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 | ₩49,662 | ₩50,157 | ₩48,338 | ₩48,712 | -1.91% | 68.8만 |
| 2026.10.08 | ₩49,582 | ₩50,157 | ₩49,461 | ₩49,823 | +0.49% | 105.1만 |
| 2026.10.07 | ₩48,859 | ₩49,261 | ₩48,351 | ₩49,073 | +0.44% | 123.4만 |
| 2026.10.06 | ₩48,792 | ₩49,287 | ₩48,378 | ₩48,859 | +0.14% | 97.3만 |
| 2026.10.05 | ₩48,017 | ₩49,047 | ₩47,575 | ₩48,739 | +1.50% | 120.1만 |
| 2026.10.02 | ₩47,722 | ₩48,177 | ₩47,441 | ₩47,963 | +0.50% | 154만 |
| 2026.10.01 | ₩46,826 | ₩48,070 | ₩46,679 | ₩47,736 | +1.94% | 91.6만 |
| 2026.09.30 | ₩48,351 | ₩48,685 | ₩47,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,040 |
| -2.71% |
| 96.6만 |
| 2026.09.29 | ₩46,826 | ₩48,110 | ₩46,224 | ₩47,950 | +2.40% | 117.6만 |
|---|
| 2026.09.28 | ₩47,682 | ₩47,816 | ₩47,093 | ₩47,120 | -1.18% | 111.3만 |
|---|
| 2026.09.25 | ₩47,950 | ₩48,057 | ₩47,294 | ₩47,695 | -0.53% | 68만 |
|---|
| 2026.09.24 | ₩48,512 | ₩48,766 | ₩47,762 | ₩48,124 | -0.80% | 82.9만 |
|---|
| 2026.09.23 | ₩48,057 | ₩48,806 | ₩47,588 | ₩48,217 | +0.33% | 74.2만 |
|---|
| 2026.09.22 | ₩47,174 | ₩48,404 | ₩47,120 | ₩47,950 | +1.64% | 81.9만 |
|---|
| 2026.09.21 | ₩47,936 | ₩48,257 | ₩46,933 | ₩47,615 | -0.67% | 145.5만 |
|---|
| 2026.09.18 | ₩47,776 | ₩48,271 | ₩47,227 | ₩48,097 | +0.67% | 425.8만 |
|---|
| 2026.09.17 | ₩46,826 | ₩48,418 | ₩46,826 | ₩47,936 | +2.37% | 153.7만 |
|---|
| 2026.09.16 | ₩47,348 | ₩47,762 | ₩46,625 | ₩47,455 | +0.23% | 134만 |
|---|
| 2026.09.15 | ₩47,307 | ₩47,802 | ₩46,746 | ₩47,495 | +0.40% | 92.8만 |
|---|
| 2026.09.14 | ₩47,361 | ₩48,324 | ₩46,746 | ₩46,839 | -1.10% | 114만 |
|---|
| 2026.09.11 | ₩47,642 | ₩47,896 | ₩46,679 | ₩47,107 | -1.12% | 172.9만 |
|---|
| 2026.09.10 | ₩47,816 | ₩48,685 | ₩47,147 | ₩47,294 | -1.09% | 70.8만 |
|---|
| 2026.09.09 | ₩47,789 | ₩48,257 | ₩46,933 | ₩47,602 | -0.39% | 76.9만 |
|---|
| 2026.09.08 | ₩47,562 | ₩47,749 | ₩46,893 | ₩47,334 | -0.48% | 63만 |
|---|
| 2026.09.04 | ₩46,973 | ₩47,455 | ₩46,531 | ₩47,361 | +0.83% | 49.7만 |
|---|
| 2026.09.03 | ₩47,214 | ₩47,843 | ₩46,692 | ₩46,946 | -0.57% | 72.6만 |
|---|
| 2026.09.02 | ₩46,933 | ₩47,950 | ₩46,826 | ₩47,000 | +0.14% | 72.5만 |
|---|
| 2026.09.01 | ₩48,110 | ₩48,351 | ₩46,572 | ₩47,200 | -1.89% | 152.3만 |
|---|
| 2026.08.31 | ₩48,124 | ₩48,404 | ₩46,893 | ₩47,829 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩47,923 | ₩47,963 | ₩47,321 | ₩47,428 | -1.03% | 65.7만 |
|---|
| 2026.08.27 | ₩47,869 | ₩48,404 | ₩47,254 | ₩47,950 | +0.17% | 99.5만 |
|---|
| 2026.08.26 | ₩47,120 | ₩48,190 | ₩46,719 | ₩48,177 | +2.24% | 73.3만 |
|---|
| 2026.08.25 | ₩47,495 | ₩47,843 | ₩47,147 | ₩47,334 | -0.34% | 71.9만 |
|---|
| 2026.08.24 | ₩47,709 | ₩48,177 | ₩46,826 | ₩47,655 | -0.11% | 73.1만 |
|---|
| 2026.08.21 | ₩48,204 | ₩48,619 | ₩47,267 | ₩48,097 | -0.22% | 94.3만 |
|---|
| 2026.08.20 | ₩49,154 | ₩49,354 | ₩48,003 | ₩48,057 | -2.23% | 55.3만 |
|---|
| 2026.08.19 | ₩48,953 | ₩49,368 | ₩48,364 | ₩48,819 | -0.27% | 86.5만 |
|---|
| 2026.08.18 | ₩48,204 | ₩48,632 | ₩47,521 | ₩48,378 | +0.36% | 88.7만 |
|---|
| 2026.08.17 | ₩48,311 | ₩48,324 | ₩47,629 | ₩47,682 | -1.30% | 90.9만 |
|---|
| 2026.08.14 | ₩49,863 | ₩49,876 | ₩48,271 | ₩48,311 | -3.11% | 88.5만 |
|---|
| 2026.08.13 | ₩49,421 | ₩50,077 | ₩49,395 | ₩49,662 | +0.49% | 57.9만 |
|---|
| 2026.08.12 | ₩49,060 | ₩49,836 | ₩48,966 | ₩49,421 | +0.74% | 100.8만 |
|---|
| 2026.08.11 | ₩49,635 | ₩50,385 | ₩49,207 | ₩49,287 | -0.70% | 75.4만 |
|---|
| 2026.08.10 | ₩49,033 | ₩50,358 | ₩49,033 | ₩49,542 | +1.04% | 120.1만 |
|---|
| 2026.08.07 | ₩49,368 | ₩49,515 | ₩48,311 | ₩48,739 | -1.27% | 105.9만 |
|---|
| 2026.08.06 | ₩51,722 | ₩51,722 | ₩49,502 | ₩49,809 | -3.70% | 143.2만 |
|---|
| 2026.08.05 | ₩52,860 | ₩52,873 | ₩51,428 | ₩51,455 | -2.66% | 159.3만 |
|---|
| 2026.08.04 | ₩51,843 | ₩52,699 | ₩51,388 | ₩52,311 | +0.90% | 147.4만 |
|---|
| 2026.08.03 | ₩52,485 | ₩53,422 | ₩52,084 | ₩52,258 | -0.43% | 102.5만 |
|---|
| 2026.07.31 | ₩52,753 | ₩53,515 | ₩52,258 | ₩53,328 | +1.09% | 118.5만 |
|---|
| 2026.07.30 | ₩53,462 | ₩53,796 | ₩52,860 | ₩53,154 | -0.58% | 85.4만 |
|---|
| 2026.07.29 | ₩53,729 | ₩53,930 | ₩52,458 | ₩53,850 | +0.22% | 151.9만 |
|---|
| 2026.07.28 | ₩53,315 | ₩54,652 | ₩52,646 | ₩53,582 | +0.50% | 284만 |
|---|
| 2026.07.27 | ₩50,946 | ₩53,381 | ₩49,930 | ₩53,234 | +4.49% | 187.5만 |
|---|
| 2026.07.24 | ₩53,515 | ₩55,121 | ₩50,585 | ₩51,027 | -4.65% | 437.9만 |
|---|
| 2026.07.23 | ₩48,846 | ₩49,354 | ₩48,471 | ₩48,525 | -0.66% | 147.1만 |
|---|
| 2026.07.22 | ₩49,007 | ₩49,007 | ₩47,883 | ₩48,552 | -0.93% | 118.8만 |
|---|
| 2026.07.21 | ₩48,351 | ₩48,953 | ₩47,802 | ₩48,792 | +0.91% | 70.2만 |
|---|
| 2026.07.20 | ₩49,167 | ₩49,435 | ₩47,134 | ₩47,762 | -2.86% | 108.9만 |
|---|
| 2026.07.17 | ₩49,528 | ₩49,863 | ₩48,806 | ₩48,833 | -1.40% | 109.3만 |
|---|
| 2026.07.16 | ₩49,421 | ₩50,679 | ₩49,408 | ₩49,435 | +0.03% | 271.2만 |
|---|
| 2026.07.15 | ₩48,926 | ₩49,542 | ₩48,752 | ₩49,368 | +0.90% | 101.8만 |
|---|
| 2026.07.14 | ₩48,552 | ₩49,354 | ₩48,257 | ₩48,699 | +0.30% | 95.1만 |
|---|
| 2026.07.13 | ₩47,736 | ₩48,592 | ₩47,562 | ₩48,097 | +0.76% | 95.9만 |
|---|
| 2026.07.10 | ₩46,438 | ₩47,281 | ₩46,264 | ₩47,254 | +1.76% | 101.4만 |
|---|
| 2026.07.09 | ₩45,153 | ₩46,719 | ₩44,953 | ₩46,023 | +1.93% | 101.3만 |
|---|
| 2026.07.08 | ₩44,337 | ₩45,314 | ₩44,297 | ₩45,194 | +1.93% | 113.6만 |
|---|
| 2026.07.07 | ₩44,699 | ₩44,859 | ₩43,842 | ₩44,311 | -0.87% | 81.1만 |
|---|
| 2026.07.06 | ₩44,270 | ₩45,194 | ₩44,270 | ₩44,377 | +0.24% | 83만 |
|---|
| 2026.07.02 | ₩44,819 | ₩44,980 | ₩44,030 | ₩44,431 | -0.87% | 73.3만 |
|---|
| 2026.07.01 | ₩44,230 | ₩44,872 | ₩44,150 | ₩44,618 | +0.88% | 95.8만 |
|---|
| 2026.06.30 | ₩44,444 | ₩44,966 | ₩44,056 | ₩44,070 | -0.84% | 75.3만 |
|---|
| 2026.06.29 | ₩44,458 | ₩45,421 | ₩43,989 | ₩44,953 | +1.11% | 89만 |
|---|
| 2026.06.26 | ₩43,133 | ₩45,113 | ₩42,866 | ₩45,113 | +4.59% | 228.4만 |
|---|
| 2026.06.25 | ₩42,491 | ₩43,374 | ₩41,983 | ₩43,066 | +1.35% | 74.3만 |
|---|
| 2026.06.24 | ₩42,478 | ₩42,866 | ₩41,929 | ₩42,277 | -0.47% | 117만 |
|---|
| 2026.06.23 | ₩42,424 | ₩42,759 | ₩42,103 | ₩42,732 | +0.73% | 113.3만 |
|---|
| 2026.06.22 | ₩41,728 | ₩42,892 | ₩41,728 | ₩42,384 | +1.57% | 156.3만 |
|---|
| 2026.06.18 | ₩41,929 | ₩42,023 | ₩41,180 | ₩41,635 | -0.70% | 364.6만 |
|---|
| 2026.06.17 | ₩41,688 | ₩42,772 | ₩41,113 | ₩41,822 | +0.32% | 89.6만 |
|---|
| 2026.06.16 | ₩41,581 | ₩42,103 | ₩41,421 | ₩41,969 | +0.93% | 132.3만 |
|---|
| 2026.06.15 | ₩41,448 | ₩41,929 | ₩40,953 | ₩41,836 | +0.94% | 97.9만 |
|---|
| 2026.06.12 | ₩42,036 | ₩43,133 | ₩42,036 | ₩42,438 | +0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩42,451 | ₩42,652 | ₩41,434 | ₩42,063 | -0.91% | 87.8만 |
|---|
| 2026.06.10 | ₩41,688 | ₩42,665 | ₩41,394 | ₩42,076 | +0.93% | 94.3만 |
|---|
| 2026.06.09 | ₩40,230 | ₩41,755 | ₩40,056 | ₩41,648 | +3.53% | 97.8만 |
|---|
| 2026.06.08 | ₩40,110 | ₩40,752 | ₩39,896 | ₩40,337 | +0.57% | 85.7만 |
|---|
| 2026.06.05 | ₩39,762 | ₩40,163 | ₩39,093 | ₩39,909 | +0.37% | 62.1만 |
|---|
| 2026.06.04 | ₩38,892 | ₩39,976 | ₩38,892 | ₩39,775 | +2.27% | 59.3만 |
|---|
| 2026.06.03 | ₩38,544 | ₩39,414 | ₩38,477 | ₩39,066 | +1.35% | 54.1만 |
|---|
| 2026.06.02 | ₩39,039 | ₩39,508 | ₩38,477 | ₩38,544 | -1.27% | 59.3만 |
|---|
| 2026.06.01 | ₩38,625 | ₩39,387 | ₩38,330 | ₩39,146 | +1.35% | 73.3만 |
|---|
| 2026.05.29 | ₩37,501 | ₩38,758 | ₩37,501 | ₩38,544 | +2.78% | 87만 |
|---|
| 2026.05.28 | ₩38,384 | ₩38,651 | ₩37,849 | ₩38,076 | -0.80% | 57.7만 |
|---|
| 2026.05.27 | ₩38,946 | ₩39,213 | ₩38,304 | ₩38,504 | -1.13% | 53.6만 |
|---|
| 2026.05.26 | ₩39,200 | ₩39,802 | ₩39,053 | ₩39,294 | +0.24% | 79.5만 |
|---|
| 2026.05.22 | ₩38,651 | ₩39,561 | ₩38,558 | ₩39,467 | +2.11% | 90.7만 |
|---|
| 2026.05.21 | ₩38,959 | ₩39,079 | ₩38,451 | ₩38,651 | -0.79% | 80.4만 |
|---|
| 2026.05.20 | ₩38,277 | ₩39,026 | ₩38,116 | ₩38,919 | +1.68% | 86.4만 |
|---|
| 2026.05.19 | ₩38,812 | ₩38,972 | ₩38,130 | ₩38,223 | -1.52% | 70만 |
|---|
| 2026.05.18 | ₩38,116 | ₩39,441 | ₩38,023 | ₩38,972 | +2.25% | 97.3만 |
|---|
| 2026.05.15 | ₩37,568 | ₩38,277 | ₩37,394 | ₩38,063 | +1.32% | 74.1만 |
|---|
| 2026.05.14 | ₩36,925 | ₩37,728 | ₩36,685 | ₩37,514 | +1.59% | 79.8만 |
|---|
| 2026.05.13 | ₩36,444 | ₩36,832 | ₩36,390 | ₩36,631 | +0.51% | 71.7만 |
|---|
| 2026.05.12 | ₩36,484 | ₩36,778 | ₩35,708 | ₩36,645 | +0.44% | 73.9만 |
|---|
| 2026.05.11 | ₩36,404 | ₩36,859 | ₩36,083 | ₩36,364 | -0.11% | 52.3만 |
|---|
| 2026.05.08 | ₩35,935 | ₩36,551 | ₩35,534 | ₩36,216 | +0.78% | 60.3만 |
|---|
| 2026.05.07 | ₩35,641 | ₩36,524 | ₩35,400 | ₩35,989 | +0.98% | 80만 |
|---|
| 2026.05.06 | ₩36,591 | ₩36,859 | ₩35,614 | ₩35,869 | -1.97% | 101.6만 |
|---|
| 2026.05.05 | ₩36,738 | ₩37,193 | ₩36,444 | ₩36,966 | +0.62% | 91.3만 |
|---|
| 2026.05.04 | ₩36,123 | ₩36,711 | ₩35,909 | ₩36,685 | +1.56% | 81만 |
|---|
| 2026.05.01 | ₩36,096 | ₩36,471 | ₩35,374 | ₩36,257 | +0.44% | 75.8만 |
|---|
| 2026.04.30 | ₩35,721 | ₩36,310 | ₩35,280 | ₩36,083 | +1.01% | 81.6만 |
|---|
| 2026.04.29 | ₩35,895 | ₩36,337 | ₩35,012 | ₩36,136 | +0.67% | 134.5만 |
|---|
| 2026.04.28 | ₩35,735 | ₩36,966 | ₩35,440 | ₩35,895 | +0.45% | 121.8만 |
|---|
| 2026.04.27 | ₩34,905 | ₩35,828 | ₩34,276 | ₩35,119 | +0.61% | 170.2만 |
|---|
| 2026.04.24 | ₩38,464 | ₩39,869 | ₩33,393 | ₩34,932 | -9.18% | 319만 |
|---|
| 2026.04.23 | ₩31,079 | ₩31,627 | ₩30,945 | ₩31,494 | +1.33% | 81.7만 |
|---|
| 2026.04.22 | ₩31,694 | ₩31,748 | ₩30,918 | ₩31,012 | -2.15% | 61.7만 |
|---|
| 2026.04.21 | ₩31,561 | ₩31,801 | ₩31,119 | ₩31,668 | +0.34% | 55.1만 |
|---|
| 2026.04.20 | ₩31,146 | ₩31,735 | ₩30,959 | ₩31,587 | +1.42% | 52.4만 |
|---|
| 2026.04.17 | ₩31,253 | ₩31,641 | ₩30,959 | ₩31,347 | +0.30% | 63.4만 |
|---|
| 2026.04.16 | ₩31,882 | ₩32,163 | ₩31,159 | ₩31,306 | -1.80% | 54.5만 |
|---|
| 2026.04.15 | ₩31,186 | ₩31,962 | ₩31,079 | ₩31,922 | +2.36% | 52.6만 |
|---|
| 2026.04.14 | ₩30,852 | ₩31,253 | ₩30,530 | ₩31,213 | +1.17% | 78.7만 |
|---|
| 2026.04.13 | ₩31,186 | ₩31,186 | ₩30,477 | ₩30,959 | -0.73% | 49.1만 |
|---|
| 2026.04.10 | ₩31,815 | ₩31,868 | ₩31,039 | ₩31,266 | -1.72% | 44.7만 |
|---|
| 2026.04.09 | ₩31,828 | ₩32,176 | ₩31,614 | ₩31,989 | +0.50% | 68.2만 |
|---|
| 2026.04.08 | ₩31,467 | ₩32,122 | ₩31,387 | ₩31,908 | +1.40% | 72.5만 |
|---|
| 2026.04.07 | ₩31,025 | ₩31,842 | ₩31,025 | ₩31,547 | +1.68% | 53.7만 |
|---|
| 2026.04.06 | ₩31,039 | ₩31,293 | ₩30,959 | ₩31,079 | +0.13% | 100.8만 |
|---|
| 2026.04.02 | ₩30,825 | ₩31,467 | ₩30,303 | ₩31,373 | +1.78% | 69.4만 |
|---|
| 2026.04.01 | ₩30,557 | ₩30,972 | ₩30,236 | ₩30,852 | +0.96% | 91.8만 |
|---|
| 2026.03.31 | ₩31,320 | ₩31,320 | ₩30,571 | ₩30,865 | -1.45% | 60.1만 |
|---|
| 2026.03.30 | ₩31,132 | ₩31,333 | ₩30,785 | ₩30,852 | -0.90% | 43.8만 |
|---|
| 2026.03.27 | ₩31,347 | ₩31,534 | ₩31,039 | ₩31,253 | -0.30% | 55.9만 |
|---|
| 2026.03.26 | ₩30,731 | ₩31,520 | ₩30,731 | ₩31,400 | +2.18% | 43.1만 |
|---|
| 2026.03.25 | ₩31,106 | ₩31,106 | ₩30,383 | ₩30,892 | -0.69% | 68.2만 |
|---|
| 2026.03.24 | ₩30,584 | ₩31,266 | ₩30,584 | ₩30,731 | +0.48% | 92.4만 |
|---|
| 2026.03.23 | ₩30,303 | ₩31,266 | ₩30,303 | ₩30,624 | +1.06% | 84.3만 |
|---|
| 2026.03.20 | ₩30,303 | ₩30,437 | ₩29,714 | ₩30,290 | -0.04% | 333.8만 |
|---|
| 2026.03.19 | ₩30,196 | ₩30,557 | ₩29,942 | ₩30,249 | +0.18% | 57.8만 |
|---|
| 2026.03.18 | ₩31,119 | ₩31,173 | ₩30,410 | ₩30,464 | -2.11% | 62.5만 |
|---|
| 2026.03.17 | ₩30,678 | ₩31,012 | ₩30,651 | ₩30,878 | +0.65% | 65.1만 |
|---|
| 2026.03.16 | ₩30,678 | ₩30,852 | ₩30,196 | ₩30,223 | -1.48% | 68만 |
|---|
| 2026.03.13 | ₩31,079 | ₩31,079 | ₩30,370 | ₩30,504 | -1.85% | 68.5만 |
|---|
| 2026.03.12 | ₩31,213 | ₩31,360 | ₩30,878 | ₩30,892 | -1.03% | 71.7만 |
|---|
| 2026.03.11 | ₩31,280 | ₩31,788 | ₩31,173 | ₩31,561 | +0.90% | 58.4만 |
|---|
| 2026.03.10 | ₩31,614 | ₩31,989 | ₩31,373 | ₩31,534 | -0.25% | 53.3만 |
|---|
| 2026.03.09 | ₩32,470 | ₩32,470 | ₩31,052 | ₩31,561 | -2.80% | 107.4만 |
|---|
| 2026.03.06 | ₩33,113 | ₩33,327 | ₩32,270 | ₩32,671 | -1.33% | 52.6만 |
|---|
| 2026.03.05 | ₩32,537 | ₩33,246 | ₩32,537 | ₩32,872 | +1.03% | 78.2만 |
|---|
| 2026.03.04 | ₩32,805 | ₩33,179 | ₩32,484 | ₩32,845 | +0.12% | 54.5만 |
|---|
| 2026.03.03 | ₩31,387 | ₩33,139 | ₩31,387 | ₩32,765 | +4.39% | 78만 |
|---|
| 2026.03.02 | ₩33,340 | ₩33,594 | ₩32,965 | ₩33,420 | +0.24% | 76.4만 |
|---|
| 2026.02.27 | ₩33,447 | ₩33,822 | ₩33,273 | ₩33,380 | -0.20% | 92.6만 |
|---|
| 2026.02.26 | ₩33,982 | ₩34,330 | ₩33,420 | ₩33,674 | -0.91% | 78.3만 |
|---|
| 2026.02.25 | ₩33,741 | ₩34,036 | ₩33,206 | ₩33,996 | +0.75% | 62.9만 |
|---|
| 2026.02.24 | ₩33,501 | ₩34,062 | ₩33,179 | ₩33,661 | +0.48% | 94만 |
|---|
| 2026.02.23 | ₩33,286 | ₩33,594 | ₩32,015 | ₩33,514 | +0.68% | 147.8만 |
|---|
| 2026.02.20 | ₩33,982 | ₩35,467 | ₩32,618 | ₩33,407 | -1.69% | 164.5만 |
|---|
| 2026.02.19 | ₩35,240 | ₩35,681 | ₩34,879 | ₩35,574 | +0.95% | 83.4만 |
|---|
| 2026.02.18 | ₩35,708 | ₩36,150 | ₩34,945 | ₩35,360 | -0.97% | 84.7만 |
|---|
| 2026.02.17 | ₩35,681 | ₩35,828 | ₩34,905 | ₩35,614 | -0.19% | 80.8만 |
|---|
| 2026.02.13 | ₩35,200 | ₩35,895 | ₩35,052 | ₩35,842 | +1.82% | 63.1만 |
|---|
| 2026.02.12 | ₩36,832 | ₩36,925 | ₩34,678 | ₩35,253 | -4.29% | 76.3만 |
|---|
| 2026.02.11 | ₩36,297 | ₩36,671 | ₩35,962 | ₩36,604 | +0.85% | 58.3만 |
|---|
| 2026.02.10 | ₩36,859 | ₩36,979 | ₩36,016 | ₩36,203 | -1.78% | 125.5만 |
|---|
| 2026.02.09 | ₩37,206 | ₩37,487 | ₩36,859 | ₩36,925 | -0.76% | 44.5만 |
|---|
| 2026.02.06 | ₩36,752 | ₩37,568 | ₩36,725 | ₩37,447 | +1.89% | 101.4만 |
|---|
| 2026.02.05 | ₩36,832 | ₩37,086 | ₩36,430 | ₩36,578 | -0.69% | 61.6만 |
|---|
| 2026.02.04 | ₩36,377 | ₩37,354 | ₩36,377 | ₩36,765 | +1.07% | 67.7만 |
|---|
| 2026.02.03 | ₩35,775 | ₩36,885 | ₩35,387 | ₩36,056 | +0.79% | 67.3만 |
|---|
| 2026.02.02 | ₩35,681 | ₩36,377 | ₩35,267 | ₩36,243 | +1.57% | 59.1만 |
|---|
| 2026.01.30 | ₩35,333 | ₩36,083 | ₩34,945 | ₩36,002 | +1.89% | 114.2만 |
|---|
| 2026.01.29 | ₩35,052 | ₩36,002 | ₩34,879 | ₩35,788 | +2.10% | 64.3만 |
|---|
| 2026.01.28 | ₩35,414 | ₩35,521 | ₩34,183 | ₩34,424 | -2.80% | 86만 |
|---|
| 2026.01.27 | ₩34,772 | ₩35,093 | ₩34,638 | ₩34,812 | +0.12% | 50.6만 |
|---|
| 2026.01.26 | ₩35,454 | ₩35,721 | ₩34,731 | ₩34,838 | -1.74% | 58.5만 |
|---|
| 2026.01.23 | ₩35,347 | ₩35,762 | ₩35,052 | ₩35,347 | 0.00% | 40.7만 |
|---|
| 2026.01.22 | ₩35,842 | ₩36,042 | ₩35,240 | ₩35,534 | -0.86% | 49.5만 |
|---|
| 2026.01.21 | ₩35,213 | ₩36,083 | ₩35,186 | ₩35,628 | +1.18% | 69만 |
|---|
| 2026.01.20 | ₩37,140 | ₩37,487 | ₩34,571 | ₩34,664 | -6.66% | 132.2만 |
|---|
| 2026.01.16 | ₩37,514 | ₩37,581 | ₩36,551 | ₩36,925 | -1.57% | 117.5만 |
|---|
| 2026.01.15 | ₩36,551 | ₩37,675 | ₩36,444 | ₩37,541 | +2.71% | 103.3만 |
|---|
| 2026.01.14 | ₩37,033 | ₩37,394 | ₩36,310 | ₩36,631 | -1.08% | 105만 |
|---|
| 2026.01.13 | ₩36,538 | ₩37,126 | ₩36,310 | ₩36,899 | +0.99% | 234.4만 |
|---|
| 2026.01.12 | ₩36,136 | ₩36,738 | ₩36,029 | ₩36,457 | +0.89% | 115.3만 |
|---|
| 2026.01.09 | ₩36,150 | ₩36,645 | ₩35,895 | ₩36,216 | +0.19% | 95.5만 |
|---|
| 2026.01.08 | ₩35,159 | ₩36,524 | ₩35,106 | ₩35,989 | +2.36% | 136.8만 |
|---|
| 2026.01.07 | ₩35,079 | ₩35,547 | ₩34,892 | ₩35,186 | +0.31% | 106.6만 |
|---|
| 2026.01.06 | ₩34,049 | ₩35,039 | ₩33,755 | ₩34,986 | +2.75% | 126.8만 |
|---|
| 2026.01.05 | ₩32,778 | ₩34,103 | ₩32,778 | ₩34,009 | +3.76% | 114.1만 |
|---|
| 2026.01.02 | ₩31,360 | ₩32,417 | ₩31,360 | ₩32,270 | +2.90% | 104.6만 |
|---|
| 2025.12.31 | ₩31,788 | ₩31,815 | ₩31,333 | ₩31,347 | -1.39% | 42.2만 |
|---|
| 2025.12.30 | ₩31,788 | ₩31,935 | ₩31,601 | ₩31,627 | -0.51% | 55.2만 |
|---|
| 2025.12.29 | ₩31,574 | ₩31,761 | ₩31,413 | ₩31,708 | +0.42% | 41.6만 |
|---|
| 2025.12.26 | ₩31,306 | ₩31,547 | ₩31,119 | ₩31,507 | +0.64% | 38.7만 |
|---|
| 2025.12.24 | ₩31,106 | ₩31,440 | ₩31,079 | ₩31,440 | +1.08% | 39.7만 |
|---|
| 2025.12.23 | ₩31,280 | ₩31,347 | ₩30,892 | ₩31,253 | -0.09% | 49.7만 |
|---|
| 2025.12.22 | ₩31,373 | ₩31,788 | ₩30,852 | ₩31,159 | -0.68% | 68.5만 |
|---|
| 2025.12.19 | ₩31,654 | ₩31,735 | ₩31,199 | ₩31,547 | -0.34% | 266.6만 |
|---|
| 2025.12.18 | ₩31,520 | ₩31,949 | ₩31,360 | ₩31,641 | +0.38% | 251.3만 |
|---|
| 2025.12.17 | ₩31,721 | ₩32,056 | ₩31,494 | ₩31,507 | -0.67% | 87.4만 |
|---|
| 2025.12.16 | ₩32,591 | ₩32,591 | ₩31,587 | ₩31,668 | -2.83% | 119.4만 |
|---|
| 2025.12.15 | ₩32,390 | ₩32,858 | ₩31,547 | ₩32,765 | +1.16% | 215.1만 |
|---|
| 2025.12.12 | ₩32,216 | ₩32,537 | ₩32,002 | ₩32,403 | +0.58% | 79.6만 |
|---|
| 2025.12.11 | ₩32,069 | ₩32,497 | ₩31,855 | ₩32,163 | +0.29% | 108.2만 |
|---|
| 2025.12.10 | ₩32,444 | ₩32,444 | ₩31,815 | ₩32,056 | -1.20% | 146.5만 |
|---|
| 2025.12.09 | ₩32,096 | ₩32,591 | ₩31,935 | ₩32,470 | +1.17% | 109.4만 |
|---|
| 2025.12.08 | ₩32,484 | ₩32,484 | ₩31,708 | ₩31,882 | -1.85% | 86.5만 |
|---|
| 2025.12.05 | ₩32,577 | ₩33,340 | ₩32,149 | ₩32,390 | -0.57% | 80.8만 |
|---|
| 2025.12.04 | ₩31,668 | ₩32,203 | ₩31,627 | ₩32,149 | +1.52% | 59.6만 |
|---|
| 2025.12.03 | ₩31,347 | ₩31,788 | ₩31,199 | ₩31,775 | +1.37% | 52.4만 |
|---|
| 2025.12.02 | ₩31,186 | ₩31,360 | ₩30,611 | ₩31,360 | +0.56% | 68.8만 |
|---|
| 2025.12.01 | ₩31,186 | ₩31,427 | ₩31,066 | ₩31,186 | 0.00% | 57만 |
|---|
| 2025.11.28 | ₩31,587 | ₩31,681 | ₩30,852 | ₩31,012 | -1.82% | 31.6만 |
|---|
| 2025.11.26 | ₩31,842 | ₩32,163 | ₩31,627 | ₩31,694 | -0.46% | 75.9만 |
|---|
| 2025.11.25 | ₩31,721 | ₩32,042 | ₩31,239 | ₩31,828 | +0.34% | 51.8만 |
|---|
| 2025.11.24 | ₩31,775 | ₩31,975 | ₩31,387 | ₩31,922 | +0.46% | 74.1만 |
|---|
| 2025.11.21 | ₩30,932 | ₩32,149 | ₩30,517 | ₩32,056 | +3.63% | 91.1만 |
|---|
| 2025.11.20 | ₩31,293 | ₩31,454 | ₩30,771 | ₩30,838 | -1.45% | 67.4만 |
|---|
| 2025.11.19 | ₩31,681 | ₩31,761 | ₩31,173 | ₩31,186 | -1.56% | 68만 |
|---|
| 2025.11.18 | ₩31,868 | ₩32,323 | ₩31,507 | ₩31,949 | +0.25% | 60.3만 |
|---|
| 2025.11.17 | ₩33,447 | ₩33,447 | ₩31,775 | ₩31,895 | -4.64% | 100.4만 |
|---|
| 2025.11.14 | ₩33,393 | ₩33,741 | ₩33,099 | ₩33,460 | +0.20% | 73.6만 |
|---|
| 2025.11.13 | ₩32,457 | ₩33,447 | ₩32,457 | ₩33,286 | +2.56% | 82.1만 |
|---|
| 2025.11.12 | ₩32,444 | ₩32,698 | ₩31,654 | ₩32,484 | +0.12% | 113.9만 |
|---|
| 2025.11.11 | ₩34,424 | ₩34,517 | ₩32,350 | ₩32,591 | -5.32% | 128.5만 |
|---|
| 2025.11.10 | ₩34,223 | ₩34,437 | ₩33,862 | ₩34,223 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩34,812 | ₩35,133 | ₩34,089 | ₩34,183 | -1.81% | 56.3만 |
|---|
| 2025.11.06 | ₩34,263 | ₩34,999 | ₩33,915 | ₩34,798 | +1.56% | 58.1만 |
|---|
| 2025.11.05 | ₩34,678 | ₩34,932 | ₩34,303 | ₩34,343 | -0.96% | 76.2만 |
|---|
| 2025.11.04 | ₩34,450 | ₩35,012 | ₩34,250 | ₩34,517 | +0.19% | 69만 |
|---|
| 2025.11.03 | ₩34,557 | ₩35,039 | ₩34,183 | ₩34,919 | +1.05% | 55.8만 |
|---|
| 2025.10.31 | ₩34,517 | ₩34,999 | ₩34,450 | ₩34,584 | +0.19% | 59.3만 |
|---|
| 2025.10.30 | ₩34,343 | ₩35,159 | ₩34,343 | ₩34,651 | +0.90% | 63.6만 |
|---|
| 2025.10.29 | ₩34,263 | ₩34,972 | ₩34,223 | ₩34,357 | +0.27% | 67.5만 |
|---|
| 2025.10.28 | ₩35,320 | ₩35,400 | ₩34,129 | ₩34,491 | -2.35% | 89.2만 |
|---|
| 2025.10.27 | ₩35,708 | ₩35,922 | ₩35,186 | ₩35,226 | -1.35% | 56.5만 |
|---|
| 2025.10.24 | ₩35,374 | ₩35,681 | ₩34,009 | ₩35,668 | +0.83% | 111.3만 |
|---|
| 2025.10.23 | ₩34,156 | ₩34,731 | ₩33,929 | ₩34,464 | +0.90% | 66.2만 |
|---|
| 2025.10.22 | ₩34,276 | ₩34,410 | ₩34,062 | ₩34,223 | -0.16% | 60.7만 |
|---|
| 2025.10.21 | ₩34,022 | ₩34,370 | ₩33,929 | ₩34,129 | +0.31% | 44.5만 |
|---|
| 2025.10.20 | ₩33,701 | ₩34,223 | ₩33,701 | ₩34,169 | +1.39% | 34.5만 |
|---|
| 2025.10.17 | ₩33,139 | ₩33,661 | ₩33,086 | ₩33,594 | +1.37% | 46.3만 |
|---|
| 2025.10.16 | ₩33,567 | ₩33,715 | ₩32,805 | ₩33,220 | -1.04% | 47.1만 |
|---|
| 2025.10.15 | ₩34,022 | ₩34,357 | ₩33,501 | ₩33,674 | -1.02% | 58.6만 |
|---|
| 2025.10.14 | ₩33,434 | ₩34,036 | ₩33,353 | ₩33,835 | +1.20% | 45.5만 |
|---|
| 2025.10.13 | ₩33,420 | ₩33,795 | ₩33,260 | ₩33,621 | +0.60% | 27.8만 |
|---|
| 2025.10.10 | ₩33,474 | ₩33,822 | ₩33,086 | ₩33,113 | -1.08% | 70.6만 |
|---|
| 2025.10.09 | ₩34,357 | ₩34,450 | ₩33,527 | ₩33,688 | -1.95% | 46.9만 |
|---|
| 2025.10.08 | ₩34,236 | ₩34,384 | ₩33,915 | ₩34,183 | -0.16% | 31.9만 |
|---|
| 2025.10.07 | ₩34,772 | ₩35,012 | ₩34,009 | ₩34,397 | -1.08% | 46.7만 |
|---|
| 2025.10.06 | ₩34,905 | ₩35,146 | ₩34,691 | ₩34,758 | -0.42% | 52.4만 |
|---|
| 2025.10.03 | ₩35,119 | ₩35,521 | ₩34,852 | ₩34,879 | -0.69% | 47.4만 |
|---|
| 2025.10.02 | ₩34,798 | ₩35,186 | ₩34,156 | ₩34,879 | +0.23% | 42.9만 |
|---|