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 | ₩49,696 | ₩50,191 | ₩48,370 | ₩48,745 | -1.91% | 68.8만 |
| 2026.10.08 | ₩49,615 | ₩50,191 | ₩49,495 | ₩49,856 | +0.49% | 105.1만 |
| 2026.10.07 | ₩48,892 | ₩49,294 | ₩48,384 | ₩49,106 | +0.44% | 123.4만 |
| 2026.10.06 | ₩48,825 | ₩49,321 | ₩48,410 | ₩48,892 | +0.14% | 97.3만 |
| 2026.10.05 | ₩48,049 | ₩49,080 | ₩47,607 | ₩48,772 | +1.50% | 120.1만 |
| 2026.10.02 | ₩47,754 | ₩48,209 | ₩47,473 | ₩47,995 | +0.50% | 154만 |
| 2026.10.01 | ₩46,857 | ₩48,102 | ₩46,710 | ₩47,768 | +1.94% | 91.6만 |
| 2026.09.30 | ₩48,384 | ₩48,718 | ₩47,058 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,072 |
| -2.71% |
| 96.6만 |
| 2026.09.29 | ₩46,857 | ₩48,143 | ₩46,255 | ₩47,982 | +2.40% | 117.6만 |
|---|
| 2026.09.28 | ₩47,714 | ₩47,848 | ₩47,125 | ₩47,152 | -1.18% | 111.3만 |
|---|
| 2026.09.25 | ₩47,982 | ₩48,089 | ₩47,326 | ₩47,728 | -0.53% | 68만 |
|---|
| 2026.09.24 | ₩48,544 | ₩48,799 | ₩47,794 | ₩48,156 | -0.80% | 82.9만 |
|---|
| 2026.09.23 | ₩48,089 | ₩48,839 | ₩47,620 | ₩48,250 | +0.33% | 74.2만 |
|---|
| 2026.09.22 | ₩47,205 | ₩48,437 | ₩47,152 | ₩47,982 | +1.64% | 81.9만 |
|---|
| 2026.09.21 | ₩47,968 | ₩48,290 | ₩46,964 | ₩47,647 | -0.67% | 145.5만 |
|---|
| 2026.09.18 | ₩47,808 | ₩48,303 | ₩47,259 | ₩48,129 | +0.67% | 425.8만 |
|---|
| 2026.09.17 | ₩46,857 | ₩48,450 | ₩46,857 | ₩47,968 | +2.37% | 153.7만 |
|---|
| 2026.09.16 | ₩47,379 | ₩47,794 | ₩46,656 | ₩47,487 | +0.23% | 134만 |
|---|
| 2026.09.15 | ₩47,339 | ₩47,835 | ₩46,777 | ₩47,527 | +0.40% | 92.8만 |
|---|
| 2026.09.14 | ₩47,393 | ₩48,357 | ₩46,777 | ₩46,871 | -1.10% | 114만 |
|---|
| 2026.09.11 | ₩47,674 | ₩47,928 | ₩46,710 | ₩47,138 | -1.12% | 172.9만 |
|---|
| 2026.09.10 | ₩47,848 | ₩48,718 | ₩47,179 | ₩47,326 | -1.09% | 70.8만 |
|---|
| 2026.09.09 | ₩47,821 | ₩48,290 | ₩46,964 | ₩47,634 | -0.39% | 76.9만 |
|---|
| 2026.09.08 | ₩47,594 | ₩47,781 | ₩46,924 | ₩47,366 | -0.48% | 63만 |
|---|
| 2026.09.04 | ₩47,005 | ₩47,487 | ₩46,563 | ₩47,393 | +0.83% | 49.7만 |
|---|
| 2026.09.03 | ₩47,246 | ₩47,875 | ₩46,723 | ₩46,978 | -0.57% | 72.6만 |
|---|
| 2026.09.02 | ₩46,964 | ₩47,982 | ₩46,857 | ₩47,031 | +0.14% | 72.5만 |
|---|
| 2026.09.01 | ₩48,143 | ₩48,384 | ₩46,603 | ₩47,232 | -1.89% | 152.3만 |
|---|
| 2026.08.31 | ₩48,156 | ₩48,437 | ₩46,924 | ₩47,861 | -0.61% | 128.9만 |
|---|
| 2026.08.28 | ₩47,955 | ₩47,995 | ₩47,353 | ₩47,460 | -1.03% | 65.7만 |
|---|
| 2026.08.27 | ₩47,902 | ₩48,437 | ₩47,286 | ₩47,982 | +0.17% | 99.5만 |
|---|
| 2026.08.26 | ₩47,152 | ₩48,223 | ₩46,750 | ₩48,209 | +2.24% | 73.3만 |
|---|
| 2026.08.25 | ₩47,527 | ₩47,875 | ₩47,179 | ₩47,366 | -0.34% | 71.9만 |
|---|
| 2026.08.24 | ₩47,741 | ₩48,209 | ₩46,857 | ₩47,687 | -0.11% | 73.1만 |
|---|
| 2026.08.21 | ₩48,236 | ₩48,651 | ₩47,299 | ₩48,129 | -0.22% | 94.3만 |
|---|
| 2026.08.20 | ₩49,187 | ₩49,388 | ₩48,035 | ₩48,089 | -2.23% | 55.3만 |
|---|
| 2026.08.19 | ₩48,986 | ₩49,401 | ₩48,397 | ₩48,852 | -0.27% | 86.5만 |
|---|
| 2026.08.18 | ₩48,236 | ₩48,665 | ₩47,553 | ₩48,410 | +0.36% | 88.7만 |
|---|
| 2026.08.17 | ₩48,343 | ₩48,357 | ₩47,661 | ₩47,714 | -1.30% | 90.9만 |
|---|
| 2026.08.14 | ₩49,896 | ₩49,910 | ₩48,303 | ₩48,343 | -3.11% | 88.5만 |
|---|
| 2026.08.13 | ₩49,455 | ₩50,111 | ₩49,428 | ₩49,696 | +0.49% | 57.9만 |
|---|
| 2026.08.12 | ₩49,093 | ₩49,870 | ₩48,999 | ₩49,455 | +0.74% | 100.8만 |
|---|
| 2026.08.11 | ₩49,669 | ₩50,418 | ₩49,240 | ₩49,321 | -0.70% | 75.4만 |
|---|
| 2026.08.10 | ₩49,066 | ₩50,392 | ₩49,066 | ₩49,575 | +1.04% | 120.1만 |
|---|
| 2026.08.07 | ₩49,401 | ₩49,548 | ₩48,343 | ₩48,772 | -1.27% | 105.9만 |
|---|
| 2026.08.06 | ₩51,757 | ₩51,757 | ₩49,535 | ₩49,843 | -3.70% | 143.2만 |
|---|
| 2026.08.05 | ₩52,895 | ₩52,909 | ₩51,463 | ₩51,489 | -2.66% | 159.3만 |
|---|
| 2026.08.04 | ₩51,878 | ₩52,735 | ₩51,423 | ₩52,346 | +0.90% | 147.4만 |
|---|
| 2026.08.03 | ₩52,520 | ₩53,457 | ₩52,119 | ₩52,293 | -0.43% | 102.5만 |
|---|
| 2026.07.31 | ₩52,788 | ₩53,551 | ₩52,293 | ₩53,364 | +1.09% | 118.5만 |
|---|
| 2026.07.30 | ₩53,498 | ₩53,832 | ₩52,895 | ₩53,190 | -0.58% | 85.4만 |
|---|
| 2026.07.29 | ₩53,765 | ₩53,966 | ₩52,494 | ₩53,886 | +0.22% | 151.9만 |
|---|
| 2026.07.28 | ₩53,350 | ₩54,689 | ₩52,681 | ₩53,618 | +0.50% | 284만 |
|---|
| 2026.07.27 | ₩50,981 | ₩53,417 | ₩49,963 | ₩53,270 | +4.49% | 187.5만 |
|---|
| 2026.07.24 | ₩53,551 | ₩55,158 | ₩50,619 | ₩51,061 | -4.65% | 437.9만 |
|---|
| 2026.07.23 | ₩48,879 | ₩49,388 | ₩48,504 | ₩48,558 | -0.66% | 147.1만 |
|---|
| 2026.07.22 | ₩49,040 | ₩49,040 | ₩47,915 | ₩48,584 | -0.93% | 118.8만 |
|---|
| 2026.07.21 | ₩48,384 | ₩48,986 | ₩47,835 | ₩48,825 | +0.91% | 70.2만 |
|---|
| 2026.07.20 | ₩49,200 | ₩49,468 | ₩47,165 | ₩47,794 | -2.86% | 108.9만 |
|---|
| 2026.07.17 | ₩49,562 | ₩49,896 | ₩48,839 | ₩48,865 | -1.40% | 109.3만 |
|---|
| 2026.07.16 | ₩49,455 | ₩50,713 | ₩49,441 | ₩49,468 | +0.03% | 271.2만 |
|---|
| 2026.07.15 | ₩48,959 | ₩49,575 | ₩48,785 | ₩49,401 | +0.90% | 101.8만 |
|---|
| 2026.07.14 | ₩48,584 | ₩49,388 | ₩48,290 | ₩48,732 | +0.30% | 95.1만 |
|---|
| 2026.07.13 | ₩47,768 | ₩48,624 | ₩47,594 | ₩48,129 | +0.76% | 95.9만 |
|---|
| 2026.07.10 | ₩46,469 | ₩47,312 | ₩46,295 | ₩47,286 | +1.76% | 101.4만 |
|---|
| 2026.07.09 | ₩45,184 | ₩46,750 | ₩44,983 | ₩46,054 | +1.93% | 101.3만 |
|---|
| 2026.07.08 | ₩44,367 | ₩45,344 | ₩44,327 | ₩45,224 | +1.93% | 113.6만 |
|---|
| 2026.07.07 | ₩44,729 | ₩44,889 | ₩43,872 | ₩44,340 | -0.87% | 81.1만 |
|---|
| 2026.07.06 | ₩44,300 | ₩45,224 | ₩44,300 | ₩44,407 | +0.24% | 83만 |
|---|
| 2026.07.02 | ₩44,849 | ₩45,010 | ₩44,059 | ₩44,461 | -0.87% | 73.3만 |
|---|
| 2026.07.01 | ₩44,260 | ₩44,903 | ₩44,180 | ₩44,648 | +0.88% | 95.8만 |
|---|
| 2026.06.30 | ₩44,474 | ₩44,996 | ₩44,086 | ₩44,099 | -0.84% | 75.3만 |
|---|
| 2026.06.29 | ₩44,488 | ₩45,452 | ₩44,019 | ₩44,983 | +1.11% | 89만 |
|---|
| 2026.06.26 | ₩43,162 | ₩45,144 | ₩42,895 | ₩45,144 | +4.59% | 228.4만 |
|---|
| 2026.06.25 | ₩42,520 | ₩43,403 | ₩42,011 | ₩43,095 | +1.35% | 74.3만 |
|---|
| 2026.06.24 | ₩42,506 | ₩42,895 | ₩41,957 | ₩42,305 | -0.47% | 117만 |
|---|
| 2026.06.23 | ₩42,453 | ₩42,787 | ₩42,131 | ₩42,761 | +0.73% | 113.3만 |
|---|
| 2026.06.22 | ₩41,757 | ₩42,921 | ₩41,757 | ₩42,413 | +1.57% | 156.3만 |
|---|
| 2026.06.18 | ₩41,957 | ₩42,051 | ₩41,208 | ₩41,663 | -0.70% | 364.6만 |
|---|
| 2026.06.17 | ₩41,716 | ₩42,801 | ₩41,141 | ₩41,850 | +0.32% | 89.6만 |
|---|
| 2026.06.16 | ₩41,609 | ₩42,131 | ₩41,449 | ₩41,998 | +0.93% | 132.3만 |
|---|
| 2026.06.15 | ₩41,475 | ₩41,957 | ₩40,980 | ₩41,864 | +0.94% | 97.9만 |
|---|
| 2026.06.12 | ₩42,064 | ₩43,162 | ₩42,064 | ₩42,466 | +0.95% | 55.1만 |
|---|
| 2026.06.11 | ₩42,479 | ₩42,680 | ₩41,462 | ₩42,091 | -0.91% | 87.8만 |
|---|
| 2026.06.10 | ₩41,716 | ₩42,694 | ₩41,422 | ₩42,105 | +0.93% | 94.3만 |
|---|
| 2026.06.09 | ₩40,257 | ₩41,783 | ₩40,083 | ₩41,676 | +3.53% | 97.8만 |
|---|
| 2026.06.08 | ₩40,137 | ₩40,779 | ₩39,922 | ₩40,364 | +0.57% | 85.7만 |
|---|
| 2026.06.05 | ₩39,789 | ₩40,190 | ₩39,119 | ₩39,936 | +0.37% | 62.1만 |
|---|
| 2026.06.04 | ₩38,918 | ₩40,003 | ₩38,918 | ₩39,802 | +2.27% | 59.3만 |
|---|
| 2026.06.03 | ₩38,570 | ₩39,440 | ₩38,503 | ₩39,092 | +1.35% | 54.1만 |
|---|
| 2026.06.02 | ₩39,066 | ₩39,534 | ₩38,503 | ₩38,570 | -1.27% | 59.3만 |
|---|
| 2026.06.01 | ₩38,651 | ₩39,414 | ₩38,356 | ₩39,173 | +1.35% | 73.3만 |
|---|
| 2026.05.29 | ₩37,526 | ₩38,784 | ₩37,526 | ₩38,570 | +2.78% | 87만 |
|---|
| 2026.05.28 | ₩38,410 | ₩38,677 | ₩37,874 | ₩38,102 | -0.80% | 57.7만 |
|---|
| 2026.05.27 | ₩38,972 | ₩39,240 | ₩38,329 | ₩38,530 | -1.13% | 53.6만 |
|---|
| 2026.05.26 | ₩39,226 | ₩39,829 | ₩39,079 | ₩39,320 | +0.24% | 79.5만 |
|---|
| 2026.05.22 | ₩38,677 | ₩39,588 | ₩38,584 | ₩39,494 | +2.11% | 90.7만 |
|---|
| 2026.05.21 | ₩38,985 | ₩39,106 | ₩38,477 | ₩38,677 | -0.79% | 80.4만 |
|---|
| 2026.05.20 | ₩38,302 | ₩39,052 | ₩38,142 | ₩38,945 | +1.68% | 86.4만 |
|---|
| 2026.05.19 | ₩38,838 | ₩38,999 | ₩38,155 | ₩38,249 | -1.52% | 70만 |
|---|
| 2026.05.18 | ₩38,142 | ₩39,467 | ₩38,048 | ₩38,999 | +2.25% | 97.3만 |
|---|
| 2026.05.15 | ₩37,593 | ₩38,302 | ₩37,419 | ₩38,088 | +1.32% | 74.1만 |
|---|
| 2026.05.14 | ₩36,950 | ₩37,754 | ₩36,709 | ₩37,539 | +1.59% | 79.8만 |
|---|
| 2026.05.13 | ₩36,468 | ₩36,857 | ₩36,415 | ₩36,656 | +0.51% | 71.7만 |
|---|
| 2026.05.12 | ₩36,509 | ₩36,803 | ₩35,732 | ₩36,669 | +0.44% | 73.9만 |
|---|
| 2026.05.11 | ₩36,428 | ₩36,883 | ₩36,107 | ₩36,388 | -0.11% | 52.3만 |
|---|
| 2026.05.08 | ₩35,960 | ₩36,575 | ₩35,558 | ₩36,241 | +0.78% | 60.3만 |
|---|
| 2026.05.07 | ₩35,665 | ₩36,549 | ₩35,424 | ₩36,013 | +0.98% | 80만 |
|---|
| 2026.05.06 | ₩36,616 | ₩36,883 | ₩35,638 | ₩35,893 | -1.97% | 101.6만 |
|---|
| 2026.05.05 | ₩36,763 | ₩37,218 | ₩36,468 | ₩36,990 | +0.62% | 91.3만 |
|---|
| 2026.05.04 | ₩36,147 | ₩36,736 | ₩35,933 | ₩36,709 | +1.56% | 81만 |
|---|
| 2026.05.01 | ₩36,120 | ₩36,495 | ₩35,397 | ₩36,281 | +0.44% | 75.8만 |
|---|
| 2026.04.30 | ₩35,745 | ₩36,334 | ₩35,304 | ₩36,107 | +1.01% | 81.6만 |
|---|
| 2026.04.29 | ₩35,919 | ₩36,361 | ₩35,036 | ₩36,160 | +0.67% | 134.5만 |
|---|
| 2026.04.28 | ₩35,759 | ₩36,990 | ₩35,464 | ₩35,919 | +0.45% | 121.8만 |
|---|
| 2026.04.27 | ₩34,929 | ₩35,853 | ₩34,300 | ₩35,143 | +0.61% | 170.2만 |
|---|
| 2026.04.24 | ₩38,490 | ₩39,896 | ₩33,416 | ₩34,956 | -9.18% | 319만 |
|---|
| 2026.04.23 | ₩31,100 | ₩31,649 | ₩30,966 | ₩31,515 | +1.33% | 81.7만 |
|---|
| 2026.04.22 | ₩31,716 | ₩31,769 | ₩30,939 | ₩31,033 | -2.15% | 61.7만 |
|---|
| 2026.04.21 | ₩31,582 | ₩31,823 | ₩31,140 | ₩31,689 | +0.34% | 55.1만 |
|---|
| 2026.04.20 | ₩31,167 | ₩31,756 | ₩30,979 | ₩31,609 | +1.42% | 52.4만 |
|---|
| 2026.04.17 | ₩31,274 | ₩31,662 | ₩30,979 | ₩31,368 | +0.30% | 63.4만 |
|---|
| 2026.04.16 | ₩31,903 | ₩32,184 | ₩31,180 | ₩31,327 | -1.80% | 54.5만 |
|---|
| 2026.04.15 | ₩31,207 | ₩31,983 | ₩31,100 | ₩31,943 | +2.36% | 52.6만 |
|---|
| 2026.04.14 | ₩30,872 | ₩31,274 | ₩30,551 | ₩31,234 | +1.17% | 78.7만 |
|---|
| 2026.04.13 | ₩31,207 | ₩31,207 | ₩30,497 | ₩30,979 | -0.73% | 49.1만 |
|---|
| 2026.04.10 | ₩31,836 | ₩31,890 | ₩31,060 | ₩31,287 | -1.72% | 44.7만 |
|---|
| 2026.04.09 | ₩31,850 | ₩32,198 | ₩31,635 | ₩32,010 | +0.50% | 68.2만 |
|---|
| 2026.04.08 | ₩31,488 | ₩32,144 | ₩31,408 | ₩31,930 | +1.40% | 72.5만 |
|---|
| 2026.04.07 | ₩31,046 | ₩31,863 | ₩31,046 | ₩31,568 | +1.68% | 53.7만 |
|---|
| 2026.04.06 | ₩31,060 | ₩31,314 | ₩30,979 | ₩31,100 | +0.13% | 100.8만 |
|---|
| 2026.04.02 | ₩30,845 | ₩31,488 | ₩30,323 | ₩31,394 | +1.78% | 69.4만 |
|---|
| 2026.04.01 | ₩30,578 | ₩30,993 | ₩30,256 | ₩30,872 | +0.96% | 91.8만 |
|---|
| 2026.03.31 | ₩31,341 | ₩31,341 | ₩30,591 | ₩30,886 | -1.45% | 60.1만 |
|---|
| 2026.03.30 | ₩31,153 | ₩31,354 | ₩30,805 | ₩30,872 | -0.90% | 43.8만 |
|---|
| 2026.03.27 | ₩31,368 | ₩31,555 | ₩31,060 | ₩31,274 | -0.30% | 55.9만 |
|---|
| 2026.03.26 | ₩30,752 | ₩31,542 | ₩30,752 | ₩31,421 | +2.18% | 43.1만 |
|---|
| 2026.03.25 | ₩31,127 | ₩31,127 | ₩30,404 | ₩30,912 | -0.69% | 68.2만 |
|---|
| 2026.03.24 | ₩30,605 | ₩31,287 | ₩30,605 | ₩30,752 | +0.48% | 92.4만 |
|---|
| 2026.03.23 | ₩30,323 | ₩31,287 | ₩30,323 | ₩30,645 | +1.06% | 84.3만 |
|---|
| 2026.03.20 | ₩30,323 | ₩30,457 | ₩29,734 | ₩30,310 | -0.04% | 333.8만 |
|---|
| 2026.03.19 | ₩30,216 | ₩30,578 | ₩29,962 | ₩30,270 | +0.18% | 57.8만 |
|---|
| 2026.03.18 | ₩31,140 | ₩31,194 | ₩30,430 | ₩30,484 | -2.11% | 62.5만 |
|---|
| 2026.03.17 | ₩30,698 | ₩31,033 | ₩30,671 | ₩30,899 | +0.65% | 65.1만 |
|---|
| 2026.03.16 | ₩30,698 | ₩30,872 | ₩30,216 | ₩30,243 | -1.48% | 68만 |
|---|
| 2026.03.13 | ₩31,100 | ₩31,100 | ₩30,390 | ₩30,524 | -1.85% | 68.5만 |
|---|
| 2026.03.12 | ₩31,234 | ₩31,381 | ₩30,899 | ₩30,912 | -1.03% | 71.7만 |
|---|
| 2026.03.11 | ₩31,301 | ₩31,809 | ₩31,194 | ₩31,582 | +0.90% | 58.4만 |
|---|
| 2026.03.10 | ₩31,635 | ₩32,010 | ₩31,394 | ₩31,555 | -0.25% | 53.3만 |
|---|
| 2026.03.09 | ₩32,492 | ₩32,492 | ₩31,073 | ₩31,582 | -2.80% | 107.4만 |
|---|
| 2026.03.06 | ₩33,135 | ₩33,349 | ₩32,291 | ₩32,693 | -1.33% | 52.6만 |
|---|
| 2026.03.05 | ₩32,559 | ₩33,269 | ₩32,559 | ₩32,894 | +1.03% | 78.2만 |
|---|
| 2026.03.04 | ₩32,827 | ₩33,202 | ₩32,506 | ₩32,867 | +0.12% | 54.5만 |
|---|
| 2026.03.03 | ₩31,408 | ₩33,162 | ₩31,408 | ₩32,787 | +4.39% | 78만 |
|---|
| 2026.03.02 | ₩33,362 | ₩33,617 | ₩32,988 | ₩33,443 | +0.24% | 76.4만 |
|---|
| 2026.02.27 | ₩33,470 | ₩33,844 | ₩33,295 | ₩33,403 | -0.20% | 92.6만 |
|---|
| 2026.02.26 | ₩34,005 | ₩34,353 | ₩33,443 | ₩33,697 | -0.91% | 78.3만 |
|---|
| 2026.02.25 | ₩33,764 | ₩34,059 | ₩33,229 | ₩34,018 | +0.75% | 62.9만 |
|---|
| 2026.02.24 | ₩33,523 | ₩34,085 | ₩33,202 | ₩33,684 | +0.48% | 94만 |
|---|
| 2026.02.23 | ₩33,309 | ₩33,617 | ₩32,037 | ₩33,536 | +0.68% | 147.8만 |
|---|
| 2026.02.20 | ₩34,005 | ₩35,491 | ₩32,639 | ₩33,429 | -1.69% | 164.5만 |
|---|
| 2026.02.19 | ₩35,263 | ₩35,705 | ₩34,902 | ₩35,598 | +0.95% | 83.4만 |
|---|
| 2026.02.18 | ₩35,732 | ₩36,174 | ₩34,969 | ₩35,384 | -0.97% | 84.7만 |
|---|
| 2026.02.17 | ₩35,705 | ₩35,853 | ₩34,929 | ₩35,638 | -0.19% | 80.8만 |
|---|
| 2026.02.13 | ₩35,223 | ₩35,919 | ₩35,076 | ₩35,866 | +1.82% | 63.1만 |
|---|
| 2026.02.12 | ₩36,857 | ₩36,950 | ₩34,701 | ₩35,277 | -4.29% | 76.3만 |
|---|
| 2026.02.11 | ₩36,321 | ₩36,696 | ₩35,986 | ₩36,629 | +0.85% | 58.3만 |
|---|
| 2026.02.10 | ₩36,883 | ₩37,004 | ₩36,040 | ₩36,227 | -1.78% | 125.5만 |
|---|
| 2026.02.09 | ₩37,231 | ₩37,513 | ₩36,883 | ₩36,950 | -0.76% | 44.5만 |
|---|
| 2026.02.06 | ₩36,776 | ₩37,593 | ₩36,750 | ₩37,472 | +1.89% | 101.4만 |
|---|
| 2026.02.05 | ₩36,857 | ₩37,111 | ₩36,455 | ₩36,602 | -0.69% | 61.6만 |
|---|
| 2026.02.04 | ₩36,401 | ₩37,379 | ₩36,401 | ₩36,790 | +1.07% | 67.7만 |
|---|
| 2026.02.03 | ₩35,799 | ₩36,910 | ₩35,411 | ₩36,080 | +0.79% | 67.3만 |
|---|
| 2026.02.02 | ₩35,705 | ₩36,401 | ₩35,290 | ₩36,268 | +1.57% | 59.1만 |
|---|
| 2026.01.30 | ₩35,357 | ₩36,107 | ₩34,969 | ₩36,027 | +1.89% | 114.2만 |
|---|
| 2026.01.29 | ₩35,076 | ₩36,027 | ₩34,902 | ₩35,812 | +2.10% | 64.3만 |
|---|
| 2026.01.28 | ₩35,438 | ₩35,545 | ₩34,206 | ₩34,447 | -2.80% | 86만 |
|---|
| 2026.01.27 | ₩34,795 | ₩35,116 | ₩34,661 | ₩34,835 | +0.12% | 50.6만 |
|---|
| 2026.01.26 | ₩35,478 | ₩35,745 | ₩34,755 | ₩34,862 | -1.74% | 58.5만 |
|---|
| 2026.01.23 | ₩35,371 | ₩35,786 | ₩35,076 | ₩35,371 | 0.00% | 40.7만 |
|---|
| 2026.01.22 | ₩35,866 | ₩36,067 | ₩35,263 | ₩35,558 | -0.86% | 49.5만 |
|---|
| 2026.01.21 | ₩35,237 | ₩36,107 | ₩35,210 | ₩35,652 | +1.18% | 69만 |
|---|
| 2026.01.20 | ₩37,165 | ₩37,513 | ₩34,594 | ₩34,688 | -6.66% | 132.2만 |
|---|
| 2026.01.16 | ₩37,539 | ₩37,606 | ₩36,575 | ₩36,950 | -1.57% | 117.5만 |
|---|
| 2026.01.15 | ₩36,575 | ₩37,700 | ₩36,468 | ₩37,566 | +2.71% | 103.3만 |
|---|
| 2026.01.14 | ₩37,057 | ₩37,419 | ₩36,334 | ₩36,656 | -1.08% | 105만 |
|---|
| 2026.01.13 | ₩36,562 | ₩37,151 | ₩36,334 | ₩36,924 | +0.99% | 234.4만 |
|---|
| 2026.01.12 | ₩36,160 | ₩36,763 | ₩36,053 | ₩36,482 | +0.89% | 115.3만 |
|---|
| 2026.01.09 | ₩36,174 | ₩36,669 | ₩35,919 | ₩36,241 | +0.19% | 95.5만 |
|---|
| 2026.01.08 | ₩35,183 | ₩36,549 | ₩35,130 | ₩36,013 | +2.36% | 136.8만 |
|---|
| 2026.01.07 | ₩35,103 | ₩35,571 | ₩34,915 | ₩35,210 | +0.31% | 106.6만 |
|---|
| 2026.01.06 | ₩34,072 | ₩35,063 | ₩33,777 | ₩35,009 | +2.75% | 126.8만 |
|---|
| 2026.01.05 | ₩32,800 | ₩34,126 | ₩32,800 | ₩34,032 | +3.76% | 114.1만 |
|---|
| 2026.01.02 | ₩31,381 | ₩32,439 | ₩31,381 | ₩32,291 | +2.90% | 104.6만 |
|---|
| 2025.12.31 | ₩31,809 | ₩31,836 | ₩31,354 | ₩31,368 | -1.39% | 42.2만 |
|---|
| 2025.12.30 | ₩31,809 | ₩31,957 | ₩31,622 | ₩31,649 | -0.51% | 55.2만 |
|---|
| 2025.12.29 | ₩31,595 | ₩31,783 | ₩31,435 | ₩31,729 | +0.42% | 41.6만 |
|---|
| 2025.12.26 | ₩31,327 | ₩31,568 | ₩31,140 | ₩31,528 | +0.64% | 38.7만 |
|---|
| 2025.12.24 | ₩31,127 | ₩31,461 | ₩31,100 | ₩31,461 | +1.08% | 39.7만 |
|---|
| 2025.12.23 | ₩31,301 | ₩31,368 | ₩30,912 | ₩31,274 | -0.09% | 49.7만 |
|---|
| 2025.12.22 | ₩31,394 | ₩31,809 | ₩30,872 | ₩31,180 | -0.68% | 68.5만 |
|---|
| 2025.12.19 | ₩31,676 | ₩31,756 | ₩31,220 | ₩31,568 | -0.34% | 266.6만 |
|---|
| 2025.12.18 | ₩31,542 | ₩31,970 | ₩31,381 | ₩31,662 | +0.38% | 251.3만 |
|---|
| 2025.12.17 | ₩31,742 | ₩32,077 | ₩31,515 | ₩31,528 | -0.67% | 87.4만 |
|---|
| 2025.12.16 | ₩32,613 | ₩32,613 | ₩31,609 | ₩31,689 | -2.83% | 119.4만 |
|---|
| 2025.12.15 | ₩32,412 | ₩32,880 | ₩31,568 | ₩32,787 | +1.16% | 215.1만 |
|---|
| 2025.12.12 | ₩32,238 | ₩32,559 | ₩32,024 | ₩32,425 | +0.58% | 79.6만 |
|---|
| 2025.12.11 | ₩32,091 | ₩32,519 | ₩31,876 | ₩32,184 | +0.29% | 108.2만 |
|---|
| 2025.12.10 | ₩32,465 | ₩32,465 | ₩31,836 | ₩32,077 | -1.20% | 146.5만 |
|---|
| 2025.12.09 | ₩32,117 | ₩32,613 | ₩31,957 | ₩32,492 | +1.17% | 109.4만 |
|---|
| 2025.12.08 | ₩32,506 | ₩32,506 | ₩31,729 | ₩31,903 | -1.85% | 86.5만 |
|---|
| 2025.12.05 | ₩32,599 | ₩33,362 | ₩32,171 | ₩32,412 | -0.57% | 80.8만 |
|---|
| 2025.12.04 | ₩31,689 | ₩32,224 | ₩31,649 | ₩32,171 | +1.52% | 59.6만 |
|---|
| 2025.12.03 | ₩31,368 | ₩31,809 | ₩31,220 | ₩31,796 | +1.37% | 52.4만 |
|---|
| 2025.12.02 | ₩31,207 | ₩31,381 | ₩30,631 | ₩31,381 | +0.56% | 68.8만 |
|---|
| 2025.12.01 | ₩31,207 | ₩31,448 | ₩31,086 | ₩31,207 | 0.00% | 57만 |
|---|
| 2025.11.28 | ₩31,609 | ₩31,702 | ₩30,872 | ₩31,033 | -1.82% | 31.6만 |
|---|
| 2025.11.26 | ₩31,863 | ₩32,184 | ₩31,649 | ₩31,716 | -0.46% | 75.9만 |
|---|
| 2025.11.25 | ₩31,742 | ₩32,064 | ₩31,261 | ₩31,850 | +0.34% | 51.8만 |
|---|
| 2025.11.24 | ₩31,796 | ₩31,997 | ₩31,408 | ₩31,943 | +0.46% | 74.1만 |
|---|
| 2025.11.21 | ₩30,953 | ₩32,171 | ₩30,538 | ₩32,077 | +3.63% | 91.1만 |
|---|
| 2025.11.20 | ₩31,314 | ₩31,475 | ₩30,792 | ₩30,859 | -1.45% | 67.4만 |
|---|
| 2025.11.19 | ₩31,702 | ₩31,783 | ₩31,194 | ₩31,207 | -1.56% | 68만 |
|---|
| 2025.11.18 | ₩31,890 | ₩32,345 | ₩31,528 | ₩31,970 | +0.25% | 60.3만 |
|---|
| 2025.11.17 | ₩33,470 | ₩33,470 | ₩31,796 | ₩31,917 | -4.64% | 100.4만 |
|---|
| 2025.11.14 | ₩33,416 | ₩33,764 | ₩33,121 | ₩33,483 | +0.20% | 73.6만 |
|---|
| 2025.11.13 | ₩32,479 | ₩33,470 | ₩32,479 | ₩33,309 | +2.56% | 82.1만 |
|---|
| 2025.11.12 | ₩32,465 | ₩32,720 | ₩31,676 | ₩32,506 | +0.12% | 113.9만 |
|---|
| 2025.11.11 | ₩34,447 | ₩34,541 | ₩32,372 | ₩32,613 | -5.32% | 128.5만 |
|---|
| 2025.11.10 | ₩34,246 | ₩34,460 | ₩33,885 | ₩34,246 | 0.00% | 52.7만 |
|---|
| 2025.11.07 | ₩34,835 | ₩35,156 | ₩34,112 | ₩34,206 | -1.81% | 56.3만 |
|---|
| 2025.11.06 | ₩34,286 | ₩35,022 | ₩33,938 | ₩34,822 | +1.56% | 58.1만 |
|---|
| 2025.11.05 | ₩34,701 | ₩34,956 | ₩34,326 | ₩34,366 | -0.96% | 76.2만 |
|---|
| 2025.11.04 | ₩34,474 | ₩35,036 | ₩34,273 | ₩34,541 | +0.19% | 69만 |
|---|
| 2025.11.03 | ₩34,581 | ₩35,063 | ₩34,206 | ₩34,942 | +1.05% | 55.8만 |
|---|
| 2025.10.31 | ₩34,541 | ₩35,022 | ₩34,474 | ₩34,607 | +0.19% | 59.3만 |
|---|
| 2025.10.30 | ₩34,366 | ₩35,183 | ₩34,366 | ₩34,674 | +0.90% | 63.6만 |
|---|
| 2025.10.29 | ₩34,286 | ₩34,996 | ₩34,246 | ₩34,380 | +0.27% | 67.5만 |
|---|
| 2025.10.28 | ₩35,344 | ₩35,424 | ₩34,152 | ₩34,514 | -2.35% | 89.2만 |
|---|
| 2025.10.27 | ₩35,732 | ₩35,946 | ₩35,210 | ₩35,250 | -1.35% | 56.5만 |
|---|
| 2025.10.24 | ₩35,397 | ₩35,705 | ₩34,032 | ₩35,692 | +0.83% | 111.3만 |
|---|
| 2025.10.23 | ₩34,179 | ₩34,755 | ₩33,951 | ₩34,487 | +0.90% | 66.2만 |
|---|
| 2025.10.22 | ₩34,300 | ₩34,433 | ₩34,085 | ₩34,246 | -0.16% | 60.7만 |
|---|
| 2025.10.21 | ₩34,045 | ₩34,393 | ₩33,951 | ₩34,152 | +0.31% | 44.5만 |
|---|
| 2025.10.20 | ₩33,724 | ₩34,246 | ₩33,724 | ₩34,192 | +1.39% | 34.5만 |
|---|
| 2025.10.17 | ₩33,162 | ₩33,684 | ₩33,108 | ₩33,617 | +1.37% | 46.3만 |
|---|
| 2025.10.16 | ₩33,590 | ₩33,737 | ₩32,827 | ₩33,242 | -1.04% | 47.1만 |
|---|
| 2025.10.15 | ₩34,045 | ₩34,380 | ₩33,523 | ₩33,697 | -1.02% | 58.6만 |
|---|
| 2025.10.14 | ₩33,456 | ₩34,059 | ₩33,376 | ₩33,858 | +1.20% | 45.5만 |
|---|
| 2025.10.13 | ₩33,443 | ₩33,818 | ₩33,282 | ₩33,644 | +0.60% | 27.8만 |
|---|
| 2025.10.10 | ₩33,496 | ₩33,844 | ₩33,108 | ₩33,135 | -1.08% | 70.6만 |
|---|