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 | ₩49,774 | ₩50,270 | ₩48,447 | ₩48,822 | -1.91% | 68.8만 |
| 2026.10.08 | ₩49,694 | ₩50,270 | ₩49,573 | ₩49,935 | +0.49% | 105.1만 |
| 2026.10.07 | ₩48,970 | ₩49,372 | ₩48,460 | ₩49,184 | +0.44% | 123.4만 |
| 2026.10.06 | ₩48,903 | ₩49,399 | ₩48,487 | ₩48,970 | +0.14% | 97.3만 |
| 2026.10.05 | ₩48,125 | ₩49,157 | ₩47,682 | ₩48,849 | +1.50% | 120.1만 |
| 2026.10.02 | ₩47,830 | ₩48,286 | ₩47,548 | ₩48,071 | +0.50% | 154만 |
| 2026.10.01 | ₩46,932 | ₩48,179 | ₩46,784 | ₩47,843 | +1.94% | 91.6만 |
| 2026.09.30 | ₩48,460 | ₩48,795 | ₩47,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,146 |
| -2.71% |
| 96.6만 |
| 2026.09.29 | ₩46,932 | ₩48,219 | ₩46,328 | ₩48,058 | +2.40% | 117.6만 |
|---|
| 2026.09.28 | ₩47,790 | ₩47,924 | ₩47,200 | ₩47,226 | -1.18% | 111.3만 |
|---|
| 2026.09.25 | ₩48,058 | ₩48,165 | ₩47,401 | ₩47,803 | -0.53% | 68만 |
|---|
| 2026.09.24 | ₩48,621 | ₩48,876 | ₩47,870 | ₩48,232 | -0.80% | 82.9만 |
|---|
| 2026.09.23 | ₩48,165 | ₩48,916 | ₩47,696 | ₩48,326 | +0.33% | 74.2만 |
|---|
| 2026.09.22 | ₩47,280 | ₩48,514 | ₩47,226 | ₩48,058 | +1.64% | 81.9만 |
|---|
| 2026.09.21 | ₩48,044 | ₩48,366 | ₩47,039 | ₩47,723 | -0.67% | 145.5만 |
|---|
| 2026.09.18 | ₩47,884 | ₩48,380 | ₩47,334 | ₩48,205 | +0.67% | 425.8만 |
|---|
| 2026.09.17 | ₩46,932 | ₩48,527 | ₩46,932 | ₩48,044 | +2.37% | 153.7만 |
|---|
| 2026.09.16 | ₩47,454 | ₩47,870 | ₩46,730 | ₩47,562 | +0.23% | 134만 |
|---|
| 2026.09.15 | ₩47,414 | ₩47,910 | ₩46,851 | ₩47,602 | +0.40% | 92.8만 |
|---|
| 2026.09.14 | ₩47,468 | ₩48,433 | ₩46,851 | ₩46,945 | -1.10% | 114만 |
|---|
| 2026.09.11 | ₩47,749 | ₩48,004 | ₩46,784 | ₩47,213 | -1.12% | 172.9만 |
|---|
| 2026.09.10 | ₩47,924 | ₩48,795 | ₩47,253 | ₩47,401 | -1.09% | 70.8만 |
|---|
| 2026.09.09 | ₩47,897 | ₩48,366 | ₩47,039 | ₩47,709 | -0.39% | 76.9만 |
|---|
| 2026.09.08 | ₩47,669 | ₩47,857 | ₩46,999 | ₩47,441 | -0.48% | 63만 |
|---|
| 2026.09.04 | ₩47,079 | ₩47,562 | ₩46,637 | ₩47,468 | +0.83% | 49.7만 |
|---|
| 2026.09.03 | ₩47,320 | ₩47,951 | ₩46,797 | ₩47,052 | -0.57% | 72.6만 |
|---|
| 2026.09.02 | ₩47,039 | ₩48,058 | ₩46,932 | ₩47,106 | +0.14% | 72.5만 |
|---|
| 2026.09.01 | ₩48,219 | ₩48,460 | ₩46,677 | ₩47,307 | -1.89% | 152.3만 |
|---|
| 2026.08.31 | ₩48,232 | ₩48,514 | ₩46,999 | ₩47,937 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩48,031 | ₩48,071 | ₩47,428 | ₩47,535 | -1.03% | 65.7만 |
|---|
| 2026.08.27 | ₩47,977 | ₩48,514 | ₩47,361 | ₩48,058 | +0.17% | 99.5만 |
|---|
| 2026.08.26 | ₩47,226 | ₩48,299 | ₩46,824 | ₩48,286 | +2.24% | 73.3만 |
|---|
| 2026.08.25 | ₩47,602 | ₩47,951 | ₩47,253 | ₩47,441 | -0.34% | 71.9만 |
|---|
| 2026.08.24 | ₩47,816 | ₩48,286 | ₩46,932 | ₩47,763 | -0.11% | 73.1만 |
|---|
| 2026.08.21 | ₩48,313 | ₩48,728 | ₩47,374 | ₩48,205 | -0.22% | 94.3만 |
|---|
| 2026.08.20 | ₩49,265 | ₩49,466 | ₩48,111 | ₩48,165 | -2.23% | 55.3만 |
|---|
| 2026.08.19 | ₩49,064 | ₩49,479 | ₩48,474 | ₩48,929 | -0.27% | 86.5만 |
|---|
| 2026.08.18 | ₩48,313 | ₩48,742 | ₩47,629 | ₩48,487 | +0.36% | 88.7만 |
|---|
| 2026.08.17 | ₩48,420 | ₩48,433 | ₩47,736 | ₩47,790 | -1.30% | 90.9만 |
|---|
| 2026.08.14 | ₩49,975 | ₩49,989 | ₩48,380 | ₩48,420 | -3.11% | 88.5만 |
|---|
| 2026.08.13 | ₩49,533 | ₩50,190 | ₩49,506 | ₩49,774 | +0.49% | 57.9만 |
|---|
| 2026.08.12 | ₩49,171 | ₩49,949 | ₩49,077 | ₩49,533 | +0.74% | 100.8만 |
|---|
| 2026.08.11 | ₩49,747 | ₩50,498 | ₩49,318 | ₩49,399 | -0.70% | 75.4만 |
|---|
| 2026.08.10 | ₩49,144 | ₩50,471 | ₩49,144 | ₩49,654 | +1.04% | 120.1만 |
|---|
| 2026.08.07 | ₩49,479 | ₩49,627 | ₩48,420 | ₩48,849 | -1.27% | 105.9만 |
|---|
| 2026.08.06 | ₩51,839 | ₩51,839 | ₩49,613 | ₩49,922 | -3.70% | 143.2만 |
|---|
| 2026.08.05 | ₩52,979 | ₩52,992 | ₩51,544 | ₩51,571 | -2.66% | 159.3만 |
|---|
| 2026.08.04 | ₩51,960 | ₩52,818 | ₩51,504 | ₩52,429 | +0.90% | 147.4만 |
|---|
| 2026.08.03 | ₩52,604 | ₩53,542 | ₩52,201 | ₩52,376 | -0.43% | 102.5만 |
|---|
| 2026.07.31 | ₩52,872 | ₩53,636 | ₩52,376 | ₩53,448 | +1.09% | 118.5만 |
|---|
| 2026.07.30 | ₩53,582 | ₩53,918 | ₩52,979 | ₩53,274 | -0.58% | 85.4만 |
|---|
| 2026.07.29 | ₩53,851 | ₩54,052 | ₩52,577 | ₩53,971 | +0.22% | 151.9만 |
|---|
| 2026.07.28 | ₩53,435 | ₩54,776 | ₩52,764 | ₩53,703 | +0.50% | 284만 |
|---|
| 2026.07.27 | ₩51,061 | ₩53,502 | ₩50,042 | ₩53,354 | +4.49% | 187.5만 |
|---|
| 2026.07.24 | ₩53,636 | ₩55,245 | ₩50,699 | ₩51,142 | -4.65% | 437.9만 |
|---|
| 2026.07.23 | ₩48,956 | ₩49,466 | ₩48,581 | ₩48,634 | -0.66% | 147.1만 |
|---|
| 2026.07.22 | ₩49,117 | ₩49,117 | ₩47,991 | ₩48,661 | -0.93% | 118.8만 |
|---|
| 2026.07.21 | ₩48,460 | ₩49,064 | ₩47,910 | ₩48,903 | +0.91% | 70.2만 |
|---|
| 2026.07.20 | ₩49,278 | ₩49,546 | ₩47,240 | ₩47,870 | -2.86% | 108.9만 |
|---|
| 2026.07.17 | ₩49,640 | ₩49,975 | ₩48,916 | ₩48,943 | -1.40% | 109.3만 |
|---|
| 2026.07.16 | ₩49,533 | ₩50,793 | ₩49,519 | ₩49,546 | +0.03% | 271.2만 |
|---|
| 2026.07.15 | ₩49,037 | ₩49,654 | ₩48,862 | ₩49,479 | +0.90% | 101.8만 |
|---|
| 2026.07.14 | ₩48,661 | ₩49,466 | ₩48,366 | ₩48,809 | +0.30% | 95.1만 |
|---|
| 2026.07.13 | ₩47,843 | ₩48,701 | ₩47,669 | ₩48,205 | +0.76% | 95.9만 |
|---|
| 2026.07.10 | ₩46,543 | ₩47,387 | ₩46,368 | ₩47,361 | +1.76% | 101.4만 |
|---|
| 2026.07.09 | ₩45,255 | ₩46,824 | ₩45,054 | ₩46,127 | +1.93% | 101.3만 |
|---|
| 2026.07.08 | ₩44,437 | ₩45,416 | ₩44,397 | ₩45,296 | +1.93% | 113.6만 |
|---|
| 2026.07.07 | ₩44,799 | ₩44,960 | ₩43,941 | ₩44,411 | -0.87% | 81.1만 |
|---|
| 2026.07.06 | ₩44,370 | ₩45,296 | ₩44,370 | ₩44,478 | +0.24% | 83만 |
|---|
| 2026.07.02 | ₩44,920 | ₩45,081 | ₩44,129 | ₩44,531 | -0.87% | 73.3만 |
|---|
| 2026.07.01 | ₩44,330 | ₩44,974 | ₩44,250 | ₩44,719 | +0.88% | 95.8만 |
|---|
| 2026.06.30 | ₩44,545 | ₩45,068 | ₩44,156 | ₩44,169 | -0.84% | 75.3만 |
|---|
| 2026.06.29 | ₩44,558 | ₩45,524 | ₩44,089 | ₩45,054 | +1.11% | 89만 |
|---|
| 2026.06.26 | ₩43,231 | ₩45,215 | ₩42,962 | ₩45,215 | +4.59% | 228.4만 |
|---|
| 2026.06.25 | ₩42,587 | ₩43,472 | ₩42,077 | ₩43,164 | +1.35% | 74.3만 |
|---|
| 2026.06.24 | ₩42,574 | ₩42,962 | ₩42,024 | ₩42,372 | -0.47% | 117만 |
|---|
| 2026.06.23 | ₩42,520 | ₩42,855 | ₩42,198 | ₩42,828 | +0.73% | 113.3만 |
|---|
| 2026.06.22 | ₩41,823 | ₩42,989 | ₩41,823 | ₩42,480 | +1.57% | 156.3만 |
|---|
| 2026.06.18 | ₩42,024 | ₩42,118 | ₩41,273 | ₩41,729 | -0.70% | 364.6만 |
|---|
| 2026.06.17 | ₩41,782 | ₩42,869 | ₩41,206 | ₩41,917 | +0.32% | 89.6만 |
|---|
| 2026.06.16 | ₩41,675 | ₩42,198 | ₩41,514 | ₩42,064 | +0.93% | 132.3만 |
|---|
| 2026.06.15 | ₩41,541 | ₩42,024 | ₩41,045 | ₩41,930 | +0.94% | 97.9만 |
|---|
| 2026.06.12 | ₩42,131 | ₩43,231 | ₩42,131 | ₩42,533 | +0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩42,547 | ₩42,748 | ₩41,528 | ₩42,158 | -0.91% | 87.8만 |
|---|
| 2026.06.10 | ₩41,782 | ₩42,761 | ₩41,487 | ₩42,171 | +0.93% | 94.3만 |
|---|
| 2026.06.09 | ₩40,321 | ₩41,849 | ₩40,147 | ₩41,742 | +3.53% | 97.8만 |
|---|
| 2026.06.08 | ₩40,200 | ₩40,844 | ₩39,986 | ₩40,428 | +0.57% | 85.7만 |
|---|
| 2026.06.05 | ₩39,852 | ₩40,254 | ₩39,181 | ₩39,999 | +0.37% | 62.1만 |
|---|
| 2026.06.04 | ₩38,980 | ₩40,066 | ₩38,980 | ₩39,865 | +2.27% | 59.3만 |
|---|
| 2026.06.03 | ₩38,631 | ₩39,503 | ₩38,564 | ₩39,154 | +1.35% | 54.1만 |
|---|
| 2026.06.02 | ₩39,127 | ₩39,597 | ₩38,564 | ₩38,631 | -1.27% | 59.3만 |
|---|
| 2026.06.01 | ₩38,712 | ₩39,476 | ₩38,417 | ₩39,235 | +1.35% | 73.3만 |
|---|
| 2026.05.29 | ₩37,585 | ₩38,846 | ₩37,585 | ₩38,631 | +2.78% | 87만 |
|---|
| 2026.05.28 | ₩38,470 | ₩38,739 | ₩37,934 | ₩38,162 | -0.80% | 57.7만 |
|---|
| 2026.05.27 | ₩39,034 | ₩39,302 | ₩38,390 | ₩38,591 | -1.13% | 53.6만 |
|---|
| 2026.05.26 | ₩39,288 | ₩39,892 | ₩39,141 | ₩39,382 | +0.24% | 79.5만 |
|---|
| 2026.05.22 | ₩38,739 | ₩39,650 | ₩38,645 | ₩39,557 | +2.11% | 90.7만 |
|---|
| 2026.05.21 | ₩39,047 | ₩39,168 | ₩38,537 | ₩38,739 | -0.79% | 80.4만 |
|---|
| 2026.05.20 | ₩38,363 | ₩39,114 | ₩38,202 | ₩39,007 | +1.68% | 86.4만 |
|---|
| 2026.05.19 | ₩38,900 | ₩39,060 | ₩38,216 | ₩38,310 | -1.52% | 70만 |
|---|
| 2026.05.18 | ₩38,202 | ₩39,530 | ₩38,108 | ₩39,060 | +2.25% | 97.3만 |
|---|
| 2026.05.15 | ₩37,652 | ₩38,363 | ₩37,478 | ₩38,149 | +1.32% | 74.1만 |
|---|
| 2026.05.14 | ₩37,009 | ₩37,813 | ₩36,767 | ₩37,599 | +1.59% | 79.8만 |
|---|
| 2026.05.13 | ₩36,526 | ₩36,915 | ₩36,472 | ₩36,714 | +0.51% | 71.7만 |
|---|
| 2026.05.12 | ₩36,566 | ₩36,861 | ₩35,789 | ₩36,727 | +0.44% | 73.9만 |
|---|
| 2026.05.11 | ₩36,486 | ₩36,942 | ₩36,164 | ₩36,446 | -0.11% | 52.3만 |
|---|
| 2026.05.08 | ₩36,017 | ₩36,633 | ₩35,614 | ₩36,298 | +0.78% | 60.3만 |
|---|
| 2026.05.07 | ₩35,722 | ₩36,607 | ₩35,480 | ₩36,070 | +0.98% | 80만 |
|---|
| 2026.05.06 | ₩36,674 | ₩36,942 | ₩35,695 | ₩35,950 | -1.97% | 101.6만 |
|---|
| 2026.05.05 | ₩36,821 | ₩37,277 | ₩36,526 | ₩37,049 | +0.62% | 91.3만 |
|---|
| 2026.05.04 | ₩36,204 | ₩36,794 | ₩35,990 | ₩36,767 | +1.56% | 81만 |
|---|
| 2026.05.01 | ₩36,177 | ₩36,553 | ₩35,453 | ₩36,338 | +0.44% | 75.8만 |
|---|
| 2026.04.30 | ₩35,802 | ₩36,392 | ₩35,360 | ₩36,164 | +1.01% | 81.6만 |
|---|
| 2026.04.29 | ₩35,976 | ₩36,419 | ₩35,091 | ₩36,218 | +0.67% | 134.5만 |
|---|
| 2026.04.28 | ₩35,815 | ₩37,049 | ₩35,520 | ₩35,976 | +0.45% | 121.8만 |
|---|
| 2026.04.27 | ₩34,984 | ₩35,909 | ₩34,354 | ₩35,199 | +0.61% | 170.2만 |
|---|
| 2026.04.24 | ₩38,551 | ₩39,959 | ₩33,469 | ₩35,011 | -9.18% | 319만 |
|---|
| 2026.04.23 | ₩31,149 | ₩31,699 | ₩31,015 | ₩31,565 | +1.33% | 81.7만 |
|---|
| 2026.04.22 | ₩31,766 | ₩31,820 | ₩30,988 | ₩31,082 | -2.15% | 61.7만 |
|---|
| 2026.04.21 | ₩31,632 | ₩31,873 | ₩31,189 | ₩31,739 | +0.34% | 55.1만 |
|---|
| 2026.04.20 | ₩31,216 | ₩31,806 | ₩31,028 | ₩31,659 | +1.42% | 52.4만 |
|---|
| 2026.04.17 | ₩31,323 | ₩31,712 | ₩31,028 | ₩31,417 | +0.30% | 63.4만 |
|---|
| 2026.04.16 | ₩31,954 | ₩32,235 | ₩31,230 | ₩31,377 | -1.80% | 54.5만 |
|---|
| 2026.04.15 | ₩31,256 | ₩32,034 | ₩31,149 | ₩31,994 | +2.36% | 52.6만 |
|---|
| 2026.04.14 | ₩30,921 | ₩31,323 | ₩30,599 | ₩31,283 | +1.17% | 78.7만 |
|---|
| 2026.04.13 | ₩31,256 | ₩31,256 | ₩30,546 | ₩31,028 | -0.73% | 49.1만 |
|---|
| 2026.04.10 | ₩31,887 | ₩31,940 | ₩31,109 | ₩31,337 | -1.72% | 44.7만 |
|---|
| 2026.04.09 | ₩31,900 | ₩32,249 | ₩31,685 | ₩32,061 | +0.50% | 68.2만 |
|---|
| 2026.04.08 | ₩31,538 | ₩32,195 | ₩31,458 | ₩31,980 | +1.40% | 72.5만 |
|---|
| 2026.04.07 | ₩31,095 | ₩31,913 | ₩31,095 | ₩31,618 | +1.68% | 53.7만 |
|---|
| 2026.04.06 | ₩31,109 | ₩31,364 | ₩31,028 | ₩31,149 | +0.13% | 100.8만 |
|---|
| 2026.04.02 | ₩30,894 | ₩31,538 | ₩30,371 | ₩31,444 | +1.78% | 69.4만 |
|---|
| 2026.04.01 | ₩30,626 | ₩31,042 | ₩30,304 | ₩30,921 | +0.96% | 91.8만 |
|---|
| 2026.03.31 | ₩31,390 | ₩31,390 | ₩30,640 | ₩30,935 | -1.45% | 60.1만 |
|---|
| 2026.03.30 | ₩31,203 | ₩31,404 | ₩30,854 | ₩30,921 | -0.90% | 43.8만 |
|---|
| 2026.03.27 | ₩31,417 | ₩31,605 | ₩31,109 | ₩31,323 | -0.30% | 55.9만 |
|---|
| 2026.03.26 | ₩30,800 | ₩31,592 | ₩30,800 | ₩31,471 | +2.18% | 43.1만 |
|---|
| 2026.03.25 | ₩31,176 | ₩31,176 | ₩30,452 | ₩30,961 | -0.69% | 68.2만 |
|---|
| 2026.03.24 | ₩30,653 | ₩31,337 | ₩30,653 | ₩30,800 | +0.48% | 92.4만 |
|---|
| 2026.03.23 | ₩30,371 | ₩31,337 | ₩30,371 | ₩30,693 | +1.06% | 84.3만 |
|---|
| 2026.03.20 | ₩30,371 | ₩30,505 | ₩29,781 | ₩30,358 | -0.04% | 333.8만 |
|---|
| 2026.03.19 | ₩30,264 | ₩30,626 | ₩30,009 | ₩30,318 | +0.18% | 57.8만 |
|---|
| 2026.03.18 | ₩31,189 | ₩31,243 | ₩30,479 | ₩30,532 | -2.11% | 62.5만 |
|---|
| 2026.03.17 | ₩30,747 | ₩31,082 | ₩30,720 | ₩30,948 | +0.65% | 65.1만 |
|---|
| 2026.03.16 | ₩30,747 | ₩30,921 | ₩30,264 | ₩30,291 | -1.48% | 68만 |
|---|
| 2026.03.13 | ₩31,149 | ₩31,149 | ₩30,438 | ₩30,573 | -1.85% | 68.5만 |
|---|
| 2026.03.12 | ₩31,283 | ₩31,431 | ₩30,948 | ₩30,961 | -1.03% | 71.7만 |
|---|
| 2026.03.11 | ₩31,350 | ₩31,860 | ₩31,243 | ₩31,632 | +0.90% | 58.4만 |
|---|
| 2026.03.10 | ₩31,685 | ₩32,061 | ₩31,444 | ₩31,605 | -0.25% | 53.3만 |
|---|
| 2026.03.09 | ₩32,544 | ₩32,544 | ₩31,122 | ₩31,632 | -2.80% | 107.4만 |
|---|
| 2026.03.06 | ₩33,187 | ₩33,402 | ₩32,343 | ₩32,745 | -1.33% | 52.6만 |
|---|
| 2026.03.05 | ₩32,611 | ₩33,321 | ₩32,611 | ₩32,946 | +1.03% | 78.2만 |
|---|
| 2026.03.04 | ₩32,879 | ₩33,254 | ₩32,557 | ₩32,919 | +0.12% | 54.5만 |
|---|
| 2026.03.03 | ₩31,458 | ₩33,214 | ₩31,458 | ₩32,839 | +4.39% | 78만 |
|---|
| 2026.03.02 | ₩33,415 | ₩33,670 | ₩33,040 | ₩33,496 | +0.24% | 76.4만 |
|---|
| 2026.02.27 | ₩33,523 | ₩33,898 | ₩33,348 | ₩33,455 | -0.20% | 92.6만 |
|---|
| 2026.02.26 | ₩34,059 | ₩34,407 | ₩33,496 | ₩33,750 | -0.91% | 78.3만 |
|---|
| 2026.02.25 | ₩33,817 | ₩34,112 | ₩33,281 | ₩34,072 | +0.75% | 62.9만 |
|---|
| 2026.02.24 | ₩33,576 | ₩34,139 | ₩33,254 | ₩33,737 | +0.48% | 94만 |
|---|
| 2026.02.23 | ₩33,362 | ₩33,670 | ₩32,088 | ₩33,590 | +0.68% | 147.8만 |
|---|
| 2026.02.20 | ₩34,059 | ₩35,547 | ₩32,691 | ₩33,482 | -1.69% | 164.5만 |
|---|
| 2026.02.19 | ₩35,319 | ₩35,762 | ₩34,957 | ₩35,655 | +0.95% | 83.4만 |
|---|
| 2026.02.18 | ₩35,789 | ₩36,231 | ₩35,024 | ₩35,440 | -0.97% | 84.7만 |
|---|
| 2026.02.17 | ₩35,762 | ₩35,909 | ₩34,984 | ₩35,695 | -0.19% | 80.8만 |
|---|
| 2026.02.13 | ₩35,279 | ₩35,976 | ₩35,132 | ₩35,923 | +1.82% | 63.1만 |
|---|
| 2026.02.12 | ₩36,915 | ₩37,009 | ₩34,756 | ₩35,333 | -4.29% | 76.3만 |
|---|
| 2026.02.11 | ₩36,379 | ₩36,754 | ₩36,043 | ₩36,687 | +0.85% | 58.3만 |
|---|
| 2026.02.10 | ₩36,942 | ₩37,062 | ₩36,097 | ₩36,285 | -1.78% | 125.5만 |
|---|
| 2026.02.09 | ₩37,290 | ₩37,572 | ₩36,942 | ₩37,009 | -0.76% | 44.5만 |
|---|
| 2026.02.06 | ₩36,835 | ₩37,652 | ₩36,808 | ₩37,532 | +1.89% | 101.4만 |
|---|
| 2026.02.05 | ₩36,915 | ₩37,170 | ₩36,513 | ₩36,660 | -0.69% | 61.6만 |
|---|
| 2026.02.04 | ₩36,459 | ₩37,438 | ₩36,459 | ₩36,848 | +1.07% | 67.7만 |
|---|
| 2026.02.03 | ₩35,856 | ₩36,969 | ₩35,467 | ₩36,137 | +0.79% | 67.3만 |
|---|
| 2026.02.02 | ₩35,762 | ₩36,459 | ₩35,346 | ₩36,325 | +1.57% | 59.1만 |
|---|
| 2026.01.30 | ₩35,413 | ₩36,164 | ₩35,024 | ₩36,084 | +1.89% | 114.2만 |
|---|
| 2026.01.29 | ₩35,132 | ₩36,084 | ₩34,957 | ₩35,869 | +2.10% | 64.3만 |
|---|
| 2026.01.28 | ₩35,494 | ₩35,601 | ₩34,260 | ₩34,501 | -2.80% | 86만 |
|---|
| 2026.01.27 | ₩34,850 | ₩35,172 | ₩34,716 | ₩34,890 | +0.12% | 50.6만 |
|---|
| 2026.01.26 | ₩35,534 | ₩35,802 | ₩34,810 | ₩34,917 | -1.74% | 58.5만 |
|---|
| 2026.01.23 | ₩35,427 | ₩35,842 | ₩35,132 | ₩35,427 | 0.00% | 40.7만 |
|---|
| 2026.01.22 | ₩35,923 | ₩36,124 | ₩35,319 | ₩35,614 | -0.86% | 49.5만 |
|---|
| 2026.01.21 | ₩35,292 | ₩36,164 | ₩35,266 | ₩35,708 | +1.18% | 69만 |
|---|
| 2026.01.20 | ₩37,223 | ₩37,572 | ₩34,649 | ₩34,743 | -6.66% | 132.2만 |
|---|
| 2026.01.16 | ₩37,599 | ₩37,666 | ₩36,633 | ₩37,009 | -1.57% | 117.5만 |
|---|
| 2026.01.15 | ₩36,633 | ₩37,760 | ₩36,526 | ₩37,626 | +2.71% | 103.3만 |
|---|
| 2026.01.14 | ₩37,116 | ₩37,478 | ₩36,392 | ₩36,714 | -1.08% | 105만 |
|---|
| 2026.01.13 | ₩36,620 | ₩37,210 | ₩36,392 | ₩36,982 | +0.99% | 234.4만 |
|---|
| 2026.01.12 | ₩36,218 | ₩36,821 | ₩36,110 | ₩36,540 | +0.89% | 115.3만 |
|---|
| 2026.01.09 | ₩36,231 | ₩36,727 | ₩35,976 | ₩36,298 | +0.19% | 95.5만 |
|---|
| 2026.01.08 | ₩35,239 | ₩36,607 | ₩35,185 | ₩36,070 | +2.36% | 136.8만 |
|---|
| 2026.01.07 | ₩35,158 | ₩35,628 | ₩34,971 | ₩35,266 | +0.31% | 106.6만 |
|---|
| 2026.01.06 | ₩34,126 | ₩35,118 | ₩33,831 | ₩35,065 | +2.75% | 126.8만 |
|---|
| 2026.01.05 | ₩32,852 | ₩34,180 | ₩32,852 | ₩34,086 | +3.76% | 114.1만 |
|---|
| 2026.01.02 | ₩31,431 | ₩32,490 | ₩31,431 | ₩32,343 | +2.90% | 104.6만 |
|---|
| 2025.12.31 | ₩31,860 | ₩31,887 | ₩31,404 | ₩31,417 | -1.39% | 42.2만 |
|---|
| 2025.12.30 | ₩31,860 | ₩32,007 | ₩31,672 | ₩31,699 | -0.51% | 55.2만 |
|---|
| 2025.12.29 | ₩31,645 | ₩31,833 | ₩31,484 | ₩31,779 | +0.42% | 41.6만 |
|---|
| 2025.12.26 | ₩31,377 | ₩31,618 | ₩31,189 | ₩31,578 | +0.64% | 38.7만 |
|---|
| 2025.12.24 | ₩31,176 | ₩31,511 | ₩31,149 | ₩31,511 | +1.08% | 39.7만 |
|---|
| 2025.12.23 | ₩31,350 | ₩31,417 | ₩30,961 | ₩31,323 | -0.09% | 49.7만 |
|---|
| 2025.12.22 | ₩31,444 | ₩31,860 | ₩30,921 | ₩31,230 | -0.68% | 68.5만 |
|---|
| 2025.12.19 | ₩31,726 | ₩31,806 | ₩31,270 | ₩31,618 | -0.34% | 266.6만 |
|---|
| 2025.12.18 | ₩31,592 | ₩32,021 | ₩31,431 | ₩31,712 | +0.38% | 251.3만 |
|---|
| 2025.12.17 | ₩31,793 | ₩32,128 | ₩31,565 | ₩31,578 | -0.67% | 87.4만 |
|---|
| 2025.12.16 | ₩32,664 | ₩32,664 | ₩31,659 | ₩31,739 | -2.83% | 119.4만 |
|---|
| 2025.12.15 | ₩32,463 | ₩32,933 | ₩31,618 | ₩32,839 | +1.16% | 215.1만 |
|---|
| 2025.12.12 | ₩32,289 | ₩32,611 | ₩32,074 | ₩32,477 | +0.58% | 79.6만 |
|---|
| 2025.12.11 | ₩32,141 | ₩32,570 | ₩31,927 | ₩32,235 | +0.29% | 108.2만 |
|---|
| 2025.12.10 | ₩32,517 | ₩32,517 | ₩31,887 | ₩32,128 | -1.20% | 146.5만 |
|---|
| 2025.12.09 | ₩32,168 | ₩32,664 | ₩32,007 | ₩32,544 | +1.17% | 109.4만 |
|---|
| 2025.12.08 | ₩32,557 | ₩32,557 | ₩31,779 | ₩31,954 | -1.85% | 86.5만 |
|---|
| 2025.12.05 | ₩32,651 | ₩33,415 | ₩32,222 | ₩32,463 | -0.57% | 80.8만 |
|---|
| 2025.12.04 | ₩31,739 | ₩32,275 | ₩31,699 | ₩32,222 | +1.52% | 59.6만 |
|---|
| 2025.12.03 | ₩31,417 | ₩31,860 | ₩31,270 | ₩31,846 | +1.37% | 52.4만 |
|---|
| 2025.12.02 | ₩31,256 | ₩31,431 | ₩30,680 | ₩31,431 | +0.56% | 68.8만 |
|---|
| 2025.12.01 | ₩31,256 | ₩31,498 | ₩31,136 | ₩31,256 | 0.00% | 57만 |
|---|
| 2025.11.28 | ₩31,659 | ₩31,753 | ₩30,921 | ₩31,082 | -1.82% | 31.6만 |
|---|
| 2025.11.26 | ₩31,913 | ₩32,235 | ₩31,699 | ₩31,766 | -0.46% | 75.9만 |
|---|
| 2025.11.25 | ₩31,793 | ₩32,115 | ₩31,310 | ₩31,900 | +0.34% | 51.8만 |
|---|
| 2025.11.24 | ₩31,846 | ₩32,048 | ₩31,458 | ₩31,994 | +0.46% | 74.1만 |
|---|
| 2025.11.21 | ₩31,002 | ₩32,222 | ₩30,586 | ₩32,128 | +3.63% | 91.1만 |
|---|
| 2025.11.20 | ₩31,364 | ₩31,525 | ₩30,841 | ₩30,908 | -1.45% | 67.4만 |
|---|
| 2025.11.19 | ₩31,753 | ₩31,833 | ₩31,243 | ₩31,256 | -1.56% | 68만 |
|---|
| 2025.11.18 | ₩31,940 | ₩32,396 | ₩31,578 | ₩32,021 | +0.25% | 60.3만 |
|---|
| 2025.11.17 | ₩33,523 | ₩33,523 | ₩31,846 | ₩31,967 | -4.64% | 100.4만 |
|---|
| 2025.11.14 | ₩33,469 | ₩33,817 | ₩33,174 | ₩33,536 | +0.20% | 73.6만 |
|---|
| 2025.11.13 | ₩32,530 | ₩33,523 | ₩32,530 | ₩33,362 | +2.56% | 82.1만 |
|---|
| 2025.11.12 | ₩32,517 | ₩32,772 | ₩31,726 | ₩32,557 | +0.12% | 113.9만 |
|---|
| 2025.11.11 | ₩34,501 | ₩34,595 | ₩32,423 | ₩32,664 | -5.32% | 128.5만 |
|---|
| 2025.11.10 | ₩34,300 | ₩34,515 | ₩33,938 | ₩34,300 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩34,890 | ₩35,212 | ₩34,166 | ₩34,260 | -1.81% | 56.3만 |
|---|
| 2025.11.06 | ₩34,340 | ₩35,078 | ₩33,992 | ₩34,877 | +1.56% | 58.1만 |
|---|
| 2025.11.05 | ₩34,756 | ₩35,011 | ₩34,381 | ₩34,421 | -0.96% | 76.2만 |
|---|
| 2025.11.04 | ₩34,528 | ₩35,091 | ₩34,327 | ₩34,595 | +0.19% | 69만 |
|---|
| 2025.11.03 | ₩34,635 | ₩35,118 | ₩34,260 | ₩34,997 | +1.05% | 55.8만 |
|---|
| 2025.10.31 | ₩34,595 | ₩35,078 | ₩34,528 | ₩34,662 | +0.19% | 59.3만 |
|---|
| 2025.10.30 | ₩34,421 | ₩35,239 | ₩34,421 | ₩34,729 | +0.90% | 63.6만 |
|---|
| 2025.10.29 | ₩34,340 | ₩35,051 | ₩34,300 | ₩34,434 | +0.27% | 67.5만 |
|---|
| 2025.10.28 | ₩35,400 | ₩35,480 | ₩34,206 | ₩34,568 | -2.35% | 89.2만 |
|---|
| 2025.10.27 | ₩35,789 | ₩36,003 | ₩35,266 | ₩35,306 | -1.35% | 56.5만 |
|---|
| 2025.10.24 | ₩35,453 | ₩35,762 | ₩34,086 | ₩35,748 | +0.83% | 111.3만 |
|---|
| 2025.10.23 | ₩34,233 | ₩34,810 | ₩34,005 | ₩34,542 | +0.90% | 66.2만 |
|---|
| 2025.10.22 | ₩34,354 | ₩34,488 | ₩34,139 | ₩34,300 | -0.16% | 60.7만 |
|---|
| 2025.10.21 | ₩34,099 | ₩34,448 | ₩34,005 | ₩34,206 | +0.31% | 44.5만 |
|---|
| 2025.10.20 | ₩33,777 | ₩34,300 | ₩33,777 | ₩34,247 | +1.39% | 34.5만 |
|---|
| 2025.10.17 | ₩33,214 | ₩33,737 | ₩33,160 | ₩33,670 | +1.37% | 46.3만 |
|---|
| 2025.10.16 | ₩33,643 | ₩33,791 | ₩32,879 | ₩33,295 | -1.04% | 47.1만 |
|---|
| 2025.10.15 | ₩34,099 | ₩34,434 | ₩33,576 | ₩33,750 | -1.02% | 58.6만 |
|---|
| 2025.10.14 | ₩33,509 | ₩34,112 | ₩33,429 | ₩33,911 | +1.20% | 45.5만 |
|---|
| 2025.10.13 | ₩33,496 | ₩33,871 | ₩33,335 | ₩33,697 | +0.60% | 27.8만 |
|---|
| 2025.10.10 | ₩33,549 | ₩33,898 | ₩33,160 | ₩33,187 | -1.08% | 70.6만 |
|---|
| 2025.10.09 | ₩34,434 | ₩34,528 | ₩33,603 | ₩33,764 | -1.95% | 46.9만 |
|---|
| 2025.10.08 | ₩34,314 | ₩34,461 | ₩33,992 | ₩34,260 | -0.16% | 31.9만 |
|---|
| 2025.10.07 | ₩34,850 | ₩35,091 | ₩34,086 | ₩34,475 | -1.08% | 46.7만 |
|---|
| 2025.10.06 | ₩34,984 | ₩35,225 | ₩34,770 | ₩34,837 | -0.42% | 52.4만 |
|---|
| 2025.10.03 | ₩35,199 | ₩35,601 | ₩34,930 | ₩34,957 | -0.69% | 47.4만 |
|---|
| 2025.10.02 | ₩34,877 | ₩35,266 | ₩34,233 | ₩34,957 | +0.23% | 42.9만 |
|---|