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 | ₩49,681 | ₩50,176 | ₩48,356 | ₩48,730 | -1.91% | 68.8만 |
| 2026.10.08 | ₩49,600 | ₩50,176 | ₩49,480 | ₩49,841 | +0.49% | 105.1만 |
| 2026.10.07 | ₩48,878 | ₩49,279 | ₩48,369 | ₩49,092 | +0.44% | 123.4만 |
| 2026.10.06 | ₩48,811 | ₩49,306 | ₩48,396 | ₩48,878 | +0.14% | 97.3만 |
| 2026.10.05 | ₩48,034 | ₩49,065 | ₩47,593 | ₩48,757 | +1.50% | 120.1만 |
| 2026.10.02 | ₩47,740 | ₩48,195 | ₩47,459 | ₩47,981 | +0.50% | 154만 |
| 2026.10.01 | ₩46,843 | ₩48,088 | ₩46,696 | ₩47,753 | +1.94% | 91.6만 |
| 2026.09.30 | ₩48,369 | ₩48,704 | ₩47,044 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,057 |
| -2.71% |
| 96.6만 |
| 2026.09.29 | ₩46,843 | ₩48,128 | ₩46,241 | ₩47,968 | +2.40% | 117.6만 |
|---|
| 2026.09.28 | ₩47,700 | ₩47,834 | ₩47,111 | ₩47,138 | -1.18% | 111.3만 |
|---|
| 2026.09.25 | ₩47,968 | ₩48,075 | ₩47,312 | ₩47,713 | -0.53% | 68만 |
|---|
| 2026.09.24 | ₩48,530 | ₩48,784 | ₩47,780 | ₩48,142 | -0.80% | 82.9만 |
|---|
| 2026.09.23 | ₩48,075 | ₩48,824 | ₩47,606 | ₩48,235 | +0.33% | 74.2만 |
|---|
| 2026.09.22 | ₩47,191 | ₩48,423 | ₩47,138 | ₩47,968 | +1.64% | 81.9만 |
|---|
| 2026.09.21 | ₩47,954 | ₩48,275 | ₩46,950 | ₩47,633 | -0.67% | 145.5만 |
|---|
| 2026.09.18 | ₩47,794 | ₩48,289 | ₩47,245 | ₩48,115 | +0.67% | 425.8만 |
|---|
| 2026.09.17 | ₩46,843 | ₩48,436 | ₩46,843 | ₩47,954 | +2.37% | 153.7만 |
|---|
| 2026.09.16 | ₩47,365 | ₩47,780 | ₩46,643 | ₩47,472 | +0.23% | 134만 |
|---|
| 2026.09.15 | ₩47,325 | ₩47,820 | ₩46,763 | ₩47,512 | +0.40% | 92.8만 |
|---|
| 2026.09.14 | ₩47,379 | ₩48,342 | ₩46,763 | ₩46,857 | -1.10% | 114만 |
|---|
| 2026.09.11 | ₩47,660 | ₩47,914 | ₩46,696 | ₩47,124 | -1.12% | 172.9만 |
|---|
| 2026.09.10 | ₩47,834 | ₩48,704 | ₩47,165 | ₩47,312 | -1.09% | 70.8만 |
|---|
| 2026.09.09 | ₩47,807 | ₩48,275 | ₩46,950 | ₩47,620 | -0.39% | 76.9만 |
|---|
| 2026.09.08 | ₩47,579 | ₩47,767 | ₩46,910 | ₩47,352 | -0.48% | 63만 |
|---|
| 2026.09.04 | ₩46,991 | ₩47,472 | ₩46,549 | ₩47,379 | +0.83% | 49.7만 |
|---|
| 2026.09.03 | ₩47,231 | ₩47,860 | ₩46,709 | ₩46,964 | -0.57% | 72.6만 |
|---|
| 2026.09.02 | ₩46,950 | ₩47,968 | ₩46,843 | ₩47,017 | +0.14% | 72.5만 |
|---|
| 2026.09.01 | ₩48,128 | ₩48,369 | ₩46,589 | ₩47,218 | -1.89% | 152.3만 |
|---|
| 2026.08.31 | ₩48,142 | ₩48,423 | ₩46,910 | ₩47,847 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩47,941 | ₩47,981 | ₩47,338 | ₩47,446 | -1.03% | 65.7만 |
|---|
| 2026.08.27 | ₩47,887 | ₩48,423 | ₩47,272 | ₩47,968 | +0.17% | 99.5만 |
|---|
| 2026.08.26 | ₩47,138 | ₩48,208 | ₩46,736 | ₩48,195 | +2.24% | 73.3만 |
|---|
| 2026.08.25 | ₩47,512 | ₩47,860 | ₩47,165 | ₩47,352 | -0.34% | 71.9만 |
|---|
| 2026.08.24 | ₩47,727 | ₩48,195 | ₩46,843 | ₩47,673 | -0.11% | 73.1만 |
|---|
| 2026.08.21 | ₩48,222 | ₩48,637 | ₩47,285 | ₩48,115 | -0.22% | 94.3만 |
|---|
| 2026.08.20 | ₩49,172 | ₩49,373 | ₩48,021 | ₩48,075 | -2.23% | 55.3만 |
|---|
| 2026.08.19 | ₩48,971 | ₩49,386 | ₩48,382 | ₩48,837 | -0.27% | 86.5만 |
|---|
| 2026.08.18 | ₩48,222 | ₩48,650 | ₩47,539 | ₩48,396 | +0.36% | 88.7만 |
|---|
| 2026.08.17 | ₩48,329 | ₩48,342 | ₩47,646 | ₩47,700 | -1.30% | 90.9만 |
|---|
| 2026.08.14 | ₩49,881 | ₩49,895 | ₩48,289 | ₩48,329 | -3.11% | 88.5만 |
|---|
| 2026.08.13 | ₩49,440 | ₩50,096 | ₩49,413 | ₩49,681 | +0.49% | 57.9만 |
|---|
| 2026.08.12 | ₩49,078 | ₩49,855 | ₩48,985 | ₩49,440 | +0.74% | 100.8만 |
|---|
| 2026.08.11 | ₩49,654 | ₩50,403 | ₩49,226 | ₩49,306 | -0.70% | 75.4만 |
|---|
| 2026.08.10 | ₩49,052 | ₩50,377 | ₩49,052 | ₩49,560 | +1.04% | 120.1만 |
|---|
| 2026.08.07 | ₩49,386 | ₩49,533 | ₩48,329 | ₩48,757 | -1.27% | 105.9만 |
|---|
| 2026.08.06 | ₩51,742 | ₩51,742 | ₩49,520 | ₩49,828 | -3.70% | 143.2만 |
|---|
| 2026.08.05 | ₩52,879 | ₩52,893 | ₩51,447 | ₩51,474 | -2.66% | 159.3만 |
|---|
| 2026.08.04 | ₩51,862 | ₩52,719 | ₩51,407 | ₩52,331 | +0.90% | 147.4만 |
|---|
| 2026.08.03 | ₩52,505 | ₩53,442 | ₩52,103 | ₩52,277 | -0.43% | 102.5만 |
|---|
| 2026.07.31 | ₩52,772 | ₩53,535 | ₩52,277 | ₩53,348 | +1.09% | 118.5만 |
|---|
| 2026.07.30 | ₩53,482 | ₩53,816 | ₩52,879 | ₩53,174 | -0.58% | 85.4만 |
|---|
| 2026.07.29 | ₩53,749 | ₩53,950 | ₩52,478 | ₩53,870 | +0.22% | 151.9만 |
|---|
| 2026.07.28 | ₩53,334 | ₩54,673 | ₩52,665 | ₩53,602 | +0.50% | 284만 |
|---|
| 2026.07.27 | ₩50,966 | ₩53,401 | ₩49,948 | ₩53,254 | +4.49% | 187.5만 |
|---|
| 2026.07.24 | ₩53,535 | ₩55,141 | ₩50,604 | ₩51,046 | -4.65% | 437.9만 |
|---|
| 2026.07.23 | ₩48,864 | ₩49,373 | ₩48,490 | ₩48,543 | -0.66% | 147.1만 |
|---|
| 2026.07.22 | ₩49,025 | ₩49,025 | ₩47,901 | ₩48,570 | -0.93% | 118.8만 |
|---|
| 2026.07.21 | ₩48,369 | ₩48,971 | ₩47,820 | ₩48,811 | +0.91% | 70.2만 |
|---|
| 2026.07.20 | ₩49,185 | ₩49,453 | ₩47,151 | ₩47,780 | -2.86% | 108.9만 |
|---|
| 2026.07.17 | ₩49,547 | ₩49,881 | ₩48,824 | ₩48,851 | -1.40% | 109.3만 |
|---|
| 2026.07.16 | ₩49,440 | ₩50,698 | ₩49,426 | ₩49,453 | +0.03% | 271.2만 |
|---|
| 2026.07.15 | ₩48,945 | ₩49,560 | ₩48,771 | ₩49,386 | +0.90% | 101.8만 |
|---|
| 2026.07.14 | ₩48,570 | ₩49,373 | ₩48,275 | ₩48,717 | +0.30% | 95.1만 |
|---|
| 2026.07.13 | ₩47,753 | ₩48,610 | ₩47,579 | ₩48,115 | +0.76% | 95.9만 |
|---|
| 2026.07.10 | ₩46,455 | ₩47,298 | ₩46,281 | ₩47,272 | +1.76% | 101.4만 |
|---|
| 2026.07.09 | ₩45,170 | ₩46,736 | ₩44,970 | ₩46,040 | +1.93% | 101.3만 |
|---|
| 2026.07.08 | ₩44,354 | ₩45,331 | ₩44,314 | ₩45,210 | +1.93% | 113.6만 |
|---|
| 2026.07.07 | ₩44,715 | ₩44,876 | ₩43,859 | ₩44,327 | -0.87% | 81.1만 |
|---|
| 2026.07.06 | ₩44,287 | ₩45,210 | ₩44,287 | ₩44,394 | +0.24% | 83만 |
|---|
| 2026.07.02 | ₩44,836 | ₩44,996 | ₩44,046 | ₩44,448 | -0.87% | 73.3만 |
|---|
| 2026.07.01 | ₩44,247 | ₩44,889 | ₩44,167 | ₩44,635 | +0.88% | 95.8만 |
|---|
| 2026.06.30 | ₩44,461 | ₩44,983 | ₩44,073 | ₩44,086 | -0.84% | 75.3만 |
|---|
| 2026.06.29 | ₩44,474 | ₩45,438 | ₩44,006 | ₩44,970 | +1.11% | 89만 |
|---|
| 2026.06.26 | ₩43,149 | ₩45,130 | ₩42,882 | ₩45,130 | +4.59% | 228.4만 |
|---|
| 2026.06.25 | ₩42,507 | ₩43,390 | ₩41,998 | ₩43,082 | +1.35% | 74.3만 |
|---|
| 2026.06.24 | ₩42,494 | ₩42,882 | ₩41,945 | ₩42,293 | -0.47% | 117만 |
|---|
| 2026.06.23 | ₩42,440 | ₩42,775 | ₩42,119 | ₩42,748 | +0.73% | 113.3만 |
|---|
| 2026.06.22 | ₩41,744 | ₩42,908 | ₩41,744 | ₩42,400 | +1.57% | 156.3만 |
|---|
| 2026.06.18 | ₩41,945 | ₩42,039 | ₩41,195 | ₩41,650 | -0.70% | 364.6만 |
|---|
| 2026.06.17 | ₩41,704 | ₩42,788 | ₩41,128 | ₩41,838 | +0.32% | 89.6만 |
|---|
| 2026.06.16 | ₩41,597 | ₩42,119 | ₩41,436 | ₩41,985 | +0.93% | 132.3만 |
|---|
| 2026.06.15 | ₩41,463 | ₩41,945 | ₩40,968 | ₩41,851 | +0.94% | 97.9만 |
|---|
| 2026.06.12 | ₩42,052 | ₩43,149 | ₩42,052 | ₩42,453 | +0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩42,467 | ₩42,668 | ₩41,450 | ₩42,079 | -0.91% | 87.8만 |
|---|
| 2026.06.10 | ₩41,704 | ₩42,681 | ₩41,409 | ₩42,092 | +0.93% | 94.3만 |
|---|
| 2026.06.09 | ₩40,245 | ₩41,771 | ₩40,071 | ₩41,664 | +3.53% | 97.8만 |
|---|
| 2026.06.08 | ₩40,125 | ₩40,767 | ₩39,910 | ₩40,352 | +0.57% | 85.7만 |
|---|
| 2026.06.05 | ₩39,777 | ₩40,178 | ₩39,107 | ₩39,924 | +0.37% | 62.1만 |
|---|
| 2026.06.04 | ₩38,907 | ₩39,991 | ₩38,907 | ₩39,790 | +2.27% | 59.3만 |
|---|
| 2026.06.03 | ₩38,559 | ₩39,429 | ₩38,492 | ₩39,081 | +1.35% | 54.1만 |
|---|
| 2026.06.02 | ₩39,054 | ₩39,522 | ₩38,492 | ₩38,559 | -1.27% | 59.3만 |
|---|
| 2026.06.01 | ₩38,639 | ₩39,402 | ₩38,345 | ₩39,161 | +1.35% | 73.3만 |
|---|
| 2026.05.29 | ₩37,515 | ₩38,773 | ₩37,515 | ₩38,559 | +2.78% | 87만 |
|---|
| 2026.05.28 | ₩38,398 | ₩38,666 | ₩37,863 | ₩38,090 | -0.80% | 57.7만 |
|---|
| 2026.05.27 | ₩38,960 | ₩39,228 | ₩38,318 | ₩38,519 | -1.13% | 53.6만 |
|---|
| 2026.05.26 | ₩39,215 | ₩39,817 | ₩39,067 | ₩39,308 | +0.24% | 79.5만 |
|---|
| 2026.05.22 | ₩38,666 | ₩39,576 | ₩38,572 | ₩39,482 | +2.11% | 90.7만 |
|---|
| 2026.05.21 | ₩38,974 | ₩39,094 | ₩38,465 | ₩38,666 | -0.79% | 80.4만 |
|---|
| 2026.05.20 | ₩38,291 | ₩39,041 | ₩38,130 | ₩38,933 | +1.68% | 86.4만 |
|---|
| 2026.05.19 | ₩38,826 | ₩38,987 | ₩38,144 | ₩38,238 | -1.52% | 70만 |
|---|
| 2026.05.18 | ₩38,130 | ₩39,455 | ₩38,037 | ₩38,987 | +2.25% | 97.3만 |
|---|
| 2026.05.15 | ₩37,582 | ₩38,291 | ₩37,408 | ₩38,077 | +1.32% | 74.1만 |
|---|
| 2026.05.14 | ₩36,939 | ₩37,742 | ₩36,698 | ₩37,528 | +1.59% | 79.8만 |
|---|
| 2026.05.13 | ₩36,457 | ₩36,846 | ₩36,404 | ₩36,645 | +0.51% | 71.7만 |
|---|
| 2026.05.12 | ₩36,498 | ₩36,792 | ₩35,721 | ₩36,658 | +0.44% | 73.9만 |
|---|
| 2026.05.11 | ₩36,417 | ₩36,872 | ₩36,096 | ₩36,377 | -0.11% | 52.3만 |
|---|
| 2026.05.08 | ₩35,949 | ₩36,565 | ₩35,547 | ₩36,230 | +0.78% | 60.3만 |
|---|
| 2026.05.07 | ₩35,654 | ₩36,538 | ₩35,414 | ₩36,002 | +0.98% | 80만 |
|---|
| 2026.05.06 | ₩36,605 | ₩36,872 | ₩35,628 | ₩35,882 | -1.97% | 101.6만 |
|---|
| 2026.05.05 | ₩36,752 | ₩37,207 | ₩36,457 | ₩36,979 | +0.62% | 91.3만 |
|---|
| 2026.05.04 | ₩36,136 | ₩36,725 | ₩35,922 | ₩36,698 | +1.56% | 81만 |
|---|
| 2026.05.01 | ₩36,109 | ₩36,484 | ₩35,387 | ₩36,270 | +0.44% | 75.8만 |
|---|
| 2026.04.30 | ₩35,735 | ₩36,324 | ₩35,293 | ₩36,096 | +1.01% | 81.6만 |
|---|
| 2026.04.29 | ₩35,909 | ₩36,350 | ₩35,025 | ₩36,150 | +0.67% | 134.5만 |
|---|
| 2026.04.28 | ₩35,748 | ₩36,979 | ₩35,454 | ₩35,909 | +0.45% | 121.8만 |
|---|
| 2026.04.27 | ₩34,918 | ₩35,842 | ₩34,289 | ₩35,132 | +0.61% | 170.2만 |
|---|
| 2026.04.24 | ₩38,478 | ₩39,884 | ₩33,406 | ₩34,945 | -9.18% | 319만 |
|---|
| 2026.04.23 | ₩31,091 | ₩31,639 | ₩30,957 | ₩31,505 | +1.33% | 81.7만 |
|---|
| 2026.04.22 | ₩31,706 | ₩31,760 | ₩30,930 | ₩31,024 | -2.15% | 61.7만 |
|---|
| 2026.04.21 | ₩31,572 | ₩31,813 | ₩31,131 | ₩31,679 | +0.34% | 55.1만 |
|---|
| 2026.04.20 | ₩31,157 | ₩31,746 | ₩30,970 | ₩31,599 | +1.42% | 52.4만 |
|---|
| 2026.04.17 | ₩31,265 | ₩31,653 | ₩30,970 | ₩31,358 | +0.30% | 63.4만 |
|---|
| 2026.04.16 | ₩31,894 | ₩32,175 | ₩31,171 | ₩31,318 | -1.80% | 54.5만 |
|---|
| 2026.04.15 | ₩31,198 | ₩31,974 | ₩31,091 | ₩31,934 | +2.36% | 52.6만 |
|---|
| 2026.04.14 | ₩30,863 | ₩31,265 | ₩30,542 | ₩31,224 | +1.17% | 78.7만 |
|---|
| 2026.04.13 | ₩31,198 | ₩31,198 | ₩30,488 | ₩30,970 | -0.73% | 49.1만 |
|---|
| 2026.04.10 | ₩31,827 | ₩31,880 | ₩31,050 | ₩31,278 | -1.72% | 44.7만 |
|---|
| 2026.04.09 | ₩31,840 | ₩32,188 | ₩31,626 | ₩32,001 | +0.50% | 68.2만 |
|---|
| 2026.04.08 | ₩31,479 | ₩32,135 | ₩31,398 | ₩31,920 | +1.40% | 72.5만 |
|---|
| 2026.04.07 | ₩31,037 | ₩31,853 | ₩31,037 | ₩31,559 | +1.68% | 53.7만 |
|---|
| 2026.04.06 | ₩31,050 | ₩31,305 | ₩30,970 | ₩31,091 | +0.13% | 100.8만 |
|---|
| 2026.04.02 | ₩30,836 | ₩31,479 | ₩30,314 | ₩31,385 | +1.78% | 69.4만 |
|---|
| 2026.04.01 | ₩30,569 | ₩30,983 | ₩30,247 | ₩30,863 | +0.96% | 91.8만 |
|---|
| 2026.03.31 | ₩31,331 | ₩31,331 | ₩30,582 | ₩30,876 | -1.45% | 60.1만 |
|---|
| 2026.03.30 | ₩31,144 | ₩31,345 | ₩30,796 | ₩30,863 | -0.90% | 43.8만 |
|---|
| 2026.03.27 | ₩31,358 | ₩31,546 | ₩31,050 | ₩31,265 | -0.30% | 55.9만 |
|---|
| 2026.03.26 | ₩30,743 | ₩31,532 | ₩30,743 | ₩31,412 | +2.18% | 43.1만 |
|---|
| 2026.03.25 | ₩31,117 | ₩31,117 | ₩30,395 | ₩30,903 | -0.69% | 68.2만 |
|---|
| 2026.03.24 | ₩30,595 | ₩31,278 | ₩30,595 | ₩30,743 | +0.48% | 92.4만 |
|---|
| 2026.03.23 | ₩30,314 | ₩31,278 | ₩30,314 | ₩30,636 | +1.06% | 84.3만 |
|---|
| 2026.03.20 | ₩30,314 | ₩30,448 | ₩29,725 | ₩30,301 | -0.04% | 333.8만 |
|---|
| 2026.03.19 | ₩30,207 | ₩30,569 | ₩29,953 | ₩30,261 | +0.18% | 57.8만 |
|---|
| 2026.03.18 | ₩31,131 | ₩31,184 | ₩30,421 | ₩30,475 | -2.11% | 62.5만 |
|---|
| 2026.03.17 | ₩30,689 | ₩31,024 | ₩30,662 | ₩30,890 | +0.65% | 65.1만 |
|---|
| 2026.03.16 | ₩30,689 | ₩30,863 | ₩30,207 | ₩30,234 | -1.48% | 68만 |
|---|
| 2026.03.13 | ₩31,091 | ₩31,091 | ₩30,381 | ₩30,515 | -1.85% | 68.5만 |
|---|
| 2026.03.12 | ₩31,224 | ₩31,372 | ₩30,890 | ₩30,903 | -1.03% | 71.7만 |
|---|
| 2026.03.11 | ₩31,291 | ₩31,800 | ₩31,184 | ₩31,572 | +0.90% | 58.4만 |
|---|
| 2026.03.10 | ₩31,626 | ₩32,001 | ₩31,385 | ₩31,546 | -0.25% | 53.3만 |
|---|
| 2026.03.09 | ₩32,482 | ₩32,482 | ₩31,064 | ₩31,572 | -2.80% | 107.4만 |
|---|
| 2026.03.06 | ₩33,125 | ₩33,339 | ₩32,282 | ₩32,683 | -1.33% | 52.6만 |
|---|
| 2026.03.05 | ₩32,549 | ₩33,259 | ₩32,549 | ₩32,884 | +1.03% | 78.2만 |
|---|
| 2026.03.04 | ₩32,817 | ₩33,192 | ₩32,496 | ₩32,857 | +0.12% | 54.5만 |
|---|
| 2026.03.03 | ₩31,398 | ₩33,152 | ₩31,398 | ₩32,777 | +4.39% | 78만 |
|---|
| 2026.03.02 | ₩33,352 | ₩33,607 | ₩32,978 | ₩33,433 | +0.24% | 76.4만 |
|---|
| 2026.02.27 | ₩33,460 | ₩33,834 | ₩33,286 | ₩33,393 | -0.20% | 92.6만 |
|---|
| 2026.02.26 | ₩33,995 | ₩34,343 | ₩33,433 | ₩33,687 | -0.91% | 78.3만 |
|---|
| 2026.02.25 | ₩33,754 | ₩34,048 | ₩33,219 | ₩34,008 | +0.75% | 62.9만 |
|---|
| 2026.02.24 | ₩33,513 | ₩34,075 | ₩33,192 | ₩33,674 | +0.48% | 94만 |
|---|
| 2026.02.23 | ₩33,299 | ₩33,607 | ₩32,027 | ₩33,526 | +0.68% | 147.8만 |
|---|
| 2026.02.20 | ₩33,995 | ₩35,480 | ₩32,630 | ₩33,419 | -1.69% | 164.5만 |
|---|
| 2026.02.19 | ₩35,253 | ₩35,695 | ₩34,892 | ₩35,588 | +0.95% | 83.4만 |
|---|
| 2026.02.18 | ₩35,721 | ₩36,163 | ₩34,958 | ₩35,373 | -0.97% | 84.7만 |
|---|
| 2026.02.17 | ₩35,695 | ₩35,842 | ₩34,918 | ₩35,628 | -0.19% | 80.8만 |
|---|
| 2026.02.13 | ₩35,213 | ₩35,909 | ₩35,066 | ₩35,855 | +1.82% | 63.1만 |
|---|
| 2026.02.12 | ₩36,846 | ₩36,939 | ₩34,691 | ₩35,266 | -4.29% | 76.3만 |
|---|
| 2026.02.11 | ₩36,310 | ₩36,685 | ₩35,976 | ₩36,618 | +0.85% | 58.3만 |
|---|
| 2026.02.10 | ₩36,872 | ₩36,993 | ₩36,029 | ₩36,217 | -1.78% | 125.5만 |
|---|
| 2026.02.09 | ₩37,220 | ₩37,501 | ₩36,872 | ₩36,939 | -0.76% | 44.5만 |
|---|
| 2026.02.06 | ₩36,765 | ₩37,582 | ₩36,739 | ₩37,461 | +1.89% | 101.4만 |
|---|
| 2026.02.05 | ₩36,846 | ₩37,100 | ₩36,444 | ₩36,591 | -0.69% | 61.6만 |
|---|
| 2026.02.04 | ₩36,391 | ₩37,368 | ₩36,391 | ₩36,779 | +1.07% | 67.7만 |
|---|
| 2026.02.03 | ₩35,788 | ₩36,899 | ₩35,400 | ₩36,069 | +0.79% | 67.3만 |
|---|
| 2026.02.02 | ₩35,695 | ₩36,391 | ₩35,280 | ₩36,257 | +1.57% | 59.1만 |
|---|
| 2026.01.30 | ₩35,347 | ₩36,096 | ₩34,958 | ₩36,016 | +1.89% | 114.2만 |
|---|
| 2026.01.29 | ₩35,066 | ₩36,016 | ₩34,892 | ₩35,802 | +2.10% | 64.3만 |
|---|
| 2026.01.28 | ₩35,427 | ₩35,534 | ₩34,196 | ₩34,437 | -2.80% | 86만 |
|---|
| 2026.01.27 | ₩34,784 | ₩35,106 | ₩34,651 | ₩34,825 | +0.12% | 50.6만 |
|---|
| 2026.01.26 | ₩35,467 | ₩35,735 | ₩34,744 | ₩34,851 | -1.74% | 58.5만 |
|---|
| 2026.01.23 | ₩35,360 | ₩35,775 | ₩35,066 | ₩35,360 | 0.00% | 40.7만 |
|---|
| 2026.01.22 | ₩35,855 | ₩36,056 | ₩35,253 | ₩35,547 | -0.86% | 49.5만 |
|---|
| 2026.01.21 | ₩35,226 | ₩36,096 | ₩35,199 | ₩35,641 | +1.18% | 69만 |
|---|
| 2026.01.20 | ₩37,153 | ₩37,501 | ₩34,584 | ₩34,677 | -6.66% | 132.2만 |
|---|
| 2026.01.16 | ₩37,528 | ₩37,595 | ₩36,565 | ₩36,939 | -1.57% | 117.5만 |
|---|
| 2026.01.15 | ₩36,565 | ₩37,689 | ₩36,457 | ₩37,555 | +2.71% | 103.3만 |
|---|
| 2026.01.14 | ₩37,046 | ₩37,408 | ₩36,324 | ₩36,645 | -1.08% | 105만 |
|---|
| 2026.01.13 | ₩36,551 | ₩37,140 | ₩36,324 | ₩36,913 | +0.99% | 234.4만 |
|---|
| 2026.01.12 | ₩36,150 | ₩36,752 | ₩36,043 | ₩36,471 | +0.89% | 115.3만 |
|---|
| 2026.01.09 | ₩36,163 | ₩36,658 | ₩35,909 | ₩36,230 | +0.19% | 95.5만 |
|---|
| 2026.01.08 | ₩35,173 | ₩36,538 | ₩35,119 | ₩36,002 | +2.36% | 136.8만 |
|---|
| 2026.01.07 | ₩35,092 | ₩35,561 | ₩34,905 | ₩35,199 | +0.31% | 106.6만 |
|---|
| 2026.01.06 | ₩34,062 | ₩35,052 | ₩33,767 | ₩34,999 | +2.75% | 126.8만 |
|---|
| 2026.01.05 | ₩32,790 | ₩34,115 | ₩32,790 | ₩34,022 | +3.76% | 114.1만 |
|---|
| 2026.01.02 | ₩31,372 | ₩32,429 | ₩31,372 | ₩32,282 | +2.90% | 104.6만 |
|---|
| 2025.12.31 | ₩31,800 | ₩31,827 | ₩31,345 | ₩31,358 | -1.39% | 42.2만 |
|---|
| 2025.12.30 | ₩31,800 | ₩31,947 | ₩31,613 | ₩31,639 | -0.51% | 55.2만 |
|---|
| 2025.12.29 | ₩31,586 | ₩31,773 | ₩31,425 | ₩31,720 | +0.42% | 41.6만 |
|---|
| 2025.12.26 | ₩31,318 | ₩31,559 | ₩31,131 | ₩31,519 | +0.64% | 38.7만 |
|---|
| 2025.12.24 | ₩31,117 | ₩31,452 | ₩31,091 | ₩31,452 | +1.08% | 39.7만 |
|---|
| 2025.12.23 | ₩31,291 | ₩31,358 | ₩30,903 | ₩31,265 | -0.09% | 49.7만 |
|---|
| 2025.12.22 | ₩31,385 | ₩31,800 | ₩30,863 | ₩31,171 | -0.68% | 68.5만 |
|---|
| 2025.12.19 | ₩31,666 | ₩31,746 | ₩31,211 | ₩31,559 | -0.34% | 266.6만 |
|---|
| 2025.12.18 | ₩31,532 | ₩31,961 | ₩31,372 | ₩31,653 | +0.38% | 251.3만 |
|---|
| 2025.12.17 | ₩31,733 | ₩32,068 | ₩31,505 | ₩31,519 | -0.67% | 87.4만 |
|---|
| 2025.12.16 | ₩32,603 | ₩32,603 | ₩31,599 | ₩31,679 | -2.83% | 119.4만 |
|---|
| 2025.12.15 | ₩32,402 | ₩32,871 | ₩31,559 | ₩32,777 | +1.16% | 215.1만 |
|---|
| 2025.12.12 | ₩32,228 | ₩32,549 | ₩32,014 | ₩32,416 | +0.58% | 79.6만 |
|---|
| 2025.12.11 | ₩32,081 | ₩32,509 | ₩31,867 | ₩32,175 | +0.29% | 108.2만 |
|---|
| 2025.12.10 | ₩32,456 | ₩32,456 | ₩31,827 | ₩32,068 | -1.20% | 146.5만 |
|---|
| 2025.12.09 | ₩32,108 | ₩32,603 | ₩31,947 | ₩32,482 | +1.17% | 109.4만 |
|---|
| 2025.12.08 | ₩32,496 | ₩32,496 | ₩31,720 | ₩31,894 | -1.85% | 86.5만 |
|---|
| 2025.12.05 | ₩32,590 | ₩33,352 | ₩32,161 | ₩32,402 | -0.57% | 80.8만 |
|---|
| 2025.12.04 | ₩31,679 | ₩32,215 | ₩31,639 | ₩32,161 | +1.52% | 59.6만 |
|---|
| 2025.12.03 | ₩31,358 | ₩31,800 | ₩31,211 | ₩31,787 | +1.37% | 52.4만 |
|---|
| 2025.12.02 | ₩31,198 | ₩31,372 | ₩30,622 | ₩31,372 | +0.56% | 68.8만 |
|---|
| 2025.12.01 | ₩31,198 | ₩31,439 | ₩31,077 | ₩31,198 | 0.00% | 57만 |
|---|
| 2025.11.28 | ₩31,599 | ₩31,693 | ₩30,863 | ₩31,024 | -1.82% | 31.6만 |
|---|
| 2025.11.26 | ₩31,853 | ₩32,175 | ₩31,639 | ₩31,706 | -0.46% | 75.9만 |
|---|
| 2025.11.25 | ₩31,733 | ₩32,054 | ₩31,251 | ₩31,840 | +0.34% | 51.8만 |
|---|
| 2025.11.24 | ₩31,787 | ₩31,987 | ₩31,398 | ₩31,934 | +0.46% | 74.1만 |
|---|
| 2025.11.21 | ₩30,943 | ₩32,161 | ₩30,528 | ₩32,068 | +3.63% | 91.1만 |
|---|
| 2025.11.20 | ₩31,305 | ₩31,465 | ₩30,783 | ₩30,850 | -1.45% | 67.4만 |
|---|
| 2025.11.19 | ₩31,693 | ₩31,773 | ₩31,184 | ₩31,198 | -1.56% | 68만 |
|---|
| 2025.11.18 | ₩31,880 | ₩32,335 | ₩31,519 | ₩31,961 | +0.25% | 60.3만 |
|---|
| 2025.11.17 | ₩33,460 | ₩33,460 | ₩31,787 | ₩31,907 | -4.64% | 100.4만 |
|---|
| 2025.11.14 | ₩33,406 | ₩33,754 | ₩33,112 | ₩33,473 | +0.20% | 73.6만 |
|---|
| 2025.11.13 | ₩32,469 | ₩33,460 | ₩32,469 | ₩33,299 | +2.56% | 82.1만 |
|---|
| 2025.11.12 | ₩32,456 | ₩32,710 | ₩31,666 | ₩32,496 | +0.12% | 113.9만 |
|---|
| 2025.11.11 | ₩34,437 | ₩34,530 | ₩32,362 | ₩32,603 | -5.32% | 128.5만 |
|---|
| 2025.11.10 | ₩34,236 | ₩34,450 | ₩33,874 | ₩34,236 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩34,825 | ₩35,146 | ₩34,102 | ₩34,196 | -1.81% | 56.3만 |
|---|
| 2025.11.06 | ₩34,276 | ₩35,012 | ₩33,928 | ₩34,811 | +1.56% | 58.1만 |
|---|
| 2025.11.05 | ₩34,691 | ₩34,945 | ₩34,316 | ₩34,356 | -0.96% | 76.2만 |
|---|
| 2025.11.04 | ₩34,463 | ₩35,025 | ₩34,263 | ₩34,530 | +0.19% | 69만 |
|---|
| 2025.11.03 | ₩34,570 | ₩35,052 | ₩34,196 | ₩34,932 | +1.05% | 55.8만 |
|---|
| 2025.10.31 | ₩34,530 | ₩35,012 | ₩34,463 | ₩34,597 | +0.19% | 59.3만 |
|---|
| 2025.10.30 | ₩34,356 | ₩35,173 | ₩34,356 | ₩34,664 | +0.90% | 63.6만 |
|---|
| 2025.10.29 | ₩34,276 | ₩34,985 | ₩34,236 | ₩34,370 | +0.27% | 67.5만 |
|---|
| 2025.10.28 | ₩35,333 | ₩35,414 | ₩34,142 | ₩34,503 | -2.35% | 89.2만 |
|---|
| 2025.10.27 | ₩35,721 | ₩35,936 | ₩35,199 | ₩35,240 | -1.35% | 56.5만 |
|---|
| 2025.10.24 | ₩35,387 | ₩35,695 | ₩34,022 | ₩35,681 | +0.83% | 111.3만 |
|---|
| 2025.10.23 | ₩34,169 | ₩34,744 | ₩33,941 | ₩34,477 | +0.90% | 66.2만 |
|---|
| 2025.10.22 | ₩34,289 | ₩34,423 | ₩34,075 | ₩34,236 | -0.16% | 60.7만 |
|---|
| 2025.10.21 | ₩34,035 | ₩34,383 | ₩33,941 | ₩34,142 | +0.31% | 44.5만 |
|---|
| 2025.10.20 | ₩33,714 | ₩34,236 | ₩33,714 | ₩34,182 | +1.39% | 34.5만 |
|---|
| 2025.10.17 | ₩33,152 | ₩33,674 | ₩33,098 | ₩33,607 | +1.37% | 46.3만 |
|---|
| 2025.10.16 | ₩33,580 | ₩33,727 | ₩32,817 | ₩33,232 | -1.04% | 47.1만 |
|---|
| 2025.10.15 | ₩34,035 | ₩34,370 | ₩33,513 | ₩33,687 | -1.02% | 58.6만 |
|---|
| 2025.10.14 | ₩33,446 | ₩34,048 | ₩33,366 | ₩33,848 | +1.20% | 45.5만 |
|---|
| 2025.10.13 | ₩33,433 | ₩33,807 | ₩33,272 | ₩33,633 | +0.60% | 27.8만 |
|---|
| 2025.10.10 | ₩33,486 | ₩33,834 | ₩33,098 | ₩33,125 | -1.08% | 70.6만 |
|---|
| 2025.10.09 | ₩34,370 | ₩34,463 | ₩33,540 | ₩33,700 | -1.95% | 46.9만 |
|---|
| 2025.10.08 | ₩34,249 | ₩34,396 | ₩33,928 | ₩34,196 | -0.16% | 31.9만 |
|---|
| 2025.10.07 | ₩34,784 | ₩35,025 | ₩34,022 | ₩34,410 | -1.08% | 46.7만 |
|---|
| 2025.10.06 | ₩34,918 | ₩35,159 | ₩34,704 | ₩34,771 | -0.42% | 52.4만 |
|---|
| 2025.10.03 | ₩35,132 | ₩35,534 | ₩34,865 | ₩34,892 | -0.69% | 47.4만 |
|---|
| 2025.10.02 | ₩34,811 | ₩35,199 | ₩34,169 | ₩34,892 | +0.23% | 42.9만 |
|---|