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 | ₩30,122 | ₩30,471 | ₩30,122 | ₩30,270 | +0.49% | 42.5만 |
| 2026.10.08 | ₩30,283 | ₩30,578 | ₩30,149 | ₩30,296 | +0.04% | 62.2만 |
| 2026.10.07 | ₩29,358 | ₩29,746 | ₩29,076 | ₩29,197 | -0.55% | 51만 |
| 2026.10.06 | ₩29,130 | ₩29,264 | ₩28,915 | ₩29,170 | +0.14% | 37.5만 |
| 2026.10.05 | ₩29,089 | ₩29,411 | ₩29,009 | ₩29,197 | +0.37% | 49.8만 |
| 2026.10.02 | ₩28,955 | ₩29,237 | ₩28,754 | ₩29,223 | +0.93% | 66.5만 |
| 2026.10.01 | ₩28,969 | ₩29,358 | ₩28,861 | ₩29,237 | +0.93% | 79.1만 |
| 2026.09.30 | ₩29,814 | ₩30,028 | ₩29,706 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,733 |
| -0.27% |
| 52.6만 |
| 2026.09.29 | ₩29,009 | ₩29,237 | ₩28,902 | ₩29,103 | +0.32% | 53.4만 |
|---|
| 2026.09.28 | ₩29,974 | ₩30,055 | ₩29,599 | ₩29,626 | -1.16% | 59.6만 |
|---|
| 2026.09.25 | ₩29,612 | ₩29,854 | ₩29,518 | ₩29,559 | -0.18% | 64.2만 |
|---|
| 2026.09.24 | ₩30,055 | ₩30,202 | ₩29,787 | ₩29,907 | -0.49% | 73.1만 |
|---|
| 2026.09.23 | ₩29,907 | ₩29,961 | ₩29,626 | ₩29,746 | -0.54% | 65.1만 |
|---|
| 2026.09.22 | ₩29,948 | ₩30,243 | ₩29,787 | ₩29,894 | -0.18% | 42.5만 |
|---|
| 2026.09.21 | ₩30,940 | ₩30,940 | ₩30,417 | ₩30,457 | -1.56% | 60.9만 |
|---|
| 2026.09.18 | ₩31,195 | ₩31,490 | ₩30,927 | ₩31,074 | -0.39% | 74.5만 |
|---|
| 2026.09.17 | ₩31,262 | ₩31,731 | ₩31,208 | ₩31,664 | +1.29% | 44.7만 |
|---|
| 2026.09.16 | ₩31,892 | ₩31,892 | ₩30,913 | ₩30,940 | -2.99% | 69.4만 |
|---|
| 2026.09.15 | ₩31,114 | ₩32,254 | ₩31,088 | ₩32,161 | +3.36% | 114.5만 |
|---|
| 2026.09.14 | ₩31,839 | ₩32,013 | ₩31,637 | ₩31,839 | 0.00% | 82.8만 |
|---|
| 2026.09.11 | ₩31,436 | ₩31,839 | ₩31,289 | ₩31,772 | +1.07% | 70.1만 |
|---|
| 2026.09.10 | ₩32,187 | ₩32,187 | ₩31,490 | ₩32,040 | -0.46% | 64.2만 |
|---|
| 2026.09.09 | ₩32,415 | ₩32,563 | ₩32,321 | ₩32,442 | +0.08% | 69.7만 |
|---|
| 2026.09.08 | ₩31,329 | ₩31,812 | ₩31,262 | ₩31,490 | +0.51% | 54.4만 |
|---|
| 2026.09.04 | ₩30,524 | ₩30,672 | ₩30,323 | ₩30,538 | +0.04% | 39.6만 |
|---|
| 2026.09.03 | ₩31,839 | ₩31,986 | ₩31,678 | ₩31,812 | -0.08% | 35.8만 |
|---|
| 2026.09.02 | ₩31,664 | ₩32,067 | ₩31,570 | ₩31,959 | +0.93% | 79.1만 |
|---|
| 2026.09.01 | ₩31,584 | ₩32,107 | ₩31,570 | ₩32,053 | +1.49% | 69.8만 |
|---|
| 2026.08.31 | ₩31,289 | ₩31,356 | ₩30,873 | ₩31,222 | -0.21% | 65.2만 |
|---|
| 2026.08.28 | ₩31,329 | ₩31,329 | ₩30,886 | ₩30,927 | -1.28% | 33.6만 |
|---|
| 2026.08.27 | ₩30,766 | ₩31,342 | ₩30,752 | ₩31,235 | +1.53% | 47.1만 |
|---|
| 2026.08.26 | ₩30,605 | ₩30,886 | ₩30,605 | ₩30,712 | +0.35% | 60.8만 |
|---|
| 2026.08.25 | ₩30,471 | ₩31,611 | ₩30,471 | ₩30,658 | +0.62% | 86.2만 |
|---|
| 2026.08.24 | ₩32,187 | ₩32,295 | ₩31,906 | ₩31,946 | -0.75% | 34.9만 |
|---|
| 2026.08.21 | ₩32,657 | ₩32,751 | ₩32,536 | ₩32,630 | -0.08% | 30.8만 |
|---|
| 2026.08.20 | ₩32,415 | ₩32,657 | ₩32,321 | ₩32,348 | -0.21% | 34.6만 |
|---|
| 2026.08.19 | ₩31,879 | ₩32,254 | ₩31,879 | ₩32,040 | +0.50% | 39.1만 |
|---|
| 2026.08.18 | ₩31,865 | ₩31,865 | ₩31,450 | ₩31,463 | -1.26% | 40.2만 |
|---|
| 2026.08.17 | ₩31,423 | ₩31,745 | ₩31,302 | ₩31,664 | +0.77% | 44만 |
|---|
| 2026.08.14 | ₩30,967 | ₩31,249 | ₩30,860 | ₩31,074 | +0.35% | 44.2만 |
|---|
| 2026.08.13 | ₩30,457 | ₩30,685 | ₩30,256 | ₩30,578 | +0.40% | 33.5만 |
|---|
| 2026.08.12 | ₩30,927 | ₩31,021 | ₩30,726 | ₩30,793 | -0.43% | 39.9만 |
|---|
| 2026.08.11 | ₩30,954 | ₩31,356 | ₩30,954 | ₩31,249 | +0.95% | 38.1만 |
|---|
| 2026.08.10 | ₩30,417 | ₩31,021 | ₩30,310 | ₩30,940 | +1.72% | 58.7만 |
|---|
| 2026.08.07 | ₩30,149 | ₩30,323 | ₩29,988 | ₩30,068 | -0.27% | 32.8만 |
|---|
| 2026.08.06 | ₩30,283 | ₩30,524 | ₩30,001 | ₩30,444 | +0.53% | 46.8만 |
|---|
| 2026.08.05 | ₩30,216 | ₩30,243 | ₩29,492 | ₩29,532 | -2.26% | 100.5만 |
|---|
| 2026.08.04 | ₩30,444 | ₩30,444 | ₩29,974 | ₩30,068 | -1.23% | 68.4만 |
|---|
| 2026.08.03 | ₩30,457 | ₩30,605 | ₩30,109 | ₩30,430 | -0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩31,396 | ₩31,584 | ₩31,141 | ₩31,463 | +0.21% | 67.1만 |
|---|
| 2026.07.30 | ₩30,833 | ₩31,396 | ₩30,618 | ₩31,356 | +1.70% | 145.6만 |
|---|
| 2026.07.29 | ₩30,752 | ₩31,342 | ₩30,672 | ₩31,155 | +1.31% | 101.6만 |
|---|
| 2026.07.28 | ₩30,135 | ₩30,457 | ₩29,653 | ₩29,693 | -1.47% | 106.4만 |
|---|
| 2026.07.27 | ₩29,223 | ₩29,626 | ₩29,089 | ₩29,237 | +0.05% | 63만 |
|---|
| 2026.07.24 | ₩30,122 | ₩30,511 | ₩30,082 | ₩30,256 | +0.45% | 54.9만 |
|---|
| 2026.07.23 | ₩30,162 | ₩30,296 | ₩29,921 | ₩29,961 | -0.67% | 56.1만 |
|---|
| 2026.07.22 | ₩30,122 | ₩30,296 | ₩29,961 | ₩30,082 | -0.13% | 43.6만 |
|---|
| 2026.07.21 | ₩29,425 | ₩29,840 | ₩29,425 | ₩29,814 | +1.32% | 52.8만 |
|---|
| 2026.07.20 | ₩28,902 | ₩29,277 | ₩28,633 | ₩29,036 | +0.46% | 160.5만 |
|---|
| 2026.07.17 | ₩28,285 | ₩29,143 | ₩28,285 | ₩29,130 | +2.99% | 63.3만 |
|---|
| 2026.07.16 | ₩27,735 | ₩27,896 | ₩27,627 | ₩27,627 | -0.39% | 77.3만 |
|---|
| 2026.07.15 | ₩28,083 | ₩28,124 | ₩27,668 | ₩28,003 | -0.29% | 49.2만 |
|---|
| 2026.07.14 | ₩28,271 | ₩28,459 | ₩28,030 | ₩28,204 | -0.24% | 95.1만 |
|---|
| 2026.07.13 | ₩27,413 | ₩27,708 | ₩27,265 | ₩27,534 | +0.44% | 69.9만 |
|---|
| 2026.07.10 | ₩26,970 | ₩27,118 | ₩26,836 | ₩27,064 | +0.35% | 35.5만 |
|---|
| 2026.07.09 | ₩27,185 | ₩27,239 | ₩26,783 | ₩26,823 | -1.33% | 50.7만 |
|---|
| 2026.07.08 | ₩26,836 | ₩27,399 | ₩26,823 | ₩27,198 | +1.35% | 78.4만 |
|---|
| 2026.07.07 | ₩26,139 | ₩26,635 | ₩26,139 | ₩26,581 | +1.69% | 72.9만 |
|---|
| 2026.07.06 | ₩26,152 | ₩26,313 | ₩26,018 | ₩26,032 | -0.46% | 57만 |
|---|
| 2026.07.02 | ₩26,085 | ₩26,340 | ₩26,072 | ₩26,206 | +0.46% | 60.7만 |
|---|
| 2026.07.01 | ₩25,911 | ₩26,152 | ₩25,884 | ₩25,924 | +0.05% | 102.4만 |
|---|
| 2026.06.30 | ₩26,005 | ₩26,058 | ₩25,871 | ₩25,911 | -0.36% | 86.8만 |
|---|
| 2026.06.29 | ₩25,777 | ₩25,897 | ₩25,576 | ₩25,602 | -0.68% | 71.6만 |
|---|
| 2026.06.26 | ₩25,495 | ₩25,589 | ₩25,294 | ₩25,401 | -0.37% | 57.2만 |
|---|
| 2026.06.25 | ₩25,307 | ₩25,736 | ₩25,213 | ₩25,562 | +1.01% | 63.8만 |
|---|
| 2026.06.24 | ₩25,830 | ₩25,844 | ₩25,482 | ₩25,562 | -1.04% | 125.7만 |
|---|
| 2026.06.23 | ₩26,729 | ₩26,783 | ₩26,447 | ₩26,501 | -0.85% | 116.2만 |
|---|
| 2026.06.22 | ₩27,011 | ₩27,252 | ₩26,769 | ₩27,171 | +0.60% | 89.8만 |
|---|
| 2026.06.18 | ₩26,823 | ₩26,903 | ₩26,394 | ₩26,890 | +0.25% | 109.5만 |
|---|
| 2026.06.17 | ₩27,373 | ₩27,627 | ₩26,850 | ₩26,957 | -1.52% | 173.7만 |
|---|
| 2026.06.16 | ₩27,802 | ₩28,191 | ₩27,775 | ₩27,869 | +0.24% | 88만 |
|---|
| 2026.06.15 | ₩28,499 | ₩28,727 | ₩27,668 | ₩27,708 | -2.78% | 208.8만 |
|---|
| 2026.06.12 | ₩29,250 | ₩33,140 | ₩29,250 | ₩30,940 | +5.78% | 693.5만 |
|---|
| 2026.06.11 | ₩29,760 | ₩29,881 | ₩29,103 | ₩29,143 | -2.07% | 59.9만 |
|---|
| 2026.06.10 | ₩29,371 | ₩30,028 | ₩29,304 | ₩29,545 | +0.59% | 102.1만 |
|---|
| 2026.06.09 | ₩29,156 | ₩29,290 | ₩28,674 | ₩29,130 | -0.09% | 70.4만 |
|---|
| 2026.06.08 | ₩29,116 | ₩29,170 | ₩28,835 | ₩29,076 | -0.14% | 55.7만 |
|---|
| 2026.06.05 | ₩29,599 | ₩29,599 | ₩28,607 | ₩28,607 | -3.35% | 67.1만 |
|---|
| 2026.06.04 | ₩29,706 | ₩30,068 | ₩29,706 | ₩29,921 | +0.72% | 53.9만 |
|---|
| 2026.06.03 | ₩30,216 | ₩30,243 | ₩29,894 | ₩29,934 | -0.93% | 64만 |
|---|
| 2026.06.02 | ₩29,974 | ₩30,363 | ₩29,974 | ₩30,189 | +0.72% | 51.6만 |
|---|
| 2026.06.01 | ₩29,760 | ₩30,109 | ₩29,612 | ₩29,760 | 0.00% | 74.1만 |
|---|
| 2026.05.29 | ₩29,290 | ₩29,478 | ₩29,076 | ₩29,277 | -0.05% | 70.6만 |
|---|
| 2026.05.28 | ₩29,451 | ₩29,451 | ₩28,982 | ₩29,210 | -0.82% | 43.8만 |
|---|
| 2026.05.27 | ₩29,049 | ₩29,290 | ₩28,848 | ₩29,103 | +0.18% | 76.1만 |
|---|
| 2026.05.26 | ₩29,586 | ₩29,666 | ₩29,156 | ₩29,170 | -1.41% | 83.5만 |
|---|
| 2026.05.22 | ₩30,444 | ₩30,605 | ₩30,135 | ₩30,296 | -0.48% | 62.5만 |
|---|
| 2026.05.21 | ₩30,632 | ₩30,766 | ₩30,176 | ₩30,256 | -1.23% | 53.6만 |
|---|
| 2026.05.20 | ₩30,954 | ₩31,289 | ₩30,417 | ₩30,511 | -1.43% | 90.3만 |
|---|
| 2026.05.19 | ₩30,967 | ₩31,262 | ₩30,672 | ₩31,208 | +0.78% | 44.8만 |
|---|
| 2026.05.18 | ₩30,632 | ₩31,222 | ₩30,565 | ₩30,967 | +1.09% | 82.9만 |
|---|
| 2026.05.15 | ₩30,082 | ₩30,873 | ₩30,082 | ₩30,819 | +2.45% | 86.5만 |
|---|
| 2026.05.14 | ₩29,854 | ₩30,149 | ₩29,773 | ₩29,934 | +0.27% | 57.5만 |
|---|
| 2026.05.13 | ₩30,202 | ₩30,216 | ₩29,961 | ₩30,109 | -0.31% | 57.3만 |
|---|
| 2026.05.12 | ₩29,572 | ₩30,256 | ₩29,559 | ₩30,176 | +2.04% | 72.7만 |
|---|
| 2026.05.11 | ₩29,827 | ₩29,948 | ₩29,599 | ₩29,867 | +0.13% | 64.2만 |
|---|
| 2026.05.08 | ₩29,076 | ₩29,250 | ₩28,754 | ₩28,928 | -0.51% | 76.4만 |
|---|
| 2026.05.07 | ₩29,183 | ₩29,572 | ₩28,861 | ₩29,384 | +0.69% | 113.3만 |
|---|
| 2026.05.06 | ₩30,256 | ₩30,498 | ₩29,867 | ₩30,068 | -0.62% | 95.9만 |
|---|
| 2026.05.05 | ₩31,396 | ₩31,651 | ₩31,222 | ₩31,477 | +0.26% | 58.1만 |
|---|
| 2026.05.04 | ₩31,249 | ₩31,530 | ₩31,034 | ₩31,463 | +0.69% | 72.7만 |
|---|
| 2026.05.01 | ₩31,463 | ₩31,731 | ₩31,061 | ₩31,557 | +0.30% | 64.3만 |
|---|
| 2026.04.30 | ₩31,959 | ₩32,187 | ₩31,745 | ₩31,986 | +0.08% | 108.7만 |
|---|
| 2026.04.29 | ₩31,973 | ₩32,281 | ₩31,718 | ₩32,187 | +0.67% | 90만 |
|---|
| 2026.04.28 | ₩31,396 | ₩31,436 | ₩31,074 | ₩31,195 | -0.64% | 55.5만 |
|---|
| 2026.04.27 | ₩31,061 | ₩31,262 | ₩30,833 | ₩31,007 | -0.17% | 46.2만 |
|---|
| 2026.04.24 | ₩30,940 | ₩31,088 | ₩30,752 | ₩30,900 | -0.13% | 74.3만 |
|---|
| 2026.04.23 | ₩30,457 | ₩31,182 | ₩30,444 | ₩30,886 | +1.41% | 112만 |
|---|
| 2026.04.22 | ₩30,028 | ₩30,202 | ₩29,854 | ₩30,109 | +0.27% | 123.8만 |
|---|
| 2026.04.21 | ₩30,256 | ₩30,538 | ₩29,921 | ₩30,498 | +0.80% | 87.1만 |
|---|
| 2026.04.20 | ₩30,417 | ₩30,511 | ₩30,216 | ₩30,310 | -0.35% | 77.3만 |
|---|
| 2026.04.17 | ₩30,712 | ₩30,712 | ₩29,358 | ₩30,042 | -2.18% | 184.5만 |
|---|
| 2026.04.16 | ₩31,557 | ₩32,013 | ₩31,544 | ₩31,986 | +1.36% | 64만 |
|---|
| 2026.04.15 | ₩31,637 | ₩31,946 | ₩31,530 | ₩31,624 | -0.04% | 65.1만 |
|---|
| 2026.04.14 | ₩31,852 | ₩32,187 | ₩31,530 | ₩31,691 | -0.51% | 100.3만 |
|---|
| 2026.04.13 | ₩32,268 | ₩32,670 | ₩31,946 | ₩32,107 | -0.50% | 134.7만 |
|---|
| 2026.04.10 | ₩31,409 | ₩31,798 | ₩31,409 | ₩31,758 | +1.11% | 63.3만 |
|---|
| 2026.04.09 | ₩31,879 | ₩32,120 | ₩31,195 | ₩31,342 | -1.68% | 175만 |
|---|
| 2026.04.08 | ₩30,591 | ₩31,718 | ₩30,095 | ₩31,691 | +3.59% | 315.8만 |
|---|
| 2026.04.07 | ₩33,099 | ₩33,408 | ₩32,979 | ₩33,099 | 0.00% | 75.9만 |
|---|
| 2026.04.06 | ₩32,576 | ₩32,871 | ₩32,321 | ₩32,737 | +0.49% | 62.7만 |
|---|
| 2026.04.02 | ₩32,549 | ₩33,059 | ₩32,268 | ₩32,496 | -0.16% | 106.9만 |
|---|
| 2026.04.01 | ₩32,161 | ₩32,335 | ₩31,624 | ₩31,758 | -1.25% | 129.1만 |
|---|
| 2026.03.31 | ₩32,617 | ₩33,126 | ₩31,584 | ₩32,026 | -1.81% | 271만 |
|---|
| 2026.03.30 | ₩32,724 | ₩32,925 | ₩32,442 | ₩32,549 | -0.53% | 135.3만 |
|---|
| 2026.03.27 | ₩32,281 | ₩33,301 | ₩31,986 | ₩33,233 | +2.95% | 287.6만 |
|---|
| 2026.03.26 | ₩32,187 | ₩32,375 | ₩31,865 | ₩31,946 | -0.75% | 131.5만 |
|---|
| 2026.03.25 | ₩31,490 | ₩31,825 | ₩31,369 | ₩31,731 | +0.77% | 108.6만 |
|---|
| 2026.03.24 | ₩32,429 | ₩33,140 | ₩32,415 | ₩32,643 | +0.66% | 141.3만 |
|---|
| 2026.03.23 | ₩30,819 | ₩32,134 | ₩30,712 | ₩31,839 | +3.31% | 163.6만 |
|---|
| 2026.03.20 | ₩32,456 | ₩32,818 | ₩32,147 | ₩32,375 | -0.25% | 183.9만 |
|---|
| 2026.03.19 | ₩32,979 | ₩33,783 | ₩32,617 | ₩32,818 | -0.49% | 456.4만 |
|---|
| 2026.03.18 | ₩30,216 | ₩30,712 | ₩30,216 | ₩30,645 | +1.42% | 146.1만 |
|---|
| 2026.03.17 | ₩30,095 | ₩30,658 | ₩29,974 | ₩30,350 | +0.85% | 123.9만 |
|---|
| 2026.03.16 | ₩29,746 | ₩29,988 | ₩29,532 | ₩29,773 | +0.09% | 148.8만 |
|---|
| 2026.03.13 | ₩29,639 | ₩29,948 | ₩29,103 | ₩29,760 | +0.41% | 137.9만 |
|---|
| 2026.03.12 | ₩30,095 | ₩30,149 | ₩29,800 | ₩29,948 | -0.49% | 141.2만 |
|---|
| 2026.03.11 | ₩29,116 | ₩29,867 | ₩29,116 | ₩29,800 | +2.35% | 112.2만 |
|---|
| 2026.03.10 | ₩28,875 | ₩29,304 | ₩28,271 | ₩28,700 | -0.60% | 181.6만 |
|---|
| 2026.03.09 | ₩29,304 | ₩29,773 | ₩28,674 | ₩29,317 | +0.05% | 246.9만 |
|---|
| 2026.03.06 | ₩29,411 | ₩30,095 | ₩29,156 | ₩29,961 | +1.87% | 122.8만 |
|---|
| 2026.03.05 | ₩29,653 | ₩29,814 | ₩29,116 | ₩29,331 | -1.09% | 220.3만 |
|---|
| 2026.03.04 | ₩28,365 | ₩29,451 | ₩28,285 | ₩29,398 | +3.64% | 180만 |
|---|
| 2026.03.03 | ₩28,955 | ₩29,384 | ₩28,325 | ₩28,861 | -0.32% | 153.1만 |
|---|
| 2026.03.02 | ₩28,875 | ₩28,942 | ₩28,231 | ₩28,714 | -0.56% | 154.8만 |
|---|
| 2026.02.27 | ₩27,078 | ₩27,507 | ₩27,078 | ₩27,467 | +1.44% | 93.9만 |
|---|
| 2026.02.26 | ₩26,501 | ₩26,769 | ₩26,353 | ₩26,541 | +0.15% | 92.3만 |
|---|
| 2026.02.25 | ₩26,809 | ₩26,984 | ₩26,608 | ₩26,783 | -0.10% | 99.2만 |
|---|
| 2026.02.24 | ₩26,152 | ₩26,286 | ₩25,924 | ₩26,246 | +0.36% | 71.7만 |
|---|
| 2026.02.23 | ₩26,099 | ₩26,313 | ₩25,723 | ₩25,723 | -1.44% | 78.4만 |
|---|
| 2026.02.20 | ₩25,683 | ₩26,139 | ₩25,643 | ₩26,085 | +1.57% | 80.7만 |
|---|
| 2026.02.19 | ₩25,482 | ₩25,723 | ₩25,254 | ₩25,562 | +0.32% | 144.4만 |
|---|
| 2026.02.18 | ₩24,918 | ₩25,133 | ₩24,476 | ₩25,106 | +0.75% | 84.7만 |
|---|
| 2026.02.17 | ₩24,476 | ₩24,570 | ₩24,006 | ₩24,503 | +0.11% | 94.4만 |
|---|
| 2026.02.13 | ₩24,462 | ₩24,999 | ₩24,449 | ₩24,972 | +2.08% | 91.7만 |
|---|
| 2026.02.12 | ₩25,079 | ₩25,213 | ₩24,422 | ₩24,690 | -1.55% | 101.7만 |
|---|
| 2026.02.11 | ₩24,878 | ₩25,240 | ₩24,865 | ₩25,146 | +1.08% | 92.8만 |
|---|
| 2026.02.10 | ₩24,811 | ₩24,905 | ₩24,570 | ₩24,731 | -0.32% | 42.8만 |
|---|
| 2026.02.09 | ₩24,462 | ₩24,851 | ₩24,382 | ₩24,838 | +1.54% | 57.9만 |
|---|
| 2026.02.06 | ₩23,872 | ₩24,355 | ₩23,805 | ₩24,342 | +1.97% | 65.4만 |
|---|
| 2026.02.05 | ₩24,141 | ₩24,261 | ₩23,805 | ₩23,926 | -0.89% | 100.7만 |
|---|
| 2026.02.04 | ₩24,154 | ₩24,462 | ₩23,966 | ₩24,422 | +1.11% | 145.4만 |
|---|
| 2026.02.03 | ₩23,255 | ₩23,926 | ₩23,255 | ₩23,872 | +2.65% | 95.8만 |
|---|
| 2026.02.02 | ₩23,041 | ₩23,443 | ₩22,960 | ₩23,108 | +0.29% | 94.5만 |
|---|
| 2026.01.30 | ₩23,832 | ₩23,993 | ₩23,376 | ₩23,631 | -0.84% | 77.8만 |
|---|
| 2026.01.29 | ₩23,845 | ₩24,301 | ₩23,524 | ₩23,698 | -0.62% | 148.4만 |
|---|
| 2026.01.28 | ₩23,443 | ₩23,550 | ₩23,108 | ₩23,363 | -0.34% | 67.1만 |
|---|
| 2026.01.27 | ₩22,799 | ₩23,269 | ₩22,746 | ₩23,269 | +2.06% | 57.1만 |
|---|
| 2026.01.26 | ₩22,679 | ₩22,706 | ₩22,464 | ₩22,571 | -0.47% | 69.9만 |
|---|
| 2026.01.23 | ₩22,223 | ₩22,491 | ₩22,223 | ₩22,424 | +0.91% | 51.7만 |
|---|
| 2026.01.22 | ₩21,887 | ₩22,075 | ₩21,887 | ₩21,968 | +0.37% | 66.7만 |
|---|
| 2026.01.21 | ₩21,458 | ₩21,847 | ₩21,431 | ₩21,820 | +1.69% | 147.4만 |
|---|
| 2026.01.20 | ₩21,338 | ₩21,445 | ₩21,177 | ₩21,217 | -0.57% | 56.6만 |
|---|
| 2026.01.16 | ₩21,177 | ₩21,364 | ₩21,177 | ₩21,351 | +0.82% | 67.9만 |
|---|
| 2026.01.15 | ₩21,405 | ₩21,431 | ₩21,136 | ₩21,136 | -1.25% | 97.1만 |
|---|
| 2026.01.14 | ₩21,418 | ₩22,022 | ₩21,405 | ₩21,646 | +1.06% | 179.5만 |
|---|
| 2026.01.13 | ₩21,096 | ₩21,378 | ₩21,096 | ₩21,217 | +0.57% | 127만 |
|---|
| 2026.01.12 | ₩21,311 | ₩21,472 | ₩21,203 | ₩21,458 | +0.69% | 61만 |
|---|
| 2026.01.09 | ₩21,096 | ₩21,405 | ₩21,096 | ₩21,270 | +0.83% | 58.1만 |
|---|
| 2026.01.08 | ₩20,734 | ₩21,177 | ₩20,721 | ₩21,056 | +1.55% | 115.5만 |
|---|
| 2026.01.07 | ₩20,788 | ₩20,788 | ₩20,560 | ₩20,573 | -1.03% | 128.2만 |
|---|
| 2026.01.06 | ₩21,150 | ₩21,284 | ₩20,882 | ₩20,935 | -1.01% | 122.4만 |
|---|
| 2026.01.05 | ₩21,042 | ₩21,136 | ₩20,667 | ₩21,042 | 0.00% | 130.6만 |
|---|
| 2026.01.02 | ₩21,069 | ₩21,472 | ₩20,975 | ₩21,445 | +1.78% | 77.8만 |
|---|
| 2025.12.31 | ₩21,056 | ₩21,056 | ₩20,882 | ₩20,908 | -0.70% | 63만 |
|---|
| 2025.12.30 | ₩21,016 | ₩21,096 | ₩20,949 | ₩20,949 | -0.32% | 54.4만 |
|---|
| 2025.12.29 | ₩20,680 | ₩20,814 | ₩20,680 | ₩20,814 | +0.65% | 69.4만 |
|---|
| 2025.12.26 | ₩20,586 | ₩20,694 | ₩20,546 | ₩20,600 | +0.07% | 77.6만 |
|---|
| 2025.12.24 | ₩20,788 | ₩20,855 | ₩20,667 | ₩20,680 | -0.52% | 42.4만 |
|---|
| 2025.12.23 | ₩20,774 | ₩20,855 | ₩20,586 | ₩20,761 | -0.06% | 135.2만 |
|---|
| 2025.12.22 | ₩20,332 | ₩20,452 | ₩20,278 | ₩20,426 | +0.46% | 134만 |
|---|
| 2025.12.19 | ₩19,903 | ₩20,305 | ₩19,903 | ₩19,983 | +0.40% | 240.2만 |
|---|
| 2025.12.18 | ₩20,318 | ₩20,318 | ₩19,540 | ₩19,554 | -3.76% | 296.4만 |
|---|
| 2025.12.17 | ₩20,922 | ₩20,935 | ₩20,586 | ₩20,721 | -0.96% | 189.7만 |
|---|
| 2025.12.16 | ₩21,351 | ₩21,378 | ₩20,801 | ₩20,989 | -1.70% | 122만 |
|---|
| 2025.12.15 | ₩21,780 | ₩21,847 | ₩21,378 | ₩21,579 | -0.92% | 102.3만 |
|---|
| 2025.12.12 | ₩22,035 | ₩22,075 | ₩21,726 | ₩21,753 | -1.28% | 45.2만 |
|---|
| 2025.12.11 | ₩21,928 | ₩22,142 | ₩21,928 | ₩21,968 | +0.18% | 42.2만 |
|---|
| 2025.12.10 | ₩22,102 | ₩22,156 | ₩21,753 | ₩22,102 | 0.00% | 58.6만 |
|---|
| 2025.12.09 | ₩22,089 | ₩22,236 | ₩22,062 | ₩22,102 | +0.06% | 59.4만 |
|---|
| 2025.12.08 | ₩22,303 | ₩22,424 | ₩22,075 | ₩22,075 | -1.02% | 59.2만 |
|---|
| 2025.12.05 | ₩22,451 | ₩22,638 | ₩22,209 | ₩22,236 | -0.96% | 55.2만 |
|---|
| 2025.12.04 | ₩22,679 | ₩22,732 | ₩22,558 | ₩22,652 | -0.12% | 58만 |
|---|
| 2025.12.03 | ₩22,478 | ₩22,773 | ₩22,478 | ₩22,638 | +0.72% | 84.2만 |
|---|
| 2025.12.02 | ₩22,290 | ₩22,397 | ₩22,129 | ₩22,343 | +0.24% | 50.2만 |
|---|
| 2025.12.01 | ₩22,089 | ₩22,303 | ₩22,075 | ₩22,115 | +0.12% | 49만 |
|---|
| 2025.11.28 | ₩21,807 | ₩22,008 | ₩21,740 | ₩21,941 | +0.62% | 22.9만 |
|---|
| 2025.11.26 | ₩21,914 | ₩22,129 | ₩21,874 | ₩22,062 | +0.67% | 49.9만 |
|---|
| 2025.11.25 | ₩21,861 | ₩21,861 | ₩21,498 | ₩21,794 | -0.31% | 52.8만 |
|---|
| 2025.11.24 | ₩21,820 | ₩21,941 | ₩21,552 | ₩21,847 | +0.12% | 55.6만 |
|---|
| 2025.11.21 | ₩21,981 | ₩22,250 | ₩21,928 | ₩22,089 | +0.49% | 65.2만 |
|---|
| 2025.11.20 | ₩22,813 | ₩22,933 | ₩22,236 | ₩22,250 | -2.47% | 74만 |
|---|
| 2025.11.19 | ₩22,719 | ₩22,773 | ₩22,612 | ₩22,719 | 0.00% | 59만 |
|---|
| 2025.11.18 | ₩22,786 | ₩22,960 | ₩22,625 | ₩22,840 | +0.24% | 83.2만 |
|---|
| 2025.11.17 | ₩23,188 | ₩23,349 | ₩22,933 | ₩23,041 | -0.64% | 74.3만 |
|---|
| 2025.11.14 | ₩23,027 | ₩23,296 | ₩22,853 | ₩23,255 | +0.99% | 71.4만 |
|---|
| 2025.11.13 | ₩23,027 | ₩23,269 | ₩22,880 | ₩22,933 | -0.41% | 107.3만 |
|---|
| 2025.11.12 | ₩23,430 | ₩23,537 | ₩23,376 | ₩23,443 | +0.06% | 54.4만 |
|---|
| 2025.11.11 | ₩23,242 | ₩23,617 | ₩23,188 | ₩23,604 | +1.56% | 78.3만 |
|---|
| 2025.11.10 | ₩22,799 | ₩23,108 | ₩22,719 | ₩23,081 | +1.24% | 65.9만 |
|---|
| 2025.11.07 | ₩22,330 | ₩22,679 | ₩22,276 | ₩22,652 | +1.44% | 66.8만 |
|---|
| 2025.11.06 | ₩22,196 | ₩22,290 | ₩22,048 | ₩22,182 | -0.06% | 64.7만 |
|---|
| 2025.11.05 | ₩21,861 | ₩22,115 | ₩21,820 | ₩21,968 | +0.49% | 70.1만 |
|---|
| 2025.11.04 | ₩21,646 | ₩21,847 | ₩21,552 | ₩21,807 | +0.74% | 60.3만 |
|---|
| 2025.11.03 | ₩21,861 | ₩21,995 | ₩21,713 | ₩21,995 | +0.61% | 114.3만 |
|---|
| 2025.10.31 | ₩21,700 | ₩21,874 | ₩21,633 | ₩21,740 | +0.19% | 70.5만 |
|---|
| 2025.10.30 | ₩21,485 | ₩21,606 | ₩21,378 | ₩21,472 | -0.06% | 51.3만 |
|---|
| 2025.10.29 | ₩21,431 | ₩21,592 | ₩21,351 | ₩21,418 | -0.06% | 62.1만 |
|---|
| 2025.10.28 | ₩21,338 | ₩21,351 | ₩21,217 | ₩21,284 | -0.25% | 55.8만 |
|---|
| 2025.10.27 | ₩21,566 | ₩21,646 | ₩21,525 | ₩21,619 | +0.25% | 71.3만 |
|---|
| 2025.10.24 | ₩21,378 | ₩21,458 | ₩21,311 | ₩21,311 | -0.31% | 54.6만 |
|---|
| 2025.10.23 | ₩21,123 | ₩21,445 | ₩21,110 | ₩21,364 | +1.14% | 106.9만 |
|---|
| 2025.10.22 | ₩20,131 | ₩20,600 | ₩20,104 | ₩20,479 | +1.73% | 140만 |
|---|
| 2025.10.21 | ₩19,473 | ₩19,527 | ₩19,286 | ₩19,393 | -0.41% | 70.3만 |
|---|
| 2025.10.20 | ₩19,420 | ₩19,554 | ₩19,379 | ₩19,460 | +0.21% | 58.7만 |
|---|
| 2025.10.17 | ₩19,339 | ₩19,406 | ₩19,205 | ₩19,366 | +0.14% | 64.4만 |
|---|
| 2025.10.16 | ₩19,675 | ₩19,782 | ₩19,447 | ₩19,514 | -0.82% | 73.8만 |
|---|
| 2025.10.15 | ₩19,527 | ₩19,661 | ₩19,393 | ₩19,500 | -0.14% | 61.5만 |
|---|
| 2025.10.14 | ₩19,151 | ₩19,473 | ₩19,138 | ₩19,379 | +1.19% | 76.6만 |
|---|
| 2025.10.13 | ₩19,460 | ₩19,500 | ₩19,286 | ₩19,420 | -0.21% | 66.5만 |
|---|
| 2025.10.10 | ₩19,728 | ₩19,782 | ₩19,138 | ₩19,151 | -2.92% | 94.5만 |
|---|
