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 | ₩49,635 | ₩50,130 | ₩48,311 | ₩48,686 | -1.91% | 68.8만 |
| 2026.10.08 | ₩49,555 | ₩50,130 | ₩49,434 | ₩49,795 | +0.49% | 105.1만 |
| 2026.10.07 | ₩48,833 | ₩49,234 | ₩48,325 | ₩49,047 | +0.44% | 123.4만 |
| 2026.10.06 | ₩48,766 | ₩49,261 | ₩48,351 | ₩48,833 | +0.14% | 97.3만 |
| 2026.10.05 | ₩47,990 | ₩49,020 | ₩47,549 | ₩48,712 | +1.50% | 120.1만 |
| 2026.10.02 | ₩47,696 | ₩48,151 | ₩47,415 | ₩47,937 | +0.50% | 154만 |
| 2026.10.01 | ₩46,800 | ₩48,044 | ₩46,653 | ₩47,710 | +1.94% | 91.6만 |
| 2026.09.30 | ₩48,325 | ₩48,659 | ₩47,001 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,014 |
| -2.71% |
| 96.6만 |
| 2026.09.29 | ₩46,800 | ₩48,084 | ₩46,199 | ₩47,923 | +2.40% | 117.6만 |
|---|
| 2026.09.28 | ₩47,656 | ₩47,790 | ₩47,068 | ₩47,094 | -1.18% | 111.3만 |
|---|
| 2026.09.25 | ₩47,923 | ₩48,030 | ₩47,268 | ₩47,669 | -0.53% | 68만 |
|---|
| 2026.09.24 | ₩48,485 | ₩48,739 | ₩47,736 | ₩48,097 | -0.80% | 82.9만 |
|---|
| 2026.09.23 | ₩48,030 | ₩48,779 | ₩47,562 | ₩48,191 | +0.33% | 74.2만 |
|---|
| 2026.09.22 | ₩47,148 | ₩48,378 | ₩47,094 | ₩47,923 | +1.64% | 81.9만 |
|---|
| 2026.09.21 | ₩47,910 | ₩48,231 | ₩46,907 | ₩47,589 | -0.67% | 145.5만 |
|---|
| 2026.09.18 | ₩47,750 | ₩48,244 | ₩47,201 | ₩48,071 | +0.67% | 425.8만 |
|---|
| 2026.09.17 | ₩46,800 | ₩48,391 | ₩46,800 | ₩47,910 | +2.37% | 153.7만 |
|---|
| 2026.09.16 | ₩47,322 | ₩47,736 | ₩46,600 | ₩47,429 | +0.23% | 134만 |
|---|
| 2026.09.15 | ₩47,282 | ₩47,776 | ₩46,720 | ₩47,469 | +0.40% | 92.8만 |
|---|
| 2026.09.14 | ₩47,335 | ₩48,298 | ₩46,720 | ₩46,814 | -1.10% | 114만 |
|---|
| 2026.09.11 | ₩47,616 | ₩47,870 | ₩46,653 | ₩47,081 | -1.12% | 172.9만 |
|---|
| 2026.09.10 | ₩47,790 | ₩48,659 | ₩47,121 | ₩47,268 | -1.09% | 70.8만 |
|---|
| 2026.09.09 | ₩47,763 | ₩48,231 | ₩46,907 | ₩47,576 | -0.39% | 76.9만 |
|---|
| 2026.09.08 | ₩47,536 | ₩47,723 | ₩46,867 | ₩47,308 | -0.48% | 63만 |
|---|
| 2026.09.04 | ₩46,947 | ₩47,429 | ₩46,506 | ₩47,335 | +0.83% | 49.7만 |
|---|
| 2026.09.03 | ₩47,188 | ₩47,816 | ₩46,667 | ₩46,921 | -0.57% | 72.6만 |
|---|
| 2026.09.02 | ₩46,907 | ₩47,923 | ₩46,800 | ₩46,974 | +0.14% | 72.5만 |
|---|
| 2026.09.01 | ₩48,084 | ₩48,325 | ₩46,546 | ₩47,175 | -1.89% | 152.3만 |
|---|
| 2026.08.31 | ₩48,097 | ₩48,378 | ₩46,867 | ₩47,803 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩47,897 | ₩47,937 | ₩47,295 | ₩47,402 | -1.03% | 65.7만 |
|---|
| 2026.08.27 | ₩47,843 | ₩48,378 | ₩47,228 | ₩47,923 | +0.17% | 99.5만 |
|---|
| 2026.08.26 | ₩47,094 | ₩48,164 | ₩46,693 | ₩48,151 | +2.24% | 73.3만 |
|---|
| 2026.08.25 | ₩47,469 | ₩47,816 | ₩47,121 | ₩47,308 | -0.34% | 71.9만 |
|---|
| 2026.08.24 | ₩47,683 | ₩48,151 | ₩46,800 | ₩47,629 | -0.11% | 73.1만 |
|---|
| 2026.08.21 | ₩48,178 | ₩48,592 | ₩47,242 | ₩48,071 | -0.22% | 94.3만 |
|---|
| 2026.08.20 | ₩49,127 | ₩49,327 | ₩47,977 | ₩48,030 | -2.23% | 55.3만 |
|---|
| 2026.08.19 | ₩48,926 | ₩49,341 | ₩48,338 | ₩48,793 | -0.27% | 86.5만 |
|---|
| 2026.08.18 | ₩48,178 | ₩48,605 | ₩47,496 | ₩48,351 | +0.36% | 88.7만 |
|---|
| 2026.08.17 | ₩48,284 | ₩48,298 | ₩47,603 | ₩47,656 | -1.30% | 90.9만 |
|---|
| 2026.08.14 | ₩49,836 | ₩49,849 | ₩48,244 | ₩48,284 | -3.11% | 88.5만 |
|---|
| 2026.08.13 | ₩49,394 | ₩50,050 | ₩49,368 | ₩49,635 | +0.49% | 57.9만 |
|---|
| 2026.08.12 | ₩49,033 | ₩49,809 | ₩48,940 | ₩49,394 | +0.74% | 100.8만 |
|---|
| 2026.08.11 | ₩49,608 | ₩50,357 | ₩49,180 | ₩49,261 | -0.70% | 75.4만 |
|---|
| 2026.08.10 | ₩49,007 | ₩50,330 | ₩49,007 | ₩49,515 | +1.04% | 120.1만 |
|---|
| 2026.08.07 | ₩49,341 | ₩49,488 | ₩48,284 | ₩48,712 | -1.27% | 105.9만 |
|---|
| 2026.08.06 | ₩51,694 | ₩51,694 | ₩49,475 | ₩49,782 | -3.70% | 143.2만 |
|---|
| 2026.08.05 | ₩52,831 | ₩52,844 | ₩51,400 | ₩51,427 | -2.66% | 159.3만 |
|---|
| 2026.08.04 | ₩51,815 | ₩52,670 | ₩51,360 | ₩52,283 | +0.90% | 147.4만 |
|---|
| 2026.08.03 | ₩52,456 | ₩53,392 | ₩52,055 | ₩52,229 | -0.43% | 102.5만 |
|---|
| 2026.07.31 | ₩52,724 | ₩53,486 | ₩52,229 | ₩53,299 | +1.09% | 118.5만 |
|---|
| 2026.07.30 | ₩53,433 | ₩53,767 | ₩52,831 | ₩53,125 | -0.58% | 85.4만 |
|---|
| 2026.07.29 | ₩53,700 | ₩53,901 | ₩52,430 | ₩53,820 | +0.22% | 151.9만 |
|---|
| 2026.07.28 | ₩53,285 | ₩54,623 | ₩52,617 | ₩53,553 | +0.50% | 284만 |
|---|
| 2026.07.27 | ₩50,919 | ₩53,352 | ₩49,902 | ₩53,205 | +4.49% | 187.5만 |
|---|
| 2026.07.24 | ₩53,486 | ₩55,091 | ₩50,558 | ₩50,999 | -4.65% | 437.9만 |
|---|
| 2026.07.23 | ₩48,819 | ₩49,327 | ₩48,445 | ₩48,498 | -0.66% | 147.1만 |
|---|
| 2026.07.22 | ₩48,980 | ₩48,980 | ₩47,857 | ₩48,525 | -0.93% | 118.8만 |
|---|
| 2026.07.21 | ₩48,325 | ₩48,926 | ₩47,776 | ₩48,766 | +0.91% | 70.2만 |
|---|
| 2026.07.20 | ₩49,140 | ₩49,408 | ₩47,108 | ₩47,736 | -2.86% | 108.9만 |
|---|
| 2026.07.17 | ₩49,501 | ₩49,836 | ₩48,779 | ₩48,806 | -1.40% | 109.3만 |
|---|
| 2026.07.16 | ₩49,394 | ₩50,651 | ₩49,381 | ₩49,408 | +0.03% | 271.2만 |
|---|
| 2026.07.15 | ₩48,900 | ₩49,515 | ₩48,726 | ₩49,341 | +0.90% | 101.8만 |
|---|
| 2026.07.14 | ₩48,525 | ₩49,327 | ₩48,231 | ₩48,672 | +0.30% | 95.1만 |
|---|
| 2026.07.13 | ₩47,710 | ₩48,565 | ₩47,536 | ₩48,071 | +0.76% | 95.9만 |
|---|
| 2026.07.10 | ₩46,412 | ₩47,255 | ₩46,239 | ₩47,228 | +1.76% | 101.4만 |
|---|
| 2026.07.09 | ₩45,129 | ₩46,693 | ₩44,928 | ₩45,998 | +1.93% | 101.3만 |
|---|
| 2026.07.08 | ₩44,313 | ₩45,289 | ₩44,273 | ₩45,169 | +1.93% | 113.6만 |
|---|
| 2026.07.07 | ₩44,674 | ₩44,835 | ₩43,818 | ₩44,286 | -0.87% | 81.1만 |
|---|
| 2026.07.06 | ₩44,246 | ₩45,169 | ₩44,246 | ₩44,353 | +0.24% | 83만 |
|---|
| 2026.07.02 | ₩44,795 | ₩44,955 | ₩44,006 | ₩44,407 | -0.87% | 73.3만 |
|---|
| 2026.07.01 | ₩44,206 | ₩44,848 | ₩44,126 | ₩44,594 | +0.88% | 95.8만 |
|---|
| 2026.06.30 | ₩44,420 | ₩44,942 | ₩44,032 | ₩44,046 | -0.84% | 75.3만 |
|---|
| 2026.06.29 | ₩44,433 | ₩45,396 | ₩43,965 | ₩44,928 | +1.11% | 89만 |
|---|
| 2026.06.26 | ₩43,110 | ₩45,089 | ₩42,842 | ₩45,089 | +4.59% | 228.4만 |
|---|
| 2026.06.25 | ₩42,468 | ₩43,350 | ₩41,960 | ₩43,043 | +1.35% | 74.3만 |
|---|
| 2026.06.24 | ₩42,455 | ₩42,842 | ₩41,906 | ₩42,254 | -0.47% | 117만 |
|---|
| 2026.06.23 | ₩42,401 | ₩42,735 | ₩42,080 | ₩42,709 | +0.73% | 113.3만 |
|---|
| 2026.06.22 | ₩41,706 | ₩42,869 | ₩41,706 | ₩42,361 | +1.57% | 156.3만 |
|---|
| 2026.06.18 | ₩41,906 | ₩42,000 | ₩41,157 | ₩41,612 | -0.70% | 364.6만 |
|---|
| 2026.06.17 | ₩41,666 | ₩42,749 | ₩41,091 | ₩41,799 | +0.32% | 89.6만 |
|---|
| 2026.06.16 | ₩41,559 | ₩42,080 | ₩41,398 | ₩41,946 | +0.93% | 132.3만 |
|---|
| 2026.06.15 | ₩41,425 | ₩41,906 | ₩40,930 | ₩41,813 | +0.94% | 97.9만 |
|---|
| 2026.06.12 | ₩42,013 | ₩43,110 | ₩42,013 | ₩42,414 | +0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩42,428 | ₩42,628 | ₩41,412 | ₩42,040 | -0.91% | 87.8만 |
|---|
| 2026.06.10 | ₩41,666 | ₩42,642 | ₩41,371 | ₩42,053 | +0.93% | 94.3만 |
|---|
| 2026.06.09 | ₩40,208 | ₩41,732 | ₩40,034 | ₩41,625 | +3.53% | 97.8만 |
|---|
| 2026.06.08 | ₩40,088 | ₩40,730 | ₩39,874 | ₩40,315 | +0.57% | 85.7만 |
|---|
| 2026.06.05 | ₩39,740 | ₩40,141 | ₩39,072 | ₩39,887 | +0.37% | 62.1만 |
|---|
| 2026.06.04 | ₩38,871 | ₩39,954 | ₩38,871 | ₩39,753 | +2.27% | 59.3만 |
|---|
| 2026.06.03 | ₩38,523 | ₩39,392 | ₩38,456 | ₩39,045 | +1.35% | 54.1만 |
|---|
| 2026.06.02 | ₩39,018 | ₩39,486 | ₩38,456 | ₩38,523 | -1.27% | 59.3만 |
|---|
| 2026.06.01 | ₩38,604 | ₩39,366 | ₩38,309 | ₩39,125 | +1.35% | 73.3만 |
|---|
| 2026.05.29 | ₩37,480 | ₩38,737 | ₩37,480 | ₩38,523 | +2.78% | 87만 |
|---|
| 2026.05.28 | ₩38,363 | ₩38,630 | ₩37,828 | ₩38,055 | -0.80% | 57.7만 |
|---|
| 2026.05.27 | ₩38,924 | ₩39,192 | ₩38,283 | ₩38,483 | -1.13% | 53.6만 |
|---|
| 2026.05.26 | ₩39,178 | ₩39,780 | ₩39,031 | ₩39,272 | +0.24% | 79.5만 |
|---|
| 2026.05.22 | ₩38,630 | ₩39,540 | ₩38,537 | ₩39,446 | +2.11% | 90.7만 |
|---|
| 2026.05.21 | ₩38,938 | ₩39,058 | ₩38,430 | ₩38,630 | -0.79% | 80.4만 |
|---|
| 2026.05.20 | ₩38,256 | ₩39,005 | ₩38,095 | ₩38,898 | +1.68% | 86.4만 |
|---|
| 2026.05.19 | ₩38,791 | ₩38,951 | ₩38,109 | ₩38,202 | -1.52% | 70만 |
|---|
| 2026.05.18 | ₩38,095 | ₩39,419 | ₩38,002 | ₩38,951 | +2.25% | 97.3만 |
|---|
| 2026.05.15 | ₩37,547 | ₩38,256 | ₩37,373 | ₩38,042 | +1.32% | 74.1만 |
|---|
| 2026.05.14 | ₩36,905 | ₩37,708 | ₩36,665 | ₩37,494 | +1.59% | 79.8만 |
|---|
| 2026.05.13 | ₩36,424 | ₩36,812 | ₩36,370 | ₩36,611 | +0.51% | 71.7만 |
|---|
| 2026.05.12 | ₩36,464 | ₩36,758 | ₩35,689 | ₩36,625 | +0.44% | 73.9만 |
|---|
| 2026.05.11 | ₩36,384 | ₩36,838 | ₩36,063 | ₩36,344 | -0.11% | 52.3만 |
|---|
| 2026.05.08 | ₩35,916 | ₩36,531 | ₩35,515 | ₩36,197 | +0.78% | 60.3만 |
|---|
| 2026.05.07 | ₩35,622 | ₩36,504 | ₩35,381 | ₩35,969 | +0.98% | 80만 |
|---|
| 2026.05.06 | ₩36,571 | ₩36,838 | ₩35,595 | ₩35,849 | -1.97% | 101.6만 |
|---|
| 2026.05.05 | ₩36,718 | ₩37,173 | ₩36,424 | ₩36,945 | +0.62% | 91.3만 |
|---|
| 2026.05.04 | ₩36,103 | ₩36,691 | ₩35,889 | ₩36,665 | +1.56% | 81만 |
|---|
| 2026.05.01 | ₩36,076 | ₩36,451 | ₩35,354 | ₩36,237 | +0.44% | 75.8만 |
|---|
| 2026.04.30 | ₩35,702 | ₩36,290 | ₩35,261 | ₩36,063 | +1.01% | 81.6만 |
|---|
| 2026.04.29 | ₩35,876 | ₩36,317 | ₩34,993 | ₩36,116 | +0.67% | 134.5만 |
|---|
| 2026.04.28 | ₩35,715 | ₩36,945 | ₩35,421 | ₩35,876 | +0.45% | 121.8만 |
|---|
| 2026.04.27 | ₩34,886 | ₩35,809 | ₩34,258 | ₩35,100 | +0.61% | 170.2만 |
|---|
| 2026.04.24 | ₩38,443 | ₩39,847 | ₩33,375 | ₩34,913 | -9.18% | 319만 |
|---|
| 2026.04.23 | ₩31,062 | ₩31,610 | ₩30,928 | ₩31,477 | +1.33% | 81.7만 |
|---|
| 2026.04.22 | ₩31,677 | ₩31,731 | ₩30,902 | ₩30,995 | -2.15% | 61.7만 |
|---|
| 2026.04.21 | ₩31,543 | ₩31,784 | ₩31,102 | ₩31,650 | +0.34% | 55.1만 |
|---|
| 2026.04.20 | ₩31,129 | ₩31,717 | ₩30,942 | ₩31,570 | +1.42% | 52.4만 |
|---|
| 2026.04.17 | ₩31,236 | ₩31,624 | ₩30,942 | ₩31,329 | +0.30% | 63.4만 |
|---|
| 2026.04.16 | ₩31,864 | ₩32,145 | ₩31,142 | ₩31,289 | -1.80% | 54.5만 |
|---|
| 2026.04.15 | ₩31,169 | ₩31,945 | ₩31,062 | ₩31,904 | +2.36% | 52.6만 |
|---|
| 2026.04.14 | ₩30,835 | ₩31,236 | ₩30,514 | ₩31,196 | +1.17% | 78.7만 |
|---|
| 2026.04.13 | ₩31,169 | ₩31,169 | ₩30,460 | ₩30,942 | -0.73% | 49.1만 |
|---|
| 2026.04.10 | ₩31,797 | ₩31,851 | ₩31,022 | ₩31,249 | -1.72% | 44.7만 |
|---|
| 2026.04.09 | ₩31,811 | ₩32,158 | ₩31,597 | ₩31,971 | +0.50% | 68.2만 |
|---|
| 2026.04.08 | ₩31,450 | ₩32,105 | ₩31,370 | ₩31,891 | +1.40% | 72.5만 |
|---|
| 2026.04.07 | ₩31,009 | ₩31,824 | ₩31,009 | ₩31,530 | +1.68% | 53.7만 |
|---|
| 2026.04.06 | ₩31,022 | ₩31,276 | ₩30,942 | ₩31,062 | +0.13% | 100.8만 |
|---|
| 2026.04.02 | ₩30,808 | ₩31,450 | ₩30,286 | ₩31,356 | +1.78% | 69.4만 |
|---|
| 2026.04.01 | ₩30,541 | ₩30,955 | ₩30,220 | ₩30,835 | +0.96% | 91.8만 |
|---|
| 2026.03.31 | ₩31,303 | ₩31,303 | ₩30,554 | ₩30,848 | -1.45% | 60.1만 |
|---|
| 2026.03.30 | ₩31,115 | ₩31,316 | ₩30,768 | ₩30,835 | -0.90% | 43.8만 |
|---|
| 2026.03.27 | ₩31,329 | ₩31,517 | ₩31,022 | ₩31,236 | -0.30% | 55.9만 |
|---|
| 2026.03.26 | ₩30,714 | ₩31,503 | ₩30,714 | ₩31,383 | +2.18% | 43.1만 |
|---|
| 2026.03.25 | ₩31,089 | ₩31,089 | ₩30,367 | ₩30,875 | -0.69% | 68.2만 |
|---|
| 2026.03.24 | ₩30,567 | ₩31,249 | ₩30,567 | ₩30,714 | +0.48% | 92.4만 |
|---|
| 2026.03.23 | ₩30,286 | ₩31,249 | ₩30,286 | ₩30,607 | +1.06% | 84.3만 |
|---|
| 2026.03.20 | ₩30,286 | ₩30,420 | ₩29,698 | ₩30,273 | -0.04% | 333.8만 |
|---|
| 2026.03.19 | ₩30,179 | ₩30,541 | ₩29,925 | ₩30,233 | +0.18% | 57.8만 |
|---|
| 2026.03.18 | ₩31,102 | ₩31,156 | ₩30,393 | ₩30,447 | -2.11% | 62.5만 |
|---|
| 2026.03.17 | ₩30,661 | ₩30,995 | ₩30,634 | ₩30,861 | +0.65% | 65.1만 |
|---|
| 2026.03.16 | ₩30,661 | ₩30,835 | ₩30,179 | ₩30,206 | -1.48% | 68만 |
|---|
| 2026.03.13 | ₩31,062 | ₩31,062 | ₩30,353 | ₩30,487 | -1.85% | 68.5만 |
|---|
| 2026.03.12 | ₩31,196 | ₩31,343 | ₩30,861 | ₩30,875 | -1.03% | 71.7만 |
|---|
| 2026.03.11 | ₩31,263 | ₩31,771 | ₩31,156 | ₩31,543 | +0.90% | 58.4만 |
|---|
| 2026.03.10 | ₩31,597 | ₩31,971 | ₩31,356 | ₩31,517 | -0.25% | 53.3만 |
|---|
| 2026.03.09 | ₩32,453 | ₩32,453 | ₩31,035 | ₩31,543 | -2.80% | 107.4만 |
|---|
| 2026.03.06 | ₩33,094 | ₩33,308 | ₩32,252 | ₩32,653 | -1.33% | 52.6만 |
|---|
| 2026.03.05 | ₩32,519 | ₩33,228 | ₩32,519 | ₩32,854 | +1.03% | 78.2만 |
|---|
| 2026.03.04 | ₩32,787 | ₩33,161 | ₩32,466 | ₩32,827 | +0.12% | 54.5만 |
|---|
| 2026.03.03 | ₩31,370 | ₩33,121 | ₩31,370 | ₩32,747 | +4.39% | 78만 |
|---|
| 2026.03.02 | ₩33,322 | ₩33,576 | ₩32,947 | ₩33,402 | +0.24% | 76.4만 |
|---|
| 2026.02.27 | ₩33,429 | ₩33,803 | ₩33,255 | ₩33,362 | -0.20% | 92.6만 |
|---|
| 2026.02.26 | ₩33,964 | ₩34,311 | ₩33,402 | ₩33,656 | -0.91% | 78.3만 |
|---|
| 2026.02.25 | ₩33,723 | ₩34,017 | ₩33,188 | ₩33,977 | +0.75% | 62.9만 |
|---|
| 2026.02.24 | ₩33,482 | ₩34,044 | ₩33,161 | ₩33,643 | +0.48% | 94만 |
|---|
| 2026.02.23 | ₩33,268 | ₩33,576 | ₩31,998 | ₩33,496 | +0.68% | 147.8만 |
|---|
| 2026.02.20 | ₩33,964 | ₩35,448 | ₩32,600 | ₩33,389 | -1.69% | 164.5만 |
|---|
| 2026.02.19 | ₩35,221 | ₩35,662 | ₩34,860 | ₩35,555 | +0.95% | 83.4만 |
|---|
| 2026.02.18 | ₩35,689 | ₩36,130 | ₩34,926 | ₩35,341 | -0.97% | 84.7만 |
|---|
| 2026.02.17 | ₩35,662 | ₩35,809 | ₩34,886 | ₩35,595 | -0.19% | 80.8만 |
|---|
| 2026.02.13 | ₩35,180 | ₩35,876 | ₩35,033 | ₩35,822 | +1.82% | 63.1만 |
|---|
| 2026.02.12 | ₩36,812 | ₩36,905 | ₩34,659 | ₩35,234 | -4.29% | 76.3만 |
|---|
| 2026.02.11 | ₩36,277 | ₩36,651 | ₩35,943 | ₩36,584 | +0.85% | 58.3만 |
|---|
| 2026.02.10 | ₩36,838 | ₩36,959 | ₩35,996 | ₩36,183 | -1.78% | 125.5만 |
|---|
| 2026.02.09 | ₩37,186 | ₩37,467 | ₩36,838 | ₩36,905 | -0.76% | 44.5만 |
|---|
| 2026.02.06 | ₩36,732 | ₩37,547 | ₩36,705 | ₩37,427 | +1.89% | 101.4만 |
|---|
| 2026.02.05 | ₩36,812 | ₩37,066 | ₩36,411 | ₩36,558 | -0.69% | 61.6만 |
|---|
| 2026.02.04 | ₩36,357 | ₩37,333 | ₩36,357 | ₩36,745 | +1.07% | 67.7만 |
|---|
| 2026.02.03 | ₩35,755 | ₩36,865 | ₩35,368 | ₩36,036 | +0.79% | 67.3만 |
|---|
| 2026.02.02 | ₩35,662 | ₩36,357 | ₩35,247 | ₩36,223 | +1.57% | 59.1만 |
|---|
| 2026.01.30 | ₩35,314 | ₩36,063 | ₩34,926 | ₩35,983 | +1.89% | 114.2만 |
|---|
| 2026.01.29 | ₩35,033 | ₩35,983 | ₩34,860 | ₩35,769 | +2.10% | 64.3만 |
|---|
| 2026.01.28 | ₩35,394 | ₩35,501 | ₩34,164 | ₩34,405 | -2.80% | 86만 |
|---|
| 2026.01.27 | ₩34,753 | ₩35,073 | ₩34,619 | ₩34,793 | +0.12% | 50.6만 |
|---|
| 2026.01.26 | ₩35,434 | ₩35,702 | ₩34,712 | ₩34,819 | -1.74% | 58.5만 |
|---|
| 2026.01.23 | ₩35,328 | ₩35,742 | ₩35,033 | ₩35,328 | 0.00% | 40.7만 |
|---|
| 2026.01.22 | ₩35,822 | ₩36,023 | ₩35,221 | ₩35,515 | -0.86% | 49.5만 |
|---|
| 2026.01.21 | ₩35,194 | ₩36,063 | ₩35,167 | ₩35,608 | +1.18% | 69만 |
|---|
| 2026.01.20 | ₩37,119 | ₩37,467 | ₩34,552 | ₩34,646 | -6.66% | 132.2만 |
|---|
| 2026.01.16 | ₩37,494 | ₩37,561 | ₩36,531 | ₩36,905 | -1.57% | 117.5만 |
|---|
| 2026.01.15 | ₩36,531 | ₩37,654 | ₩36,424 | ₩37,520 | +2.71% | 103.3만 |
|---|
| 2026.01.14 | ₩37,012 | ₩37,373 | ₩36,290 | ₩36,611 | -1.08% | 105만 |
|---|
| 2026.01.13 | ₩36,518 | ₩37,106 | ₩36,290 | ₩36,879 | +0.99% | 234.4만 |
|---|
| 2026.01.12 | ₩36,116 | ₩36,718 | ₩36,009 | ₩36,437 | +0.89% | 115.3만 |
|---|
| 2026.01.09 | ₩36,130 | ₩36,625 | ₩35,876 | ₩36,197 | +0.19% | 95.5만 |
|---|
| 2026.01.08 | ₩35,140 | ₩36,504 | ₩35,087 | ₩35,969 | +2.36% | 136.8만 |
|---|
| 2026.01.07 | ₩35,060 | ₩35,528 | ₩34,873 | ₩35,167 | +0.31% | 106.6만 |
|---|
| 2026.01.06 | ₩34,030 | ₩35,020 | ₩33,736 | ₩34,966 | +2.75% | 126.8만 |
|---|
| 2026.01.05 | ₩32,760 | ₩34,084 | ₩32,760 | ₩33,990 | +3.76% | 114.1만 |
|---|
| 2026.01.02 | ₩31,343 | ₩32,399 | ₩31,343 | ₩32,252 | +2.90% | 104.6만 |
|---|
| 2025.12.31 | ₩31,771 | ₩31,797 | ₩31,316 | ₩31,329 | -1.39% | 42.2만 |
|---|
| 2025.12.30 | ₩31,771 | ₩31,918 | ₩31,583 | ₩31,610 | -0.51% | 55.2만 |
|---|
| 2025.12.29 | ₩31,557 | ₩31,744 | ₩31,396 | ₩31,690 | +0.42% | 41.6만 |
|---|
| 2025.12.26 | ₩31,289 | ₩31,530 | ₩31,102 | ₩31,490 | +0.64% | 38.7만 |
|---|
| 2025.12.24 | ₩31,089 | ₩31,423 | ₩31,062 | ₩31,423 | +1.08% | 39.7만 |
|---|
| 2025.12.23 | ₩31,263 | ₩31,329 | ₩30,875 | ₩31,236 | -0.09% | 49.7만 |
|---|
| 2025.12.22 | ₩31,356 | ₩31,771 | ₩30,835 | ₩31,142 | -0.68% | 68.5만 |
|---|
| 2025.12.19 | ₩31,637 | ₩31,717 | ₩31,182 | ₩31,530 | -0.34% | 266.6만 |
|---|
| 2025.12.18 | ₩31,503 | ₩31,931 | ₩31,343 | ₩31,624 | +0.38% | 251.3만 |
|---|
| 2025.12.17 | ₩31,704 | ₩32,038 | ₩31,477 | ₩31,490 | -0.67% | 87.4만 |
|---|
| 2025.12.16 | ₩32,573 | ₩32,573 | ₩31,570 | ₩31,650 | -2.83% | 119.4만 |
|---|
| 2025.12.15 | ₩32,372 | ₩32,840 | ₩31,530 | ₩32,747 | +1.16% | 215.1만 |
|---|
| 2025.12.12 | ₩32,199 | ₩32,519 | ₩31,985 | ₩32,386 | +0.58% | 79.6만 |
|---|
| 2025.12.11 | ₩32,051 | ₩32,479 | ₩31,838 | ₩32,145 | +0.29% | 108.2만 |
|---|
| 2025.12.10 | ₩32,426 | ₩32,426 | ₩31,797 | ₩32,038 | -1.20% | 146.5만 |
|---|
| 2025.12.09 | ₩32,078 | ₩32,573 | ₩31,918 | ₩32,453 | +1.17% | 109.4만 |
|---|
| 2025.12.08 | ₩32,466 | ₩32,466 | ₩31,690 | ₩31,864 | -1.85% | 86.5만 |
|---|
| 2025.12.05 | ₩32,560 | ₩33,322 | ₩32,132 | ₩32,372 | -0.57% | 80.8만 |
|---|
| 2025.12.04 | ₩31,650 | ₩32,185 | ₩31,610 | ₩32,132 | +1.52% | 59.6만 |
|---|
| 2025.12.03 | ₩31,329 | ₩31,771 | ₩31,182 | ₩31,757 | +1.37% | 52.4만 |
|---|
| 2025.12.02 | ₩31,169 | ₩31,343 | ₩30,594 | ₩31,343 | +0.56% | 68.8만 |
|---|
| 2025.12.01 | ₩31,169 | ₩31,410 | ₩31,049 | ₩31,169 | 0.00% | 57만 |
|---|
| 2025.11.28 | ₩31,570 | ₩31,664 | ₩30,835 | ₩30,995 | -1.82% | 31.6만 |
|---|
| 2025.11.26 | ₩31,824 | ₩32,145 | ₩31,610 | ₩31,677 | -0.46% | 75.9만 |
|---|
| 2025.11.25 | ₩31,704 | ₩32,025 | ₩31,222 | ₩31,811 | +0.34% | 51.8만 |
|---|
| 2025.11.24 | ₩31,757 | ₩31,958 | ₩31,370 | ₩31,904 | +0.46% | 74.1만 |
|---|
| 2025.11.21 | ₩30,915 | ₩32,132 | ₩30,500 | ₩32,038 | +3.63% | 91.1만 |
|---|
| 2025.11.20 | ₩31,276 | ₩31,436 | ₩30,754 | ₩30,821 | -1.45% | 67.4만 |
|---|
| 2025.11.19 | ₩31,664 | ₩31,744 | ₩31,156 | ₩31,169 | -1.56% | 68만 |
|---|
| 2025.11.18 | ₩31,851 | ₩32,306 | ₩31,490 | ₩31,931 | +0.25% | 60.3만 |
|---|
| 2025.11.17 | ₩33,429 | ₩33,429 | ₩31,757 | ₩31,878 | -4.64% | 100.4만 |
|---|
| 2025.11.14 | ₩33,375 | ₩33,723 | ₩33,081 | ₩33,442 | +0.20% | 73.6만 |
|---|
| 2025.11.13 | ₩32,439 | ₩33,429 | ₩32,439 | ₩33,268 | +2.56% | 82.1만 |
|---|
| 2025.11.12 | ₩32,426 | ₩32,680 | ₩31,637 | ₩32,466 | +0.12% | 113.9만 |
|---|
| 2025.11.11 | ₩34,405 | ₩34,498 | ₩32,332 | ₩32,573 | -5.32% | 128.5만 |
|---|
| 2025.11.10 | ₩34,204 | ₩34,418 | ₩33,843 | ₩34,204 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩34,793 | ₩35,114 | ₩34,071 | ₩34,164 | -1.81% | 56.3만 |
|---|
| 2025.11.06 | ₩34,244 | ₩34,980 | ₩33,897 | ₩34,779 | +1.56% | 58.1만 |
|---|
| 2025.11.05 | ₩34,659 | ₩34,913 | ₩34,285 | ₩34,325 | -0.96% | 76.2만 |
|---|
| 2025.11.04 | ₩34,432 | ₩34,993 | ₩34,231 | ₩34,498 | +0.19% | 69만 |
|---|
| 2025.11.03 | ₩34,539 | ₩35,020 | ₩34,164 | ₩34,900 | +1.05% | 55.8만 |
|---|
| 2025.10.31 | ₩34,498 | ₩34,980 | ₩34,432 | ₩34,565 | +0.19% | 59.3만 |
|---|
| 2025.10.30 | ₩34,325 | ₩35,140 | ₩34,325 | ₩34,632 | +0.90% | 63.6만 |
|---|
| 2025.10.29 | ₩34,244 | ₩34,953 | ₩34,204 | ₩34,338 | +0.27% | 67.5만 |
|---|
| 2025.10.28 | ₩35,301 | ₩35,381 | ₩34,111 | ₩34,472 | -2.35% | 89.2만 |
|---|
| 2025.10.27 | ₩35,689 | ₩35,902 | ₩35,167 | ₩35,207 | -1.35% | 56.5만 |
|---|
| 2025.10.24 | ₩35,354 | ₩35,662 | ₩33,990 | ₩35,648 | +0.83% | 111.3만 |
|---|
| 2025.10.23 | ₩34,137 | ₩34,712 | ₩33,910 | ₩34,445 | +0.90% | 66.2만 |
|---|
| 2025.10.22 | ₩34,258 | ₩34,391 | ₩34,044 | ₩34,204 | -0.16% | 60.7만 |
|---|
| 2025.10.21 | ₩34,004 | ₩34,351 | ₩33,910 | ₩34,111 | +0.31% | 44.5만 |
|---|
| 2025.10.20 | ₩33,683 | ₩34,204 | ₩33,683 | ₩34,151 | +1.39% | 34.5만 |
|---|
| 2025.10.17 | ₩33,121 | ₩33,643 | ₩33,068 | ₩33,576 | +1.37% | 46.3만 |
|---|
| 2025.10.16 | ₩33,549 | ₩33,696 | ₩32,787 | ₩33,201 | -1.04% | 47.1만 |
|---|
| 2025.10.15 | ₩34,004 | ₩34,338 | ₩33,482 | ₩33,656 | -1.02% | 58.6만 |
|---|
| 2025.10.14 | ₩33,415 | ₩34,017 | ₩33,335 | ₩33,817 | +1.20% | 45.5만 |
|---|
| 2025.10.13 | ₩33,402 | ₩33,776 | ₩33,242 | ₩33,603 | +0.60% | 27.8만 |
|---|
| 2025.10.10 | ₩33,455 | ₩33,803 | ₩33,068 | ₩33,094 | -1.08% | 70.6만 |
|---|