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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,139 | ₩50,285 | ₩47,696 | ₩48,836 | +1.45% | 514.7만 |
| 2026.09.28–2026.10.02 | ₩47,804 | ₩48,810 | ₩46,342 | ₩48,085 | +0.59% | 571.1만 |
| 2026.09.21–2026.09.25 | ₩48,058 | ₩48,930 | ₩47,052 | ₩47,817 | -0.50% | 452.4만 |
| 2026.09.14–2026.09.18 | ₩47,482 | ₩48,541 | ₩46,744 | ₩48,219 | +1.55% | 920.3만 |
| 2026.09.08–2026.09.11 | ₩47,683 | ₩48,810 | ₩46,798 | ₩47,227 | -0.96% | 383.6만 |
| 2026.08.31–2026.09.04 | ₩48,246 | ₩48,528 | ₩46,650 | ₩47,482 | -1.58% | 476만 |
| 2026.08.24–2026.08.28 | ₩47,830 | ₩48,528 | ₩46,838 | ₩47,549 | -0.59% | 383.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,494 |
| ₩47,388 |
| ₩48,219 |
| -0.44% |
| 415.6만 |
| 2026.08.10–2026.08.14 | ₩49,158 | ₩50,513 | ₩48,394 | ₩48,434 | -1.47% | 442.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,619 | ₩53,558 | ₩48,434 | ₩48,863 | -7.14% | 658.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,076 | ₩54,792 | ₩50,057 | ₩53,464 | +4.67% | 827.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,292 | ₩55,261 | ₩47,254 | ₩51,157 | +3.78% | 882.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,857 | ₩50,808 | ₩47,683 | ₩48,957 | +2.30% | 673.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,383 | ₩47,401 | ₩43,954 | ₩47,374 | +6.74% | 480.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,571 | ₩45,537 | ₩44,102 | ₩44,544 | -0.06% | 333.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,835 | ₩45,228 | ₩41,835 | ₩45,228 | +8.11% | 689.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,553 | ₩42,881 | ₩41,057 | ₩41,741 | +0.45% | 684.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,212 | ₩43,243 | ₩39,997 | ₩42,546 | +5.80% | 420.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,723 | ₩40,266 | ₩38,428 | ₩40,011 | +3.33% | 308.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,300 | ₩39,903 | ₩37,596 | ₩38,643 | -1.67% | 277.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,213 | ₩39,662 | ₩38,119 | ₩39,568 | +3.55% | 424.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,496 | ₩38,374 | ₩35,799 | ₩38,160 | +4.56% | 351.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,215 | ₩37,288 | ₩35,491 | ₩36,309 | +0.26% | 414.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,994 | ₩37,060 | ₩34,364 | ₩36,349 | +3.87% | 584만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,225 | ₩39,970 | ₩30,997 | ₩35,021 | +12.16% | 569.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,265 | ₩32,245 | ₩30,555 | ₩31,426 | +0.51% | 298.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,118 | ₩32,258 | ₩31,037 | ₩31,346 | +0.73% | 339.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,212 | ₩31,547 | ₩30,313 | ₩31,453 | +0.77% | 265만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,380 | ₩31,614 | ₩30,380 | ₩31,333 | +3.13% | 343.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,756 | ₩31,252 | ₩29,790 | ₩30,367 | -1.26% | 587.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,553 | ₩32,553 | ₩30,447 | ₩30,581 | -6.06% | 359.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,425 | ₩33,680 | ₩31,467 | ₩32,754 | -2.01% | 339.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,371 | ₩34,418 | ₩32,097 | ₩33,465 | +0.28% | 475.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,772 | ₩36,242 | ₩32,701 | ₩33,492 | -6.37% | 413.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,301 | ₩37,583 | ₩34,766 | ₩35,933 | -3.67% | 367.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,772 | ₩37,663 | ₩35,356 | ₩37,543 | +4.95% | 357.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,544 | ₩36,175 | ₩34,270 | ₩36,094 | +1.55% | 373.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,234 | ₩37,583 | ₩34,659 | ₩35,437 | -4.83% | 291.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,228 | ₩37,771 | ₩36,121 | ₩37,020 | +2.18% | 675.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,862 | ₩36,738 | ₩32,862 | ₩36,309 | +10.49% | 579.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,654 | ₩32,499 | ₩31,413 | ₩32,352 | +2.20% | 243.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,453 | ₩31,869 | ₩30,930 | ₩31,587 | +0.43% | 196.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,473 | ₩32,942 | ₩31,279 | ₩31,628 | -2.60% | 939.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,567 | ₩32,674 | ₩31,789 | ₩32,486 | -0.25% | 530.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,265 | ₩33,425 | ₩30,689 | ₩32,473 | +3.86% | 318.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,856 | ₩32,245 | ₩30,930 | ₩31,091 | -2.40% | 233.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,532 | ₩33,532 | ₩30,595 | ₩32,137 | -4.16% | 387.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,310 | ₩34,605 | ₩31,735 | ₩33,546 | -2.23% | 450.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,646 | ₩35,222 | ₩34,002 | ₩34,270 | -1.08% | 315.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,799 | ₩36,014 | ₩34,216 | ₩34,672 | -3.15% | 336.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,787 | ₩35,772 | ₩33,787 | ₩35,759 | +5.84% | 317.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,505 | ₩34,444 | ₩32,888 | ₩33,680 | +0.52% | 225.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,559 | ₩33,908 | ₩33,170 | ₩33,197 | -1.08% | 70.6만 |
|---|