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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,146 | ₩50,293 | ₩47,704 | ₩48,844 | +1.45% | 514.7만 |
| 2026.09.28–2026.10.02 | ₩47,811 | ₩48,817 | ₩46,349 | ₩48,093 | +0.59% | 571.1만 |
| 2026.09.21–2026.09.25 | ₩48,066 | ₩48,938 | ₩47,060 | ₩47,824 | -0.50% | 452.4만 |
| 2026.09.14–2026.09.18 | ₩47,489 | ₩48,549 | ₩46,751 | ₩48,227 | +1.55% | 920.3만 |
| 2026.09.08–2026.09.11 | ₩47,690 | ₩48,817 | ₩46,805 | ₩47,234 | -0.96% | 383.6만 |
| 2026.08.31–2026.09.04 | ₩48,254 | ₩48,535 | ₩46,657 | ₩47,489 | -1.58% | 476만 |
| 2026.08.24–2026.08.28 | ₩47,838 | ₩48,535 | ₩46,845 | ₩47,556 | -0.59% | 383.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,442 |
| ₩49,501 |
| ₩47,395 |
| ₩48,227 |
| -0.44% |
| 415.6만 |
| 2026.08.10–2026.08.14 | ₩49,166 | ₩50,521 | ₩48,401 | ₩48,442 | -1.47% | 442.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,627 | ₩53,566 | ₩48,442 | ₩48,871 | -7.14% | 658.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,084 | ₩54,800 | ₩50,065 | ₩53,472 | +4.67% | 827.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩49,300 | ₩55,270 | ₩47,261 | ₩51,165 | +3.78% | 882.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,865 | ₩50,816 | ₩47,690 | ₩48,965 | +2.30% | 673.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,390 | ₩47,409 | ₩43,961 | ₩47,382 | +6.74% | 480.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,578 | ₩45,544 | ₩44,109 | ₩44,551 | -0.06% | 333.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩41,841 | ₩45,235 | ₩41,841 | ₩45,235 | +8.11% | 689.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,560 | ₩42,888 | ₩41,063 | ₩41,747 | +0.45% | 684.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,218 | ₩43,250 | ₩40,004 | ₩42,552 | +5.80% | 420.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,729 | ₩40,272 | ₩38,434 | ₩40,017 | +3.33% | 308.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,306 | ₩39,910 | ₩37,602 | ₩38,649 | -1.67% | 277.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,219 | ₩39,668 | ₩38,125 | ₩39,574 | +3.55% | 424.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,502 | ₩38,380 | ₩35,805 | ₩38,166 | +4.56% | 351.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,221 | ₩37,294 | ₩35,496 | ₩36,314 | +0.26% | 414.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,000 | ₩37,066 | ₩34,369 | ₩36,355 | +3.87% | 584만 |
|---|
| 2026.04.20–2026.04.24 | ₩31,230 | ₩39,977 | ₩31,002 | ₩35,027 | +12.16% | 569.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,270 | ₩32,250 | ₩30,559 | ₩31,431 | +0.51% | 298.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩31,123 | ₩32,263 | ₩31,042 | ₩31,351 | +0.73% | 339.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,217 | ₩31,552 | ₩30,318 | ₩31,458 | +0.77% | 265만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,385 | ₩31,619 | ₩30,385 | ₩31,337 | +3.13% | 343.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,761 | ₩31,257 | ₩29,795 | ₩30,372 | -1.26% | 587.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,558 | ₩32,558 | ₩30,452 | ₩30,586 | -6.06% | 359.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩33,430 | ₩33,685 | ₩31,472 | ₩32,759 | -2.01% | 339.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,377 | ₩34,423 | ₩32,102 | ₩33,470 | +0.28% | 475.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,778 | ₩36,247 | ₩32,706 | ₩33,497 | -6.37% | 413.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,307 | ₩37,589 | ₩34,772 | ₩35,939 | -3.67% | 367.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,778 | ₩37,669 | ₩35,362 | ₩37,549 | +4.95% | 357.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,550 | ₩36,180 | ₩34,275 | ₩36,100 | +1.55% | 373.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩37,240 | ₩37,589 | ₩34,664 | ₩35,442 | -4.83% | 291.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩36,234 | ₩37,777 | ₩36,127 | ₩37,025 | +2.18% | 675.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,867 | ₩36,744 | ₩32,867 | ₩36,314 | +10.49% | 579.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,659 | ₩32,505 | ₩31,418 | ₩32,357 | +2.20% | 243.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,458 | ₩31,874 | ₩30,935 | ₩31,592 | +0.43% | 196.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,478 | ₩32,947 | ₩31,284 | ₩31,633 | -2.60% | 939.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,572 | ₩32,679 | ₩31,794 | ₩32,491 | -0.25% | 530.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,270 | ₩33,430 | ₩30,694 | ₩32,478 | +3.86% | 318.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,861 | ₩32,250 | ₩30,935 | ₩31,096 | -2.40% | 233.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,538 | ₩33,538 | ₩30,600 | ₩32,142 | -4.16% | 387.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,316 | ₩34,611 | ₩31,740 | ₩33,551 | -2.23% | 450.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,651 | ₩35,228 | ₩34,007 | ₩34,275 | -1.08% | 315.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,805 | ₩36,019 | ₩34,222 | ₩34,678 | -3.15% | 336.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,792 | ₩35,778 | ₩33,792 | ₩35,764 | +5.84% | 317.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,511 | ₩34,450 | ₩32,894 | ₩33,685 | +0.52% | 225.2만 |
|---|
| 2025.10.06–2025.10.10 | ₩35,000 | ₩35,241 | ₩33,175 | ₩33,202 | -5.14% | 248.3만 |
|---|
| 2025.10.02–2025.10.03 | ₩34,892 | ₩35,617 | ₩34,248 | ₩34,973 | +0.23% | 90.3만 |
|---|