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 | ₩30,120 | ₩30,469 | ₩30,120 | ₩30,268 | +0.49% | 42.5만 |
| 2026.10.08 | ₩30,281 | ₩30,576 | ₩30,147 | ₩30,295 | +0.04% | 62.2만 |
| 2026.10.07 | ₩29,356 | ₩29,745 | ₩29,074 | ₩29,195 | -0.55% | 51만 |
| 2026.10.06 | ₩29,128 | ₩29,262 | ₩28,913 | ₩29,168 | +0.14% | 37.5만 |
| 2026.10.05 | ₩29,088 | ₩29,410 | ₩29,007 | ₩29,195 | +0.37% | 49.8만 |
| 2026.10.02 | ₩28,954 | ₩29,235 | ₩28,753 | ₩29,222 | +0.93% | 66.5만 |
| 2026.10.01 | ₩28,967 | ₩29,356 | ₩28,860 | ₩29,235 | +0.93% | 79.1만 |
| 2026.09.30 | ₩29,812 | ₩30,027 | ₩29,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,732 |
| -0.27% |
| 52.6만 |
| 2026.09.29 | ₩29,007 | ₩29,235 | ₩28,900 | ₩29,101 | +0.32% | 53.4만 |
|---|
| 2026.09.28 | ₩29,973 | ₩30,053 | ₩29,597 | ₩29,624 | -1.16% | 59.6만 |
|---|
| 2026.09.25 | ₩29,611 | ₩29,852 | ₩29,517 | ₩29,557 | -0.18% | 64.2만 |
|---|
| 2026.09.24 | ₩30,053 | ₩30,201 | ₩29,785 | ₩29,906 | -0.49% | 73.1만 |
|---|
| 2026.09.23 | ₩29,906 | ₩29,960 | ₩29,624 | ₩29,745 | -0.54% | 65.1만 |
|---|
| 2026.09.22 | ₩29,946 | ₩30,241 | ₩29,785 | ₩29,892 | -0.18% | 42.5만 |
|---|
| 2026.09.21 | ₩30,938 | ₩30,938 | ₩30,415 | ₩30,456 | -1.56% | 60.9만 |
|---|
| 2026.09.18 | ₩31,193 | ₩31,488 | ₩30,925 | ₩31,073 | -0.39% | 74.5만 |
|---|
| 2026.09.17 | ₩31,260 | ₩31,730 | ₩31,207 | ₩31,663 | +1.29% | 44.7만 |
|---|
| 2026.09.16 | ₩31,891 | ₩31,891 | ₩30,912 | ₩30,938 | -2.99% | 69.4만 |
|---|
| 2026.09.15 | ₩31,113 | ₩32,253 | ₩31,086 | ₩32,159 | +3.36% | 114.5만 |
|---|
| 2026.09.14 | ₩31,837 | ₩32,011 | ₩31,636 | ₩31,837 | 0.00% | 82.8만 |
|---|
| 2026.09.11 | ₩31,435 | ₩31,837 | ₩31,287 | ₩31,770 | +1.07% | 70.1만 |
|---|
| 2026.09.10 | ₩32,186 | ₩32,186 | ₩31,488 | ₩32,038 | -0.46% | 64.2만 |
|---|
| 2026.09.09 | ₩32,414 | ₩32,561 | ₩32,320 | ₩32,440 | +0.08% | 69.7만 |
|---|
| 2026.09.08 | ₩31,327 | ₩31,810 | ₩31,260 | ₩31,488 | +0.51% | 54.4만 |
|---|
| 2026.09.04 | ₩30,523 | ₩30,670 | ₩30,322 | ₩30,536 | +0.04% | 39.6만 |
|---|
| 2026.09.03 | ₩31,837 | ₩31,985 | ₩31,676 | ₩31,810 | -0.08% | 35.8만 |
|---|
| 2026.09.02 | ₩31,663 | ₩32,065 | ₩31,569 | ₩31,958 | +0.93% | 79.1만 |
|---|
| 2026.09.01 | ₩31,582 | ₩32,105 | ₩31,569 | ₩32,052 | +1.49% | 69.8만 |
|---|
| 2026.08.31 | ₩31,287 | ₩31,354 | ₩30,871 | ₩31,220 | -0.21% | 65.2만 |
|---|
| 2026.08.28 | ₩31,327 | ₩31,327 | ₩30,885 | ₩30,925 | -1.28% | 33.6만 |
|---|
| 2026.08.27 | ₩30,764 | ₩31,341 | ₩30,751 | ₩31,234 | +1.53% | 47.1만 |
|---|
| 2026.08.26 | ₩30,603 | ₩30,885 | ₩30,603 | ₩30,711 | +0.35% | 60.8만 |
|---|
| 2026.08.25 | ₩30,469 | ₩31,609 | ₩30,469 | ₩30,657 | +0.62% | 86.2만 |
|---|
| 2026.08.24 | ₩32,186 | ₩32,293 | ₩31,904 | ₩31,944 | -0.75% | 34.9만 |
|---|
| 2026.08.21 | ₩32,655 | ₩32,749 | ₩32,534 | ₩32,628 | -0.08% | 30.8만 |
|---|
| 2026.08.20 | ₩32,414 | ₩32,655 | ₩32,320 | ₩32,347 | -0.21% | 34.6만 |
|---|
| 2026.08.19 | ₩31,877 | ₩32,253 | ₩31,877 | ₩32,038 | +0.50% | 39.1만 |
|---|
| 2026.08.18 | ₩31,864 | ₩31,864 | ₩31,448 | ₩31,462 | -1.26% | 40.2만 |
|---|
| 2026.08.17 | ₩31,421 | ₩31,743 | ₩31,301 | ₩31,663 | +0.77% | 44만 |
|---|
| 2026.08.14 | ₩30,965 | ₩31,247 | ₩30,858 | ₩31,073 | +0.35% | 44.2만 |
|---|
| 2026.08.13 | ₩30,456 | ₩30,684 | ₩30,255 | ₩30,576 | +0.40% | 33.5만 |
|---|
| 2026.08.12 | ₩30,925 | ₩31,019 | ₩30,724 | ₩30,791 | -0.43% | 39.9만 |
|---|
| 2026.08.11 | ₩30,952 | ₩31,354 | ₩30,952 | ₩31,247 | +0.95% | 38.1만 |
|---|
| 2026.08.10 | ₩30,415 | ₩31,019 | ₩30,308 | ₩30,938 | +1.72% | 58.7만 |
|---|
| 2026.08.07 | ₩30,147 | ₩30,322 | ₩29,986 | ₩30,067 | -0.27% | 32.8만 |
|---|
| 2026.08.06 | ₩30,281 | ₩30,523 | ₩30,000 | ₩30,442 | +0.53% | 46.8만 |
|---|
| 2026.08.05 | ₩30,214 | ₩30,241 | ₩29,490 | ₩29,530 | -2.26% | 100.5만 |
|---|
| 2026.08.04 | ₩30,442 | ₩30,442 | ₩29,973 | ₩30,067 | -1.23% | 68.4만 |
|---|
| 2026.08.03 | ₩30,456 | ₩30,603 | ₩30,107 | ₩30,429 | -0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩31,394 | ₩31,582 | ₩31,140 | ₩31,462 | +0.21% | 67.1만 |
|---|
| 2026.07.30 | ₩30,831 | ₩31,394 | ₩30,617 | ₩31,354 | +1.70% | 145.6만 |
|---|
| 2026.07.29 | ₩30,751 | ₩31,341 | ₩30,670 | ₩31,153 | +1.31% | 101.6만 |
|---|
| 2026.07.28 | ₩30,134 | ₩30,456 | ₩29,651 | ₩29,691 | -1.47% | 106.4만 |
|---|
| 2026.07.27 | ₩29,222 | ₩29,624 | ₩29,088 | ₩29,235 | +0.05% | 63만 |
|---|
| 2026.07.24 | ₩30,120 | ₩30,509 | ₩30,080 | ₩30,255 | +0.45% | 54.9만 |
|---|
| 2026.07.23 | ₩30,161 | ₩30,295 | ₩29,919 | ₩29,960 | -0.67% | 56.1만 |
|---|
| 2026.07.22 | ₩30,120 | ₩30,295 | ₩29,960 | ₩30,080 | -0.13% | 43.6만 |
|---|
| 2026.07.21 | ₩29,423 | ₩29,839 | ₩29,423 | ₩29,812 | +1.32% | 52.8만 |
|---|
| 2026.07.20 | ₩28,900 | ₩29,276 | ₩28,632 | ₩29,034 | +0.46% | 160.5만 |
|---|
| 2026.07.17 | ₩28,283 | ₩29,141 | ₩28,283 | ₩29,128 | +2.99% | 63.3만 |
|---|
| 2026.07.16 | ₩27,733 | ₩27,894 | ₩27,626 | ₩27,626 | -0.39% | 77.3만 |
|---|
| 2026.07.15 | ₩28,082 | ₩28,122 | ₩27,666 | ₩28,002 | -0.29% | 49.2만 |
|---|
| 2026.07.14 | ₩28,270 | ₩28,458 | ₩28,028 | ₩28,203 | -0.24% | 95.1만 |
|---|
| 2026.07.13 | ₩27,411 | ₩27,707 | ₩27,264 | ₩27,532 | +0.44% | 69.9만 |
|---|
| 2026.07.10 | ₩26,969 | ₩27,116 | ₩26,835 | ₩27,063 | +0.35% | 35.5만 |
|---|
| 2026.07.09 | ₩27,183 | ₩27,237 | ₩26,781 | ₩26,821 | -1.33% | 50.7만 |
|---|
| 2026.07.08 | ₩26,835 | ₩27,398 | ₩26,821 | ₩27,197 | +1.35% | 78.4만 |
|---|
| 2026.07.07 | ₩26,137 | ₩26,634 | ₩26,137 | ₩26,580 | +1.69% | 72.9만 |
|---|
| 2026.07.06 | ₩26,151 | ₩26,312 | ₩26,017 | ₩26,030 | -0.46% | 57만 |
|---|
| 2026.07.02 | ₩26,084 | ₩26,339 | ₩26,070 | ₩26,205 | +0.46% | 60.7만 |
|---|
| 2026.07.01 | ₩25,909 | ₩26,151 | ₩25,883 | ₩25,923 | +0.05% | 102.4만 |
|---|
| 2026.06.30 | ₩26,003 | ₩26,057 | ₩25,869 | ₩25,909 | -0.36% | 86.8만 |
|---|
| 2026.06.29 | ₩25,775 | ₩25,896 | ₩25,574 | ₩25,601 | -0.68% | 71.6만 |
|---|
| 2026.06.26 | ₩25,494 | ₩25,588 | ₩25,293 | ₩25,400 | -0.37% | 57.2만 |
|---|
| 2026.06.25 | ₩25,306 | ₩25,735 | ₩25,212 | ₩25,561 | +1.01% | 63.8만 |
|---|
| 2026.06.24 | ₩25,829 | ₩25,842 | ₩25,480 | ₩25,561 | -1.04% | 125.7만 |
|---|
| 2026.06.23 | ₩26,728 | ₩26,781 | ₩26,446 | ₩26,500 | -0.85% | 116.2만 |
|---|
| 2026.06.22 | ₩27,009 | ₩27,251 | ₩26,768 | ₩27,170 | +0.60% | 89.8만 |
|---|
| 2026.06.18 | ₩26,821 | ₩26,902 | ₩26,392 | ₩26,888 | +0.25% | 109.5만 |
|---|
| 2026.06.17 | ₩27,371 | ₩27,626 | ₩26,848 | ₩26,956 | -1.52% | 173.7만 |
|---|
| 2026.06.16 | ₩27,800 | ₩28,189 | ₩27,774 | ₩27,867 | +0.24% | 88만 |
|---|
| 2026.06.15 | ₩28,498 | ₩28,726 | ₩27,666 | ₩27,707 | -2.78% | 208.8만 |
|---|
| 2026.06.12 | ₩29,249 | ₩33,138 | ₩29,249 | ₩30,938 | +5.78% | 693.5만 |
|---|
| 2026.06.11 | ₩29,758 | ₩29,879 | ₩29,101 | ₩29,141 | -2.07% | 59.9만 |
|---|
| 2026.06.10 | ₩29,369 | ₩30,027 | ₩29,302 | ₩29,544 | +0.59% | 102.1만 |
|---|
| 2026.06.09 | ₩29,155 | ₩29,289 | ₩28,672 | ₩29,128 | -0.09% | 70.4만 |
|---|
| 2026.06.08 | ₩29,115 | ₩29,168 | ₩28,833 | ₩29,074 | -0.14% | 55.7만 |
|---|
| 2026.06.05 | ₩29,597 | ₩29,597 | ₩28,605 | ₩28,605 | -3.35% | 67.1만 |
|---|
| 2026.06.04 | ₩29,705 | ₩30,067 | ₩29,705 | ₩29,919 | +0.72% | 53.9만 |
|---|
| 2026.06.03 | ₩30,214 | ₩30,241 | ₩29,892 | ₩29,933 | -0.93% | 64만 |
|---|
| 2026.06.02 | ₩29,973 | ₩30,362 | ₩29,973 | ₩30,187 | +0.72% | 51.6만 |
|---|
| 2026.06.01 | ₩29,758 | ₩30,107 | ₩29,611 | ₩29,758 | 0.00% | 74.1만 |
|---|
| 2026.05.29 | ₩29,289 | ₩29,477 | ₩29,074 | ₩29,276 | -0.05% | 70.6만 |
|---|
| 2026.05.28 | ₩29,450 | ₩29,450 | ₩28,981 | ₩29,209 | -0.82% | 43.8만 |
|---|
| 2026.05.27 | ₩29,048 | ₩29,289 | ₩28,846 | ₩29,101 | +0.18% | 76.1만 |
|---|
| 2026.05.26 | ₩29,584 | ₩29,664 | ₩29,155 | ₩29,168 | -1.41% | 83.5만 |
|---|
| 2026.05.22 | ₩30,442 | ₩30,603 | ₩30,134 | ₩30,295 | -0.48% | 62.5만 |
|---|
| 2026.05.21 | ₩30,630 | ₩30,764 | ₩30,174 | ₩30,255 | -1.23% | 53.6만 |
|---|
| 2026.05.20 | ₩30,952 | ₩31,287 | ₩30,415 | ₩30,509 | -1.43% | 90.3만 |
|---|
| 2026.05.19 | ₩30,965 | ₩31,260 | ₩30,670 | ₩31,207 | +0.78% | 44.8만 |
|---|
| 2026.05.18 | ₩30,630 | ₩31,220 | ₩30,563 | ₩30,965 | +1.09% | 82.9만 |
|---|
| 2026.05.15 | ₩30,080 | ₩30,871 | ₩30,080 | ₩30,818 | +2.45% | 86.5만 |
|---|
| 2026.05.14 | ₩29,852 | ₩30,147 | ₩29,772 | ₩29,933 | +0.27% | 57.5만 |
|---|
| 2026.05.13 | ₩30,201 | ₩30,214 | ₩29,960 | ₩30,107 | -0.31% | 57.3만 |
|---|
| 2026.05.12 | ₩29,571 | ₩30,255 | ₩29,557 | ₩30,174 | +2.04% | 72.7만 |
|---|
| 2026.05.11 | ₩29,825 | ₩29,946 | ₩29,597 | ₩29,866 | +0.13% | 64.2만 |
|---|
| 2026.05.08 | ₩29,074 | ₩29,249 | ₩28,753 | ₩28,927 | -0.51% | 76.4만 |
|---|
| 2026.05.07 | ₩29,182 | ₩29,571 | ₩28,860 | ₩29,383 | +0.69% | 113.3만 |
|---|
| 2026.05.06 | ₩30,255 | ₩30,496 | ₩29,866 | ₩30,067 | -0.62% | 95.9만 |
|---|
| 2026.05.05 | ₩31,394 | ₩31,649 | ₩31,220 | ₩31,475 | +0.26% | 58.1만 |
|---|
| 2026.05.04 | ₩31,247 | ₩31,529 | ₩31,032 | ₩31,462 | +0.69% | 72.7만 |
|---|
| 2026.05.01 | ₩31,462 | ₩31,730 | ₩31,059 | ₩31,555 | +0.30% | 64.3만 |
|---|
| 2026.04.30 | ₩31,958 | ₩32,186 | ₩31,743 | ₩31,985 | +0.08% | 108.7만 |
|---|
| 2026.04.29 | ₩31,971 | ₩32,280 | ₩31,716 | ₩32,186 | +0.67% | 90만 |
|---|
| 2026.04.28 | ₩31,394 | ₩31,435 | ₩31,073 | ₩31,193 | -0.64% | 55.5만 |
|---|
| 2026.04.27 | ₩31,059 | ₩31,260 | ₩30,831 | ₩31,006 | -0.17% | 46.2만 |
|---|
| 2026.04.24 | ₩30,938 | ₩31,086 | ₩30,751 | ₩30,898 | -0.13% | 74.3만 |
|---|
| 2026.04.23 | ₩30,456 | ₩31,180 | ₩30,442 | ₩30,885 | +1.41% | 112만 |
|---|
| 2026.04.22 | ₩30,027 | ₩30,201 | ₩29,852 | ₩30,107 | +0.27% | 123.8만 |
|---|
| 2026.04.21 | ₩30,255 | ₩30,536 | ₩29,919 | ₩30,496 | +0.80% | 87.1만 |
|---|
| 2026.04.20 | ₩30,415 | ₩30,509 | ₩30,214 | ₩30,308 | -0.35% | 77.3만 |
|---|
| 2026.04.17 | ₩30,711 | ₩30,711 | ₩29,356 | ₩30,040 | -2.18% | 184.5만 |
|---|
| 2026.04.16 | ₩31,555 | ₩32,011 | ₩31,542 | ₩31,985 | +1.36% | 64만 |
|---|
| 2026.04.15 | ₩31,636 | ₩31,944 | ₩31,529 | ₩31,622 | -0.04% | 65.1만 |
|---|
| 2026.04.14 | ₩31,850 | ₩32,186 | ₩31,529 | ₩31,689 | -0.51% | 100.3만 |
|---|
| 2026.04.13 | ₩32,266 | ₩32,668 | ₩31,944 | ₩32,105 | -0.50% | 134.7만 |
|---|
| 2026.04.10 | ₩31,408 | ₩31,797 | ₩31,408 | ₩31,757 | +1.11% | 63.3만 |
|---|
| 2026.04.09 | ₩31,877 | ₩32,119 | ₩31,193 | ₩31,341 | -1.68% | 175만 |
|---|
| 2026.04.08 | ₩30,590 | ₩31,716 | ₩30,094 | ₩31,689 | +3.59% | 315.8만 |
|---|
| 2026.04.07 | ₩33,098 | ₩33,406 | ₩32,977 | ₩33,098 | 0.00% | 75.9만 |
|---|
| 2026.04.06 | ₩32,575 | ₩32,870 | ₩32,320 | ₩32,736 | +0.49% | 62.7만 |
|---|
| 2026.04.02 | ₩32,548 | ₩33,057 | ₩32,266 | ₩32,494 | -0.16% | 106.9만 |
|---|
| 2026.04.01 | ₩32,159 | ₩32,333 | ₩31,622 | ₩31,757 | -1.25% | 129.1만 |
|---|
| 2026.03.31 | ₩32,615 | ₩33,124 | ₩31,582 | ₩32,025 | -1.81% | 271만 |
|---|
| 2026.03.30 | ₩32,722 | ₩32,923 | ₩32,440 | ₩32,548 | -0.53% | 135.3만 |
|---|
| 2026.03.27 | ₩32,280 | ₩33,299 | ₩31,985 | ₩33,232 | +2.95% | 287.6만 |
|---|
| 2026.03.26 | ₩32,186 | ₩32,373 | ₩31,864 | ₩31,944 | -0.75% | 131.5만 |
|---|
| 2026.03.25 | ₩31,488 | ₩31,824 | ₩31,368 | ₩31,730 | +0.77% | 108.6만 |
|---|
| 2026.03.24 | ₩32,427 | ₩33,138 | ₩32,414 | ₩32,642 | +0.66% | 141.3만 |
|---|
| 2026.03.23 | ₩30,818 | ₩32,132 | ₩30,711 | ₩31,837 | +3.31% | 163.6만 |
|---|
| 2026.03.20 | ₩32,454 | ₩32,816 | ₩32,145 | ₩32,373 | -0.25% | 183.9만 |
|---|
| 2026.03.19 | ₩32,977 | ₩33,782 | ₩32,615 | ₩32,816 | -0.49% | 456.4만 |
|---|
| 2026.03.18 | ₩30,214 | ₩30,711 | ₩30,214 | ₩30,643 | +1.42% | 146.1만 |
|---|
| 2026.03.17 | ₩30,094 | ₩30,657 | ₩29,973 | ₩30,348 | +0.85% | 123.9만 |
|---|
| 2026.03.16 | ₩29,745 | ₩29,986 | ₩29,530 | ₩29,772 | +0.09% | 148.8만 |
|---|
| 2026.03.13 | ₩29,638 | ₩29,946 | ₩29,101 | ₩29,758 | +0.41% | 137.9만 |
|---|
| 2026.03.12 | ₩30,094 | ₩30,147 | ₩29,799 | ₩29,946 | -0.49% | 141.2만 |
|---|
| 2026.03.11 | ₩29,115 | ₩29,866 | ₩29,115 | ₩29,799 | +2.35% | 112.2만 |
|---|
| 2026.03.10 | ₩28,873 | ₩29,302 | ₩28,270 | ₩28,699 | -0.60% | 181.6만 |
|---|
| 2026.03.09 | ₩29,302 | ₩29,772 | ₩28,672 | ₩29,316 | +0.05% | 246.9만 |
|---|
| 2026.03.06 | ₩29,410 | ₩30,094 | ₩29,155 | ₩29,960 | +1.87% | 122.8만 |
|---|
| 2026.03.05 | ₩29,651 | ₩29,812 | ₩29,115 | ₩29,329 | -1.09% | 220.3만 |
|---|
| 2026.03.04 | ₩28,364 | ₩29,450 | ₩28,283 | ₩29,396 | +3.64% | 180만 |
|---|
| 2026.03.03 | ₩28,954 | ₩29,383 | ₩28,323 | ₩28,860 | -0.32% | 153.1만 |
|---|
| 2026.03.02 | ₩28,873 | ₩28,940 | ₩28,230 | ₩28,712 | -0.56% | 154.8만 |
|---|
| 2026.02.27 | ₩27,076 | ₩27,505 | ₩27,076 | ₩27,465 | +1.44% | 93.9만 |
|---|
| 2026.02.26 | ₩26,500 | ₩26,768 | ₩26,352 | ₩26,540 | +0.15% | 92.3만 |
|---|
| 2026.02.25 | ₩26,808 | ₩26,982 | ₩26,607 | ₩26,781 | -0.10% | 99.2만 |
|---|
| 2026.02.24 | ₩26,151 | ₩26,285 | ₩25,923 | ₩26,245 | +0.36% | 71.7만 |
|---|
| 2026.02.23 | ₩26,097 | ₩26,312 | ₩25,722 | ₩25,722 | -1.44% | 78.4만 |
|---|
| 2026.02.20 | ₩25,681 | ₩26,137 | ₩25,641 | ₩26,084 | +1.57% | 80.7만 |
|---|
| 2026.02.19 | ₩25,480 | ₩25,722 | ₩25,252 | ₩25,561 | +0.32% | 144.4만 |
|---|
| 2026.02.18 | ₩24,917 | ₩25,132 | ₩24,475 | ₩25,105 | +0.75% | 84.7만 |
|---|
| 2026.02.17 | ₩24,475 | ₩24,568 | ₩24,005 | ₩24,501 | +0.11% | 94.4만 |
|---|
| 2026.02.13 | ₩24,461 | ₩24,998 | ₩24,448 | ₩24,971 | +2.08% | 91.7만 |
|---|
| 2026.02.12 | ₩25,078 | ₩25,212 | ₩24,421 | ₩24,689 | -1.55% | 101.7만 |
|---|
| 2026.02.11 | ₩24,877 | ₩25,239 | ₩24,863 | ₩25,145 | +1.08% | 92.8만 |
|---|
| 2026.02.10 | ₩24,810 | ₩24,904 | ₩24,568 | ₩24,729 | -0.32% | 42.8만 |
|---|
| 2026.02.09 | ₩24,461 | ₩24,850 | ₩24,381 | ₩24,837 | +1.54% | 57.9만 |
|---|
| 2026.02.06 | ₩23,871 | ₩24,354 | ₩23,804 | ₩24,340 | +1.97% | 65.4만 |
|---|
| 2026.02.05 | ₩24,139 | ₩24,260 | ₩23,804 | ₩23,925 | -0.89% | 100.7만 |
|---|
| 2026.02.04 | ₩24,153 | ₩24,461 | ₩23,965 | ₩24,421 | +1.11% | 145.4만 |
|---|
| 2026.02.03 | ₩23,254 | ₩23,925 | ₩23,254 | ₩23,871 | +2.65% | 95.8만 |
|---|
| 2026.02.02 | ₩23,040 | ₩23,442 | ₩22,959 | ₩23,107 | +0.29% | 94.5만 |
|---|
| 2026.01.30 | ₩23,831 | ₩23,992 | ₩23,375 | ₩23,630 | -0.84% | 77.8만 |
|---|
| 2026.01.29 | ₩23,844 | ₩24,300 | ₩23,522 | ₩23,697 | -0.62% | 148.4만 |
|---|
| 2026.01.28 | ₩23,442 | ₩23,549 | ₩23,107 | ₩23,361 | -0.34% | 67.1만 |
|---|
| 2026.01.27 | ₩22,798 | ₩23,268 | ₩22,745 | ₩23,268 | +2.06% | 57.1만 |
|---|
| 2026.01.26 | ₩22,677 | ₩22,704 | ₩22,463 | ₩22,570 | -0.47% | 69.9만 |
|---|
| 2026.01.23 | ₩22,222 | ₩22,490 | ₩22,222 | ₩22,423 | +0.91% | 51.7만 |
|---|
| 2026.01.22 | ₩21,886 | ₩22,074 | ₩21,886 | ₩21,967 | +0.37% | 66.7만 |
|---|
| 2026.01.21 | ₩21,457 | ₩21,846 | ₩21,430 | ₩21,819 | +1.69% | 147.4만 |
|---|
| 2026.01.20 | ₩21,336 | ₩21,444 | ₩21,175 | ₩21,216 | -0.57% | 56.6만 |
|---|
| 2026.01.16 | ₩21,175 | ₩21,363 | ₩21,175 | ₩21,350 | +0.82% | 67.9만 |
|---|
| 2026.01.15 | ₩21,403 | ₩21,430 | ₩21,135 | ₩21,135 | -1.25% | 97.1만 |
|---|
| 2026.01.14 | ₩21,417 | ₩22,020 | ₩21,403 | ₩21,645 | +1.06% | 179.5만 |
|---|
| 2026.01.13 | ₩21,095 | ₩21,377 | ₩21,095 | ₩21,216 | +0.57% | 127만 |
|---|
| 2026.01.12 | ₩21,310 | ₩21,471 | ₩21,202 | ₩21,457 | +0.69% | 61만 |
|---|
| 2026.01.09 | ₩21,095 | ₩21,403 | ₩21,095 | ₩21,269 | +0.83% | 58.1만 |
|---|
| 2026.01.08 | ₩20,733 | ₩21,175 | ₩20,720 | ₩21,055 | +1.55% | 115.5만 |
|---|
| 2026.01.07 | ₩20,787 | ₩20,787 | ₩20,559 | ₩20,572 | -1.03% | 128.2만 |
|---|
| 2026.01.06 | ₩21,149 | ₩21,283 | ₩20,880 | ₩20,934 | -1.01% | 122.4만 |
|---|
| 2026.01.05 | ₩21,041 | ₩21,135 | ₩20,666 | ₩21,041 | 0.00% | 130.6만 |
|---|
| 2026.01.02 | ₩21,068 | ₩21,471 | ₩20,974 | ₩21,444 | +1.78% | 77.8만 |
|---|
| 2025.12.31 | ₩21,055 | ₩21,055 | ₩20,880 | ₩20,907 | -0.70% | 63만 |
|---|
| 2025.12.30 | ₩21,015 | ₩21,095 | ₩20,948 | ₩20,948 | -0.32% | 54.4만 |
|---|
| 2025.12.29 | ₩20,679 | ₩20,813 | ₩20,679 | ₩20,813 | +0.65% | 69.4만 |
|---|
| 2025.12.26 | ₩20,585 | ₩20,693 | ₩20,545 | ₩20,599 | +0.07% | 77.6만 |
|---|
| 2025.12.24 | ₩20,787 | ₩20,854 | ₩20,666 | ₩20,679 | -0.52% | 42.4만 |
|---|
| 2025.12.23 | ₩20,773 | ₩20,854 | ₩20,585 | ₩20,760 | -0.06% | 135.2만 |
|---|
| 2025.12.22 | ₩20,331 | ₩20,451 | ₩20,277 | ₩20,424 | +0.46% | 134만 |
|---|
| 2025.12.19 | ₩19,901 | ₩20,304 | ₩19,901 | ₩19,982 | +0.40% | 240.2만 |
|---|
| 2025.12.18 | ₩20,317 | ₩20,317 | ₩19,539 | ₩19,553 | -3.76% | 296.4만 |
|---|
| 2025.12.17 | ₩20,921 | ₩20,934 | ₩20,585 | ₩20,720 | -0.96% | 189.7만 |
|---|
| 2025.12.16 | ₩21,350 | ₩21,377 | ₩20,800 | ₩20,988 | -1.70% | 122만 |
|---|
| 2025.12.15 | ₩21,779 | ₩21,846 | ₩21,377 | ₩21,578 | -0.92% | 102.3만 |
|---|
| 2025.12.12 | ₩22,034 | ₩22,074 | ₩21,725 | ₩21,752 | -1.28% | 45.2만 |
|---|
| 2025.12.11 | ₩21,926 | ₩22,141 | ₩21,926 | ₩21,967 | +0.18% | 42.2만 |
|---|
| 2025.12.10 | ₩22,101 | ₩22,154 | ₩21,752 | ₩22,101 | 0.00% | 58.6만 |
|---|
| 2025.12.09 | ₩22,087 | ₩22,235 | ₩22,061 | ₩22,101 | +0.06% | 59.4만 |
|---|
| 2025.12.08 | ₩22,302 | ₩22,423 | ₩22,074 | ₩22,074 | -1.02% | 59.2만 |
|---|
| 2025.12.05 | ₩22,450 | ₩22,637 | ₩22,208 | ₩22,235 | -0.96% | 55.2만 |
|---|
| 2025.12.04 | ₩22,677 | ₩22,731 | ₩22,557 | ₩22,651 | -0.12% | 58만 |
|---|
| 2025.12.03 | ₩22,476 | ₩22,771 | ₩22,476 | ₩22,637 | +0.72% | 84.2만 |
|---|
| 2025.12.02 | ₩22,289 | ₩22,396 | ₩22,128 | ₩22,342 | +0.24% | 50.2만 |
|---|
| 2025.12.01 | ₩22,087 | ₩22,302 | ₩22,074 | ₩22,114 | +0.12% | 49만 |
|---|
| 2025.11.28 | ₩21,806 | ₩22,007 | ₩21,739 | ₩21,940 | +0.62% | 22.9만 |
|---|
| 2025.11.26 | ₩21,913 | ₩22,128 | ₩21,873 | ₩22,061 | +0.67% | 49.9만 |
|---|
| 2025.11.25 | ₩21,859 | ₩21,859 | ₩21,497 | ₩21,792 | -0.31% | 52.8만 |
|---|
| 2025.11.24 | ₩21,819 | ₩21,940 | ₩21,551 | ₩21,846 | +0.12% | 55.6만 |
|---|
| 2025.11.21 | ₩21,980 | ₩22,248 | ₩21,926 | ₩22,087 | +0.49% | 65.2만 |
|---|
| 2025.11.20 | ₩22,812 | ₩22,932 | ₩22,235 | ₩22,248 | -2.47% | 74만 |
|---|
| 2025.11.19 | ₩22,718 | ₩22,771 | ₩22,610 | ₩22,718 | 0.00% | 59만 |
|---|
| 2025.11.18 | ₩22,785 | ₩22,959 | ₩22,624 | ₩22,838 | +0.24% | 83.2만 |
|---|
| 2025.11.17 | ₩23,187 | ₩23,348 | ₩22,932 | ₩23,040 | -0.64% | 74.3만 |
|---|
| 2025.11.14 | ₩23,026 | ₩23,294 | ₩22,852 | ₩23,254 | +0.99% | 71.4만 |
|---|
| 2025.11.13 | ₩23,026 | ₩23,268 | ₩22,879 | ₩22,932 | -0.41% | 107.3만 |
|---|
| 2025.11.12 | ₩23,428 | ₩23,536 | ₩23,375 | ₩23,442 | +0.06% | 54.4만 |
|---|
| 2025.11.11 | ₩23,241 | ₩23,616 | ₩23,187 | ₩23,603 | +1.56% | 78.3만 |
|---|
| 2025.11.10 | ₩22,798 | ₩23,107 | ₩22,718 | ₩23,080 | +1.24% | 65.9만 |
|---|
| 2025.11.07 | ₩22,329 | ₩22,677 | ₩22,275 | ₩22,651 | +1.44% | 66.8만 |
|---|
| 2025.11.06 | ₩22,195 | ₩22,289 | ₩22,047 | ₩22,181 | -0.06% | 64.7만 |
|---|
| 2025.11.05 | ₩21,859 | ₩22,114 | ₩21,819 | ₩21,967 | +0.49% | 70.1만 |
|---|
| 2025.11.04 | ₩21,645 | ₩21,846 | ₩21,551 | ₩21,806 | +0.74% | 60.3만 |
|---|
| 2025.11.03 | ₩21,859 | ₩21,994 | ₩21,712 | ₩21,994 | +0.61% | 114.3만 |
|---|
| 2025.10.31 | ₩21,699 | ₩21,873 | ₩21,631 | ₩21,739 | +0.19% | 70.5만 |
|---|
| 2025.10.30 | ₩21,484 | ₩21,605 | ₩21,377 | ₩21,471 | -0.06% | 51.3만 |
|---|
| 2025.10.29 | ₩21,430 | ₩21,591 | ₩21,350 | ₩21,417 | -0.06% | 62.1만 |
|---|
| 2025.10.28 | ₩21,336 | ₩21,350 | ₩21,216 | ₩21,283 | -0.25% | 55.8만 |
|---|
| 2025.10.27 | ₩21,564 | ₩21,645 | ₩21,524 | ₩21,618 | +0.25% | 71.3만 |
|---|
| 2025.10.24 | ₩21,377 | ₩21,457 | ₩21,310 | ₩21,310 | -0.31% | 54.6만 |
|---|
| 2025.10.23 | ₩21,122 | ₩21,444 | ₩21,108 | ₩21,363 | +1.14% | 106.9만 |
|---|
| 2025.10.22 | ₩20,129 | ₩20,599 | ₩20,103 | ₩20,478 | +1.73% | 140만 |
|---|
| 2025.10.21 | ₩19,472 | ₩19,526 | ₩19,285 | ₩19,392 | -0.41% | 70.3만 |
|---|
| 2025.10.20 | ₩19,419 | ₩19,553 | ₩19,378 | ₩19,459 | +0.21% | 58.7만 |
|---|
| 2025.10.17 | ₩19,338 | ₩19,405 | ₩19,204 | ₩19,365 | +0.14% | 64.4만 |
|---|
| 2025.10.16 | ₩19,673 | ₩19,781 | ₩19,446 | ₩19,513 | -0.82% | 73.8만 |
|---|
| 2025.10.15 | ₩19,526 | ₩19,660 | ₩19,392 | ₩19,499 | -0.14% | 61.5만 |
|---|
| 2025.10.14 | ₩19,150 | ₩19,472 | ₩19,137 | ₩19,378 | +1.19% | 76.6만 |
|---|
| 2025.10.13 | ₩19,459 | ₩19,499 | ₩19,285 | ₩19,419 | -0.21% | 66.5만 |
|---|
| 2025.10.10 | ₩19,727 | ₩19,781 | ₩19,137 | ₩19,150 | -2.92% | 94.5만 |
|---|
