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 | ₩49,640 | ₩50,135 | ₩48,316 | ₩48,690 | -1.91% | 68.8만 |
| 2026.10.08 | ₩49,560 | ₩50,135 | ₩49,439 | ₩49,800 | +0.49% | 105.1만 |
| 2026.10.07 | ₩48,837 | ₩49,239 | ₩48,329 | ₩49,051 | +0.44% | 123.4만 |
| 2026.10.06 | ₩48,771 | ₩49,265 | ₩48,356 | ₩48,837 | +0.14% | 97.3만 |
| 2026.10.05 | ₩47,995 | ₩49,025 | ₩47,554 | ₩48,717 | +1.50% | 120.1만 |
| 2026.10.02 | ₩47,701 | ₩48,155 | ₩47,420 | ₩47,941 | +0.50% | 154만 |
| 2026.10.01 | ₩46,805 | ₩48,048 | ₩46,658 | ₩47,714 | +1.94% | 91.6만 |
| 2026.09.30 | ₩48,329 | ₩48,664 | ₩47,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,019 |
| -2.71% |
| 96.6만 |
| 2026.09.29 | ₩46,805 | ₩48,089 | ₩46,203 | ₩47,928 | +2.40% | 117.6만 |
|---|
| 2026.09.28 | ₩47,661 | ₩47,794 | ₩47,072 | ₩47,099 | -1.18% | 111.3만 |
|---|
| 2026.09.25 | ₩47,928 | ₩48,035 | ₩47,273 | ₩47,674 | -0.53% | 68만 |
|---|
| 2026.09.24 | ₩48,490 | ₩48,744 | ₩47,741 | ₩48,102 | -0.80% | 82.9만 |
|---|
| 2026.09.23 | ₩48,035 | ₩48,784 | ₩47,567 | ₩48,196 | +0.33% | 74.2만 |
|---|
| 2026.09.22 | ₩47,152 | ₩48,383 | ₩47,099 | ₩47,928 | +1.64% | 81.9만 |
|---|
| 2026.09.21 | ₩47,915 | ₩48,236 | ₩46,912 | ₩47,594 | -0.67% | 145.5만 |
|---|
| 2026.09.18 | ₩47,754 | ₩48,249 | ₩47,206 | ₩48,075 | +0.67% | 425.8만 |
|---|
| 2026.09.17 | ₩46,805 | ₩48,396 | ₩46,805 | ₩47,915 | +2.37% | 153.7만 |
|---|
| 2026.09.16 | ₩47,326 | ₩47,741 | ₩46,604 | ₩47,433 | +0.23% | 134만 |
|---|
| 2026.09.15 | ₩47,286 | ₩47,781 | ₩46,725 | ₩47,473 | +0.40% | 92.8만 |
|---|
| 2026.09.14 | ₩47,340 | ₩48,303 | ₩46,725 | ₩46,818 | -1.10% | 114만 |
|---|
| 2026.09.11 | ₩47,621 | ₩47,875 | ₩46,658 | ₩47,086 | -1.12% | 172.9만 |
|---|
| 2026.09.10 | ₩47,794 | ₩48,664 | ₩47,126 | ₩47,273 | -1.09% | 70.8만 |
|---|
| 2026.09.09 | ₩47,768 | ₩48,236 | ₩46,912 | ₩47,580 | -0.39% | 76.9만 |
|---|
| 2026.09.08 | ₩47,540 | ₩47,728 | ₩46,872 | ₩47,313 | -0.48% | 63만 |
|---|
| 2026.09.04 | ₩46,952 | ₩47,433 | ₩46,511 | ₩47,340 | +0.83% | 49.7만 |
|---|
| 2026.09.03 | ₩47,193 | ₩47,821 | ₩46,671 | ₩46,925 | -0.57% | 72.6만 |
|---|
| 2026.09.02 | ₩46,912 | ₩47,928 | ₩46,805 | ₩46,979 | +0.14% | 72.5만 |
|---|
| 2026.09.01 | ₩48,089 | ₩48,329 | ₩46,551 | ₩47,179 | -1.89% | 152.3만 |
|---|
| 2026.08.31 | ₩48,102 | ₩48,383 | ₩46,872 | ₩47,808 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩47,901 | ₩47,941 | ₩47,300 | ₩47,407 | -1.03% | 65.7만 |
|---|
| 2026.08.27 | ₩47,848 | ₩48,383 | ₩47,233 | ₩47,928 | +0.17% | 99.5만 |
|---|
| 2026.08.26 | ₩47,099 | ₩48,169 | ₩46,698 | ₩48,155 | +2.24% | 73.3만 |
|---|
| 2026.08.25 | ₩47,473 | ₩47,821 | ₩47,126 | ₩47,313 | -0.34% | 71.9만 |
|---|
| 2026.08.24 | ₩47,687 | ₩48,155 | ₩46,805 | ₩47,634 | -0.11% | 73.1만 |
|---|
| 2026.08.21 | ₩48,182 | ₩48,597 | ₩47,246 | ₩48,075 | -0.22% | 94.3만 |
|---|
| 2026.08.20 | ₩49,132 | ₩49,332 | ₩47,982 | ₩48,035 | -2.23% | 55.3만 |
|---|
| 2026.08.19 | ₩48,931 | ₩49,346 | ₩48,343 | ₩48,797 | -0.27% | 86.5만 |
|---|
| 2026.08.18 | ₩48,182 | ₩48,610 | ₩47,500 | ₩48,356 | +0.36% | 88.7만 |
|---|
| 2026.08.17 | ₩48,289 | ₩48,303 | ₩47,607 | ₩47,661 | -1.30% | 90.9만 |
|---|
| 2026.08.14 | ₩49,840 | ₩49,854 | ₩48,249 | ₩48,289 | -3.11% | 88.5만 |
|---|
| 2026.08.13 | ₩49,399 | ₩50,054 | ₩49,372 | ₩49,640 | +0.49% | 57.9만 |
|---|
| 2026.08.12 | ₩49,038 | ₩49,814 | ₩48,944 | ₩49,399 | +0.74% | 100.8만 |
|---|
| 2026.08.11 | ₩49,613 | ₩50,362 | ₩49,185 | ₩49,265 | -0.70% | 75.4만 |
|---|
| 2026.08.10 | ₩49,011 | ₩50,335 | ₩49,011 | ₩49,519 | +1.04% | 120.1만 |
|---|
| 2026.08.07 | ₩49,346 | ₩49,493 | ₩48,289 | ₩48,717 | -1.27% | 105.9만 |
|---|
| 2026.08.06 | ₩51,699 | ₩51,699 | ₩49,479 | ₩49,787 | -3.70% | 143.2만 |
|---|
| 2026.08.05 | ₩52,836 | ₩52,849 | ₩51,405 | ₩51,432 | -2.66% | 159.3만 |
|---|
| 2026.08.04 | ₩51,820 | ₩52,675 | ₩51,365 | ₩52,288 | +0.90% | 147.4만 |
|---|
| 2026.08.03 | ₩52,461 | ₩53,398 | ₩52,060 | ₩52,234 | -0.43% | 102.5만 |
|---|
| 2026.07.31 | ₩52,729 | ₩53,491 | ₩52,234 | ₩53,304 | +1.09% | 118.5만 |
|---|
| 2026.07.30 | ₩53,438 | ₩53,772 | ₩52,836 | ₩53,130 | -0.58% | 85.4만 |
|---|
| 2026.07.29 | ₩53,705 | ₩53,906 | ₩52,435 | ₩53,826 | +0.22% | 151.9만 |
|---|
| 2026.07.28 | ₩53,291 | ₩54,628 | ₩52,622 | ₩53,558 | +0.50% | 284만 |
|---|
| 2026.07.27 | ₩50,924 | ₩53,357 | ₩49,907 | ₩53,210 | +4.49% | 187.5만 |
|---|
| 2026.07.24 | ₩53,491 | ₩55,096 | ₩50,563 | ₩51,004 | -4.65% | 437.9만 |
|---|
| 2026.07.23 | ₩48,824 | ₩49,332 | ₩48,450 | ₩48,503 | -0.66% | 147.1만 |
|---|
| 2026.07.22 | ₩48,985 | ₩48,985 | ₩47,861 | ₩48,530 | -0.93% | 118.8만 |
|---|
| 2026.07.21 | ₩48,329 | ₩48,931 | ₩47,781 | ₩48,771 | +0.91% | 70.2만 |
|---|
| 2026.07.20 | ₩49,145 | ₩49,412 | ₩47,112 | ₩47,741 | -2.86% | 108.9만 |
|---|
| 2026.07.17 | ₩49,506 | ₩49,840 | ₩48,784 | ₩48,811 | -1.40% | 109.3만 |
|---|
| 2026.07.16 | ₩49,399 | ₩50,656 | ₩49,386 | ₩49,412 | +0.03% | 271.2만 |
|---|
| 2026.07.15 | ₩48,904 | ₩49,519 | ₩48,730 | ₩49,346 | +0.90% | 101.8만 |
|---|
| 2026.07.14 | ₩48,530 | ₩49,332 | ₩48,236 | ₩48,677 | +0.30% | 95.1만 |
|---|
| 2026.07.13 | ₩47,714 | ₩48,570 | ₩47,540 | ₩48,075 | +0.76% | 95.9만 |
|---|
| 2026.07.10 | ₩46,417 | ₩47,259 | ₩46,243 | ₩47,233 | +1.76% | 101.4만 |
|---|
| 2026.07.09 | ₩45,133 | ₩46,698 | ₩44,933 | ₩46,002 | +1.93% | 101.3만 |
|---|
| 2026.07.08 | ₩44,317 | ₩45,294 | ₩44,277 | ₩45,173 | +1.93% | 113.6만 |
|---|
| 2026.07.07 | ₩44,679 | ₩44,839 | ₩43,823 | ₩44,291 | -0.87% | 81.1만 |
|---|
| 2026.07.06 | ₩44,251 | ₩45,173 | ₩44,251 | ₩44,358 | +0.24% | 83만 |
|---|
| 2026.07.02 | ₩44,799 | ₩44,959 | ₩44,010 | ₩44,411 | -0.87% | 73.3만 |
|---|
| 2026.07.01 | ₩44,210 | ₩44,852 | ₩44,130 | ₩44,598 | +0.88% | 95.8만 |
|---|
| 2026.06.30 | ₩44,424 | ₩44,946 | ₩44,037 | ₩44,050 | -0.84% | 75.3만 |
|---|
| 2026.06.29 | ₩44,438 | ₩45,401 | ₩43,970 | ₩44,933 | +1.11% | 89만 |
|---|
| 2026.06.26 | ₩43,114 | ₩45,093 | ₩42,846 | ₩45,093 | +4.59% | 228.4만 |
|---|
| 2026.06.25 | ₩42,472 | ₩43,355 | ₩41,964 | ₩43,047 | +1.35% | 74.3만 |
|---|
| 2026.06.24 | ₩42,459 | ₩42,846 | ₩41,910 | ₩42,258 | -0.47% | 117만 |
|---|
| 2026.06.23 | ₩42,405 | ₩42,739 | ₩42,084 | ₩42,713 | +0.73% | 113.3만 |
|---|
| 2026.06.22 | ₩41,710 | ₩42,873 | ₩41,710 | ₩42,365 | +1.57% | 156.3만 |
|---|
| 2026.06.18 | ₩41,910 | ₩42,004 | ₩41,161 | ₩41,616 | -0.70% | 364.6만 |
|---|
| 2026.06.17 | ₩41,670 | ₩42,753 | ₩41,095 | ₩41,803 | +0.32% | 89.6만 |
|---|
| 2026.06.16 | ₩41,563 | ₩42,084 | ₩41,402 | ₩41,950 | +0.93% | 132.3만 |
|---|
| 2026.06.15 | ₩41,429 | ₩41,910 | ₩40,934 | ₩41,817 | +0.94% | 97.9만 |
|---|
| 2026.06.12 | ₩42,017 | ₩43,114 | ₩42,017 | ₩42,419 | +0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩42,432 | ₩42,632 | ₩41,416 | ₩42,044 | -0.91% | 87.8만 |
|---|
| 2026.06.10 | ₩41,670 | ₩42,646 | ₩41,375 | ₩42,057 | +0.93% | 94.3만 |
|---|
| 2026.06.09 | ₩40,212 | ₩41,737 | ₩40,038 | ₩41,630 | +3.53% | 97.8만 |
|---|
| 2026.06.08 | ₩40,092 | ₩40,734 | ₩39,878 | ₩40,319 | +0.57% | 85.7만 |
|---|
| 2026.06.05 | ₩39,744 | ₩40,145 | ₩39,075 | ₩39,891 | +0.37% | 62.1만 |
|---|
| 2026.06.04 | ₩38,875 | ₩39,958 | ₩38,875 | ₩39,757 | +2.27% | 59.3만 |
|---|
| 2026.06.03 | ₩38,527 | ₩39,396 | ₩38,460 | ₩39,049 | +1.35% | 54.1만 |
|---|
| 2026.06.02 | ₩39,022 | ₩39,490 | ₩38,460 | ₩38,527 | -1.27% | 59.3만 |
|---|
| 2026.06.01 | ₩38,607 | ₩39,370 | ₩38,313 | ₩39,129 | +1.35% | 73.3만 |
|---|
| 2026.05.29 | ₩37,484 | ₩38,741 | ₩37,484 | ₩38,527 | +2.78% | 87만 |
|---|
| 2026.05.28 | ₩38,367 | ₩38,634 | ₩37,832 | ₩38,059 | -0.80% | 57.7만 |
|---|
| 2026.05.27 | ₩38,928 | ₩39,196 | ₩38,286 | ₩38,487 | -1.13% | 53.6만 |
|---|
| 2026.05.26 | ₩39,182 | ₩39,784 | ₩39,035 | ₩39,276 | +0.24% | 79.5만 |
|---|
| 2026.05.22 | ₩38,634 | ₩39,543 | ₩38,540 | ₩39,450 | +2.11% | 90.7만 |
|---|
| 2026.05.21 | ₩38,942 | ₩39,062 | ₩38,433 | ₩38,634 | -0.79% | 80.4만 |
|---|
| 2026.05.20 | ₩38,260 | ₩39,008 | ₩38,099 | ₩38,901 | +1.68% | 86.4만 |
|---|
| 2026.05.19 | ₩38,794 | ₩38,955 | ₩38,112 | ₩38,206 | -1.52% | 70만 |
|---|
| 2026.05.18 | ₩38,099 | ₩39,423 | ₩38,005 | ₩38,955 | +2.25% | 97.3만 |
|---|
| 2026.05.15 | ₩37,551 | ₩38,260 | ₩37,377 | ₩38,046 | +1.32% | 74.1만 |
|---|
| 2026.05.14 | ₩36,909 | ₩37,711 | ₩36,668 | ₩37,497 | +1.59% | 79.8만 |
|---|
| 2026.05.13 | ₩36,428 | ₩36,815 | ₩36,374 | ₩36,615 | +0.51% | 71.7만 |
|---|
| 2026.05.12 | ₩36,468 | ₩36,762 | ₩35,692 | ₩36,628 | +0.44% | 73.9만 |
|---|
| 2026.05.11 | ₩36,387 | ₩36,842 | ₩36,066 | ₩36,347 | -0.11% | 52.3만 |
|---|
| 2026.05.08 | ₩35,919 | ₩36,534 | ₩35,518 | ₩36,200 | +0.78% | 60.3만 |
|---|
| 2026.05.07 | ₩35,625 | ₩36,508 | ₩35,384 | ₩35,973 | +0.98% | 80만 |
|---|
| 2026.05.06 | ₩36,575 | ₩36,842 | ₩35,598 | ₩35,852 | -1.97% | 101.6만 |
|---|
| 2026.05.05 | ₩36,722 | ₩37,176 | ₩36,428 | ₩36,949 | +0.62% | 91.3만 |
|---|
| 2026.05.04 | ₩36,107 | ₩36,695 | ₩35,893 | ₩36,668 | +1.56% | 81만 |
|---|
| 2026.05.01 | ₩36,080 | ₩36,454 | ₩35,358 | ₩36,240 | +0.44% | 75.8만 |
|---|
| 2026.04.30 | ₩35,705 | ₩36,294 | ₩35,264 | ₩36,066 | +1.01% | 81.6만 |
|---|
| 2026.04.29 | ₩35,879 | ₩36,321 | ₩34,997 | ₩36,120 | +0.67% | 134.5만 |
|---|
| 2026.04.28 | ₩35,719 | ₩36,949 | ₩35,425 | ₩35,879 | +0.45% | 121.8만 |
|---|
| 2026.04.27 | ₩34,890 | ₩35,812 | ₩34,261 | ₩35,104 | +0.61% | 170.2만 |
|---|
| 2026.04.24 | ₩38,447 | ₩39,851 | ₩33,379 | ₩34,916 | -9.18% | 319만 |
|---|
| 2026.04.23 | ₩31,065 | ₩31,613 | ₩30,931 | ₩31,480 | +1.33% | 81.7만 |
|---|
| 2026.04.22 | ₩31,680 | ₩31,734 | ₩30,905 | ₩30,998 | -2.15% | 61.7만 |
|---|
| 2026.04.21 | ₩31,546 | ₩31,787 | ₩31,105 | ₩31,653 | +0.34% | 55.1만 |
|---|
| 2026.04.20 | ₩31,132 | ₩31,720 | ₩30,945 | ₩31,573 | +1.42% | 52.4만 |
|---|
| 2026.04.17 | ₩31,239 | ₩31,627 | ₩30,945 | ₩31,332 | +0.30% | 63.4만 |
|---|
| 2026.04.16 | ₩31,867 | ₩32,148 | ₩31,145 | ₩31,292 | -1.80% | 54.5만 |
|---|
| 2026.04.15 | ₩31,172 | ₩31,948 | ₩31,065 | ₩31,908 | +2.36% | 52.6만 |
|---|
| 2026.04.14 | ₩30,838 | ₩31,239 | ₩30,517 | ₩31,199 | +1.17% | 78.7만 |
|---|
| 2026.04.13 | ₩31,172 | ₩31,172 | ₩30,463 | ₩30,945 | -0.73% | 49.1만 |
|---|
| 2026.04.10 | ₩31,801 | ₩31,854 | ₩31,025 | ₩31,252 | -1.72% | 44.7만 |
|---|
| 2026.04.09 | ₩31,814 | ₩32,162 | ₩31,600 | ₩31,974 | +0.50% | 68.2만 |
|---|
| 2026.04.08 | ₩31,453 | ₩32,108 | ₩31,373 | ₩31,894 | +1.40% | 72.5만 |
|---|
| 2026.04.07 | ₩31,012 | ₩31,827 | ₩31,012 | ₩31,533 | +1.68% | 53.7만 |
|---|
| 2026.04.06 | ₩31,025 | ₩31,279 | ₩30,945 | ₩31,065 | +0.13% | 100.8만 |
|---|
| 2026.04.02 | ₩30,811 | ₩31,453 | ₩30,289 | ₩31,359 | +1.78% | 69.4만 |
|---|
| 2026.04.01 | ₩30,543 | ₩30,958 | ₩30,223 | ₩30,838 | +0.96% | 91.8만 |
|---|
| 2026.03.31 | ₩31,306 | ₩31,306 | ₩30,557 | ₩30,851 | -1.45% | 60.1만 |
|---|
| 2026.03.30 | ₩31,119 | ₩31,319 | ₩30,771 | ₩30,838 | -0.90% | 43.8만 |
|---|
| 2026.03.27 | ₩31,332 | ₩31,520 | ₩31,025 | ₩31,239 | -0.30% | 55.9만 |
|---|
| 2026.03.26 | ₩30,717 | ₩31,506 | ₩30,717 | ₩31,386 | +2.18% | 43.1만 |
|---|
| 2026.03.25 | ₩31,092 | ₩31,092 | ₩30,370 | ₩30,878 | -0.69% | 68.2만 |
|---|
| 2026.03.24 | ₩30,570 | ₩31,252 | ₩30,570 | ₩30,717 | +0.48% | 92.4만 |
|---|
| 2026.03.23 | ₩30,289 | ₩31,252 | ₩30,289 | ₩30,610 | +1.06% | 84.3만 |
|---|
| 2026.03.20 | ₩30,289 | ₩30,423 | ₩29,701 | ₩30,276 | -0.04% | 333.8만 |
|---|
| 2026.03.19 | ₩30,182 | ₩30,543 | ₩29,928 | ₩30,236 | +0.18% | 57.8만 |
|---|
| 2026.03.18 | ₩31,105 | ₩31,159 | ₩30,396 | ₩30,450 | -2.11% | 62.5만 |
|---|
| 2026.03.17 | ₩30,664 | ₩30,998 | ₩30,637 | ₩30,864 | +0.65% | 65.1만 |
|---|
| 2026.03.16 | ₩30,664 | ₩30,838 | ₩30,182 | ₩30,209 | -1.48% | 68만 |
|---|
| 2026.03.13 | ₩31,065 | ₩31,065 | ₩30,356 | ₩30,490 | -1.85% | 68.5만 |
|---|
| 2026.03.12 | ₩31,199 | ₩31,346 | ₩30,864 | ₩30,878 | -1.03% | 71.7만 |
|---|
| 2026.03.11 | ₩31,266 | ₩31,774 | ₩31,159 | ₩31,546 | +0.90% | 58.4만 |
|---|
| 2026.03.10 | ₩31,600 | ₩31,974 | ₩31,359 | ₩31,520 | -0.25% | 53.3만 |
|---|
| 2026.03.09 | ₩32,456 | ₩32,456 | ₩31,038 | ₩31,546 | -2.80% | 107.4만 |
|---|
| 2026.03.06 | ₩33,098 | ₩33,312 | ₩32,255 | ₩32,656 | -1.33% | 52.6만 |
|---|
| 2026.03.05 | ₩32,523 | ₩33,231 | ₩32,523 | ₩32,857 | +1.03% | 78.2만 |
|---|
| 2026.03.04 | ₩32,790 | ₩33,165 | ₩32,469 | ₩32,830 | +0.12% | 54.5만 |
|---|
| 2026.03.03 | ₩31,373 | ₩33,124 | ₩31,373 | ₩32,750 | +4.39% | 78만 |
|---|
| 2026.03.02 | ₩33,325 | ₩33,579 | ₩32,951 | ₩33,405 | +0.24% | 76.4만 |
|---|
| 2026.02.27 | ₩33,432 | ₩33,806 | ₩33,258 | ₩33,365 | -0.20% | 92.6만 |
|---|
| 2026.02.26 | ₩33,967 | ₩34,315 | ₩33,405 | ₩33,659 | -0.91% | 78.3만 |
|---|
| 2026.02.25 | ₩33,726 | ₩34,020 | ₩33,191 | ₩33,980 | +0.75% | 62.9만 |
|---|
| 2026.02.24 | ₩33,485 | ₩34,047 | ₩33,165 | ₩33,646 | +0.48% | 94만 |
|---|
| 2026.02.23 | ₩33,272 | ₩33,579 | ₩32,001 | ₩33,499 | +0.68% | 147.8만 |
|---|
| 2026.02.20 | ₩33,967 | ₩35,451 | ₩32,603 | ₩33,392 | -1.69% | 164.5만 |
|---|
| 2026.02.19 | ₩35,224 | ₩35,665 | ₩34,863 | ₩35,558 | +0.95% | 83.4만 |
|---|
| 2026.02.18 | ₩35,692 | ₩36,133 | ₩34,930 | ₩35,344 | -0.97% | 84.7만 |
|---|
| 2026.02.17 | ₩35,665 | ₩35,812 | ₩34,890 | ₩35,598 | -0.19% | 80.8만 |
|---|
| 2026.02.13 | ₩35,184 | ₩35,879 | ₩35,037 | ₩35,826 | +1.82% | 63.1만 |
|---|
| 2026.02.12 | ₩36,815 | ₩36,909 | ₩34,662 | ₩35,237 | -4.29% | 76.3만 |
|---|
| 2026.02.11 | ₩36,280 | ₩36,655 | ₩35,946 | ₩36,588 | +0.85% | 58.3만 |
|---|
| 2026.02.10 | ₩36,842 | ₩36,962 | ₩36,000 | ₩36,187 | -1.78% | 125.5만 |
|---|
| 2026.02.09 | ₩37,190 | ₩37,471 | ₩36,842 | ₩36,909 | -0.76% | 44.5만 |
|---|
| 2026.02.06 | ₩36,735 | ₩37,551 | ₩36,708 | ₩37,430 | +1.89% | 101.4만 |
|---|
| 2026.02.05 | ₩36,815 | ₩37,069 | ₩36,414 | ₩36,561 | -0.69% | 61.6만 |
|---|
| 2026.02.04 | ₩36,361 | ₩37,337 | ₩36,361 | ₩36,748 | +1.07% | 67.7만 |
|---|
| 2026.02.03 | ₩35,759 | ₩36,869 | ₩35,371 | ₩36,040 | +0.79% | 67.3만 |
|---|
| 2026.02.02 | ₩35,665 | ₩36,361 | ₩35,251 | ₩36,227 | +1.57% | 59.1만 |
|---|
| 2026.01.30 | ₩35,318 | ₩36,066 | ₩34,930 | ₩35,986 | +1.89% | 114.2만 |
|---|
| 2026.01.29 | ₩35,037 | ₩35,986 | ₩34,863 | ₩35,772 | +2.10% | 64.3만 |
|---|
| 2026.01.28 | ₩35,398 | ₩35,505 | ₩34,168 | ₩34,408 | -2.80% | 86만 |
|---|
| 2026.01.27 | ₩34,756 | ₩35,077 | ₩34,622 | ₩34,796 | +0.12% | 50.6만 |
|---|
| 2026.01.26 | ₩35,438 | ₩35,705 | ₩34,716 | ₩34,823 | -1.74% | 58.5만 |
|---|
| 2026.01.23 | ₩35,331 | ₩35,745 | ₩35,037 | ₩35,331 | 0.00% | 40.7만 |
|---|
| 2026.01.22 | ₩35,826 | ₩36,026 | ₩35,224 | ₩35,518 | -0.86% | 49.5만 |
|---|
| 2026.01.21 | ₩35,197 | ₩36,066 | ₩35,170 | ₩35,612 | +1.18% | 69만 |
|---|
| 2026.01.20 | ₩37,123 | ₩37,471 | ₩34,555 | ₩34,649 | -6.66% | 132.2만 |
|---|
| 2026.01.16 | ₩37,497 | ₩37,564 | ₩36,534 | ₩36,909 | -1.57% | 117.5만 |
|---|
| 2026.01.15 | ₩36,534 | ₩37,658 | ₩36,428 | ₩37,524 | +2.71% | 103.3만 |
|---|
| 2026.01.14 | ₩37,016 | ₩37,377 | ₩36,294 | ₩36,615 | -1.08% | 105만 |
|---|
| 2026.01.13 | ₩36,521 | ₩37,110 | ₩36,294 | ₩36,882 | +0.99% | 234.4만 |
|---|
| 2026.01.12 | ₩36,120 | ₩36,722 | ₩36,013 | ₩36,441 | +0.89% | 115.3만 |
|---|
| 2026.01.09 | ₩36,133 | ₩36,628 | ₩35,879 | ₩36,200 | +0.19% | 95.5만 |
|---|
| 2026.01.08 | ₩35,144 | ₩36,508 | ₩35,090 | ₩35,973 | +2.36% | 136.8만 |
|---|
| 2026.01.07 | ₩35,063 | ₩35,532 | ₩34,876 | ₩35,170 | +0.31% | 106.6만 |
|---|
| 2026.01.06 | ₩34,034 | ₩35,023 | ₩33,740 | ₩34,970 | +2.75% | 126.8만 |
|---|
| 2026.01.05 | ₩32,763 | ₩34,087 | ₩32,763 | ₩33,994 | +3.76% | 114.1만 |
|---|
| 2026.01.02 | ₩31,346 | ₩32,402 | ₩31,346 | ₩32,255 | +2.90% | 104.6만 |
|---|
| 2025.12.31 | ₩31,774 | ₩31,801 | ₩31,319 | ₩31,332 | -1.39% | 42.2만 |
|---|
| 2025.12.30 | ₩31,774 | ₩31,921 | ₩31,587 | ₩31,613 | -0.51% | 55.2만 |
|---|
| 2025.12.29 | ₩31,560 | ₩31,747 | ₩31,399 | ₩31,694 | +0.42% | 41.6만 |
|---|
| 2025.12.26 | ₩31,292 | ₩31,533 | ₩31,105 | ₩31,493 | +0.64% | 38.7만 |
|---|
| 2025.12.24 | ₩31,092 | ₩31,426 | ₩31,065 | ₩31,426 | +1.08% | 39.7만 |
|---|
| 2025.12.23 | ₩31,266 | ₩31,332 | ₩30,878 | ₩31,239 | -0.09% | 49.7만 |
|---|
| 2025.12.22 | ₩31,359 | ₩31,774 | ₩30,838 | ₩31,145 | -0.68% | 68.5만 |
|---|
| 2025.12.19 | ₩31,640 | ₩31,720 | ₩31,185 | ₩31,533 | -0.34% | 266.6만 |
|---|
| 2025.12.18 | ₩31,506 | ₩31,934 | ₩31,346 | ₩31,627 | +0.38% | 251.3만 |
|---|
| 2025.12.17 | ₩31,707 | ₩32,041 | ₩31,480 | ₩31,493 | -0.67% | 87.4만 |
|---|
| 2025.12.16 | ₩32,576 | ₩32,576 | ₩31,573 | ₩31,653 | -2.83% | 119.4만 |
|---|
| 2025.12.15 | ₩32,376 | ₩32,844 | ₩31,533 | ₩32,750 | +1.16% | 215.1만 |
|---|
| 2025.12.12 | ₩32,202 | ₩32,523 | ₩31,988 | ₩32,389 | +0.58% | 79.6만 |
|---|
| 2025.12.11 | ₩32,055 | ₩32,483 | ₩31,841 | ₩32,148 | +0.29% | 108.2만 |
|---|
| 2025.12.10 | ₩32,429 | ₩32,429 | ₩31,801 | ₩32,041 | -1.20% | 146.5만 |
|---|
| 2025.12.09 | ₩32,081 | ₩32,576 | ₩31,921 | ₩32,456 | +1.17% | 109.4만 |
|---|
| 2025.12.08 | ₩32,469 | ₩32,469 | ₩31,694 | ₩31,867 | -1.85% | 86.5만 |
|---|
| 2025.12.05 | ₩32,563 | ₩33,325 | ₩32,135 | ₩32,376 | -0.57% | 80.8만 |
|---|
| 2025.12.04 | ₩31,653 | ₩32,188 | ₩31,613 | ₩32,135 | +1.52% | 59.6만 |
|---|
| 2025.12.03 | ₩31,332 | ₩31,774 | ₩31,185 | ₩31,760 | +1.37% | 52.4만 |
|---|
| 2025.12.02 | ₩31,172 | ₩31,346 | ₩30,597 | ₩31,346 | +0.56% | 68.8만 |
|---|
| 2025.12.01 | ₩31,172 | ₩31,413 | ₩31,052 | ₩31,172 | 0.00% | 57만 |
|---|
| 2025.11.28 | ₩31,573 | ₩31,667 | ₩30,838 | ₩30,998 | -1.82% | 31.6만 |
|---|
| 2025.11.26 | ₩31,827 | ₩32,148 | ₩31,613 | ₩31,680 | -0.46% | 75.9만 |
|---|
| 2025.11.25 | ₩31,707 | ₩32,028 | ₩31,225 | ₩31,814 | +0.34% | 51.8만 |
|---|
| 2025.11.24 | ₩31,760 | ₩31,961 | ₩31,373 | ₩31,908 | +0.46% | 74.1만 |
|---|
| 2025.11.21 | ₩30,918 | ₩32,135 | ₩30,503 | ₩32,041 | +3.63% | 91.1만 |
|---|
| 2025.11.20 | ₩31,279 | ₩31,439 | ₩30,757 | ₩30,824 | -1.45% | 67.4만 |
|---|
| 2025.11.19 | ₩31,667 | ₩31,747 | ₩31,159 | ₩31,172 | -1.56% | 68만 |
|---|
| 2025.11.18 | ₩31,854 | ₩32,309 | ₩31,493 | ₩31,934 | +0.25% | 60.3만 |
|---|
| 2025.11.17 | ₩33,432 | ₩33,432 | ₩31,760 | ₩31,881 | -4.64% | 100.4만 |
|---|
| 2025.11.14 | ₩33,379 | ₩33,726 | ₩33,084 | ₩33,445 | +0.20% | 73.6만 |
|---|
| 2025.11.13 | ₩32,442 | ₩33,432 | ₩32,442 | ₩33,272 | +2.56% | 82.1만 |
|---|
| 2025.11.12 | ₩32,429 | ₩32,683 | ₩31,640 | ₩32,469 | +0.12% | 113.9만 |
|---|
| 2025.11.11 | ₩34,408 | ₩34,502 | ₩32,335 | ₩32,576 | -5.32% | 128.5만 |
|---|
| 2025.11.10 | ₩34,208 | ₩34,422 | ₩33,847 | ₩34,208 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩34,796 | ₩35,117 | ₩34,074 | ₩34,168 | -1.81% | 56.3만 |
|---|
| 2025.11.06 | ₩34,248 | ₩34,983 | ₩33,900 | ₩34,783 | +1.56% | 58.1만 |
|---|
| 2025.11.05 | ₩34,662 | ₩34,916 | ₩34,288 | ₩34,328 | -0.96% | 76.2만 |
|---|
| 2025.11.04 | ₩34,435 | ₩34,997 | ₩34,234 | ₩34,502 | +0.19% | 69만 |
|---|
| 2025.11.03 | ₩34,542 | ₩35,023 | ₩34,168 | ₩34,903 | +1.05% | 55.8만 |
|---|
| 2025.10.31 | ₩34,502 | ₩34,983 | ₩34,435 | ₩34,569 | +0.19% | 59.3만 |
|---|
| 2025.10.30 | ₩34,328 | ₩35,144 | ₩34,328 | ₩34,636 | +0.90% | 63.6만 |
|---|
| 2025.10.29 | ₩34,248 | ₩34,956 | ₩34,208 | ₩34,341 | +0.27% | 67.5만 |
|---|
| 2025.10.28 | ₩35,304 | ₩35,384 | ₩34,114 | ₩34,475 | -2.35% | 89.2만 |
|---|
| 2025.10.27 | ₩35,692 | ₩35,906 | ₩35,170 | ₩35,211 | -1.35% | 56.5만 |
|---|
| 2025.10.24 | ₩35,358 | ₩35,665 | ₩33,994 | ₩35,652 | +0.83% | 111.3만 |
|---|
| 2025.10.23 | ₩34,141 | ₩34,716 | ₩33,913 | ₩34,448 | +0.90% | 66.2만 |
|---|
| 2025.10.22 | ₩34,261 | ₩34,395 | ₩34,047 | ₩34,208 | -0.16% | 60.7만 |
|---|
| 2025.10.21 | ₩34,007 | ₩34,355 | ₩33,913 | ₩34,114 | +0.31% | 44.5만 |
|---|
| 2025.10.20 | ₩33,686 | ₩34,208 | ₩33,686 | ₩34,154 | +1.39% | 34.5만 |
|---|
| 2025.10.17 | ₩33,124 | ₩33,646 | ₩33,071 | ₩33,579 | +1.37% | 46.3만 |
|---|
| 2025.10.16 | ₩33,552 | ₩33,699 | ₩32,790 | ₩33,205 | -1.04% | 47.1만 |
|---|
| 2025.10.15 | ₩34,007 | ₩34,341 | ₩33,485 | ₩33,659 | -1.02% | 58.6만 |
|---|
| 2025.10.14 | ₩33,419 | ₩34,020 | ₩33,338 | ₩33,820 | +1.20% | 45.5만 |
|---|
| 2025.10.13 | ₩33,405 | ₩33,780 | ₩33,245 | ₩33,606 | +0.60% | 27.8만 |
|---|
| 2025.10.10 | ₩33,459 | ₩33,806 | ₩33,071 | ₩33,098 | -1.08% | 70.6만 |
|---|