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 | ₩49,547 | ₩50,041 | ₩48,226 | ₩48,599 | -1.91% | 68.8만 |
| 2026.10.08 | ₩49,467 | ₩50,041 | ₩49,347 | ₩49,707 | +0.49% | 105.1만 |
| 2026.10.07 | ₩48,746 | ₩49,147 | ₩48,239 | ₩48,960 | +0.44% | 123.4만 |
| 2026.10.06 | ₩48,679 | ₩49,173 | ₩48,266 | ₩48,746 | +0.14% | 97.3만 |
| 2026.10.05 | ₩47,905 | ₩48,933 | ₩47,465 | ₩48,626 | +1.50% | 120.1만 |
| 2026.10.02 | ₩47,612 | ₩48,065 | ₩47,331 | ₩47,852 | +0.50% | 154만 |
| 2026.10.01 | ₩46,717 | ₩47,959 | ₩46,570 | ₩47,625 | +1.94% | 91.6만 |
| 2026.09.30 | ₩48,239 | ₩48,573 | ₩46,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,931 |
| -2.71% |
| 96.6만 |
| 2026.09.29 | ₩46,717 | ₩47,999 | ₩46,117 | ₩47,839 | +2.40% | 117.6만 |
|---|
| 2026.09.28 | ₩47,572 | ₩47,705 | ₩46,984 | ₩47,011 | -1.18% | 111.3만 |
|---|
| 2026.09.25 | ₩47,839 | ₩47,945 | ₩47,184 | ₩47,585 | -0.53% | 68만 |
|---|
| 2026.09.24 | ₩48,399 | ₩48,653 | ₩47,652 | ₩48,012 | -0.80% | 82.9만 |
|---|
| 2026.09.23 | ₩47,945 | ₩48,693 | ₩47,478 | ₩48,105 | +0.33% | 74.2만 |
|---|
| 2026.09.22 | ₩47,064 | ₩48,292 | ₩47,011 | ₩47,839 | +1.64% | 81.9만 |
|---|
| 2026.09.21 | ₩47,825 | ₩48,146 | ₩46,824 | ₩47,505 | -0.67% | 145.5만 |
|---|
| 2026.09.18 | ₩47,665 | ₩48,159 | ₩47,118 | ₩47,985 | +0.67% | 425.8만 |
|---|
| 2026.09.17 | ₩46,717 | ₩48,306 | ₩46,717 | ₩47,825 | +2.37% | 153.7만 |
|---|
| 2026.09.16 | ₩47,238 | ₩47,652 | ₩46,517 | ₩47,345 | +0.23% | 134만 |
|---|
| 2026.09.15 | ₩47,198 | ₩47,692 | ₩46,637 | ₩47,385 | +0.40% | 92.8만 |
|---|
| 2026.09.14 | ₩47,251 | ₩48,212 | ₩46,637 | ₩46,731 | -1.10% | 114만 |
|---|
| 2026.09.11 | ₩47,532 | ₩47,785 | ₩46,570 | ₩46,998 | -1.12% | 172.9만 |
|---|
| 2026.09.10 | ₩47,705 | ₩48,573 | ₩47,038 | ₩47,184 | -1.09% | 70.8만 |
|---|
| 2026.09.09 | ₩47,678 | ₩48,146 | ₩46,824 | ₩47,491 | -0.39% | 76.9만 |
|---|
| 2026.09.08 | ₩47,451 | ₩47,638 | ₩46,784 | ₩47,225 | -0.48% | 63만 |
|---|
| 2026.09.04 | ₩46,864 | ₩47,345 | ₩46,424 | ₩47,251 | +0.83% | 49.7만 |
|---|
| 2026.09.03 | ₩47,104 | ₩47,732 | ₩46,584 | ₩46,837 | -0.57% | 72.6만 |
|---|
| 2026.09.02 | ₩46,824 | ₩47,839 | ₩46,717 | ₩46,891 | +0.14% | 72.5만 |
|---|
| 2026.09.01 | ₩47,999 | ₩48,239 | ₩46,464 | ₩47,091 | -1.89% | 152.3만 |
|---|
| 2026.08.31 | ₩48,012 | ₩48,292 | ₩46,784 | ₩47,718 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩47,812 | ₩47,852 | ₩47,211 | ₩47,318 | -1.03% | 65.7만 |
|---|
| 2026.08.27 | ₩47,758 | ₩48,292 | ₩47,144 | ₩47,839 | +0.17% | 99.5만 |
|---|
| 2026.08.26 | ₩47,011 | ₩48,079 | ₩46,611 | ₩48,065 | +2.24% | 73.3만 |
|---|
| 2026.08.25 | ₩47,385 | ₩47,732 | ₩47,038 | ₩47,225 | -0.34% | 71.9만 |
|---|
| 2026.08.24 | ₩47,598 | ₩48,065 | ₩46,717 | ₩47,545 | -0.11% | 73.1만 |
|---|
| 2026.08.21 | ₩48,092 | ₩48,506 | ₩47,158 | ₩47,985 | -0.22% | 94.3만 |
|---|
| 2026.08.20 | ₩49,040 | ₩49,240 | ₩47,892 | ₩47,945 | -2.23% | 55.3만 |
|---|
| 2026.08.19 | ₩48,840 | ₩49,253 | ₩48,252 | ₩48,706 | -0.27% | 86.5만 |
|---|
| 2026.08.18 | ₩48,092 | ₩48,519 | ₩47,411 | ₩48,266 | +0.36% | 88.7만 |
|---|
| 2026.08.17 | ₩48,199 | ₩48,212 | ₩47,518 | ₩47,572 | -1.30% | 90.9만 |
|---|
| 2026.08.14 | ₩49,747 | ₩49,761 | ₩48,159 | ₩48,199 | -3.11% | 88.5만 |
|---|
| 2026.08.13 | ₩49,307 | ₩49,961 | ₩49,280 | ₩49,547 | +0.49% | 57.9만 |
|---|
| 2026.08.12 | ₩48,946 | ₩49,721 | ₩48,853 | ₩49,307 | +0.74% | 100.8만 |
|---|
| 2026.08.11 | ₩49,520 | ₩50,268 | ₩49,093 | ₩49,173 | -0.70% | 75.4만 |
|---|
| 2026.08.10 | ₩48,920 | ₩50,241 | ₩48,920 | ₩49,427 | +1.04% | 120.1만 |
|---|
| 2026.08.07 | ₩49,253 | ₩49,400 | ₩48,199 | ₩48,626 | -1.27% | 105.9만 |
|---|
| 2026.08.06 | ₩51,603 | ₩51,603 | ₩49,387 | ₩49,694 | -3.70% | 143.2만 |
|---|
| 2026.08.05 | ₩52,737 | ₩52,751 | ₩51,309 | ₩51,336 | -2.66% | 159.3만 |
|---|
| 2026.08.04 | ₩51,723 | ₩52,577 | ₩51,269 | ₩52,190 | +0.90% | 147.4만 |
|---|
| 2026.08.03 | ₩52,363 | ₩53,298 | ₩51,963 | ₩52,137 | -0.43% | 102.5만 |
|---|
| 2026.07.31 | ₩52,630 | ₩53,391 | ₩52,137 | ₩53,204 | +1.09% | 118.5만 |
|---|
| 2026.07.30 | ₩53,338 | ₩53,672 | ₩52,737 | ₩53,031 | -0.58% | 85.4만 |
|---|
| 2026.07.29 | ₩53,605 | ₩53,805 | ₩52,337 | ₩53,725 | +0.22% | 151.9만 |
|---|
| 2026.07.28 | ₩53,191 | ₩54,526 | ₩52,524 | ₩53,458 | +0.50% | 284만 |
|---|
| 2026.07.27 | ₩50,828 | ₩53,258 | ₩49,814 | ₩53,111 | +4.49% | 187.5만 |
|---|
| 2026.07.24 | ₩53,391 | ₩54,993 | ₩50,468 | ₩50,909 | -4.65% | 437.9만 |
|---|
| 2026.07.23 | ₩48,733 | ₩49,240 | ₩48,359 | ₩48,412 | -0.66% | 147.1만 |
|---|
| 2026.07.22 | ₩48,893 | ₩48,893 | ₩47,772 | ₩48,439 | -0.93% | 118.8만 |
|---|
| 2026.07.21 | ₩48,239 | ₩48,840 | ₩47,692 | ₩48,679 | +0.91% | 70.2만 |
|---|
| 2026.07.20 | ₩49,053 | ₩49,320 | ₩47,024 | ₩47,652 | -2.86% | 108.9만 |
|---|
| 2026.07.17 | ₩49,414 | ₩49,747 | ₩48,693 | ₩48,719 | -1.40% | 109.3만 |
|---|
| 2026.07.16 | ₩49,307 | ₩50,561 | ₩49,293 | ₩49,320 | +0.03% | 271.2만 |
|---|
| 2026.07.15 | ₩48,813 | ₩49,427 | ₩48,639 | ₩49,253 | +0.90% | 101.8만 |
|---|
| 2026.07.14 | ₩48,439 | ₩49,240 | ₩48,146 | ₩48,586 | +0.30% | 95.1만 |
|---|
| 2026.07.13 | ₩47,625 | ₩48,479 | ₩47,451 | ₩47,985 | +0.76% | 95.9만 |
|---|
| 2026.07.10 | ₩46,330 | ₩47,171 | ₩46,157 | ₩47,144 | +1.76% | 101.4만 |
|---|
| 2026.07.09 | ₩45,049 | ₩46,611 | ₩44,849 | ₩45,916 | +1.93% | 101.3만 |
|---|
| 2026.07.08 | ₩44,235 | ₩45,209 | ₩44,195 | ₩45,089 | +1.93% | 113.6만 |
|---|
| 2026.07.07 | ₩44,595 | ₩44,755 | ₩43,741 | ₩44,208 | -0.87% | 81.1만 |
|---|
| 2026.07.06 | ₩44,168 | ₩45,089 | ₩44,168 | ₩44,275 | +0.24% | 83만 |
|---|
| 2026.07.02 | ₩44,715 | ₩44,875 | ₩43,928 | ₩44,328 | -0.87% | 73.3만 |
|---|
| 2026.07.01 | ₩44,128 | ₩44,769 | ₩44,048 | ₩44,515 | +0.88% | 95.8만 |
|---|
| 2026.06.30 | ₩44,341 | ₩44,862 | ₩43,954 | ₩43,968 | -0.84% | 75.3만 |
|---|
| 2026.06.29 | ₩44,355 | ₩45,316 | ₩43,888 | ₩44,849 | +1.11% | 89만 |
|---|
| 2026.06.26 | ₩43,033 | ₩45,009 | ₩42,766 | ₩45,009 | +4.59% | 228.4만 |
|---|
| 2026.06.25 | ₩42,393 | ₩43,274 | ₩41,885 | ₩42,967 | +1.35% | 74.3만 |
|---|
| 2026.06.24 | ₩42,379 | ₩42,766 | ₩41,832 | ₩42,179 | -0.47% | 117만 |
|---|
| 2026.06.23 | ₩42,326 | ₩42,660 | ₩42,006 | ₩42,633 | +0.73% | 113.3만 |
|---|
| 2026.06.22 | ₩41,632 | ₩42,793 | ₩41,632 | ₩42,286 | +1.57% | 156.3만 |
|---|
| 2026.06.18 | ₩41,832 | ₩41,925 | ₩41,085 | ₩41,538 | -0.70% | 364.6만 |
|---|
| 2026.06.17 | ₩41,592 | ₩42,673 | ₩41,018 | ₩41,725 | +0.32% | 89.6만 |
|---|
| 2026.06.16 | ₩41,485 | ₩42,006 | ₩41,325 | ₩41,872 | +0.93% | 132.3만 |
|---|
| 2026.06.15 | ₩41,351 | ₩41,832 | ₩40,858 | ₩41,739 | +0.94% | 97.9만 |
|---|
| 2026.06.12 | ₩41,939 | ₩43,033 | ₩41,939 | ₩42,339 | +0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩42,353 | ₩42,553 | ₩41,338 | ₩41,965 | -0.91% | 87.8만 |
|---|
| 2026.06.10 | ₩41,592 | ₩42,566 | ₩41,298 | ₩41,979 | +0.93% | 94.3만 |
|---|
| 2026.06.09 | ₩40,137 | ₩41,658 | ₩39,963 | ₩41,552 | +3.53% | 97.8만 |
|---|
| 2026.06.08 | ₩40,017 | ₩40,657 | ₩39,803 | ₩40,244 | +0.57% | 85.7만 |
|---|
| 2026.06.05 | ₩39,670 | ₩40,070 | ₩39,002 | ₩39,816 | +0.37% | 62.1만 |
|---|
| 2026.06.04 | ₩38,802 | ₩39,883 | ₩38,802 | ₩39,683 | +2.27% | 59.3만 |
|---|
| 2026.06.03 | ₩38,455 | ₩39,323 | ₩38,388 | ₩38,976 | +1.35% | 54.1만 |
|---|
| 2026.06.02 | ₩38,949 | ₩39,416 | ₩38,388 | ₩38,455 | -1.27% | 59.3만 |
|---|
| 2026.06.01 | ₩38,535 | ₩39,296 | ₩38,241 | ₩39,056 | +1.35% | 73.3만 |
|---|
| 2026.05.29 | ₩37,414 | ₩38,669 | ₩37,414 | ₩38,455 | +2.78% | 87만 |
|---|
| 2026.05.28 | ₩38,295 | ₩38,562 | ₩37,761 | ₩37,988 | -0.80% | 57.7만 |
|---|
| 2026.05.27 | ₩38,855 | ₩39,122 | ₩38,215 | ₩38,415 | -1.13% | 53.6만 |
|---|
| 2026.05.26 | ₩39,109 | ₩39,710 | ₩38,962 | ₩39,202 | +0.24% | 79.5만 |
|---|
| 2026.05.22 | ₩38,562 | ₩39,469 | ₩38,468 | ₩39,376 | +2.11% | 90.7만 |
|---|
| 2026.05.21 | ₩38,869 | ₩38,989 | ₩38,362 | ₩38,562 | -0.79% | 80.4만 |
|---|
| 2026.05.20 | ₩38,188 | ₩38,936 | ₩38,028 | ₩38,829 | +1.68% | 86.4만 |
|---|
| 2026.05.19 | ₩38,722 | ₩38,882 | ₩38,041 | ₩38,135 | -1.52% | 70만 |
|---|
| 2026.05.18 | ₩38,028 | ₩39,349 | ₩37,934 | ₩38,882 | +2.25% | 97.3만 |
|---|
| 2026.05.15 | ₩37,481 | ₩38,188 | ₩37,307 | ₩37,974 | +1.32% | 74.1만 |
|---|
| 2026.05.14 | ₩36,840 | ₩37,641 | ₩36,600 | ₩37,427 | +1.59% | 79.8만 |
|---|
| 2026.05.13 | ₩36,359 | ₩36,746 | ₩36,306 | ₩36,546 | +0.51% | 71.7만 |
|---|
| 2026.05.12 | ₩36,399 | ₩36,693 | ₩35,625 | ₩36,560 | +0.44% | 73.9만 |
|---|
| 2026.05.11 | ₩36,319 | ₩36,773 | ₩35,999 | ₩36,279 | -0.11% | 52.3만 |
|---|
| 2026.05.08 | ₩35,852 | ₩36,466 | ₩35,452 | ₩36,132 | +0.78% | 60.3만 |
|---|
| 2026.05.07 | ₩35,559 | ₩36,439 | ₩35,318 | ₩35,906 | +0.98% | 80만 |
|---|
| 2026.05.06 | ₩36,506 | ₩36,773 | ₩35,532 | ₩35,785 | -1.97% | 101.6만 |
|---|
| 2026.05.05 | ₩36,653 | ₩37,107 | ₩36,359 | ₩36,880 | +0.62% | 91.3만 |
|---|
| 2026.05.04 | ₩36,039 | ₩36,626 | ₩35,825 | ₩36,600 | +1.56% | 81만 |
|---|
| 2026.05.01 | ₩36,012 | ₩36,386 | ₩35,292 | ₩36,173 | +0.44% | 75.8만 |
|---|
| 2026.04.30 | ₩35,639 | ₩36,226 | ₩35,198 | ₩35,999 | +1.01% | 81.6만 |
|---|
| 2026.04.29 | ₩35,812 | ₩36,253 | ₩34,931 | ₩36,052 | +0.67% | 134.5만 |
|---|
| 2026.04.28 | ₩35,652 | ₩36,880 | ₩35,358 | ₩35,812 | +0.45% | 121.8만 |
|---|
| 2026.04.27 | ₩34,824 | ₩35,745 | ₩34,197 | ₩35,038 | +0.61% | 170.2만 |
|---|
| 2026.04.24 | ₩38,375 | ₩39,776 | ₩33,316 | ₩34,851 | -9.18% | 319만 |
|---|
| 2026.04.23 | ₩31,007 | ₩31,554 | ₩30,873 | ₩31,421 | +1.33% | 81.7만 |
|---|
| 2026.04.22 | ₩31,621 | ₩31,674 | ₩30,847 | ₩30,940 | -2.15% | 61.7만 |
|---|
| 2026.04.21 | ₩31,487 | ₩31,728 | ₩31,047 | ₩31,594 | +0.34% | 55.1만 |
|---|
| 2026.04.20 | ₩31,074 | ₩31,661 | ₩30,887 | ₩31,514 | +1.42% | 52.4만 |
|---|
| 2026.04.17 | ₩31,180 | ₩31,568 | ₩30,887 | ₩31,274 | +0.30% | 63.4만 |
|---|
| 2026.04.16 | ₩31,808 | ₩32,088 | ₩31,087 | ₩31,234 | -1.80% | 54.5만 |
|---|
| 2026.04.15 | ₩31,114 | ₩31,888 | ₩31,007 | ₩31,848 | +2.36% | 52.6만 |
|---|
| 2026.04.14 | ₩30,780 | ₩31,180 | ₩30,460 | ₩31,140 | +1.17% | 78.7만 |
|---|
| 2026.04.13 | ₩31,114 | ₩31,114 | ₩30,406 | ₩30,887 | -0.73% | 49.1만 |
|---|
| 2026.04.10 | ₩31,741 | ₩31,794 | ₩30,967 | ₩31,194 | -1.72% | 44.7만 |
|---|
| 2026.04.09 | ₩31,754 | ₩32,101 | ₩31,541 | ₩31,915 | +0.50% | 68.2만 |
|---|
| 2026.04.08 | ₩31,394 | ₩32,048 | ₩31,314 | ₩31,835 | +1.40% | 72.5만 |
|---|
| 2026.04.07 | ₩30,954 | ₩31,768 | ₩30,954 | ₩31,474 | +1.68% | 53.7만 |
|---|
| 2026.04.06 | ₩30,967 | ₩31,221 | ₩30,887 | ₩31,007 | +0.13% | 100.8만 |
|---|
| 2026.04.02 | ₩30,753 | ₩31,394 | ₩30,233 | ₩31,301 | +1.78% | 69.4만 |
|---|
| 2026.04.01 | ₩30,486 | ₩30,900 | ₩30,166 | ₩30,780 | +0.96% | 91.8만 |
|---|
| 2026.03.31 | ₩31,247 | ₩31,247 | ₩30,500 | ₩30,793 | -1.45% | 60.1만 |
|---|
| 2026.03.30 | ₩31,060 | ₩31,261 | ₩30,713 | ₩30,780 | -0.90% | 43.8만 |
|---|
| 2026.03.27 | ₩31,274 | ₩31,461 | ₩30,967 | ₩31,180 | -0.30% | 55.9만 |
|---|
| 2026.03.26 | ₩30,660 | ₩31,447 | ₩30,660 | ₩31,327 | +2.18% | 43.1만 |
|---|
| 2026.03.25 | ₩31,034 | ₩31,034 | ₩30,313 | ₩30,820 | -0.69% | 68.2만 |
|---|
| 2026.03.24 | ₩30,513 | ₩31,194 | ₩30,513 | ₩30,660 | +0.48% | 92.4만 |
|---|
| 2026.03.23 | ₩30,233 | ₩31,194 | ₩30,233 | ₩30,553 | +1.06% | 84.3만 |
|---|
| 2026.03.20 | ₩30,233 | ₩30,366 | ₩29,645 | ₩30,219 | -0.04% | 333.8만 |
|---|
| 2026.03.19 | ₩30,126 | ₩30,486 | ₩29,872 | ₩30,179 | +0.18% | 57.8만 |
|---|
| 2026.03.18 | ₩31,047 | ₩31,100 | ₩30,340 | ₩30,393 | -2.11% | 62.5만 |
|---|
| 2026.03.17 | ₩30,607 | ₩30,940 | ₩30,580 | ₩30,807 | +0.65% | 65.1만 |
|---|
| 2026.03.16 | ₩30,607 | ₩30,780 | ₩30,126 | ₩30,153 | -1.48% | 68만 |
|---|
| 2026.03.13 | ₩31,007 | ₩31,007 | ₩30,300 | ₩30,433 | -1.85% | 68.5만 |
|---|
| 2026.03.12 | ₩31,140 | ₩31,287 | ₩30,807 | ₩30,820 | -1.03% | 71.7만 |
|---|
| 2026.03.11 | ₩31,207 | ₩31,714 | ₩31,100 | ₩31,487 | +0.90% | 58.4만 |
|---|
| 2026.03.10 | ₩31,541 | ₩31,915 | ₩31,301 | ₩31,461 | -0.25% | 53.3만 |
|---|
| 2026.03.09 | ₩32,395 | ₩32,395 | ₩30,980 | ₩31,487 | -2.80% | 107.4만 |
|---|
| 2026.03.06 | ₩33,036 | ₩33,249 | ₩32,195 | ₩32,595 | -1.33% | 52.6만 |
|---|
| 2026.03.05 | ₩32,462 | ₩33,169 | ₩32,462 | ₩32,796 | +1.03% | 78.2만 |
|---|
| 2026.03.04 | ₩32,729 | ₩33,103 | ₩32,408 | ₩32,769 | +0.12% | 54.5만 |
|---|
| 2026.03.03 | ₩31,314 | ₩33,063 | ₩31,314 | ₩32,689 | +4.39% | 78만 |
|---|
| 2026.03.02 | ₩33,263 | ₩33,516 | ₩32,889 | ₩33,343 | +0.24% | 76.4만 |
|---|
| 2026.02.27 | ₩33,370 | ₩33,743 | ₩33,196 | ₩33,303 | -0.20% | 92.6만 |
|---|
| 2026.02.26 | ₩33,903 | ₩34,250 | ₩33,343 | ₩33,596 | -0.91% | 78.3만 |
|---|
| 2026.02.25 | ₩33,663 | ₩33,957 | ₩33,129 | ₩33,917 | +0.75% | 62.9만 |
|---|
| 2026.02.24 | ₩33,423 | ₩33,983 | ₩33,103 | ₩33,583 | +0.48% | 94만 |
|---|
| 2026.02.23 | ₩33,209 | ₩33,516 | ₩31,941 | ₩33,436 | +0.68% | 147.8만 |
|---|
| 2026.02.20 | ₩33,903 | ₩35,385 | ₩32,542 | ₩33,329 | -1.69% | 164.5만 |
|---|
| 2026.02.19 | ₩35,158 | ₩35,599 | ₩34,798 | ₩35,492 | +0.95% | 83.4만 |
|---|
| 2026.02.18 | ₩35,625 | ₩36,066 | ₩34,864 | ₩35,278 | -0.97% | 84.7만 |
|---|
| 2026.02.17 | ₩35,599 | ₩35,745 | ₩34,824 | ₩35,532 | -0.19% | 80.8만 |
|---|
| 2026.02.13 | ₩35,118 | ₩35,812 | ₩34,971 | ₩35,759 | +1.82% | 63.1만 |
|---|
| 2026.02.12 | ₩36,746 | ₩36,840 | ₩34,597 | ₩35,171 | -4.29% | 76.3만 |
|---|
| 2026.02.11 | ₩36,213 | ₩36,586 | ₩35,879 | ₩36,520 | +0.85% | 58.3만 |
|---|
| 2026.02.10 | ₩36,773 | ₩36,893 | ₩35,932 | ₩36,119 | -1.78% | 125.5만 |
|---|
| 2026.02.09 | ₩37,120 | ₩37,401 | ₩36,773 | ₩36,840 | -0.76% | 44.5만 |
|---|
| 2026.02.06 | ₩36,666 | ₩37,481 | ₩36,640 | ₩37,360 | +1.89% | 101.4만 |
|---|
| 2026.02.05 | ₩36,746 | ₩37,000 | ₩36,346 | ₩36,493 | -0.69% | 61.6만 |
|---|
| 2026.02.04 | ₩36,293 | ₩37,267 | ₩36,293 | ₩36,680 | +1.07% | 67.7만 |
|---|
| 2026.02.03 | ₩35,692 | ₩36,800 | ₩35,305 | ₩35,972 | +0.79% | 67.3만 |
|---|
| 2026.02.02 | ₩35,599 | ₩36,293 | ₩35,185 | ₩36,159 | +1.57% | 59.1만 |
|---|
| 2026.01.30 | ₩35,252 | ₩35,999 | ₩34,864 | ₩35,919 | +1.89% | 114.2만 |
|---|
| 2026.01.29 | ₩34,971 | ₩35,919 | ₩34,798 | ₩35,705 | +2.10% | 64.3만 |
|---|
| 2026.01.28 | ₩35,332 | ₩35,438 | ₩34,104 | ₩34,344 | -2.80% | 86만 |
|---|
| 2026.01.27 | ₩34,691 | ₩35,011 | ₩34,557 | ₩34,731 | +0.12% | 50.6만 |
|---|
| 2026.01.26 | ₩35,372 | ₩35,639 | ₩34,651 | ₩34,758 | -1.74% | 58.5만 |
|---|
| 2026.01.23 | ₩35,265 | ₩35,679 | ₩34,971 | ₩35,265 | 0.00% | 40.7만 |
|---|
| 2026.01.22 | ₩35,759 | ₩35,959 | ₩35,158 | ₩35,452 | -0.86% | 49.5만 |
|---|
| 2026.01.21 | ₩35,131 | ₩35,999 | ₩35,105 | ₩35,545 | +1.18% | 69만 |
|---|
| 2026.01.20 | ₩37,053 | ₩37,401 | ₩34,491 | ₩34,584 | -6.66% | 132.2만 |
|---|
| 2026.01.16 | ₩37,427 | ₩37,494 | ₩36,466 | ₩36,840 | -1.57% | 117.5만 |
|---|
| 2026.01.15 | ₩36,466 | ₩37,587 | ₩36,359 | ₩37,454 | +2.71% | 103.3만 |
|---|
| 2026.01.14 | ₩36,947 | ₩37,307 | ₩36,226 | ₩36,546 | -1.08% | 105만 |
|---|
| 2026.01.13 | ₩36,453 | ₩37,040 | ₩36,226 | ₩36,813 | +0.99% | 234.4만 |
|---|
| 2026.01.12 | ₩36,052 | ₩36,653 | ₩35,946 | ₩36,373 | +0.89% | 115.3만 |
|---|
| 2026.01.09 | ₩36,066 | ₩36,560 | ₩35,812 | ₩36,132 | +0.19% | 95.5만 |
|---|
| 2026.01.08 | ₩35,078 | ₩36,439 | ₩35,025 | ₩35,906 | +2.36% | 136.8만 |
|---|
| 2026.01.07 | ₩34,998 | ₩35,465 | ₩34,811 | ₩35,105 | +0.31% | 106.6만 |
|---|
| 2026.01.06 | ₩33,970 | ₩34,958 | ₩33,676 | ₩34,904 | +2.75% | 126.8만 |
|---|
| 2026.01.05 | ₩32,702 | ₩34,024 | ₩32,702 | ₩33,930 | +3.76% | 114.1만 |
|---|
| 2026.01.02 | ₩31,287 | ₩32,342 | ₩31,287 | ₩32,195 | +2.90% | 104.6만 |
|---|
| 2025.12.31 | ₩31,714 | ₩31,741 | ₩31,261 | ₩31,274 | -1.39% | 42.2만 |
|---|
| 2025.12.30 | ₩31,714 | ₩31,861 | ₩31,528 | ₩31,554 | -0.51% | 55.2만 |
|---|
| 2025.12.29 | ₩31,501 | ₩31,688 | ₩31,341 | ₩31,634 | +0.42% | 41.6만 |
|---|
| 2025.12.26 | ₩31,234 | ₩31,474 | ₩31,047 | ₩31,434 | +0.64% | 38.7만 |
|---|
| 2025.12.24 | ₩31,034 | ₩31,367 | ₩31,007 | ₩31,367 | +1.08% | 39.7만 |
|---|
| 2025.12.23 | ₩31,207 | ₩31,274 | ₩30,820 | ₩31,180 | -0.09% | 49.7만 |
|---|
| 2025.12.22 | ₩31,301 | ₩31,714 | ₩30,780 | ₩31,087 | -0.68% | 68.5만 |
|---|
| 2025.12.19 | ₩31,581 | ₩31,661 | ₩31,127 | ₩31,474 | -0.34% | 266.6만 |
|---|
| 2025.12.18 | ₩31,447 | ₩31,875 | ₩31,287 | ₩31,568 | +0.38% | 251.3만 |
|---|
| 2025.12.17 | ₩31,648 | ₩31,981 | ₩31,421 | ₩31,434 | -0.67% | 87.4만 |
|---|
| 2025.12.16 | ₩32,515 | ₩32,515 | ₩31,514 | ₩31,594 | -2.83% | 119.4만 |
|---|
| 2025.12.15 | ₩32,315 | ₩32,782 | ₩31,474 | ₩32,689 | +1.16% | 215.1만 |
|---|
| 2025.12.12 | ₩32,142 | ₩32,462 | ₩31,928 | ₩32,328 | +0.58% | 79.6만 |
|---|
| 2025.12.11 | ₩31,995 | ₩32,422 | ₩31,781 | ₩32,088 | +0.29% | 108.2만 |
|---|
| 2025.12.10 | ₩32,368 | ₩32,368 | ₩31,741 | ₩31,981 | -1.20% | 146.5만 |
|---|
| 2025.12.09 | ₩32,021 | ₩32,515 | ₩31,861 | ₩32,395 | +1.17% | 109.4만 |
|---|
| 2025.12.08 | ₩32,408 | ₩32,408 | ₩31,634 | ₩31,808 | -1.85% | 86.5만 |
|---|
| 2025.12.05 | ₩32,502 | ₩33,263 | ₩32,075 | ₩32,315 | -0.57% | 80.8만 |
|---|
| 2025.12.04 | ₩31,594 | ₩32,128 | ₩31,554 | ₩32,075 | +1.52% | 59.6만 |
|---|
| 2025.12.03 | ₩31,274 | ₩31,714 | ₩31,127 | ₩31,701 | +1.37% | 52.4만 |
|---|
| 2025.12.02 | ₩31,114 | ₩31,287 | ₩30,540 | ₩31,287 | +0.56% | 68.8만 |
|---|
| 2025.12.01 | ₩31,114 | ₩31,354 | ₩30,994 | ₩31,114 | 0.00% | 57만 |
|---|
| 2025.11.28 | ₩31,514 | ₩31,608 | ₩30,780 | ₩30,940 | -1.82% | 31.6만 |
|---|
| 2025.11.26 | ₩31,768 | ₩32,088 | ₩31,554 | ₩31,621 | -0.46% | 75.9만 |
|---|
| 2025.11.25 | ₩31,648 | ₩31,968 | ₩31,167 | ₩31,754 | +0.34% | 51.8만 |
|---|
| 2025.11.24 | ₩31,701 | ₩31,901 | ₩31,314 | ₩31,848 | +0.46% | 74.1만 |
|---|
| 2025.11.21 | ₩30,860 | ₩32,075 | ₩30,446 | ₩31,981 | +3.63% | 91.1만 |
|---|
| 2025.11.20 | ₩31,221 | ₩31,381 | ₩30,700 | ₩30,767 | -1.45% | 67.4만 |
|---|
| 2025.11.19 | ₩31,608 | ₩31,688 | ₩31,100 | ₩31,114 | -1.56% | 68만 |
|---|
| 2025.11.18 | ₩31,794 | ₩32,248 | ₩31,434 | ₩31,875 | +0.25% | 60.3만 |
|---|
| 2025.11.17 | ₩33,370 | ₩33,370 | ₩31,701 | ₩31,821 | -4.64% | 100.4만 |
|---|
| 2025.11.14 | ₩33,316 | ₩33,663 | ₩33,022 | ₩33,383 | +0.20% | 73.6만 |
|---|
| 2025.11.13 | ₩32,382 | ₩33,370 | ₩32,382 | ₩33,209 | +2.56% | 82.1만 |
|---|
| 2025.11.12 | ₩32,368 | ₩32,622 | ₩31,581 | ₩32,408 | +0.12% | 113.9만 |
|---|
| 2025.11.11 | ₩34,344 | ₩34,437 | ₩32,275 | ₩32,515 | -5.32% | 128.5만 |
|---|
| 2025.11.10 | ₩34,144 | ₩34,357 | ₩33,783 | ₩34,144 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩34,731 | ₩35,051 | ₩34,010 | ₩34,104 | -1.81% | 56.3만 |
|---|
| 2025.11.06 | ₩34,184 | ₩34,918 | ₩33,837 | ₩34,718 | +1.56% | 58.1만 |
|---|
| 2025.11.05 | ₩34,597 | ₩34,851 | ₩34,224 | ₩34,264 | -0.96% | 76.2만 |
|---|
| 2025.11.04 | ₩34,371 | ₩34,931 | ₩34,170 | ₩34,437 | +0.19% | 69만 |
|---|
| 2025.11.03 | ₩34,477 | ₩34,958 | ₩34,104 | ₩34,838 | +1.05% | 55.8만 |
|---|
| 2025.10.31 | ₩34,437 | ₩34,918 | ₩34,371 | ₩34,504 | +0.19% | 59.3만 |
|---|
| 2025.10.30 | ₩34,264 | ₩35,078 | ₩34,264 | ₩34,571 | +0.90% | 63.6만 |
|---|
| 2025.10.29 | ₩34,184 | ₩34,891 | ₩34,144 | ₩34,277 | +0.27% | 67.5만 |
|---|
| 2025.10.28 | ₩35,238 | ₩35,318 | ₩34,050 | ₩34,411 | -2.35% | 89.2만 |
|---|
| 2025.10.27 | ₩35,625 | ₩35,839 | ₩35,105 | ₩35,145 | -1.35% | 56.5만 |
|---|
| 2025.10.24 | ₩35,292 | ₩35,599 | ₩33,930 | ₩35,585 | +0.83% | 111.3만 |
|---|
| 2025.10.23 | ₩34,077 | ₩34,651 | ₩33,850 | ₩34,384 | +0.90% | 66.2만 |
|---|
| 2025.10.22 | ₩34,197 | ₩34,331 | ₩33,983 | ₩34,144 | -0.16% | 60.7만 |
|---|
| 2025.10.21 | ₩33,943 | ₩34,290 | ₩33,850 | ₩34,050 | +0.31% | 44.5만 |
|---|
| 2025.10.20 | ₩33,623 | ₩34,144 | ₩33,623 | ₩34,090 | +1.39% | 34.5만 |
|---|
| 2025.10.17 | ₩33,063 | ₩33,583 | ₩33,009 | ₩33,516 | +1.37% | 46.3만 |
|---|
| 2025.10.16 | ₩33,490 | ₩33,636 | ₩32,729 | ₩33,143 | -1.04% | 47.1만 |
|---|
| 2025.10.15 | ₩33,943 | ₩34,277 | ₩33,423 | ₩33,596 | -1.02% | 58.6만 |
|---|
| 2025.10.14 | ₩33,356 | ₩33,957 | ₩33,276 | ₩33,757 | +1.20% | 45.5만 |
|---|
| 2025.10.13 | ₩33,343 | ₩33,717 | ₩33,183 | ₩33,543 | +0.60% | 27.8만 |
|---|
| 2025.10.10 | ₩33,396 | ₩33,743 | ₩33,009 | ₩33,036 | -1.08% | 70.6만 |
|---|