시장 데이터를 불러오는 중
전체 종목
월드 키넥트 과거 주가
World Kinect Corporation Common Stock · WKC · NYSE
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
World Kinect Corporation Common Stock · WKC · NYSE
주요 사업 분야는 석유 정제·판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,577 | ₩50,071 | ₩48,255 | ₩48,628 | -1.91% | 68.8만 |
| 2026.10.08 | ₩49,497 | ₩50,071 | ₩49,376 | ₩49,737 | +0.49% | 105.1만 |
| 2026.10.07 | ₩48,775 | ₩49,176 | ₩48,268 | ₩48,989 | +0.44% | 123.4만 |
| 2026.10.06 | ₩48,709 | ₩49,203 | ₩48,295 | ₩48,775 | +0.14% | 97.3만 |
| 2026.10.05 | ₩47,934 | ₩48,962 | ₩47,493 | ₩48,655 | +1.50% | 120.1만 |
| 2026.10.02 | ₩47,640 | ₩48,094 | ₩47,360 | ₩47,881 | +0.50% | 154만 |
| 2026.10.01 | ₩46,745 | ₩47,987 | ₩46,598 | ₩47,653 | +1.94% | 91.6만 |
| 2026.09.30 | ₩48,268 | ₩48,602 | ₩46,946 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,959 |
| -2.71% |
| 96.6만 |
| 2026.09.29 | ₩46,745 | ₩48,027 | ₩46,144 | ₩47,867 | +2.40% | 117.6만 |
|---|
| 2026.09.28 | ₩47,600 | ₩47,734 | ₩47,012 | ₩47,039 | -1.18% | 111.3만 |
|---|
| 2026.09.25 | ₩47,867 | ₩47,974 | ₩47,213 | ₩47,613 | -0.53% | 68만 |
|---|
| 2026.09.24 | ₩48,428 | ₩48,682 | ₩47,680 | ₩48,041 | -0.80% | 82.9만 |
|---|
| 2026.09.23 | ₩47,974 | ₩48,722 | ₩47,507 | ₩48,134 | +0.33% | 74.2만 |
|---|
| 2026.09.22 | ₩47,093 | ₩48,321 | ₩47,039 | ₩47,867 | +1.64% | 81.9만 |
|---|
| 2026.09.21 | ₩47,854 | ₩48,174 | ₩46,852 | ₩47,533 | -0.67% | 145.5만 |
|---|
| 2026.09.18 | ₩47,694 | ₩48,188 | ₩47,146 | ₩48,014 | +0.67% | 425.8만 |
|---|
| 2026.09.17 | ₩46,745 | ₩48,335 | ₩46,745 | ₩47,854 | +2.37% | 153.7만 |
|---|
| 2026.09.16 | ₩47,266 | ₩47,680 | ₩46,545 | ₩47,373 | +0.23% | 134만 |
|---|
| 2026.09.15 | ₩47,226 | ₩47,720 | ₩46,665 | ₩47,413 | +0.40% | 92.8만 |
|---|
| 2026.09.14 | ₩47,280 | ₩48,241 | ₩46,665 | ₩46,759 | -1.10% | 114만 |
|---|
| 2026.09.11 | ₩47,560 | ₩47,814 | ₩46,598 | ₩47,026 | -1.12% | 172.9만 |
|---|
| 2026.09.10 | ₩47,734 | ₩48,602 | ₩47,066 | ₩47,213 | -1.09% | 70.8만 |
|---|
| 2026.09.09 | ₩47,707 | ₩48,174 | ₩46,852 | ₩47,520 | -0.39% | 76.9만 |
|---|
| 2026.09.08 | ₩47,480 | ₩47,667 | ₩46,812 | ₩47,253 | -0.48% | 63만 |
|---|
| 2026.09.04 | ₩46,892 | ₩47,373 | ₩46,451 | ₩47,280 | +0.83% | 49.7만 |
|---|
| 2026.09.03 | ₩47,133 | ₩47,760 | ₩46,612 | ₩46,866 | -0.57% | 72.6만 |
|---|
| 2026.09.02 | ₩46,852 | ₩47,867 | ₩46,745 | ₩46,919 | +0.14% | 72.5만 |
|---|
| 2026.09.01 | ₩48,027 | ₩48,268 | ₩46,492 | ₩47,119 | -1.89% | 152.3만 |
|---|
| 2026.08.31 | ₩48,041 | ₩48,321 | ₩46,812 | ₩47,747 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩47,840 | ₩47,881 | ₩47,239 | ₩47,346 | -1.03% | 65.7만 |
|---|
| 2026.08.27 | ₩47,787 | ₩48,321 | ₩47,173 | ₩47,867 | +0.17% | 99.5만 |
|---|
| 2026.08.26 | ₩47,039 | ₩48,108 | ₩46,638 | ₩48,094 | +2.24% | 73.3만 |
|---|
| 2026.08.25 | ₩47,413 | ₩47,760 | ₩47,066 | ₩47,253 | -0.34% | 71.9만 |
|---|
| 2026.08.24 | ₩47,627 | ₩48,094 | ₩46,745 | ₩47,573 | -0.11% | 73.1만 |
|---|
| 2026.08.21 | ₩48,121 | ₩48,535 | ₩47,186 | ₩48,014 | -0.22% | 94.3만 |
|---|
| 2026.08.20 | ₩49,069 | ₩49,270 | ₩47,921 | ₩47,974 | -2.23% | 55.3만 |
|---|
| 2026.08.19 | ₩48,869 | ₩49,283 | ₩48,281 | ₩48,735 | -0.27% | 86.5만 |
|---|
| 2026.08.18 | ₩48,121 | ₩48,548 | ₩47,440 | ₩48,295 | +0.36% | 88.7만 |
|---|
| 2026.08.17 | ₩48,228 | ₩48,241 | ₩47,547 | ₩47,600 | -1.30% | 90.9만 |
|---|
| 2026.08.14 | ₩49,777 | ₩49,790 | ₩48,188 | ₩48,228 | -3.11% | 88.5만 |
|---|
| 2026.08.13 | ₩49,336 | ₩49,991 | ₩49,310 | ₩49,577 | +0.49% | 57.9만 |
|---|
| 2026.08.12 | ₩48,976 | ₩49,750 | ₩48,882 | ₩49,336 | +0.74% | 100.8만 |
|---|
| 2026.08.11 | ₩49,550 | ₩50,298 | ₩49,123 | ₩49,203 | -0.70% | 75.4만 |
|---|
| 2026.08.10 | ₩48,949 | ₩50,271 | ₩48,949 | ₩49,457 | +1.04% | 120.1만 |
|---|
| 2026.08.07 | ₩49,283 | ₩49,430 | ₩48,228 | ₩48,655 | -1.27% | 105.9만 |
|---|
| 2026.08.06 | ₩51,634 | ₩51,634 | ₩49,416 | ₩49,724 | -3.70% | 143.2만 |
|---|
| 2026.08.05 | ₩52,769 | ₩52,782 | ₩51,340 | ₩51,366 | -2.66% | 159.3만 |
|---|
| 2026.08.04 | ₩51,754 | ₩52,608 | ₩51,300 | ₩52,221 | +0.90% | 147.4만 |
|---|
| 2026.08.03 | ₩52,395 | ₩53,330 | ₩51,994 | ₩52,168 | -0.43% | 102.5만 |
|---|
| 2026.07.31 | ₩52,662 | ₩53,423 | ₩52,168 | ₩53,236 | +1.09% | 118.5만 |
|---|
| 2026.07.30 | ₩53,370 | ₩53,704 | ₩52,769 | ₩53,063 | -0.58% | 85.4만 |
|---|
| 2026.07.29 | ₩53,637 | ₩53,837 | ₩52,368 | ₩53,757 | +0.22% | 151.9만 |
|---|
| 2026.07.28 | ₩53,223 | ₩54,558 | ₩52,555 | ₩53,490 | +0.50% | 284만 |
|---|
| 2026.07.27 | ₩50,859 | ₩53,290 | ₩49,844 | ₩53,143 | +4.49% | 187.5만 |
|---|
| 2026.07.24 | ₩53,423 | ₩55,026 | ₩50,498 | ₩50,939 | -4.65% | 437.9만 |
|---|
| 2026.07.23 | ₩48,762 | ₩49,270 | ₩48,388 | ₩48,441 | -0.66% | 147.1만 |
|---|
| 2026.07.22 | ₩48,922 | ₩48,922 | ₩47,800 | ₩48,468 | -0.93% | 118.8만 |
|---|
| 2026.07.21 | ₩48,268 | ₩48,869 | ₩47,720 | ₩48,709 | +0.91% | 70.2만 |
|---|
| 2026.07.20 | ₩49,083 | ₩49,350 | ₩47,052 | ₩47,680 | -2.86% | 108.9만 |
|---|
| 2026.07.17 | ₩49,443 | ₩49,777 | ₩48,722 | ₩48,749 | -1.40% | 109.3만 |
|---|
| 2026.07.16 | ₩49,336 | ₩50,592 | ₩49,323 | ₩49,350 | +0.03% | 271.2만 |
|---|
| 2026.07.15 | ₩48,842 | ₩49,457 | ₩48,669 | ₩49,283 | +0.90% | 101.8만 |
|---|
| 2026.07.14 | ₩48,468 | ₩49,270 | ₩48,174 | ₩48,615 | +0.30% | 95.1만 |
|---|
| 2026.07.13 | ₩47,653 | ₩48,508 | ₩47,480 | ₩48,014 | +0.76% | 95.9만 |
|---|
| 2026.07.10 | ₩46,358 | ₩47,199 | ₩46,184 | ₩47,173 | +1.76% | 101.4만 |
|---|
| 2026.07.09 | ₩45,076 | ₩46,638 | ₩44,875 | ₩45,944 | +1.93% | 101.3만 |
|---|
| 2026.07.08 | ₩44,261 | ₩45,236 | ₩44,221 | ₩45,116 | +1.93% | 113.6만 |
|---|
| 2026.07.07 | ₩44,622 | ₩44,782 | ₩43,767 | ₩44,234 | -0.87% | 81.1만 |
|---|
| 2026.07.06 | ₩44,194 | ₩45,116 | ₩44,194 | ₩44,301 | +0.24% | 83만 |
|---|
| 2026.07.02 | ₩44,742 | ₩44,902 | ₩43,954 | ₩44,355 | -0.87% | 73.3만 |
|---|
| 2026.07.01 | ₩44,154 | ₩44,795 | ₩44,074 | ₩44,542 | +0.88% | 95.8만 |
|---|
| 2026.06.30 | ₩44,368 | ₩44,889 | ₩43,981 | ₩43,994 | -0.84% | 75.3만 |
|---|
| 2026.06.29 | ₩44,381 | ₩45,343 | ₩43,914 | ₩44,875 | +1.11% | 89만 |
|---|
| 2026.06.26 | ₩43,059 | ₩45,036 | ₩42,792 | ₩45,036 | +4.59% | 228.4만 |
|---|
| 2026.06.25 | ₩42,418 | ₩43,300 | ₩41,910 | ₩42,992 | +1.35% | 74.3만 |
|---|
| 2026.06.24 | ₩42,405 | ₩42,792 | ₩41,857 | ₩42,204 | -0.47% | 117만 |
|---|
| 2026.06.23 | ₩42,351 | ₩42,685 | ₩42,031 | ₩42,658 | +0.73% | 113.3만 |
|---|
| 2026.06.22 | ₩41,657 | ₩42,819 | ₩41,657 | ₩42,311 | +1.57% | 156.3만 |
|---|
| 2026.06.18 | ₩41,857 | ₩41,951 | ₩41,109 | ₩41,563 | -0.70% | 364.6만 |
|---|
| 2026.06.17 | ₩41,617 | ₩42,698 | ₩41,042 | ₩41,750 | +0.32% | 89.6만 |
|---|
| 2026.06.16 | ₩41,510 | ₩42,031 | ₩41,350 | ₩41,897 | +0.93% | 132.3만 |
|---|
| 2026.06.15 | ₩41,376 | ₩41,857 | ₩40,882 | ₩41,764 | +0.94% | 97.9만 |
|---|
| 2026.06.12 | ₩41,964 | ₩43,059 | ₩41,964 | ₩42,365 | +0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩42,378 | ₩42,578 | ₩41,363 | ₩41,991 | -0.91% | 87.8만 |
|---|
| 2026.06.10 | ₩41,617 | ₩42,592 | ₩41,323 | ₩42,004 | +0.93% | 94.3만 |
|---|
| 2026.06.09 | ₩40,161 | ₩41,683 | ₩39,987 | ₩41,577 | +3.53% | 97.8만 |
|---|
| 2026.06.08 | ₩40,041 | ₩40,682 | ₩39,827 | ₩40,268 | +0.57% | 85.7만 |
|---|
| 2026.06.05 | ₩39,693 | ₩40,094 | ₩39,026 | ₩39,840 | +0.37% | 62.1만 |
|---|
| 2026.06.04 | ₩38,825 | ₩39,907 | ₩38,825 | ₩39,707 | +2.27% | 59.3만 |
|---|
| 2026.06.03 | ₩38,478 | ₩39,346 | ₩38,411 | ₩38,999 | +1.35% | 54.1만 |
|---|
| 2026.06.02 | ₩38,972 | ₩39,440 | ₩38,411 | ₩38,478 | -1.27% | 59.3만 |
|---|
| 2026.06.01 | ₩38,558 | ₩39,319 | ₩38,264 | ₩39,079 | +1.35% | 73.3만 |
|---|
| 2026.05.29 | ₩37,436 | ₩38,692 | ₩37,436 | ₩38,478 | +2.78% | 87만 |
|---|
| 2026.05.28 | ₩38,318 | ₩38,585 | ₩37,784 | ₩38,011 | -0.80% | 57.7만 |
|---|
| 2026.05.27 | ₩38,879 | ₩39,146 | ₩38,238 | ₩38,438 | -1.13% | 53.6만 |
|---|
| 2026.05.26 | ₩39,132 | ₩39,734 | ₩38,986 | ₩39,226 | +0.24% | 79.5만 |
|---|
| 2026.05.22 | ₩38,585 | ₩39,493 | ₩38,491 | ₩39,400 | +2.11% | 90.7만 |
|---|
| 2026.05.21 | ₩38,892 | ₩39,012 | ₩38,385 | ₩38,585 | -0.79% | 80.4만 |
|---|
| 2026.05.20 | ₩38,211 | ₩38,959 | ₩38,051 | ₩38,852 | +1.68% | 86.4만 |
|---|
| 2026.05.19 | ₩38,745 | ₩38,905 | ₩38,064 | ₩38,158 | -1.52% | 70만 |
|---|
| 2026.05.18 | ₩38,051 | ₩39,373 | ₩37,957 | ₩38,905 | +2.25% | 97.3만 |
|---|
| 2026.05.15 | ₩37,503 | ₩38,211 | ₩37,329 | ₩37,997 | +1.32% | 74.1만 |
|---|
| 2026.05.14 | ₩36,862 | ₩37,663 | ₩36,622 | ₩37,450 | +1.59% | 79.8만 |
|---|
| 2026.05.13 | ₩36,381 | ₩36,769 | ₩36,328 | ₩36,568 | +0.51% | 71.7만 |
|---|
| 2026.05.12 | ₩36,421 | ₩36,715 | ₩35,647 | ₩36,582 | +0.44% | 73.9만 |
|---|
| 2026.05.11 | ₩36,341 | ₩36,795 | ₩36,021 | ₩36,301 | -0.11% | 52.3만 |
|---|
| 2026.05.08 | ₩35,874 | ₩36,488 | ₩35,473 | ₩36,154 | +0.78% | 60.3만 |
|---|
| 2026.05.07 | ₩35,580 | ₩36,461 | ₩35,339 | ₩35,927 | +0.98% | 80만 |
|---|
| 2026.05.06 | ₩36,528 | ₩36,795 | ₩35,553 | ₩35,807 | -1.97% | 101.6만 |
|---|
| 2026.05.05 | ₩36,675 | ₩37,129 | ₩36,381 | ₩36,902 | +0.62% | 91.3만 |
|---|
| 2026.05.04 | ₩36,061 | ₩36,648 | ₩35,847 | ₩36,622 | +1.56% | 81만 |
|---|
| 2026.05.01 | ₩36,034 | ₩36,408 | ₩35,313 | ₩36,194 | +0.44% | 75.8만 |
|---|
| 2026.04.30 | ₩35,660 | ₩36,248 | ₩35,219 | ₩36,021 | +1.01% | 81.6만 |
|---|
| 2026.04.29 | ₩35,834 | ₩36,274 | ₩34,952 | ₩36,074 | +0.67% | 134.5만 |
|---|
| 2026.04.28 | ₩35,673 | ₩36,902 | ₩35,380 | ₩35,834 | +0.45% | 121.8만 |
|---|
| 2026.04.27 | ₩34,845 | ₩35,767 | ₩34,218 | ₩35,059 | +0.61% | 170.2만 |
|---|
| 2026.04.24 | ₩38,398 | ₩39,800 | ₩33,336 | ₩34,872 | -9.18% | 319만 |
|---|
| 2026.04.23 | ₩31,026 | ₩31,573 | ₩30,892 | ₩31,440 | +1.33% | 81.7만 |
|---|
| 2026.04.22 | ₩31,640 | ₩31,693 | ₩30,865 | ₩30,959 | -2.15% | 61.7만 |
|---|
| 2026.04.21 | ₩31,506 | ₩31,747 | ₩31,066 | ₩31,613 | +0.34% | 55.1만 |
|---|
| 2026.04.20 | ₩31,092 | ₩31,680 | ₩30,905 | ₩31,533 | +1.42% | 52.4만 |
|---|
| 2026.04.17 | ₩31,199 | ₩31,586 | ₩30,905 | ₩31,293 | +0.30% | 63.4만 |
|---|
| 2026.04.16 | ₩31,827 | ₩32,107 | ₩31,106 | ₩31,253 | -1.80% | 54.5만 |
|---|
| 2026.04.15 | ₩31,132 | ₩31,907 | ₩31,026 | ₩31,867 | +2.36% | 52.6만 |
|---|
| 2026.04.14 | ₩30,798 | ₩31,199 | ₩30,478 | ₩31,159 | +1.17% | 78.7만 |
|---|
| 2026.04.13 | ₩31,132 | ₩31,132 | ₩30,425 | ₩30,905 | -0.73% | 49.1만 |
|---|
| 2026.04.10 | ₩31,760 | ₩31,814 | ₩30,985 | ₩31,213 | -1.72% | 44.7만 |
|---|
| 2026.04.09 | ₩31,773 | ₩32,121 | ₩31,560 | ₩31,934 | +0.50% | 68.2만 |
|---|
| 2026.04.08 | ₩31,413 | ₩32,067 | ₩31,333 | ₩31,854 | +1.40% | 72.5만 |
|---|
| 2026.04.07 | ₩30,972 | ₩31,787 | ₩30,972 | ₩31,493 | +1.68% | 53.7만 |
|---|
| 2026.04.06 | ₩30,985 | ₩31,239 | ₩30,905 | ₩31,026 | +0.13% | 100.8만 |
|---|
| 2026.04.02 | ₩30,772 | ₩31,413 | ₩30,251 | ₩31,319 | +1.78% | 69.4만 |
|---|
| 2026.04.01 | ₩30,505 | ₩30,919 | ₩30,184 | ₩30,798 | +0.96% | 91.8만 |
|---|
| 2026.03.31 | ₩31,266 | ₩31,266 | ₩30,518 | ₩30,812 | -1.45% | 60.1만 |
|---|
| 2026.03.30 | ₩31,079 | ₩31,279 | ₩30,732 | ₩30,798 | -0.90% | 43.8만 |
|---|
| 2026.03.27 | ₩31,293 | ₩31,480 | ₩30,985 | ₩31,199 | -0.30% | 55.9만 |
|---|
| 2026.03.26 | ₩30,678 | ₩31,466 | ₩30,678 | ₩31,346 | +2.18% | 43.1만 |
|---|
| 2026.03.25 | ₩31,052 | ₩31,052 | ₩30,331 | ₩30,839 | -0.69% | 68.2만 |
|---|
| 2026.03.24 | ₩30,531 | ₩31,213 | ₩30,531 | ₩30,678 | +0.48% | 92.4만 |
|---|
| 2026.03.23 | ₩30,251 | ₩31,213 | ₩30,251 | ₩30,571 | +1.06% | 84.3만 |
|---|
| 2026.03.20 | ₩30,251 | ₩30,384 | ₩29,663 | ₩30,238 | -0.04% | 333.8만 |
|---|
| 2026.03.19 | ₩30,144 | ₩30,505 | ₩29,890 | ₩30,197 | +0.18% | 57.8만 |
|---|
| 2026.03.18 | ₩31,066 | ₩31,119 | ₩30,358 | ₩30,411 | -2.11% | 62.5만 |
|---|
| 2026.03.17 | ₩30,625 | ₩30,959 | ₩30,598 | ₩30,825 | +0.65% | 65.1만 |
|---|
| 2026.03.16 | ₩30,625 | ₩30,798 | ₩30,144 | ₩30,171 | -1.48% | 68만 |
|---|
| 2026.03.13 | ₩31,026 | ₩31,026 | ₩30,318 | ₩30,451 | -1.85% | 68.5만 |
|---|
| 2026.03.12 | ₩31,159 | ₩31,306 | ₩30,825 | ₩30,839 | -1.03% | 71.7만 |
|---|
| 2026.03.11 | ₩31,226 | ₩31,733 | ₩31,119 | ₩31,506 | +0.90% | 58.4만 |
|---|
| 2026.03.10 | ₩31,560 | ₩31,934 | ₩31,319 | ₩31,480 | -0.25% | 53.3만 |
|---|
| 2026.03.09 | ₩32,415 | ₩32,415 | ₩30,999 | ₩31,506 | -2.80% | 107.4만 |
|---|
| 2026.03.06 | ₩33,056 | ₩33,269 | ₩32,214 | ₩32,615 | -1.33% | 52.6만 |
|---|
| 2026.03.05 | ₩32,481 | ₩33,189 | ₩32,481 | ₩32,815 | +1.03% | 78.2만 |
|---|
| 2026.03.04 | ₩32,748 | ₩33,122 | ₩32,428 | ₩32,788 | +0.12% | 54.5만 |
|---|
| 2026.03.03 | ₩31,333 | ₩33,082 | ₩31,333 | ₩32,708 | +4.39% | 78만 |
|---|
| 2026.03.02 | ₩33,283 | ₩33,536 | ₩32,909 | ₩33,363 | +0.24% | 76.4만 |
|---|
| 2026.02.27 | ₩33,390 | ₩33,763 | ₩33,216 | ₩33,323 | -0.20% | 92.6만 |
|---|
| 2026.02.26 | ₩33,924 | ₩34,271 | ₩33,363 | ₩33,617 | -0.91% | 78.3만 |
|---|
| 2026.02.25 | ₩33,683 | ₩33,977 | ₩33,149 | ₩33,937 | +0.75% | 62.9만 |
|---|
| 2026.02.24 | ₩33,443 | ₩34,004 | ₩33,122 | ₩33,603 | +0.48% | 94만 |
|---|
| 2026.02.23 | ₩33,229 | ₩33,536 | ₩31,960 | ₩33,456 | +0.68% | 147.8만 |
|---|
| 2026.02.20 | ₩33,924 | ₩35,406 | ₩32,561 | ₩33,349 | -1.69% | 164.5만 |
|---|
| 2026.02.19 | ₩35,179 | ₩35,620 | ₩34,819 | ₩35,513 | +0.95% | 83.4만 |
|---|
| 2026.02.18 | ₩35,647 | ₩36,087 | ₩34,885 | ₩35,299 | -0.97% | 84.7만 |
|---|
| 2026.02.17 | ₩35,620 | ₩35,767 | ₩34,845 | ₩35,553 | -0.19% | 80.8만 |
|---|
| 2026.02.13 | ₩35,139 | ₩35,834 | ₩34,992 | ₩35,780 | +1.82% | 63.1만 |
|---|
| 2026.02.12 | ₩36,769 | ₩36,862 | ₩34,618 | ₩35,193 | -4.29% | 76.3만 |
|---|
| 2026.02.11 | ₩36,234 | ₩36,608 | ₩35,900 | ₩36,541 | +0.85% | 58.3만 |
|---|
| 2026.02.10 | ₩36,795 | ₩36,915 | ₩35,954 | ₩36,141 | -1.78% | 125.5만 |
|---|
| 2026.02.09 | ₩37,142 | ₩37,423 | ₩36,795 | ₩36,862 | -0.76% | 44.5만 |
|---|
| 2026.02.06 | ₩36,688 | ₩37,503 | ₩36,662 | ₩37,383 | +1.89% | 101.4만 |
|---|
| 2026.02.05 | ₩36,769 | ₩37,022 | ₩36,368 | ₩36,515 | -0.69% | 61.6만 |
|---|
| 2026.02.04 | ₩36,314 | ₩37,289 | ₩36,314 | ₩36,702 | +1.07% | 67.7만 |
|---|
| 2026.02.03 | ₩35,713 | ₩36,822 | ₩35,326 | ₩35,994 | +0.79% | 67.3만 |
|---|
| 2026.02.02 | ₩35,620 | ₩36,314 | ₩35,206 | ₩36,181 | +1.57% | 59.1만 |
|---|
| 2026.01.30 | ₩35,273 | ₩36,021 | ₩34,885 | ₩35,940 | +1.89% | 114.2만 |
|---|
| 2026.01.29 | ₩34,992 | ₩35,940 | ₩34,819 | ₩35,727 | +2.10% | 64.3만 |
|---|
| 2026.01.28 | ₩35,353 | ₩35,460 | ₩34,124 | ₩34,364 | -2.80% | 86만 |
|---|
| 2026.01.27 | ₩34,712 | ₩35,032 | ₩34,578 | ₩34,752 | +0.12% | 50.6만 |
|---|
| 2026.01.26 | ₩35,393 | ₩35,660 | ₩34,672 | ₩34,779 | -1.74% | 58.5만 |
|---|
| 2026.01.23 | ₩35,286 | ₩35,700 | ₩34,992 | ₩35,286 | 0.00% | 40.7만 |
|---|
| 2026.01.22 | ₩35,780 | ₩35,981 | ₩35,179 | ₩35,473 | -0.86% | 49.5만 |
|---|
| 2026.01.21 | ₩35,152 | ₩36,021 | ₩35,126 | ₩35,566 | +1.18% | 69만 |
|---|
| 2026.01.20 | ₩37,076 | ₩37,423 | ₩34,511 | ₩34,605 | -6.66% | 132.2만 |
|---|
| 2026.01.16 | ₩37,450 | ₩37,516 | ₩36,488 | ₩36,862 | -1.57% | 117.5만 |
|---|
| 2026.01.15 | ₩36,488 | ₩37,610 | ₩36,381 | ₩37,476 | +2.71% | 103.3만 |
|---|
| 2026.01.14 | ₩36,969 | ₩37,329 | ₩36,248 | ₩36,568 | -1.08% | 105만 |
|---|
| 2026.01.13 | ₩36,475 | ₩37,062 | ₩36,248 | ₩36,835 | +0.99% | 234.4만 |
|---|
| 2026.01.12 | ₩36,074 | ₩36,675 | ₩35,967 | ₩36,395 | +0.89% | 115.3만 |
|---|
| 2026.01.09 | ₩36,087 | ₩36,582 | ₩35,834 | ₩36,154 | +0.19% | 95.5만 |
|---|
| 2026.01.08 | ₩35,099 | ₩36,461 | ₩35,046 | ₩35,927 | +2.36% | 136.8만 |
|---|
| 2026.01.07 | ₩35,019 | ₩35,486 | ₩34,832 | ₩35,126 | +0.31% | 106.6만 |
|---|
| 2026.01.06 | ₩33,991 | ₩34,979 | ₩33,697 | ₩34,925 | +2.75% | 126.8만 |
|---|
| 2026.01.05 | ₩32,722 | ₩34,044 | ₩32,722 | ₩33,950 | +3.76% | 114.1만 |
|---|
| 2026.01.02 | ₩31,306 | ₩32,361 | ₩31,306 | ₩32,214 | +2.90% | 104.6만 |
|---|
| 2025.12.31 | ₩31,733 | ₩31,760 | ₩31,279 | ₩31,293 | -1.39% | 42.2만 |
|---|
| 2025.12.30 | ₩31,733 | ₩31,880 | ₩31,546 | ₩31,573 | -0.51% | 55.2만 |
|---|
| 2025.12.29 | ₩31,520 | ₩31,707 | ₩31,359 | ₩31,653 | +0.42% | 41.6만 |
|---|
| 2025.12.26 | ₩31,253 | ₩31,493 | ₩31,066 | ₩31,453 | +0.64% | 38.7만 |
|---|
| 2025.12.24 | ₩31,052 | ₩31,386 | ₩31,026 | ₩31,386 | +1.08% | 39.7만 |
|---|
| 2025.12.23 | ₩31,226 | ₩31,293 | ₩30,839 | ₩31,199 | -0.09% | 49.7만 |
|---|
| 2025.12.22 | ₩31,319 | ₩31,733 | ₩30,798 | ₩31,106 | -0.68% | 68.5만 |
|---|
| 2025.12.19 | ₩31,600 | ₩31,680 | ₩31,146 | ₩31,493 | -0.34% | 266.6만 |
|---|
| 2025.12.18 | ₩31,466 | ₩31,894 | ₩31,306 | ₩31,586 | +0.38% | 251.3만 |
|---|
| 2025.12.17 | ₩31,667 | ₩32,000 | ₩31,440 | ₩31,453 | -0.67% | 87.4만 |
|---|
| 2025.12.16 | ₩32,535 | ₩32,535 | ₩31,533 | ₩31,613 | -2.83% | 119.4만 |
|---|
| 2025.12.15 | ₩32,334 | ₩32,802 | ₩31,493 | ₩32,708 | +1.16% | 215.1만 |
|---|
| 2025.12.12 | ₩32,161 | ₩32,481 | ₩31,947 | ₩32,348 | +0.58% | 79.6만 |
|---|
| 2025.12.11 | ₩32,014 | ₩32,441 | ₩31,800 | ₩32,107 | +0.29% | 108.2만 |
|---|
| 2025.12.10 | ₩32,388 | ₩32,388 | ₩31,760 | ₩32,000 | -1.20% | 146.5만 |
|---|
| 2025.12.09 | ₩32,041 | ₩32,535 | ₩31,880 | ₩32,415 | +1.17% | 109.4만 |
|---|
| 2025.12.08 | ₩32,428 | ₩32,428 | ₩31,653 | ₩31,827 | -1.85% | 86.5만 |
|---|
| 2025.12.05 | ₩32,521 | ₩33,283 | ₩32,094 | ₩32,334 | -0.57% | 80.8만 |
|---|
| 2025.12.04 | ₩31,613 | ₩32,147 | ₩31,573 | ₩32,094 | +1.52% | 59.6만 |
|---|
| 2025.12.03 | ₩31,293 | ₩31,733 | ₩31,146 | ₩31,720 | +1.37% | 52.4만 |
|---|
| 2025.12.02 | ₩31,132 | ₩31,306 | ₩30,558 | ₩31,306 | +0.56% | 68.8만 |
|---|
| 2025.12.01 | ₩31,132 | ₩31,373 | ₩31,012 | ₩31,132 | 0.00% | 57만 |
|---|
| 2025.11.28 | ₩31,533 | ₩31,627 | ₩30,798 | ₩30,959 | -1.82% | 31.6만 |
|---|
| 2025.11.26 | ₩31,787 | ₩32,107 | ₩31,573 | ₩31,640 | -0.46% | 75.9만 |
|---|
| 2025.11.25 | ₩31,667 | ₩31,987 | ₩31,186 | ₩31,773 | +0.34% | 51.8만 |
|---|
| 2025.11.24 | ₩31,720 | ₩31,920 | ₩31,333 | ₩31,867 | +0.46% | 74.1만 |
|---|
| 2025.11.21 | ₩30,879 | ₩32,094 | ₩30,465 | ₩32,000 | +3.63% | 91.1만 |
|---|
| 2025.11.20 | ₩31,239 | ₩31,399 | ₩30,718 | ₩30,785 | -1.45% | 67.4만 |
|---|
| 2025.11.19 | ₩31,627 | ₩31,707 | ₩31,119 | ₩31,132 | -1.56% | 68만 |
|---|
| 2025.11.18 | ₩31,814 | ₩32,268 | ₩31,453 | ₩31,894 | +0.25% | 60.3만 |
|---|
| 2025.11.17 | ₩33,390 | ₩33,390 | ₩31,720 | ₩31,840 | -4.64% | 100.4만 |
|---|
| 2025.11.14 | ₩33,336 | ₩33,683 | ₩33,042 | ₩33,403 | +0.20% | 73.6만 |
|---|
| 2025.11.13 | ₩32,401 | ₩33,390 | ₩32,401 | ₩33,229 | +2.56% | 82.1만 |
|---|
| 2025.11.12 | ₩32,388 | ₩32,642 | ₩31,600 | ₩32,428 | +0.12% | 113.9만 |
|---|
| 2025.11.11 | ₩34,364 | ₩34,458 | ₩32,294 | ₩32,535 | -5.32% | 128.5만 |
|---|
| 2025.11.10 | ₩34,164 | ₩34,378 | ₩33,804 | ₩34,164 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩34,752 | ₩35,072 | ₩34,031 | ₩34,124 | -1.81% | 56.3만 |
|---|
| 2025.11.06 | ₩34,204 | ₩34,939 | ₩33,857 | ₩34,738 | +1.56% | 58.1만 |
|---|
| 2025.11.05 | ₩34,618 | ₩34,872 | ₩34,244 | ₩34,284 | -0.96% | 76.2만 |
|---|
| 2025.11.04 | ₩34,391 | ₩34,952 | ₩34,191 | ₩34,458 | +0.19% | 69만 |
|---|
| 2025.11.03 | ₩34,498 | ₩34,979 | ₩34,124 | ₩34,859 | +1.05% | 55.8만 |
|---|
| 2025.10.31 | ₩34,458 | ₩34,939 | ₩34,391 | ₩34,525 | +0.19% | 59.3만 |
|---|
| 2025.10.30 | ₩34,284 | ₩35,099 | ₩34,284 | ₩34,592 | +0.90% | 63.6만 |
|---|
| 2025.10.29 | ₩34,204 | ₩34,912 | ₩34,164 | ₩34,298 | +0.27% | 67.5만 |
|---|
| 2025.10.28 | ₩35,259 | ₩35,339 | ₩34,071 | ₩34,431 | -2.35% | 89.2만 |
|---|
| 2025.10.27 | ₩35,647 | ₩35,860 | ₩35,126 | ₩35,166 | -1.35% | 56.5만 |
|---|
| 2025.10.24 | ₩35,313 | ₩35,620 | ₩33,950 | ₩35,607 | +0.83% | 111.3만 |
|---|
| 2025.10.23 | ₩34,097 | ₩34,672 | ₩33,870 | ₩34,405 | +0.90% | 66.2만 |
|---|
| 2025.10.22 | ₩34,218 | ₩34,351 | ₩34,004 | ₩34,164 | -0.16% | 60.7만 |
|---|
| 2025.10.21 | ₩33,964 | ₩34,311 | ₩33,870 | ₩34,071 | +0.31% | 44.5만 |
|---|
| 2025.10.20 | ₩33,643 | ₩34,164 | ₩33,643 | ₩34,111 | +1.39% | 34.5만 |
|---|
| 2025.10.17 | ₩33,082 | ₩33,603 | ₩33,029 | ₩33,536 | +1.37% | 46.3만 |
|---|
| 2025.10.16 | ₩33,510 | ₩33,657 | ₩32,748 | ₩33,162 | -1.04% | 47.1만 |
|---|
| 2025.10.15 | ₩33,964 | ₩34,298 | ₩33,443 | ₩33,617 | -1.02% | 58.6만 |
|---|
| 2025.10.14 | ₩33,376 | ₩33,977 | ₩33,296 | ₩33,777 | +1.20% | 45.5만 |
|---|
| 2025.10.13 | ₩33,363 | ₩33,737 | ₩33,203 | ₩33,563 | +0.60% | 27.8만 |
|---|
| 2025.10.10 | ₩33,416 | ₩33,763 | ₩33,029 | ₩33,056 | -1.08% | 70.6만 |
|---|
| 2025.10.09 | ₩34,298 | ₩34,391 | ₩33,470 | ₩33,630 | -1.95% | 46.9만 |
|---|
| 2025.10.08 | ₩34,177 | ₩34,324 | ₩33,857 | ₩34,124 | -0.16% | 31.9만 |
|---|
| 2025.10.07 | ₩34,712 | ₩34,952 | ₩33,950 | ₩34,338 | -1.08% | 46.7만 |
|---|
| 2025.10.06 | ₩34,845 | ₩35,086 | ₩34,632 | ₩34,698 | -0.42% | 52.4만 |
|---|
| 2025.10.03 | ₩35,059 | ₩35,460 | ₩34,792 | ₩34,819 | -0.69% | 47.4만 |
|---|
| 2025.10.02 | ₩34,738 | ₩35,126 | ₩34,097 | ₩34,819 | +0.23% | 42.9만 |
|---|