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 | ₩29,972 | ₩30,319 | ₩29,972 | ₩30,119 | +0.49% | 42.5만 |
| 2026.10.08 | ₩30,133 | ₩30,426 | ₩29,999 | ₩30,146 | +0.04% | 62.2만 |
| 2026.10.07 | ₩29,212 | ₩29,599 | ₩28,932 | ₩29,052 | -0.55% | 51만 |
| 2026.10.06 | ₩28,985 | ₩29,118 | ₩28,771 | ₩29,025 | +0.14% | 37.5만 |
| 2026.10.05 | ₩28,945 | ₩29,265 | ₩28,865 | ₩29,052 | +0.37% | 49.8만 |
| 2026.10.02 | ₩28,811 | ₩29,092 | ₩28,611 | ₩29,078 | +0.93% | 66.5만 |
| 2026.10.01 | ₩28,825 | ₩29,212 | ₩28,718 | ₩29,092 | +0.93% | 79.1만 |
| 2026.09.30 | ₩29,665 | ₩29,879 | ₩29,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,585 |
| -0.27% |
| 52.6만 |
| 2026.09.29 | ₩28,865 | ₩29,092 | ₩28,758 | ₩28,958 | +0.32% | 53.4만 |
|---|
| 2026.09.28 | ₩29,826 | ₩29,906 | ₩29,452 | ₩29,479 | -1.16% | 59.6만 |
|---|
| 2026.09.25 | ₩29,465 | ₩29,706 | ₩29,372 | ₩29,412 | -0.18% | 64.2만 |
|---|
| 2026.09.24 | ₩29,906 | ₩30,052 | ₩29,639 | ₩29,759 | -0.49% | 73.1만 |
|---|
| 2026.09.23 | ₩29,759 | ₩29,812 | ₩29,479 | ₩29,599 | -0.54% | 65.1만 |
|---|
| 2026.09.22 | ₩29,799 | ₩30,093 | ₩29,639 | ₩29,746 | -0.18% | 42.5만 |
|---|
| 2026.09.21 | ₩30,786 | ₩30,786 | ₩30,266 | ₩30,306 | -1.56% | 60.9만 |
|---|
| 2026.09.18 | ₩31,040 | ₩31,334 | ₩30,773 | ₩30,920 | -0.39% | 74.5만 |
|---|
| 2026.09.17 | ₩31,107 | ₩31,574 | ₩31,053 | ₩31,507 | +1.29% | 44.7만 |
|---|
| 2026.09.16 | ₩31,734 | ₩31,734 | ₩30,760 | ₩30,786 | -2.99% | 69.4만 |
|---|
| 2026.09.15 | ₩30,960 | ₩32,094 | ₩30,933 | ₩32,001 | +3.36% | 114.5만 |
|---|
| 2026.09.14 | ₩31,681 | ₩31,854 | ₩31,480 | ₩31,681 | 0.00% | 82.8만 |
|---|
| 2026.09.11 | ₩31,280 | ₩31,681 | ₩31,133 | ₩31,614 | +1.07% | 70.1만 |
|---|
| 2026.09.10 | ₩32,028 | ₩32,028 | ₩31,334 | ₩31,881 | -0.46% | 64.2만 |
|---|
| 2026.09.09 | ₩32,254 | ₩32,401 | ₩32,161 | ₩32,281 | +0.08% | 69.7만 |
|---|
| 2026.09.08 | ₩31,173 | ₩31,654 | ₩31,107 | ₩31,334 | +0.51% | 54.4만 |
|---|
| 2026.09.04 | ₩30,373 | ₩30,520 | ₩30,173 | ₩30,386 | +0.04% | 39.6만 |
|---|
| 2026.09.03 | ₩31,681 | ₩31,827 | ₩31,520 | ₩31,654 | -0.08% | 35.8만 |
|---|
| 2026.09.02 | ₩31,507 | ₩31,907 | ₩31,414 | ₩31,801 | +0.93% | 79.1만 |
|---|
| 2026.09.01 | ₩31,427 | ₩31,947 | ₩31,414 | ₩31,894 | +1.49% | 69.8만 |
|---|
| 2026.08.31 | ₩31,133 | ₩31,200 | ₩30,720 | ₩31,067 | -0.21% | 65.2만 |
|---|
| 2026.08.28 | ₩31,173 | ₩31,173 | ₩30,733 | ₩30,773 | -1.28% | 33.6만 |
|---|
| 2026.08.27 | ₩30,613 | ₩31,187 | ₩30,600 | ₩31,080 | +1.53% | 47.1만 |
|---|
| 2026.08.26 | ₩30,453 | ₩30,733 | ₩30,453 | ₩30,560 | +0.35% | 60.8만 |
|---|
| 2026.08.25 | ₩30,319 | ₩31,454 | ₩30,319 | ₩30,506 | +0.62% | 86.2만 |
|---|
| 2026.08.24 | ₩32,028 | ₩32,134 | ₩31,747 | ₩31,787 | -0.75% | 34.9만 |
|---|
| 2026.08.21 | ₩32,495 | ₩32,588 | ₩32,374 | ₩32,468 | -0.08% | 30.8만 |
|---|
| 2026.08.20 | ₩32,254 | ₩32,495 | ₩32,161 | ₩32,188 | -0.21% | 34.6만 |
|---|
| 2026.08.19 | ₩31,721 | ₩32,094 | ₩31,721 | ₩31,881 | +0.50% | 39.1만 |
|---|
| 2026.08.18 | ₩31,707 | ₩31,707 | ₩31,294 | ₩31,307 | -1.26% | 40.2만 |
|---|
| 2026.08.17 | ₩31,267 | ₩31,587 | ₩31,147 | ₩31,507 | +0.77% | 44만 |
|---|
| 2026.08.14 | ₩30,813 | ₩31,093 | ₩30,706 | ₩30,920 | +0.35% | 44.2만 |
|---|
| 2026.08.13 | ₩30,306 | ₩30,533 | ₩30,106 | ₩30,426 | +0.40% | 33.5만 |
|---|
| 2026.08.12 | ₩30,773 | ₩30,867 | ₩30,573 | ₩30,640 | -0.43% | 39.9만 |
|---|
| 2026.08.11 | ₩30,800 | ₩31,200 | ₩30,800 | ₩31,093 | +0.95% | 38.1만 |
|---|
| 2026.08.10 | ₩30,266 | ₩30,867 | ₩30,159 | ₩30,786 | +1.72% | 58.7만 |
|---|
| 2026.08.07 | ₩29,999 | ₩30,173 | ₩29,839 | ₩29,919 | -0.27% | 32.8만 |
|---|
| 2026.08.06 | ₩30,133 | ₩30,373 | ₩29,852 | ₩30,293 | +0.53% | 46.8만 |
|---|
| 2026.08.05 | ₩30,066 | ₩30,093 | ₩29,345 | ₩29,385 | -2.26% | 100.5만 |
|---|
| 2026.08.04 | ₩30,293 | ₩30,293 | ₩29,826 | ₩29,919 | -1.23% | 68.4만 |
|---|
| 2026.08.03 | ₩30,306 | ₩30,453 | ₩29,959 | ₩30,279 | -0.09% | 76.1만 |
|---|
| 2026.07.31 | ₩31,240 | ₩31,427 | ₩30,987 | ₩31,307 | +0.21% | 67.1만 |
|---|
| 2026.07.30 | ₩30,680 | ₩31,240 | ₩30,466 | ₩31,200 | +1.70% | 145.6만 |
|---|
| 2026.07.29 | ₩30,600 | ₩31,187 | ₩30,520 | ₩31,000 | +1.31% | 101.6만 |
|---|
| 2026.07.28 | ₩29,986 | ₩30,306 | ₩29,505 | ₩29,545 | -1.47% | 106.4만 |
|---|
| 2026.07.27 | ₩29,078 | ₩29,479 | ₩28,945 | ₩29,092 | +0.05% | 63만 |
|---|
| 2026.07.24 | ₩29,972 | ₩30,359 | ₩29,932 | ₩30,106 | +0.45% | 54.9만 |
|---|
| 2026.07.23 | ₩30,012 | ₩30,146 | ₩29,772 | ₩29,812 | -0.67% | 56.1만 |
|---|
| 2026.07.22 | ₩29,972 | ₩30,146 | ₩29,812 | ₩29,932 | -0.13% | 43.6만 |
|---|
| 2026.07.21 | ₩29,278 | ₩29,692 | ₩29,278 | ₩29,665 | +1.32% | 52.8만 |
|---|
| 2026.07.20 | ₩28,758 | ₩29,132 | ₩28,491 | ₩28,891 | +0.46% | 160.5만 |
|---|
| 2026.07.17 | ₩28,144 | ₩28,998 | ₩28,144 | ₩28,985 | +2.99% | 63.3만 |
|---|
| 2026.07.16 | ₩27,597 | ₩27,757 | ₩27,490 | ₩27,490 | -0.39% | 77.3만 |
|---|
| 2026.07.15 | ₩27,944 | ₩27,984 | ₩27,530 | ₩27,864 | -0.29% | 49.2만 |
|---|
| 2026.07.14 | ₩28,131 | ₩28,318 | ₩27,891 | ₩28,064 | -0.24% | 95.1만 |
|---|
| 2026.07.13 | ₩27,277 | ₩27,570 | ₩27,130 | ₩27,397 | +0.44% | 69.9만 |
|---|
| 2026.07.10 | ₩26,836 | ₩26,983 | ₩26,703 | ₩26,930 | +0.35% | 35.5만 |
|---|
| 2026.07.09 | ₩27,050 | ₩27,103 | ₩26,650 | ₩26,690 | -1.33% | 50.7만 |
|---|
| 2026.07.08 | ₩26,703 | ₩27,263 | ₩26,690 | ₩27,063 | +1.35% | 78.4만 |
|---|
| 2026.07.07 | ₩26,009 | ₩26,503 | ₩26,009 | ₩26,449 | +1.69% | 72.9만 |
|---|
| 2026.07.06 | ₩26,022 | ₩26,182 | ₩25,889 | ₩25,902 | -0.46% | 57만 |
|---|
| 2026.07.02 | ₩25,956 | ₩26,209 | ₩25,942 | ₩26,076 | +0.46% | 60.7만 |
|---|
| 2026.07.01 | ₩25,782 | ₩26,022 | ₩25,755 | ₩25,795 | +0.05% | 102.4만 |
|---|
| 2026.06.30 | ₩25,876 | ₩25,929 | ₩25,742 | ₩25,782 | -0.36% | 86.8만 |
|---|
| 2026.06.29 | ₩25,649 | ₩25,769 | ₩25,449 | ₩25,475 | -0.68% | 71.6만 |
|---|
| 2026.06.26 | ₩25,368 | ₩25,462 | ₩25,168 | ₩25,275 | -0.37% | 57.2만 |
|---|
| 2026.06.25 | ₩25,182 | ₩25,609 | ₩25,088 | ₩25,435 | +1.01% | 63.8만 |
|---|
| 2026.06.24 | ₩25,702 | ₩25,715 | ₩25,355 | ₩25,435 | -1.04% | 125.7만 |
|---|
| 2026.06.23 | ₩26,596 | ₩26,650 | ₩26,316 | ₩26,369 | -0.85% | 116.2만 |
|---|
| 2026.06.22 | ₩26,876 | ₩27,117 | ₩26,636 | ₩27,037 | +0.60% | 89.8만 |
|---|
| 2026.06.18 | ₩26,690 | ₩26,770 | ₩26,263 | ₩26,756 | +0.25% | 109.5만 |
|---|
| 2026.06.17 | ₩27,237 | ₩27,490 | ₩26,716 | ₩26,823 | -1.52% | 173.7만 |
|---|
| 2026.06.16 | ₩27,664 | ₩28,051 | ₩27,637 | ₩27,730 | +0.24% | 88만 |
|---|
| 2026.06.15 | ₩28,358 | ₩28,585 | ₩27,530 | ₩27,570 | -2.78% | 208.8만 |
|---|
| 2026.06.12 | ₩29,105 | ₩32,975 | ₩29,105 | ₩30,786 | +5.78% | 693.5만 |
|---|
| 2026.06.11 | ₩29,612 | ₩29,732 | ₩28,958 | ₩28,998 | -2.07% | 59.9만 |
|---|
| 2026.06.10 | ₩29,225 | ₩29,879 | ₩29,158 | ₩29,399 | +0.59% | 102.1만 |
|---|
| 2026.06.09 | ₩29,012 | ₩29,145 | ₩28,531 | ₩28,985 | -0.09% | 70.4만 |
|---|
| 2026.06.08 | ₩28,972 | ₩29,025 | ₩28,691 | ₩28,932 | -0.14% | 55.7만 |
|---|
| 2026.06.05 | ₩29,452 | ₩29,452 | ₩28,464 | ₩28,464 | -3.35% | 67.1만 |
|---|
| 2026.06.04 | ₩29,559 | ₩29,919 | ₩29,559 | ₩29,772 | +0.72% | 53.9만 |
|---|
| 2026.06.03 | ₩30,066 | ₩30,093 | ₩29,746 | ₩29,786 | -0.93% | 64만 |
|---|
| 2026.06.02 | ₩29,826 | ₩30,213 | ₩29,826 | ₩30,039 | +0.72% | 51.6만 |
|---|
| 2026.06.01 | ₩29,612 | ₩29,959 | ₩29,465 | ₩29,612 | 0.00% | 74.1만 |
|---|
| 2026.05.29 | ₩29,145 | ₩29,332 | ₩28,932 | ₩29,132 | -0.05% | 70.6만 |
|---|
| 2026.05.28 | ₩29,305 | ₩29,305 | ₩28,838 | ₩29,065 | -0.82% | 43.8만 |
|---|
| 2026.05.27 | ₩28,905 | ₩29,145 | ₩28,705 | ₩28,958 | +0.18% | 76.1만 |
|---|
| 2026.05.26 | ₩29,439 | ₩29,519 | ₩29,012 | ₩29,025 | -1.41% | 83.5만 |
|---|
| 2026.05.22 | ₩30,293 | ₩30,453 | ₩29,986 | ₩30,146 | -0.48% | 62.5만 |
|---|
| 2026.05.21 | ₩30,480 | ₩30,613 | ₩30,026 | ₩30,106 | -1.23% | 53.6만 |
|---|
| 2026.05.20 | ₩30,800 | ₩31,133 | ₩30,266 | ₩30,359 | -1.43% | 90.3만 |
|---|
| 2026.05.19 | ₩30,813 | ₩31,107 | ₩30,520 | ₩31,053 | +0.78% | 44.8만 |
|---|
| 2026.05.18 | ₩30,480 | ₩31,067 | ₩30,413 | ₩30,813 | +1.09% | 82.9만 |
|---|
| 2026.05.15 | ₩29,932 | ₩30,720 | ₩29,932 | ₩30,666 | +2.45% | 86.5만 |
|---|
| 2026.05.14 | ₩29,706 | ₩29,999 | ₩29,625 | ₩29,786 | +0.27% | 57.5만 |
|---|
| 2026.05.13 | ₩30,052 | ₩30,066 | ₩29,812 | ₩29,959 | -0.31% | 57.3만 |
|---|
| 2026.05.12 | ₩29,425 | ₩30,106 | ₩29,412 | ₩30,026 | +2.04% | 72.7만 |
|---|
| 2026.05.11 | ₩29,679 | ₩29,799 | ₩29,452 | ₩29,719 | +0.13% | 64.2만 |
|---|
| 2026.05.08 | ₩28,932 | ₩29,105 | ₩28,611 | ₩28,785 | -0.51% | 76.4만 |
|---|
| 2026.05.07 | ₩29,038 | ₩29,425 | ₩28,718 | ₩29,238 | +0.69% | 113.3만 |
|---|
| 2026.05.06 | ₩30,106 | ₩30,346 | ₩29,719 | ₩29,919 | -0.62% | 95.9만 |
|---|
| 2026.05.05 | ₩31,240 | ₩31,494 | ₩31,067 | ₩31,320 | +0.26% | 58.1만 |
|---|
| 2026.05.04 | ₩31,093 | ₩31,374 | ₩30,880 | ₩31,307 | +0.69% | 72.7만 |
|---|
| 2026.05.01 | ₩31,307 | ₩31,574 | ₩30,907 | ₩31,400 | +0.30% | 64.3만 |
|---|
| 2026.04.30 | ₩31,801 | ₩32,028 | ₩31,587 | ₩31,827 | +0.08% | 108.7만 |
|---|
| 2026.04.29 | ₩31,814 | ₩32,121 | ₩31,560 | ₩32,028 | +0.67% | 90만 |
|---|
| 2026.04.28 | ₩31,240 | ₩31,280 | ₩30,920 | ₩31,040 | -0.64% | 55.5만 |
|---|
| 2026.04.27 | ₩30,907 | ₩31,107 | ₩30,680 | ₩30,853 | -0.17% | 46.2만 |
|---|
| 2026.04.24 | ₩30,786 | ₩30,933 | ₩30,600 | ₩30,746 | -0.13% | 74.3만 |
|---|
| 2026.04.23 | ₩30,306 | ₩31,027 | ₩30,293 | ₩30,733 | +1.41% | 112만 |
|---|
| 2026.04.22 | ₩29,879 | ₩30,052 | ₩29,706 | ₩29,959 | +0.27% | 123.8만 |
|---|
| 2026.04.21 | ₩30,106 | ₩30,386 | ₩29,772 | ₩30,346 | +0.80% | 87.1만 |
|---|
| 2026.04.20 | ₩30,266 | ₩30,359 | ₩30,066 | ₩30,159 | -0.35% | 77.3만 |
|---|
| 2026.04.17 | ₩30,560 | ₩30,560 | ₩29,212 | ₩29,892 | -2.18% | 184.5만 |
|---|
| 2026.04.16 | ₩31,400 | ₩31,854 | ₩31,387 | ₩31,827 | +1.36% | 64만 |
|---|
| 2026.04.15 | ₩31,480 | ₩31,787 | ₩31,374 | ₩31,467 | -0.04% | 65.1만 |
|---|
| 2026.04.14 | ₩31,694 | ₩32,028 | ₩31,374 | ₩31,534 | -0.51% | 100.3만 |
|---|
| 2026.04.13 | ₩32,108 | ₩32,508 | ₩31,787 | ₩31,947 | -0.50% | 134.7만 |
|---|
| 2026.04.10 | ₩31,254 | ₩31,641 | ₩31,254 | ₩31,600 | +1.11% | 63.3만 |
|---|
| 2026.04.09 | ₩31,721 | ₩31,961 | ₩31,040 | ₩31,187 | -1.68% | 175만 |
|---|
| 2026.04.08 | ₩30,439 | ₩31,560 | ₩29,946 | ₩31,534 | +3.59% | 315.8만 |
|---|
| 2026.04.07 | ₩32,935 | ₩33,242 | ₩32,815 | ₩32,935 | 0.00% | 75.9만 |
|---|
| 2026.04.06 | ₩32,415 | ₩32,708 | ₩32,161 | ₩32,575 | +0.49% | 62.7만 |
|---|
| 2026.04.02 | ₩32,388 | ₩32,895 | ₩32,108 | ₩32,334 | -0.16% | 106.9만 |
|---|
| 2026.04.01 | ₩32,001 | ₩32,174 | ₩31,467 | ₩31,600 | -1.25% | 129.1만 |
|---|
| 2026.03.31 | ₩32,455 | ₩32,962 | ₩31,427 | ₩31,867 | -1.81% | 271만 |
|---|
| 2026.03.30 | ₩32,561 | ₩32,761 | ₩32,281 | ₩32,388 | -0.53% | 135.3만 |
|---|
| 2026.03.27 | ₩32,121 | ₩33,135 | ₩31,827 | ₩33,068 | +2.95% | 287.6만 |
|---|
| 2026.03.26 | ₩32,028 | ₩32,214 | ₩31,707 | ₩31,787 | -0.75% | 131.5만 |
|---|
| 2026.03.25 | ₩31,334 | ₩31,667 | ₩31,213 | ₩31,574 | +0.77% | 108.6만 |
|---|
| 2026.03.24 | ₩32,268 | ₩32,975 | ₩32,254 | ₩32,481 | +0.66% | 141.3만 |
|---|
| 2026.03.23 | ₩30,666 | ₩31,974 | ₩30,560 | ₩31,681 | +3.31% | 163.6만 |
|---|
| 2026.03.20 | ₩32,294 | ₩32,655 | ₩31,987 | ₩32,214 | -0.25% | 183.9만 |
|---|
| 2026.03.19 | ₩32,815 | ₩33,616 | ₩32,455 | ₩32,655 | -0.49% | 456.4만 |
|---|
| 2026.03.18 | ₩30,066 | ₩30,560 | ₩30,066 | ₩30,493 | +1.42% | 146.1만 |
|---|
| 2026.03.17 | ₩29,946 | ₩30,506 | ₩29,826 | ₩30,199 | +0.85% | 123.9만 |
|---|
| 2026.03.16 | ₩29,599 | ₩29,839 | ₩29,385 | ₩29,625 | +0.09% | 148.8만 |
|---|
| 2026.03.13 | ₩29,492 | ₩29,799 | ₩28,958 | ₩29,612 | +0.41% | 137.9만 |
|---|
| 2026.03.12 | ₩29,946 | ₩29,999 | ₩29,652 | ₩29,799 | -0.49% | 141.2만 |
|---|
| 2026.03.11 | ₩28,972 | ₩29,719 | ₩28,972 | ₩29,652 | +2.35% | 112.2만 |
|---|
| 2026.03.10 | ₩28,731 | ₩29,158 | ₩28,131 | ₩28,558 | -0.60% | 181.6만 |
|---|
| 2026.03.09 | ₩29,158 | ₩29,625 | ₩28,531 | ₩29,172 | +0.05% | 246.9만 |
|---|
| 2026.03.06 | ₩29,265 | ₩29,946 | ₩29,012 | ₩29,812 | +1.87% | 122.8만 |
|---|
| 2026.03.05 | ₩29,505 | ₩29,665 | ₩28,972 | ₩29,185 | -1.09% | 220.3만 |
|---|
| 2026.03.04 | ₩28,224 | ₩29,305 | ₩28,144 | ₩29,252 | +3.64% | 180만 |
|---|
| 2026.03.03 | ₩28,811 | ₩29,238 | ₩28,184 | ₩28,718 | -0.32% | 153.1만 |
|---|
| 2026.03.02 | ₩28,731 | ₩28,798 | ₩28,091 | ₩28,571 | -0.56% | 154.8만 |
|---|
| 2026.02.27 | ₩26,943 | ₩27,370 | ₩26,943 | ₩27,330 | +1.44% | 93.9만 |
|---|
| 2026.02.26 | ₩26,369 | ₩26,636 | ₩26,223 | ₩26,409 | +0.15% | 92.3만 |
|---|
| 2026.02.25 | ₩26,676 | ₩26,850 | ₩26,476 | ₩26,650 | -0.10% | 99.2만 |
|---|
| 2026.02.24 | ₩26,022 | ₩26,156 | ₩25,795 | ₩26,116 | +0.36% | 71.7만 |
|---|
| 2026.02.23 | ₩25,969 | ₩26,182 | ₩25,595 | ₩25,595 | -1.44% | 78.4만 |
|---|
| 2026.02.20 | ₩25,555 | ₩26,009 | ₩25,515 | ₩25,956 | +1.57% | 80.7만 |
|---|
| 2026.02.19 | ₩25,355 | ₩25,595 | ₩25,128 | ₩25,435 | +0.32% | 144.4만 |
|---|
| 2026.02.18 | ₩24,795 | ₩25,008 | ₩24,354 | ₩24,981 | +0.75% | 84.7만 |
|---|
| 2026.02.17 | ₩24,354 | ₩24,448 | ₩23,887 | ₩24,381 | +0.11% | 94.4만 |
|---|
| 2026.02.13 | ₩24,341 | ₩24,875 | ₩24,328 | ₩24,848 | +2.08% | 91.7만 |
|---|
| 2026.02.12 | ₩24,955 | ₩25,088 | ₩24,301 | ₩24,568 | -1.55% | 101.7만 |
|---|
| 2026.02.11 | ₩24,755 | ₩25,115 | ₩24,741 | ₩25,022 | +1.08% | 92.8만 |
|---|
| 2026.02.10 | ₩24,688 | ₩24,781 | ₩24,448 | ₩24,608 | -0.32% | 42.8만 |
|---|
| 2026.02.09 | ₩24,341 | ₩24,728 | ₩24,261 | ₩24,715 | +1.54% | 57.9만 |
|---|
| 2026.02.06 | ₩23,754 | ₩24,234 | ₩23,687 | ₩24,221 | +1.97% | 65.4만 |
|---|
| 2026.02.05 | ₩24,021 | ₩24,141 | ₩23,687 | ₩23,807 | -0.89% | 100.7만 |
|---|
| 2026.02.04 | ₩24,034 | ₩24,341 | ₩23,847 | ₩24,301 | +1.11% | 145.4만 |
|---|
| 2026.02.03 | ₩23,140 | ₩23,807 | ₩23,140 | ₩23,754 | +2.65% | 95.8만 |
|---|
| 2026.02.02 | ₩22,926 | ₩23,327 | ₩22,846 | ₩22,993 | +0.29% | 94.5만 |
|---|
| 2026.01.30 | ₩23,714 | ₩23,874 | ₩23,260 | ₩23,514 | -0.84% | 77.8만 |
|---|
| 2026.01.29 | ₩23,727 | ₩24,181 | ₩23,407 | ₩23,580 | -0.62% | 148.4만 |
|---|
| 2026.01.28 | ₩23,327 | ₩23,433 | ₩22,993 | ₩23,247 | -0.34% | 67.1만 |
|---|
| 2026.01.27 | ₩22,686 | ₩23,153 | ₩22,633 | ₩23,153 | +2.06% | 57.1만 |
|---|
| 2026.01.26 | ₩22,566 | ₩22,593 | ₩22,353 | ₩22,459 | -0.47% | 69.9만 |
|---|
| 2026.01.23 | ₩22,112 | ₩22,379 | ₩22,112 | ₩22,313 | +0.91% | 51.7만 |
|---|
| 2026.01.22 | ₩21,779 | ₩21,966 | ₩21,779 | ₩21,859 | +0.37% | 66.7만 |
|---|
| 2026.01.21 | ₩21,352 | ₩21,739 | ₩21,325 | ₩21,712 | +1.69% | 147.4만 |
|---|
| 2026.01.20 | ₩21,232 | ₩21,338 | ₩21,071 | ₩21,111 | -0.57% | 56.6만 |
|---|
| 2026.01.16 | ₩21,071 | ₩21,258 | ₩21,071 | ₩21,245 | +0.82% | 67.9만 |
|---|
| 2026.01.15 | ₩21,298 | ₩21,325 | ₩21,031 | ₩21,031 | -1.25% | 97.1만 |
|---|
| 2026.01.14 | ₩21,312 | ₩21,912 | ₩21,298 | ₩21,539 | +1.06% | 179.5만 |
|---|
| 2026.01.13 | ₩20,991 | ₩21,272 | ₩20,991 | ₩21,111 | +0.57% | 127만 |
|---|
| 2026.01.12 | ₩21,205 | ₩21,365 | ₩21,098 | ₩21,352 | +0.69% | 61만 |
|---|
| 2026.01.09 | ₩20,991 | ₩21,298 | ₩20,991 | ₩21,165 | +0.83% | 58.1만 |
|---|
| 2026.01.08 | ₩20,631 | ₩21,071 | ₩20,618 | ₩20,951 | +1.55% | 115.5만 |
|---|
| 2026.01.07 | ₩20,684 | ₩20,684 | ₩20,458 | ₩20,471 | -1.03% | 128.2만 |
|---|
| 2026.01.06 | ₩21,045 | ₩21,178 | ₩20,778 | ₩20,831 | -1.01% | 122.4만 |
|---|
| 2026.01.05 | ₩20,938 | ₩21,031 | ₩20,564 | ₩20,938 | 0.00% | 130.6만 |
|---|
| 2026.01.02 | ₩20,965 | ₩21,365 | ₩20,871 | ₩21,338 | +1.78% | 77.8만 |
|---|
| 2025.12.31 | ₩20,951 | ₩20,951 | ₩20,778 | ₩20,805 | -0.70% | 63만 |
|---|
| 2025.12.30 | ₩20,911 | ₩20,991 | ₩20,845 | ₩20,845 | -0.32% | 54.4만 |
|---|
| 2025.12.29 | ₩20,578 | ₩20,711 | ₩20,578 | ₩20,711 | +0.65% | 69.4만 |
|---|
| 2025.12.26 | ₩20,484 | ₩20,591 | ₩20,444 | ₩20,498 | +0.07% | 77.6만 |
|---|
| 2025.12.24 | ₩20,684 | ₩20,751 | ₩20,564 | ₩20,578 | -0.52% | 42.4만 |
|---|
| 2025.12.23 | ₩20,671 | ₩20,751 | ₩20,484 | ₩20,658 | -0.06% | 135.2만 |
|---|
| 2025.12.22 | ₩20,231 | ₩20,351 | ₩20,177 | ₩20,324 | +0.46% | 134만 |
|---|
| 2025.12.19 | ₩19,804 | ₩20,204 | ₩19,804 | ₩19,884 | +0.40% | 240.2만 |
|---|
| 2025.12.18 | ₩20,217 | ₩20,217 | ₩19,443 | ₩19,457 | -3.76% | 296.4만 |
|---|
| 2025.12.17 | ₩20,818 | ₩20,831 | ₩20,484 | ₩20,618 | -0.96% | 189.7만 |
|---|
| 2025.12.16 | ₩21,245 | ₩21,272 | ₩20,698 | ₩20,885 | -1.70% | 122만 |
|---|
| 2025.12.15 | ₩21,672 | ₩21,739 | ₩21,272 | ₩21,472 | -0.92% | 102.3만 |
|---|
| 2025.12.12 | ₩21,926 | ₩21,966 | ₩21,619 | ₩21,645 | -1.28% | 45.2만 |
|---|
| 2025.12.11 | ₩21,819 | ₩22,032 | ₩21,819 | ₩21,859 | +0.18% | 42.2만 |
|---|
| 2025.12.10 | ₩21,992 | ₩22,046 | ₩21,645 | ₩21,992 | 0.00% | 58.6만 |
|---|
| 2025.12.09 | ₩21,979 | ₩22,126 | ₩21,952 | ₩21,992 | +0.06% | 59.4만 |
|---|
| 2025.12.08 | ₩22,192 | ₩22,313 | ₩21,966 | ₩21,966 | -1.02% | 59.2만 |
|---|
| 2025.12.05 | ₩22,339 | ₩22,526 | ₩22,099 | ₩22,126 | -0.96% | 55.2만 |
|---|
| 2025.12.04 | ₩22,566 | ₩22,619 | ₩22,446 | ₩22,539 | -0.12% | 58만 |
|---|
| 2025.12.03 | ₩22,366 | ₩22,659 | ₩22,366 | ₩22,526 | +0.72% | 84.2만 |
|---|
| 2025.12.02 | ₩22,179 | ₩22,286 | ₩22,019 | ₩22,232 | +0.24% | 50.2만 |
|---|
| 2025.12.01 | ₩21,979 | ₩22,192 | ₩21,966 | ₩22,006 | +0.12% | 49만 |
|---|
| 2025.11.28 | ₩21,699 | ₩21,899 | ₩21,632 | ₩21,832 | +0.62% | 22.9만 |
|---|
| 2025.11.26 | ₩21,805 | ₩22,019 | ₩21,765 | ₩21,952 | +0.67% | 49.9만 |
|---|
| 2025.11.25 | ₩21,752 | ₩21,752 | ₩21,392 | ₩21,685 | -0.31% | 52.8만 |
|---|
| 2025.11.24 | ₩21,712 | ₩21,832 | ₩21,445 | ₩21,739 | +0.12% | 55.6만 |
|---|
| 2025.11.21 | ₩21,872 | ₩22,139 | ₩21,819 | ₩21,979 | +0.49% | 65.2만 |
|---|
| 2025.11.20 | ₩22,700 | ₩22,820 | ₩22,126 | ₩22,139 | -2.47% | 74만 |
|---|
| 2025.11.19 | ₩22,606 | ₩22,659 | ₩22,499 | ₩22,606 | 0.00% | 59만 |
|---|
| 2025.11.18 | ₩22,673 | ₩22,846 | ₩22,513 | ₩22,726 | +0.24% | 83.2만 |
|---|
| 2025.11.17 | ₩23,073 | ₩23,233 | ₩22,820 | ₩22,926 | -0.64% | 74.3만 |
|---|
| 2025.11.14 | ₩22,913 | ₩23,180 | ₩22,740 | ₩23,140 | +0.99% | 71.4만 |
|---|
| 2025.11.13 | ₩22,913 | ₩23,153 | ₩22,766 | ₩22,820 | -0.41% | 107.3만 |
|---|
| 2025.11.12 | ₩23,313 | ₩23,420 | ₩23,260 | ₩23,327 | +0.06% | 54.4만 |
|---|
| 2025.11.11 | ₩23,127 | ₩23,500 | ₩23,073 | ₩23,487 | +1.56% | 78.3만 |
|---|
| 2025.11.10 | ₩22,686 | ₩22,993 | ₩22,606 | ₩22,966 | +1.24% | 65.9만 |
|---|
| 2025.11.07 | ₩22,219 | ₩22,566 | ₩22,166 | ₩22,539 | +1.44% | 66.8만 |
|---|
| 2025.11.06 | ₩22,086 | ₩22,179 | ₩21,939 | ₩22,072 | -0.06% | 64.7만 |
|---|
| 2025.11.05 | ₩21,752 | ₩22,006 | ₩21,712 | ₩21,859 | +0.49% | 70.1만 |
|---|
| 2025.11.04 | ₩21,539 | ₩21,739 | ₩21,445 | ₩21,699 | +0.74% | 60.3만 |
|---|
| 2025.11.03 | ₩21,752 | ₩21,885 | ₩21,605 | ₩21,885 | +0.61% | 114.3만 |
|---|
| 2025.10.31 | ₩21,592 | ₩21,765 | ₩21,525 | ₩21,632 | +0.19% | 70.5만 |
|---|
| 2025.10.30 | ₩21,378 | ₩21,498 | ₩21,272 | ₩21,365 | -0.06% | 51.3만 |
|---|
| 2025.10.29 | ₩21,325 | ₩21,485 | ₩21,245 | ₩21,312 | -0.06% | 62.1만 |
|---|
| 2025.10.28 | ₩21,232 | ₩21,245 | ₩21,111 | ₩21,178 | -0.25% | 55.8만 |
|---|
| 2025.10.27 | ₩21,458 | ₩21,539 | ₩21,418 | ₩21,512 | +0.25% | 71.3만 |
|---|
| 2025.10.24 | ₩21,272 | ₩21,352 | ₩21,205 | ₩21,205 | -0.31% | 54.6만 |
|---|
| 2025.10.23 | ₩21,018 | ₩21,338 | ₩21,005 | ₩21,258 | +1.14% | 106.9만 |
|---|
| 2025.10.22 | ₩20,031 | ₩20,498 | ₩20,004 | ₩20,378 | +1.73% | 140만 |
|---|
| 2025.10.21 | ₩19,377 | ₩19,430 | ₩19,190 | ₩19,297 | -0.41% | 70.3만 |
|---|
| 2025.10.20 | ₩19,323 | ₩19,457 | ₩19,283 | ₩19,363 | +0.21% | 58.7만 |
|---|
| 2025.10.17 | ₩19,243 | ₩19,310 | ₩19,110 | ₩19,270 | +0.14% | 64.4만 |
|---|
| 2025.10.16 | ₩19,577 | ₩19,684 | ₩19,350 | ₩19,417 | -0.82% | 73.8만 |
|---|
| 2025.10.15 | ₩19,430 | ₩19,563 | ₩19,297 | ₩19,403 | -0.14% | 61.5만 |
|---|
| 2025.10.14 | ₩19,056 | ₩19,377 | ₩19,043 | ₩19,283 | +1.19% | 76.6만 |
|---|
| 2025.10.13 | ₩19,363 | ₩19,403 | ₩19,190 | ₩19,323 | -0.21% | 66.5만 |
|---|
| 2025.10.10 | ₩19,630 | ₩19,684 | ₩19,043 | ₩19,056 | -2.92% | 94.5만 |
|---|
