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 | ₩49,578 | ₩50,072 | ₩48,256 | ₩48,630 | -1.91% | 68.8만 |
| 2026.10.08 | ₩49,498 | ₩50,072 | ₩49,378 | ₩49,738 | +0.49% | 105.1만 |
| 2026.10.07 | ₩48,777 | ₩49,178 | ₩48,269 | ₩48,991 | +0.44% | 123.4만 |
| 2026.10.06 | ₩48,710 | ₩49,204 | ₩48,296 | ₩48,777 | +0.14% | 97.3만 |
| 2026.10.05 | ₩47,935 | ₩48,964 | ₩47,495 | ₩48,657 | +1.50% | 120.1만 |
| 2026.10.02 | ₩47,642 | ₩48,096 | ₩47,361 | ₩47,882 | +0.50% | 154만 |
| 2026.10.01 | ₩46,747 | ₩47,989 | ₩46,600 | ₩47,655 | +1.94% | 91.6만 |
| 2026.09.30 | ₩48,269 | ₩48,603 | ₩46,947 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,960 |
| -2.71% |
| 96.6만 |
| 2026.09.29 | ₩46,747 | ₩48,029 | ₩46,146 | ₩47,869 | +2.40% | 117.6만 |
|---|
| 2026.09.28 | ₩47,601 | ₩47,735 | ₩47,014 | ₩47,041 | -1.18% | 111.3만 |
|---|
| 2026.09.25 | ₩47,869 | ₩47,975 | ₩47,214 | ₩47,615 | -0.53% | 68만 |
|---|
| 2026.09.24 | ₩48,430 | ₩48,683 | ₩47,682 | ₩48,042 | -0.80% | 82.9만 |
|---|
| 2026.09.23 | ₩47,975 | ₩48,723 | ₩47,508 | ₩48,136 | +0.33% | 74.2만 |
|---|
| 2026.09.22 | ₩47,094 | ₩48,323 | ₩47,041 | ₩47,869 | +1.64% | 81.9만 |
|---|
| 2026.09.21 | ₩47,855 | ₩48,176 | ₩46,854 | ₩47,535 | -0.67% | 145.5만 |
|---|
| 2026.09.18 | ₩47,695 | ₩48,189 | ₩47,147 | ₩48,016 | +0.67% | 425.8만 |
|---|
| 2026.09.17 | ₩46,747 | ₩48,336 | ₩46,747 | ₩47,855 | +2.37% | 153.7만 |
|---|
| 2026.09.16 | ₩47,268 | ₩47,682 | ₩46,546 | ₩47,374 | +0.23% | 134만 |
|---|
| 2026.09.15 | ₩47,228 | ₩47,722 | ₩46,667 | ₩47,415 | +0.40% | 92.8만 |
|---|
| 2026.09.14 | ₩47,281 | ₩48,243 | ₩46,667 | ₩46,760 | -1.10% | 114만 |
|---|
| 2026.09.11 | ₩47,561 | ₩47,815 | ₩46,600 | ₩47,027 | -1.12% | 172.9만 |
|---|
| 2026.09.10 | ₩47,735 | ₩48,603 | ₩47,067 | ₩47,214 | -1.09% | 70.8만 |
|---|
| 2026.09.09 | ₩47,708 | ₩48,176 | ₩46,854 | ₩47,521 | -0.39% | 76.9만 |
|---|
| 2026.09.08 | ₩47,481 | ₩47,668 | ₩46,813 | ₩47,254 | -0.48% | 63만 |
|---|
| 2026.09.04 | ₩46,894 | ₩47,374 | ₩46,453 | ₩47,281 | +0.83% | 49.7만 |
|---|
| 2026.09.03 | ₩47,134 | ₩47,762 | ₩46,613 | ₩46,867 | -0.57% | 72.6만 |
|---|
| 2026.09.02 | ₩46,854 | ₩47,869 | ₩46,747 | ₩46,920 | +0.14% | 72.5만 |
|---|
| 2026.09.01 | ₩48,029 | ₩48,269 | ₩46,493 | ₩47,121 | -1.89% | 152.3만 |
|---|
| 2026.08.31 | ₩48,042 | ₩48,323 | ₩46,813 | ₩47,748 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩47,842 | ₩47,882 | ₩47,241 | ₩47,348 | -1.03% | 65.7만 |
|---|
| 2026.08.27 | ₩47,788 | ₩48,323 | ₩47,174 | ₩47,869 | +0.17% | 99.5만 |
|---|
| 2026.08.26 | ₩47,041 | ₩48,109 | ₩46,640 | ₩48,096 | +2.24% | 73.3만 |
|---|
| 2026.08.25 | ₩47,415 | ₩47,762 | ₩47,067 | ₩47,254 | -0.34% | 71.9만 |
|---|
| 2026.08.24 | ₩47,628 | ₩48,096 | ₩46,747 | ₩47,575 | -0.11% | 73.1만 |
|---|
| 2026.08.21 | ₩48,122 | ₩48,536 | ₩47,187 | ₩48,016 | -0.22% | 94.3만 |
|---|
| 2026.08.20 | ₩49,071 | ₩49,271 | ₩47,922 | ₩47,975 | -2.23% | 55.3만 |
|---|
| 2026.08.19 | ₩48,870 | ₩49,284 | ₩48,283 | ₩48,737 | -0.27% | 86.5만 |
|---|
| 2026.08.18 | ₩48,122 | ₩48,550 | ₩47,441 | ₩48,296 | +0.36% | 88.7만 |
|---|
| 2026.08.17 | ₩48,229 | ₩48,243 | ₩47,548 | ₩47,601 | -1.30% | 90.9만 |
|---|
| 2026.08.14 | ₩49,779 | ₩49,792 | ₩48,189 | ₩48,229 | -3.11% | 88.5만 |
|---|
| 2026.08.13 | ₩49,338 | ₩49,992 | ₩49,311 | ₩49,578 | +0.49% | 57.9만 |
|---|
| 2026.08.12 | ₩48,977 | ₩49,752 | ₩48,884 | ₩49,338 | +0.74% | 100.8만 |
|---|
| 2026.08.11 | ₩49,551 | ₩50,299 | ₩49,124 | ₩49,204 | -0.70% | 75.4만 |
|---|
| 2026.08.10 | ₩48,950 | ₩50,273 | ₩48,950 | ₩49,458 | +1.04% | 120.1만 |
|---|
| 2026.08.07 | ₩49,284 | ₩49,431 | ₩48,229 | ₩48,657 | -1.27% | 105.9만 |
|---|
| 2026.08.06 | ₩51,635 | ₩51,635 | ₩49,418 | ₩49,725 | -3.70% | 143.2만 |
|---|
| 2026.08.05 | ₩52,770 | ₩52,784 | ₩51,341 | ₩51,368 | -2.66% | 159.3만 |
|---|
| 2026.08.04 | ₩51,755 | ₩52,610 | ₩51,301 | ₩52,223 | +0.90% | 147.4만 |
|---|
| 2026.08.03 | ₩52,396 | ₩53,331 | ₩51,996 | ₩52,169 | -0.43% | 102.5만 |
|---|
| 2026.07.31 | ₩52,663 | ₩53,425 | ₩52,169 | ₩53,238 | +1.09% | 118.5만 |
|---|
| 2026.07.30 | ₩53,371 | ₩53,705 | ₩52,770 | ₩53,064 | -0.58% | 85.4만 |
|---|
| 2026.07.29 | ₩53,638 | ₩53,839 | ₩52,370 | ₩53,759 | +0.22% | 151.9만 |
|---|
| 2026.07.28 | ₩53,224 | ₩54,560 | ₩52,557 | ₩53,492 | +0.50% | 284만 |
|---|
| 2026.07.27 | ₩50,860 | ₩53,291 | ₩49,845 | ₩53,144 | +4.49% | 187.5만 |
|---|
| 2026.07.24 | ₩53,425 | ₩55,028 | ₩50,500 | ₩50,941 | -4.65% | 437.9만 |
|---|
| 2026.07.23 | ₩48,763 | ₩49,271 | ₩48,390 | ₩48,443 | -0.66% | 147.1만 |
|---|
| 2026.07.22 | ₩48,924 | ₩48,924 | ₩47,802 | ₩48,470 | -0.93% | 118.8만 |
|---|
| 2026.07.21 | ₩48,269 | ₩48,870 | ₩47,722 | ₩48,710 | +0.91% | 70.2만 |
|---|
| 2026.07.20 | ₩49,084 | ₩49,351 | ₩47,054 | ₩47,682 | -2.86% | 108.9만 |
|---|
| 2026.07.17 | ₩49,445 | ₩49,779 | ₩48,723 | ₩48,750 | -1.40% | 109.3만 |
|---|
| 2026.07.16 | ₩49,338 | ₩50,593 | ₩49,324 | ₩49,351 | +0.03% | 271.2만 |
|---|
| 2026.07.15 | ₩48,844 | ₩49,458 | ₩48,670 | ₩49,284 | +0.90% | 101.8만 |
|---|
| 2026.07.14 | ₩48,470 | ₩49,271 | ₩48,176 | ₩48,617 | +0.30% | 95.1만 |
|---|
| 2026.07.13 | ₩47,655 | ₩48,510 | ₩47,481 | ₩48,016 | +0.76% | 95.9만 |
|---|
| 2026.07.10 | ₩46,359 | ₩47,201 | ₩46,186 | ₩47,174 | +1.76% | 101.4만 |
|---|
| 2026.07.09 | ₩45,077 | ₩46,640 | ₩44,877 | ₩45,945 | +1.93% | 101.3만 |
|---|
| 2026.07.08 | ₩44,262 | ₩45,237 | ₩44,222 | ₩45,117 | +1.93% | 113.6만 |
|---|
| 2026.07.07 | ₩44,623 | ₩44,783 | ₩43,768 | ₩44,236 | -0.87% | 81.1만 |
|---|
| 2026.07.06 | ₩44,196 | ₩45,117 | ₩44,196 | ₩44,303 | +0.24% | 83만 |
|---|
| 2026.07.02 | ₩44,743 | ₩44,904 | ₩43,955 | ₩44,356 | -0.87% | 73.3만 |
|---|
| 2026.07.01 | ₩44,156 | ₩44,797 | ₩44,075 | ₩44,543 | +0.88% | 95.8만 |
|---|
| 2026.06.30 | ₩44,369 | ₩44,890 | ₩43,982 | ₩43,995 | -0.84% | 75.3만 |
|---|
| 2026.06.29 | ₩44,383 | ₩45,344 | ₩43,915 | ₩44,877 | +1.11% | 89만 |
|---|
| 2026.06.26 | ₩43,060 | ₩45,037 | ₩42,793 | ₩45,037 | +4.59% | 228.4만 |
|---|
| 2026.06.25 | ₩42,419 | ₩43,301 | ₩41,912 | ₩42,994 | +1.35% | 74.3만 |
|---|
| 2026.06.24 | ₩42,406 | ₩42,793 | ₩41,858 | ₩42,206 | -0.47% | 117만 |
|---|
| 2026.06.23 | ₩42,353 | ₩42,686 | ₩42,032 | ₩42,660 | +0.73% | 113.3만 |
|---|
| 2026.06.22 | ₩41,658 | ₩42,820 | ₩41,658 | ₩42,312 | +1.57% | 156.3만 |
|---|
| 2026.06.18 | ₩41,858 | ₩41,952 | ₩41,110 | ₩41,564 | -0.70% | 364.6만 |
|---|
| 2026.06.17 | ₩41,618 | ₩42,700 | ₩41,044 | ₩41,751 | +0.32% | 89.6만 |
|---|
| 2026.06.16 | ₩41,511 | ₩42,032 | ₩41,351 | ₩41,898 | +0.93% | 132.3만 |
|---|
| 2026.06.15 | ₩41,378 | ₩41,858 | ₩40,883 | ₩41,765 | +0.94% | 97.9만 |
|---|
| 2026.06.12 | ₩41,965 | ₩43,060 | ₩41,965 | ₩42,366 | +0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩42,379 | ₩42,580 | ₩41,364 | ₩41,992 | -0.91% | 87.8만 |
|---|
| 2026.06.10 | ₩41,618 | ₩42,593 | ₩41,324 | ₩42,005 | +0.93% | 94.3만 |
|---|
| 2026.06.09 | ₩40,162 | ₩41,685 | ₩39,988 | ₩41,578 | +3.53% | 97.8만 |
|---|
| 2026.06.08 | ₩40,042 | ₩40,683 | ₩39,828 | ₩40,269 | +0.57% | 85.7만 |
|---|
| 2026.06.05 | ₩39,695 | ₩40,095 | ₩39,027 | ₩39,842 | +0.37% | 62.1만 |
|---|
| 2026.06.04 | ₩38,826 | ₩39,908 | ₩38,826 | ₩39,708 | +2.27% | 59.3만 |
|---|
| 2026.06.03 | ₩38,479 | ₩39,347 | ₩38,412 | ₩39,000 | +1.35% | 54.1만 |
|---|
| 2026.06.02 | ₩38,973 | ₩39,441 | ₩38,412 | ₩38,479 | -1.27% | 59.3만 |
|---|
| 2026.06.01 | ₩38,559 | ₩39,321 | ₩38,266 | ₩39,080 | +1.35% | 73.3만 |
|---|
| 2026.05.29 | ₩37,437 | ₩38,693 | ₩37,437 | ₩38,479 | +2.78% | 87만 |
|---|
| 2026.05.28 | ₩38,319 | ₩38,586 | ₩37,785 | ₩38,012 | -0.80% | 57.7만 |
|---|
| 2026.05.27 | ₩38,880 | ₩39,147 | ₩38,239 | ₩38,439 | -1.13% | 53.6만 |
|---|
| 2026.05.26 | ₩39,134 | ₩39,735 | ₩38,987 | ₩39,227 | +0.24% | 79.5만 |
|---|
| 2026.05.22 | ₩38,586 | ₩39,494 | ₩38,493 | ₩39,401 | +2.11% | 90.7만 |
|---|
| 2026.05.21 | ₩38,893 | ₩39,013 | ₩38,386 | ₩38,586 | -0.79% | 80.4만 |
|---|
| 2026.05.20 | ₩38,212 | ₩38,960 | ₩38,052 | ₩38,853 | +1.68% | 86.4만 |
|---|
| 2026.05.19 | ₩38,746 | ₩38,907 | ₩38,065 | ₩38,159 | -1.52% | 70만 |
|---|
| 2026.05.18 | ₩38,052 | ₩39,374 | ₩37,958 | ₩38,907 | +2.25% | 97.3만 |
|---|
| 2026.05.15 | ₩37,504 | ₩38,212 | ₩37,331 | ₩37,998 | +1.32% | 74.1만 |
|---|
| 2026.05.14 | ₩36,863 | ₩37,664 | ₩36,623 | ₩37,451 | +1.59% | 79.8만 |
|---|
| 2026.05.13 | ₩36,382 | ₩36,770 | ₩36,329 | ₩36,569 | +0.51% | 71.7만 |
|---|
| 2026.05.12 | ₩36,422 | ₩36,716 | ₩35,648 | ₩36,583 | +0.44% | 73.9만 |
|---|
| 2026.05.11 | ₩36,342 | ₩36,796 | ₩36,022 | ₩36,302 | -0.11% | 52.3만 |
|---|
| 2026.05.08 | ₩35,875 | ₩36,489 | ₩35,474 | ₩36,155 | +0.78% | 60.3만 |
|---|
| 2026.05.07 | ₩35,581 | ₩36,462 | ₩35,341 | ₩35,928 | +0.98% | 80만 |
|---|
| 2026.05.06 | ₩36,529 | ₩36,796 | ₩35,554 | ₩35,808 | -1.97% | 101.6만 |
|---|
| 2026.05.05 | ₩36,676 | ₩37,130 | ₩36,382 | ₩36,903 | +0.62% | 91.3만 |
|---|
| 2026.05.04 | ₩36,062 | ₩36,649 | ₩35,848 | ₩36,623 | +1.56% | 81만 |
|---|
| 2026.05.01 | ₩36,035 | ₩36,409 | ₩35,314 | ₩36,195 | +0.44% | 75.8만 |
|---|
| 2026.04.30 | ₩35,661 | ₩36,249 | ₩35,220 | ₩36,022 | +1.01% | 81.6만 |
|---|
| 2026.04.29 | ₩35,835 | ₩36,275 | ₩34,953 | ₩36,075 | +0.67% | 134.5만 |
|---|
| 2026.04.28 | ₩35,674 | ₩36,903 | ₩35,381 | ₩35,835 | +0.45% | 121.8만 |
|---|
| 2026.04.27 | ₩34,846 | ₩35,768 | ₩34,219 | ₩35,060 | +0.61% | 170.2만 |
|---|
| 2026.04.24 | ₩38,399 | ₩39,801 | ₩33,337 | ₩34,873 | -9.18% | 319만 |
|---|
| 2026.04.23 | ₩31,026 | ₩31,574 | ₩30,893 | ₩31,440 | +1.33% | 81.7만 |
|---|
| 2026.04.22 | ₩31,641 | ₩31,694 | ₩30,866 | ₩30,960 | -2.15% | 61.7만 |
|---|
| 2026.04.21 | ₩31,507 | ₩31,748 | ₩31,067 | ₩31,614 | +0.34% | 55.1만 |
|---|
| 2026.04.20 | ₩31,093 | ₩31,681 | ₩30,906 | ₩31,534 | +1.42% | 52.4만 |
|---|
| 2026.04.17 | ₩31,200 | ₩31,587 | ₩30,906 | ₩31,294 | +0.30% | 63.4만 |
|---|
| 2026.04.16 | ₩31,828 | ₩32,108 | ₩31,107 | ₩31,254 | -1.80% | 54.5만 |
|---|
| 2026.04.15 | ₩31,133 | ₩31,908 | ₩31,026 | ₩31,868 | +2.36% | 52.6만 |
|---|
| 2026.04.14 | ₩30,799 | ₩31,200 | ₩30,479 | ₩31,160 | +1.17% | 78.7만 |
|---|
| 2026.04.13 | ₩31,133 | ₩31,133 | ₩30,425 | ₩30,906 | -0.73% | 49.1만 |
|---|
| 2026.04.10 | ₩31,761 | ₩31,814 | ₩30,986 | ₩31,213 | -1.72% | 44.7만 |
|---|
| 2026.04.09 | ₩31,774 | ₩32,122 | ₩31,561 | ₩31,935 | +0.50% | 68.2만 |
|---|
| 2026.04.08 | ₩31,414 | ₩32,068 | ₩31,334 | ₩31,855 | +1.40% | 72.5만 |
|---|
| 2026.04.07 | ₩30,973 | ₩31,788 | ₩30,973 | ₩31,494 | +1.68% | 53.7만 |
|---|
| 2026.04.06 | ₩30,986 | ₩31,240 | ₩30,906 | ₩31,026 | +0.13% | 100.8만 |
|---|
| 2026.04.02 | ₩30,773 | ₩31,414 | ₩30,252 | ₩31,320 | +1.78% | 69.4만 |
|---|
| 2026.04.01 | ₩30,506 | ₩30,920 | ₩30,185 | ₩30,799 | +0.96% | 91.8만 |
|---|
| 2026.03.31 | ₩31,267 | ₩31,267 | ₩30,519 | ₩30,813 | -1.45% | 60.1만 |
|---|
| 2026.03.30 | ₩31,080 | ₩31,280 | ₩30,733 | ₩30,799 | -0.90% | 43.8만 |
|---|
| 2026.03.27 | ₩31,294 | ₩31,481 | ₩30,986 | ₩31,200 | -0.30% | 55.9만 |
|---|
| 2026.03.26 | ₩30,679 | ₩31,467 | ₩30,679 | ₩31,347 | +2.18% | 43.1만 |
|---|
| 2026.03.25 | ₩31,053 | ₩31,053 | ₩30,332 | ₩30,839 | -0.69% | 68.2만 |
|---|
| 2026.03.24 | ₩30,532 | ₩31,213 | ₩30,532 | ₩30,679 | +0.48% | 92.4만 |
|---|
| 2026.03.23 | ₩30,252 | ₩31,213 | ₩30,252 | ₩30,572 | +1.06% | 84.3만 |
|---|
| 2026.03.20 | ₩30,252 | ₩30,385 | ₩29,664 | ₩30,238 | -0.04% | 333.8만 |
|---|
| 2026.03.19 | ₩30,145 | ₩30,506 | ₩29,891 | ₩30,198 | +0.18% | 57.8만 |
|---|
| 2026.03.18 | ₩31,067 | ₩31,120 | ₩30,359 | ₩30,412 | -2.11% | 62.5만 |
|---|
| 2026.03.17 | ₩30,626 | ₩30,960 | ₩30,599 | ₩30,826 | +0.65% | 65.1만 |
|---|
| 2026.03.16 | ₩30,626 | ₩30,799 | ₩30,145 | ₩30,172 | -1.48% | 68만 |
|---|
| 2026.03.13 | ₩31,026 | ₩31,026 | ₩30,319 | ₩30,452 | -1.85% | 68.5만 |
|---|
| 2026.03.12 | ₩31,160 | ₩31,307 | ₩30,826 | ₩30,839 | -1.03% | 71.7만 |
|---|
| 2026.03.11 | ₩31,227 | ₩31,734 | ₩31,120 | ₩31,507 | +0.90% | 58.4만 |
|---|
| 2026.03.10 | ₩31,561 | ₩31,935 | ₩31,320 | ₩31,481 | -0.25% | 53.3만 |
|---|
| 2026.03.09 | ₩32,415 | ₩32,415 | ₩31,000 | ₩31,507 | -2.80% | 107.4만 |
|---|
| 2026.03.06 | ₩33,057 | ₩33,270 | ₩32,215 | ₩32,616 | -1.33% | 52.6만 |
|---|
| 2026.03.05 | ₩32,482 | ₩33,190 | ₩32,482 | ₩32,816 | +1.03% | 78.2만 |
|---|
| 2026.03.04 | ₩32,749 | ₩33,123 | ₩32,429 | ₩32,789 | +0.12% | 54.5만 |
|---|
| 2026.03.03 | ₩31,334 | ₩33,083 | ₩31,334 | ₩32,709 | +4.39% | 78만 |
|---|
| 2026.03.02 | ₩33,284 | ₩33,537 | ₩32,910 | ₩33,364 | +0.24% | 76.4만 |
|---|
| 2026.02.27 | ₩33,391 | ₩33,764 | ₩33,217 | ₩33,324 | -0.20% | 92.6만 |
|---|
| 2026.02.26 | ₩33,925 | ₩34,272 | ₩33,364 | ₩33,618 | -0.91% | 78.3만 |
|---|
| 2026.02.25 | ₩33,684 | ₩33,978 | ₩33,150 | ₩33,938 | +0.75% | 62.9만 |
|---|
| 2026.02.24 | ₩33,444 | ₩34,005 | ₩33,123 | ₩33,604 | +0.48% | 94만 |
|---|
| 2026.02.23 | ₩33,230 | ₩33,537 | ₩31,961 | ₩33,457 | +0.68% | 147.8만 |
|---|
| 2026.02.20 | ₩33,925 | ₩35,407 | ₩32,562 | ₩33,350 | -1.69% | 164.5만 |
|---|
| 2026.02.19 | ₩35,180 | ₩35,621 | ₩34,820 | ₩35,514 | +0.95% | 83.4만 |
|---|
| 2026.02.18 | ₩35,648 | ₩36,088 | ₩34,886 | ₩35,300 | -0.97% | 84.7만 |
|---|
| 2026.02.17 | ₩35,621 | ₩35,768 | ₩34,846 | ₩35,554 | -0.19% | 80.8만 |
|---|
| 2026.02.13 | ₩35,140 | ₩35,835 | ₩34,993 | ₩35,781 | +1.82% | 63.1만 |
|---|
| 2026.02.12 | ₩36,770 | ₩36,863 | ₩34,619 | ₩35,194 | -4.29% | 76.3만 |
|---|
| 2026.02.11 | ₩36,235 | ₩36,609 | ₩35,901 | ₩36,543 | +0.85% | 58.3만 |
|---|
| 2026.02.10 | ₩36,796 | ₩36,917 | ₩35,955 | ₩36,142 | -1.78% | 125.5만 |
|---|
| 2026.02.09 | ₩37,144 | ₩37,424 | ₩36,796 | ₩36,863 | -0.76% | 44.5만 |
|---|
| 2026.02.06 | ₩36,689 | ₩37,504 | ₩36,663 | ₩37,384 | +1.89% | 101.4만 |
|---|
| 2026.02.05 | ₩36,770 | ₩37,023 | ₩36,369 | ₩36,516 | -0.69% | 61.6만 |
|---|
| 2026.02.04 | ₩36,316 | ₩37,291 | ₩36,316 | ₩36,703 | +1.07% | 67.7만 |
|---|
| 2026.02.03 | ₩35,714 | ₩36,823 | ₩35,327 | ₩35,995 | +0.79% | 67.3만 |
|---|
| 2026.02.02 | ₩35,621 | ₩36,316 | ₩35,207 | ₩36,182 | +1.57% | 59.1만 |
|---|
| 2026.01.30 | ₩35,274 | ₩36,022 | ₩34,886 | ₩35,942 | +1.89% | 114.2만 |
|---|
| 2026.01.29 | ₩34,993 | ₩35,942 | ₩34,820 | ₩35,728 | +2.10% | 64.3만 |
|---|
| 2026.01.28 | ₩35,354 | ₩35,461 | ₩34,125 | ₩34,366 | -2.80% | 86만 |
|---|
| 2026.01.27 | ₩34,713 | ₩35,033 | ₩34,579 | ₩34,753 | +0.12% | 50.6만 |
|---|
| 2026.01.26 | ₩35,394 | ₩35,661 | ₩34,673 | ₩34,780 | -1.74% | 58.5만 |
|---|
| 2026.01.23 | ₩35,287 | ₩35,701 | ₩34,993 | ₩35,287 | 0.00% | 40.7만 |
|---|
| 2026.01.22 | ₩35,781 | ₩35,982 | ₩35,180 | ₩35,474 | -0.86% | 49.5만 |
|---|
| 2026.01.21 | ₩35,154 | ₩36,022 | ₩35,127 | ₩35,568 | +1.18% | 69만 |
|---|
| 2026.01.20 | ₩37,077 | ₩37,424 | ₩34,512 | ₩34,606 | -6.66% | 132.2만 |
|---|
| 2026.01.16 | ₩37,451 | ₩37,518 | ₩36,489 | ₩36,863 | -1.57% | 117.5만 |
|---|
| 2026.01.15 | ₩36,489 | ₩37,611 | ₩36,382 | ₩37,477 | +2.71% | 103.3만 |
|---|
| 2026.01.14 | ₩36,970 | ₩37,331 | ₩36,249 | ₩36,569 | -1.08% | 105만 |
|---|
| 2026.01.13 | ₩36,476 | ₩37,063 | ₩36,249 | ₩36,836 | +0.99% | 234.4만 |
|---|
| 2026.01.12 | ₩36,075 | ₩36,676 | ₩35,968 | ₩36,396 | +0.89% | 115.3만 |
|---|
| 2026.01.09 | ₩36,088 | ₩36,583 | ₩35,835 | ₩36,155 | +0.19% | 95.5만 |
|---|
| 2026.01.08 | ₩35,100 | ₩36,462 | ₩35,047 | ₩35,928 | +2.36% | 136.8만 |
|---|
| 2026.01.07 | ₩35,020 | ₩35,487 | ₩34,833 | ₩35,127 | +0.31% | 106.6만 |
|---|
| 2026.01.06 | ₩33,992 | ₩34,980 | ₩33,698 | ₩34,926 | +2.75% | 126.8만 |
|---|
| 2026.01.05 | ₩32,723 | ₩34,045 | ₩32,723 | ₩33,951 | +3.76% | 114.1만 |
|---|
| 2026.01.02 | ₩31,307 | ₩32,362 | ₩31,307 | ₩32,215 | +2.90% | 104.6만 |
|---|
| 2025.12.31 | ₩31,734 | ₩31,761 | ₩31,280 | ₩31,294 | -1.39% | 42.2만 |
|---|
| 2025.12.30 | ₩31,734 | ₩31,881 | ₩31,547 | ₩31,574 | -0.51% | 55.2만 |
|---|
| 2025.12.29 | ₩31,521 | ₩31,708 | ₩31,360 | ₩31,654 | +0.42% | 41.6만 |
|---|
| 2025.12.26 | ₩31,254 | ₩31,494 | ₩31,067 | ₩31,454 | +0.64% | 38.7만 |
|---|
| 2025.12.24 | ₩31,053 | ₩31,387 | ₩31,026 | ₩31,387 | +1.08% | 39.7만 |
|---|
| 2025.12.23 | ₩31,227 | ₩31,294 | ₩30,839 | ₩31,200 | -0.09% | 49.7만 |
|---|
| 2025.12.22 | ₩31,320 | ₩31,734 | ₩30,799 | ₩31,107 | -0.68% | 68.5만 |
|---|
| 2025.12.19 | ₩31,601 | ₩31,681 | ₩31,147 | ₩31,494 | -0.34% | 266.6만 |
|---|
| 2025.12.18 | ₩31,467 | ₩31,895 | ₩31,307 | ₩31,587 | +0.38% | 251.3만 |
|---|
| 2025.12.17 | ₩31,668 | ₩32,001 | ₩31,440 | ₩31,454 | -0.67% | 87.4만 |
|---|
| 2025.12.16 | ₩32,536 | ₩32,536 | ₩31,534 | ₩31,614 | -2.83% | 119.4만 |
|---|
| 2025.12.15 | ₩32,335 | ₩32,803 | ₩31,494 | ₩32,709 | +1.16% | 215.1만 |
|---|
| 2025.12.12 | ₩32,162 | ₩32,482 | ₩31,948 | ₩32,349 | +0.58% | 79.6만 |
|---|
| 2025.12.11 | ₩32,015 | ₩32,442 | ₩31,801 | ₩32,108 | +0.29% | 108.2만 |
|---|
| 2025.12.10 | ₩32,389 | ₩32,389 | ₩31,761 | ₩32,001 | -1.20% | 146.5만 |
|---|
| 2025.12.09 | ₩32,042 | ₩32,536 | ₩31,881 | ₩32,415 | +1.17% | 109.4만 |
|---|
| 2025.12.08 | ₩32,429 | ₩32,429 | ₩31,654 | ₩31,828 | -1.85% | 86.5만 |
|---|
| 2025.12.05 | ₩32,522 | ₩33,284 | ₩32,095 | ₩32,335 | -0.57% | 80.8만 |
|---|
| 2025.12.04 | ₩31,614 | ₩32,148 | ₩31,574 | ₩32,095 | +1.52% | 59.6만 |
|---|
| 2025.12.03 | ₩31,294 | ₩31,734 | ₩31,147 | ₩31,721 | +1.37% | 52.4만 |
|---|
| 2025.12.02 | ₩31,133 | ₩31,307 | ₩30,559 | ₩31,307 | +0.56% | 68.8만 |
|---|
| 2025.12.01 | ₩31,133 | ₩31,374 | ₩31,013 | ₩31,133 | 0.00% | 57만 |
|---|
| 2025.11.28 | ₩31,534 | ₩31,627 | ₩30,799 | ₩30,960 | -1.82% | 31.6만 |
|---|
| 2025.11.26 | ₩31,788 | ₩32,108 | ₩31,574 | ₩31,641 | -0.46% | 75.9만 |
|---|
| 2025.11.25 | ₩31,668 | ₩31,988 | ₩31,187 | ₩31,774 | +0.34% | 51.8만 |
|---|
| 2025.11.24 | ₩31,721 | ₩31,921 | ₩31,334 | ₩31,868 | +0.46% | 74.1만 |
|---|
| 2025.11.21 | ₩30,880 | ₩32,095 | ₩30,465 | ₩32,001 | +3.63% | 91.1만 |
|---|
| 2025.11.20 | ₩31,240 | ₩31,400 | ₩30,719 | ₩30,786 | -1.45% | 67.4만 |
|---|
| 2025.11.19 | ₩31,627 | ₩31,708 | ₩31,120 | ₩31,133 | -1.56% | 68만 |
|---|
| 2025.11.18 | ₩31,814 | ₩32,269 | ₩31,454 | ₩31,895 | +0.25% | 60.3만 |
|---|
| 2025.11.17 | ₩33,391 | ₩33,391 | ₩31,721 | ₩31,841 | -4.64% | 100.4만 |
|---|
| 2025.11.14 | ₩33,337 | ₩33,684 | ₩33,043 | ₩33,404 | +0.20% | 73.6만 |
|---|
| 2025.11.13 | ₩32,402 | ₩33,391 | ₩32,402 | ₩33,230 | +2.56% | 82.1만 |
|---|
| 2025.11.12 | ₩32,389 | ₩32,643 | ₩31,601 | ₩32,429 | +0.12% | 113.9만 |
|---|
| 2025.11.11 | ₩34,366 | ₩34,459 | ₩32,295 | ₩32,536 | -5.32% | 128.5만 |
|---|
| 2025.11.10 | ₩34,165 | ₩34,379 | ₩33,805 | ₩34,165 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩34,753 | ₩35,073 | ₩34,032 | ₩34,125 | -1.81% | 56.3만 |
|---|
| 2025.11.06 | ₩34,205 | ₩34,940 | ₩33,858 | ₩34,739 | +1.56% | 58.1만 |
|---|
| 2025.11.05 | ₩34,619 | ₩34,873 | ₩34,245 | ₩34,285 | -0.96% | 76.2만 |
|---|
| 2025.11.04 | ₩34,392 | ₩34,953 | ₩34,192 | ₩34,459 | +0.19% | 69만 |
|---|
| 2025.11.03 | ₩34,499 | ₩34,980 | ₩34,125 | ₩34,860 | +1.05% | 55.8만 |
|---|
| 2025.10.31 | ₩34,459 | ₩34,940 | ₩34,392 | ₩34,526 | +0.19% | 59.3만 |
|---|
| 2025.10.30 | ₩34,285 | ₩35,100 | ₩34,285 | ₩34,593 | +0.90% | 63.6만 |
|---|
| 2025.10.29 | ₩34,205 | ₩34,913 | ₩34,165 | ₩34,299 | +0.27% | 67.5만 |
|---|
| 2025.10.28 | ₩35,260 | ₩35,341 | ₩34,072 | ₩34,432 | -2.35% | 89.2만 |
|---|
| 2025.10.27 | ₩35,648 | ₩35,861 | ₩35,127 | ₩35,167 | -1.35% | 56.5만 |
|---|
| 2025.10.24 | ₩35,314 | ₩35,621 | ₩33,951 | ₩35,608 | +0.83% | 111.3만 |
|---|
| 2025.10.23 | ₩34,098 | ₩34,673 | ₩33,871 | ₩34,406 | +0.90% | 66.2만 |
|---|
| 2025.10.22 | ₩34,219 | ₩34,352 | ₩34,005 | ₩34,165 | -0.16% | 60.7만 |
|---|
| 2025.10.21 | ₩33,965 | ₩34,312 | ₩33,871 | ₩34,072 | +0.31% | 44.5만 |
|---|
| 2025.10.20 | ₩33,644 | ₩34,165 | ₩33,644 | ₩34,112 | +1.39% | 34.5만 |
|---|
| 2025.10.17 | ₩33,083 | ₩33,604 | ₩33,030 | ₩33,537 | +1.37% | 46.3만 |
|---|
| 2025.10.16 | ₩33,511 | ₩33,658 | ₩32,749 | ₩33,163 | -1.04% | 47.1만 |
|---|
| 2025.10.15 | ₩33,965 | ₩34,299 | ₩33,444 | ₩33,618 | -1.02% | 58.6만 |
|---|
| 2025.10.14 | ₩33,377 | ₩33,978 | ₩33,297 | ₩33,778 | +1.20% | 45.5만 |
|---|
| 2025.10.13 | ₩33,364 | ₩33,738 | ₩33,204 | ₩33,564 | +0.60% | 27.8만 |
|---|
| 2025.10.10 | ₩33,417 | ₩33,764 | ₩33,030 | ₩33,057 | -1.08% | 70.6만 |
|---|
| 2025.10.09 | ₩34,299 | ₩34,392 | ₩33,471 | ₩33,631 | -1.95% | 46.9만 |
|---|
| 2025.10.08 | ₩34,179 | ₩34,325 | ₩33,858 | ₩34,125 | -0.16% | 31.9만 |
|---|
| 2025.10.07 | ₩34,713 | ₩34,953 | ₩33,951 | ₩34,339 | -1.08% | 46.7만 |
|---|
| 2025.10.06 | ₩34,846 | ₩35,087 | ₩34,633 | ₩34,699 | -0.42% | 52.4만 |
|---|
| 2025.10.03 | ₩35,060 | ₩35,461 | ₩34,793 | ₩34,820 | -0.69% | 47.4만 |
|---|
| 2025.10.02 | ₩34,739 | ₩35,127 | ₩34,098 | ₩34,820 | +0.23% | 42.9만 |
|---|