₩29,993 | ₩30,554 | ₩29,873 | ₩30,247 | +0.85% | 123.9만 |
|---|
| 2026.03.16 | ₩29,645 | ₩29,886 | ₩29,431 | ₩29,672 | +0.09% | 148.8만 |
|---|
| 2026.03.13 | ₩29,538 | ₩29,846 | ₩29,004 | ₩29,659 | +0.41% | 137.9만 |
|---|
| 2026.03.12 | ₩29,993 | ₩30,046 | ₩29,699 | ₩29,846 | -0.49% | 141.2만 |
|---|
| 2026.03.11 | ₩29,017 | ₩29,766 | ₩29,017 | ₩29,699 | +2.35% | 112.2만 |
|---|
| 2026.03.10 | ₩28,777 | ₩29,204 | ₩28,175 | ₩28,603 | -0.60% | 181.6만 |
|---|
| 2026.03.09 | ₩29,204 | ₩29,672 | ₩28,576 | ₩29,218 | +0.05% | 246.9만 |
|---|
| 2026.03.06 | ₩29,311 | ₩29,993 | ₩29,057 | ₩29,859 | +1.87% | 122.8만 |
|---|
| 2026.03.05 | ₩29,552 | ₩29,712 | ₩29,017 | ₩29,231 | -1.09% | 220.3만 |
|---|
| 2026.03.04 | ₩28,269 | ₩29,351 | ₩28,188 | ₩29,298 | +3.64% | 180만 |
|---|
| 2026.03.03 | ₩28,857 | ₩29,284 | ₩28,229 | ₩28,763 | -0.32% | 153.1만 |
|---|
| 2026.03.02 | ₩28,777 | ₩28,843 | ₩28,135 | ₩28,616 | -0.56% | 154.8만 |
|---|
| 2026.02.27 | ₩26,986 | ₩27,413 | ₩26,986 | ₩27,373 | +1.44% | 93.9만 |
|---|
| 2026.02.26 | ₩26,411 | ₩26,678 | ₩26,264 | ₩26,451 | +0.15% | 92.3만 |
|---|
| 2026.02.25 | ₩26,718 | ₩26,892 | ₩26,518 | ₩26,692 | -0.10% | 99.2만 |
|---|
| 2026.02.24 | ₩26,063 | ₩26,197 | ₩25,836 | ₩26,157 | +0.36% | 71.7만 |
|---|
| 2026.02.23 | ₩26,010 | ₩26,224 | ₩25,636 | ₩25,636 | -1.44% | 78.4만 |
|---|
| 2026.02.20 | ₩25,596 | ₩26,050 | ₩25,555 | ₩25,996 | +1.57% | 80.7만 |
|---|
| 2026.02.19 | ₩25,395 | ₩25,636 | ₩25,168 | ₩25,475 | +0.32% | 144.4만 |
|---|
| 2026.02.18 | ₩24,834 | ₩25,048 | ₩24,393 | ₩25,021 | +0.75% | 84.7만 |
|---|
| 2026.02.17 | ₩24,393 | ₩24,486 | ₩23,925 | ₩24,419 | +0.11% | 94.4만 |
|---|
| 2026.02.13 | ₩24,379 | ₩24,914 | ₩24,366 | ₩24,887 | +2.08% | 91.7만 |
|---|
| 2026.02.12 | ₩24,994 | ₩25,128 | ₩24,339 | ₩24,606 | -1.55% | 101.7만 |
|---|
| 2026.02.11 | ₩24,794 | ₩25,154 | ₩24,780 | ₩25,061 | +1.08% | 92.8만 |
|---|
| 2026.02.10 | ₩24,727 | ₩24,820 | ₩24,486 | ₩24,647 | -0.32% | 42.8만 |
|---|
| 2026.02.09 | ₩24,379 | ₩24,767 | ₩24,299 | ₩24,753 | +1.54% | 57.9만 |
|---|
| 2026.02.06 | ₩23,791 | ₩24,272 | ₩23,724 | ₩24,259 | +1.97% | 65.4만 |
|---|
| 2026.02.05 | ₩24,058 | ₩24,179 | ₩23,724 | ₩23,845 | -0.89% | 100.7만 |
|---|
| 2026.02.04 | ₩24,072 | ₩24,379 | ₩23,885 | ₩24,339 | +1.11% | 145.4만 |
|---|
| 2026.02.03 | ₩23,176 | ₩23,845 | ₩23,176 | ₩23,791 | +2.65% | 95.8만 |
|---|
| 2026.02.02 | ₩22,962 | ₩23,363 | ₩22,882 | ₩23,029 | +0.29% | 94.5만 |
|---|
| 2026.01.30 | ₩23,751 | ₩23,911 | ₩23,297 | ₩23,551 | -0.84% | 77.8만 |
|---|
| 2026.01.29 | ₩23,764 | ₩24,219 | ₩23,444 | ₩23,617 | -0.62% | 148.4만 |
|---|
| 2026.01.28 | ₩23,363 | ₩23,470 | ₩23,029 | ₩23,283 | -0.34% | 67.1만 |
|---|
| 2026.01.27 | ₩22,722 | ₩23,190 | ₩22,668 | ₩23,190 | +2.06% | 57.1만 |
|---|
| 2026.01.26 | ₩22,602 | ₩22,628 | ₩22,388 | ₩22,495 | -0.47% | 69.9만 |
|---|
| 2026.01.23 | ₩22,147 | ₩22,414 | ₩22,147 | ₩22,348 | +0.91% | 51.7만 |
|---|
| 2026.01.22 | ₩21,813 | ₩22,000 | ₩21,813 | ₩21,893 | +0.37% | 66.7만 |
|---|
| 2026.01.21 | ₩21,385 | ₩21,773 | ₩21,359 | ₩21,746 | +1.69% | 147.4만 |
|---|
| 2026.01.20 | ₩21,265 | ₩21,372 | ₩21,105 | ₩21,145 | -0.57% | 56.6만 |
|---|
| 2026.01.16 | ₩21,105 | ₩21,292 | ₩21,105 | ₩21,278 | +0.82% | 67.9만 |
|---|
| 2026.01.15 | ₩21,332 | ₩21,359 | ₩21,065 | ₩21,065 | -1.25% | 97.1만 |
|---|
| 2026.01.14 | ₩21,345 | ₩21,947 | ₩21,332 | ₩21,572 | +1.06% | 179.5만 |
|---|
| 2026.01.13 | ₩21,024 | ₩21,305 | ₩21,024 | ₩21,145 | +0.57% | 127만 |
|---|
| 2026.01.12 | ₩21,238 | ₩21,399 | ₩21,131 | ₩21,385 | +0.69% | 61만 |
|---|
| 2026.01.09 | ₩21,024 | ₩21,332 | ₩21,024 | ₩21,198 | +0.83% | 58.1만 |
|---|
| 2026.01.08 | ₩20,664 | ₩21,105 | ₩20,650 | ₩20,984 | +1.55% | 115.5만 |
|---|
| 2026.01.07 | ₩20,717 | ₩20,717 | ₩20,490 | ₩20,503 | -1.03% | 128.2만 |
|---|
| 2026.01.06 | ₩21,078 | ₩21,212 | ₩20,811 | ₩20,864 | -1.01% | 122.4만 |
|---|
| 2026.01.05 | ₩20,971 | ₩21,065 | ₩20,597 | ₩20,971 | 0.00% | 130.6만 |
|---|
| 2026.01.02 | ₩20,998 | ₩21,399 | ₩20,904 | ₩21,372 | +1.78% | 77.8만 |
|---|
| 2025.12.31 | ₩20,984 | ₩20,984 | ₩20,811 | ₩20,837 | -0.70% | 63만 |
|---|
| 2025.12.30 | ₩20,944 | ₩21,024 | ₩20,877 | ₩20,877 | -0.32% | 54.4만 |
|---|
| 2025.12.29 | ₩20,610 | ₩20,744 | ₩20,610 | ₩20,744 | +0.65% | 69.4만 |
|---|
| 2025.12.26 | ₩20,517 | ₩20,623 | ₩20,476 | ₩20,530 | +0.07% | 77.6만 |
|---|
| 2025.12.24 | ₩20,717 | ₩20,784 | ₩20,597 | ₩20,610 | -0.52% | 42.4만 |
|---|
| 2025.12.23 | ₩20,704 | ₩20,784 | ₩20,517 | ₩20,690 | -0.06% | 135.2만 |
|---|
| 2025.12.22 | ₩20,263 | ₩20,383 | ₩20,209 | ₩20,356 | +0.46% | 134만 |
|---|
| 2025.12.19 | ₩19,835 | ₩20,236 | ₩19,835 | ₩19,915 | +0.40% | 240.2만 |
|---|
| 2025.12.18 | ₩20,249 | ₩20,249 | ₩19,474 | ₩19,487 | -3.76% | 296.4만 |
|---|
| 2025.12.17 | ₩20,851 | ₩20,864 | ₩20,517 | ₩20,650 | -0.96% | 189.7만 |
|---|
| 2025.12.16 | ₩21,278 | ₩21,305 | ₩20,730 | ₩20,917 | -1.70% | 122만 |
|---|
| 2025.12.15 | ₩21,706 | ₩21,773 | ₩21,305 | ₩21,506 | -0.92% | 102.3만 |
|---|
| 2025.12.12 | ₩21,960 | ₩22,000 | ₩21,653 | ₩21,679 | -1.28% | 45.2만 |
|---|
| 2025.12.11 | ₩21,853 | ₩22,067 | ₩21,853 | ₩21,893 | +0.18% | 42.2만 |
|---|
| 2025.12.10 | ₩22,027 | ₩22,080 | ₩21,679 | ₩22,027 | 0.00% | 58.6만 |
|---|
| 2025.12.09 | ₩22,013 | ₩22,160 | ₩21,987 | ₩22,027 | +0.06% | 59.4만 |
|---|
| 2025.12.08 | ₩22,227 | ₩22,348 | ₩22,000 | ₩22,000 | -1.02% | 59.2만 |
|---|
| 2025.12.05 | ₩22,374 | ₩22,561 | ₩22,134 | ₩22,160 | -0.96% | 55.2만 |
|---|
| 2025.12.04 | ₩22,602 | ₩22,655 | ₩22,481 | ₩22,575 | -0.12% | 58만 |
|---|
| 2025.12.03 | ₩22,401 | ₩22,695 | ₩22,401 | ₩22,561 | +0.72% | 84.2만 |
|---|
| 2025.12.02 | ₩22,214 | ₩22,321 | ₩22,054 | ₩22,267 | +0.24% | 50.2만 |
|---|
| 2025.12.01 | ₩22,013 | ₩22,227 | ₩22,000 | ₩22,040 | +0.12% | 49만 |
|---|
| 2025.11.28 | ₩21,733 | ₩21,933 | ₩21,666 | ₩21,866 | +0.62% | 22.9만 |
|---|
| 2025.11.26 | ₩21,840 | ₩22,054 | ₩21,800 | ₩21,987 | +0.67% | 49.9만 |
|---|
| 2025.11.25 | ₩21,786 | ₩21,786 | ₩21,425 | ₩21,719 | -0.31% | 52.8만 |
|---|
| 2025.11.24 | ₩21,746 | ₩21,866 | ₩21,479 | ₩21,773 | +0.12% | 55.6만 |
|---|
| 2025.11.21 | ₩21,907 | ₩22,174 | ₩21,853 | ₩22,013 | +0.49% | 65.2만 |
|---|
| 2025.11.20 | ₩22,735 | ₩22,856 | ₩22,160 | ₩22,174 | -2.47% | 74만 |
|---|
| 2025.11.19 | ₩22,642 | ₩22,695 | ₩22,535 | ₩22,642 | 0.00% | 59만 |
|---|
| 2025.11.18 | ₩22,708 | ₩22,882 | ₩22,548 | ₩22,762 | +0.24% | 83.2만 |
|---|
| 2025.11.17 | ₩23,109 | ₩23,270 | ₩22,856 | ₩22,962 | -0.64% | 74.3만 |
|---|
| 2025.11.14 | ₩22,949 | ₩23,216 | ₩22,775 | ₩23,176 | +0.99% | 71.4만 |
|---|
| 2025.11.13 | ₩22,949 | ₩23,190 | ₩22,802 | ₩22,856 | -0.41% | 107.3만 |
|---|
| 2025.11.12 | ₩23,350 | ₩23,457 | ₩23,297 | ₩23,363 | +0.06% | 54.4만 |
|---|
| 2025.11.11 | ₩23,163 | ₩23,537 | ₩23,109 | ₩23,524 | +1.56% | 78.3만 |
|---|
| 2025.11.10 | ₩22,722 | ₩23,029 | ₩22,642 | ₩23,003 | +1.24% | 65.9만 |
|---|
| 2025.11.07 | ₩22,254 | ₩22,602 | ₩22,201 | ₩22,575 | +1.44% | 66.8만 |
|---|
| 2025.11.06 | ₩22,120 | ₩22,214 | ₩21,973 | ₩22,107 | -0.06% | 64.7만 |
|---|
| 2025.11.05 | ₩21,786 | ₩22,040 | ₩21,746 | ₩21,893 | +0.49% | 70.1만 |
|---|
| 2025.11.04 | ₩21,572 | ₩21,773 | ₩21,479 | ₩21,733 | +0.74% | 60.3만 |
|---|
| 2025.11.03 | ₩21,786 | ₩21,920 | ₩21,639 | ₩21,920 | +0.61% | 114.3만 |
|---|
| 2025.10.31 | ₩21,626 | ₩21,800 | ₩21,559 | ₩21,666 | +0.19% | 70.5만 |
|---|
| 2025.10.30 | ₩21,412 | ₩21,532 | ₩21,305 | ₩21,399 | -0.06% | 51.3만 |
|---|
| 2025.10.29 | ₩21,359 | ₩21,519 | ₩21,278 | ₩21,345 | -0.06% | 62.1만 |
|---|
| 2025.10.28 | ₩21,265 | ₩21,278 | ₩21,145 | ₩21,212 | -0.25% | 55.8만 |
|---|
| 2025.10.27 | ₩21,492 | ₩21,572 | ₩21,452 | ₩21,546 | +0.25% | 71.3만 |
|---|
| 2025.10.24 | ₩21,305 | ₩21,385 | ₩21,238 | ₩21,238 | -0.31% | 54.6만 |
|---|
| 2025.10.23 | ₩21,051 | ₩21,372 | ₩21,038 | ₩21,292 | +1.14% | 106.9만 |
|---|
| 2025.10.22 | ₩20,062 | ₩20,530 | ₩20,035 | ₩20,410 | +1.73% | 140만 |
|---|
| 2025.10.21 | ₩19,407 | ₩19,461 | ₩19,220 | ₩19,327 | -0.41% | 70.3만 |
|---|
| 2025.10.20 | ₩19,354 | ₩19,487 | ₩19,314 | ₩19,394 | +0.21% | 58.7만 |
|---|
| 2025.10.17 | ₩19,273 | ₩19,340 | ₩19,140 | ₩19,300 | +0.14% | 64.4만 |
|---|
| 2025.10.16 | ₩19,608 | ₩19,715 | ₩19,380 | ₩19,447 | -0.82% | 73.8만 |
|---|
| 2025.10.15 | ₩19,461 | ₩19,594 | ₩19,327 | ₩19,434 | -0.14% | 61.5만 |
|---|
| 2025.10.14 | ₩19,086 | ₩19,407 | ₩19,073 | ₩19,314 | +1.19% | 76.6만 |
|---|
| 2025.10.13 | ₩19,394 | ₩19,434 | ₩19,220 | ₩19,354 | -0.21% | 66.5만 |
|---|
| 2025.10.10 | ₩19,661 | ₩19,715 | ₩19,073 | ₩19,086 | -2.92% | 94.5만 |
|---|
