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 | ₩48,093 | ₩50,237 | ₩47,651 | ₩48,790 | +1.45% | 514.7만 |
| 2026.09.28–2026.10.02 | ₩47,758 | ₩48,763 | ₩46,298 | ₩48,040 | +0.59% | 571.1만 |
| 2026.09.21–2026.09.25 | ₩48,013 | ₩48,884 | ₩47,008 | ₩47,772 | -0.50% | 452.4만 |
| 2026.09.14–2026.09.18 | ₩47,437 | ₩48,495 | ₩46,700 | ₩48,174 | +1.55% | 920.3만 |
| 2026.09.08–2026.09.11 | ₩47,638 | ₩48,763 | ₩46,753 | ₩47,182 | -0.96% | 383.6만 |
| 2026.08.31–2026.09.04 | ₩48,201 | ₩48,482 | ₩46,606 | ₩47,437 | -1.58% | 476만 |
| 2026.08.24–2026.08.28 | ₩47,785 | ₩48,482 | ₩46,793 | ₩47,504 | -0.59% | 383.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,447 |
| ₩47,343 |
| ₩48,174 |
| -0.44% |
| 415.6만 |
| 2026.08.10–2026.08.14 | ₩49,112 | ₩50,465 | ₩48,348 | ₩48,388 | -1.47% | 442.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,569 | ₩53,507 | ₩48,388 | ₩48,817 | -7.14% | 658.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,028 | ₩54,740 | ₩50,010 | ₩53,413 | +4.67% | 827.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,246 | ₩55,209 | ₩47,209 | ₩51,108 | +3.78% | 882.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,812 | ₩50,760 | ₩47,638 | ₩48,911 | +2.30% | 673.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,341 | ₩47,356 | ₩43,912 | ₩47,330 | +6.74% | 480.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,529 | ₩45,494 | ₩44,060 | ₩44,502 | -0.06% | 333.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,795 | ₩45,185 | ₩41,795 | ₩45,185 | +8.11% | 689.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,514 | ₩42,840 | ₩41,018 | ₩41,701 | +0.45% | 684.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,174 | ₩43,202 | ₩39,959 | ₩42,505 | +5.80% | 420.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,686 | ₩40,227 | ₩38,392 | ₩39,973 | +3.33% | 308.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,263 | ₩39,866 | ₩37,561 | ₩38,606 | -1.67% | 277.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,177 | ₩39,624 | ₩38,083 | ₩39,531 | +3.55% | 424.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,462 | ₩38,338 | ₩35,765 | ₩38,124 | +4.56% | 351.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,181 | ₩37,253 | ₩35,457 | ₩36,274 | +0.26% | 414.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,961 | ₩37,025 | ₩34,331 | ₩36,315 | +3.87% | 584만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,196 | ₩39,933 | ₩30,968 | ₩34,988 | +12.16% | 569.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,236 | ₩32,214 | ₩30,526 | ₩31,397 | +0.51% | 298.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,088 | ₩32,227 | ₩31,008 | ₩31,316 | +0.73% | 339.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,182 | ₩31,517 | ₩30,284 | ₩31,423 | +0.77% | 265만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,351 | ₩31,584 | ₩30,351 | ₩31,303 | +3.13% | 343.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,727 | ₩31,222 | ₩29,762 | ₩30,338 | -1.26% | 587.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,522 | ₩32,522 | ₩30,418 | ₩30,552 | -6.06% | 359.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,393 | ₩33,648 | ₩31,437 | ₩32,723 | -2.01% | 339.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,340 | ₩34,385 | ₩32,067 | ₩33,434 | +0.28% | 475.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,738 | ₩36,207 | ₩32,670 | ₩33,460 | -6.37% | 413.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,266 | ₩37,547 | ₩34,733 | ₩35,899 | -3.67% | 367.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,738 | ₩37,628 | ₩35,323 | ₩37,507 | +4.95% | 357.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,511 | ₩36,140 | ₩34,238 | ₩36,060 | +1.55% | 373.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,199 | ₩37,547 | ₩34,626 | ₩35,403 | -4.83% | 291.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,194 | ₩37,735 | ₩36,087 | ₩36,985 | +2.18% | 675.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,830 | ₩36,703 | ₩32,830 | ₩36,274 | +10.49% | 579.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,624 | ₩32,469 | ₩31,383 | ₩32,321 | +2.20% | 243.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,423 | ₩31,839 | ₩30,901 | ₩31,557 | +0.43% | 196.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,442 | ₩32,911 | ₩31,249 | ₩31,598 | -2.60% | 939.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,536 | ₩32,643 | ₩31,758 | ₩32,455 | -0.25% | 530.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,236 | ₩33,393 | ₩30,660 | ₩32,442 | +3.86% | 318.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,825 | ₩32,214 | ₩30,901 | ₩31,062 | -2.40% | 233.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,501 | ₩33,501 | ₩30,566 | ₩32,107 | -4.16% | 387.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,278 | ₩34,573 | ₩31,705 | ₩33,514 | -2.23% | 450.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,613 | ₩35,189 | ₩33,970 | ₩34,238 | -1.08% | 315.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,765 | ₩35,980 | ₩34,184 | ₩34,640 | -3.15% | 336.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,755 | ₩35,738 | ₩33,755 | ₩35,725 | +5.84% | 317.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,474 | ₩34,412 | ₩32,857 | ₩33,648 | +0.52% | 225.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,527 | ₩33,876 | ₩33,139 | ₩33,165 | -1.08% | 70.6만 |
|---|