시장 데이터를 불러오는 중
전체 종목
W&T 오프쇼어 과거 주가
W&T Offshore, Inc. Common Stock · WTI · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
W&T Offshore, Inc. Common Stock · WTI · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,904 | ₩5,052 | ₩4,851 | ₩4,864 | -0.82% | 241.5만 |
| 2026.10.08 | ₩4,945 | ₩4,998 | ₩4,851 | ₩4,958 | +0.27% | 446.7만 |
| 2026.10.07 | ₩4,891 | ₩4,931 | ₩4,663 | ₩4,784 | -2.19% | 286.7만 |
| 2026.10.06 | ₩4,811 | ₩4,904 | ₩4,730 | ₩4,811 | 0.00% | 227만 |
| 2026.10.05 | ₩4,703 | ₩4,958 | ₩4,610 | ₩4,824 | +2.56% | 351만 |
| 2026.10.02 | ₩4,757 | ₩4,864 | ₩4,690 | ₩4,770 | +0.28% | 273.7만 |
| 2026.10.01 | ₩4,784 | ₩4,904 | ₩4,703 | ₩4,864 | +1.68% | 302.5만 |
| 2026.09.30 | ₩4,744 | ₩4,918 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,784 |
| +0.85% |
| 342만 |
| 2026.09.29 | ₩4,703 | ₩4,757 | ₩4,596 | ₩4,677 | -0.57% | 366.7만 |
|---|
| 2026.09.28 | ₩4,998 | ₩5,052 | ₩4,757 | ₩4,797 | -4.02% | 383.1만 |
|---|
| 2026.09.25 | ₩5,025 | ₩5,065 | ₩4,784 | ₩4,891 | -2.67% | 365.2만 |
|---|
| 2026.09.24 | — | — | — | ₩5,172 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩5,012 | — | — |
|---|
| 2026.09.21 | ₩5,012 | ₩5,119 | ₩4,945 | ₩5,012 | -0.00% | 324.7만 |
|---|
| 2026.09.18 | ₩5,266 | ₩5,333 | ₩5,132 | ₩5,146 | -2.29% | 437.4만 |
|---|
| 2026.09.17 | ₩5,079 | ₩5,306 | ₩5,065 | ₩5,253 | +3.43% | 357.8만 |
|---|
| 2026.09.16 | — | — | — | ₩5,213 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩5,534 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩5,360 | — | — |
|---|
| 2026.08.27 | ₩4,824 | ₩4,971 | ₩4,703 | ₩4,904 | +1.67% | 349.9만 |
|---|
| 2026.08.26 | ₩4,703 | ₩4,878 | ₩4,703 | ₩4,784 | +1.71% | 279.2만 |
|---|
| 2026.08.25 | ₩4,851 | ₩4,958 | ₩4,824 | ₩4,824 | -0.55% | 261.4만 |
|---|
| 2026.08.24 | ₩5,159 | ₩5,213 | ₩4,958 | ₩5,092 | -1.30% | 269.1만 |
|---|
| 2026.08.21 | ₩5,400 | ₩5,454 | ₩5,172 | ₩5,253 | -2.73% | 343.9만 |
|---|
| 2026.08.20 | ₩5,360 | ₩5,588 | ₩5,280 | ₩5,373 | +0.25% | 424.4만 |
|---|
| 2026.08.19 | ₩5,146 | ₩5,306 | ₩5,146 | ₩5,172 | +0.52% | 274.5만 |
|---|
| 2026.08.18 | ₩5,159 | ₩5,213 | ₩5,038 | ₩5,132 | -0.52% | 279.2만 |
|---|
| 2026.08.17 | ₩4,918 | ₩5,038 | ₩4,797 | ₩5,025 | +2.18% | 259.7만 |
|---|
| 2026.08.14 | ₩4,891 | ₩4,985 | ₩4,851 | ₩4,918 | +0.55% | 202.7만 |
|---|
| 2026.08.13 | ₩4,811 | ₩4,878 | ₩4,717 | ₩4,851 | +0.84% | 279.9만 |
|---|
| 2026.08.12 | ₩5,065 | ₩5,092 | ₩4,918 | ₩4,931 | -2.65% | 414.3만 |
|---|
| 2026.08.11 | ₩5,025 | ₩5,320 | ₩4,985 | ₩5,105 | +1.60% | 598.8만 |
|---|
| 2026.08.10 | ₩4,730 | ₩5,186 | ₩4,730 | ₩5,119 | +8.22% | 628.2만 |
|---|
| 2026.08.07 | ₩4,382 | ₩4,744 | ₩4,328 | ₩4,596 | +4.89% | 584.6만 |
|---|
| 2026.08.06 | ₩4,636 | ₩4,650 | ₩4,368 | ₩4,476 | -3.47% | 544.8만 |
|---|
| 2026.08.05 | ₩4,543 | ₩4,569 | ₩4,355 | ₩4,355 | -4.13% | 481.5만 |
|---|
| 2026.08.04 | ₩4,502 | ₩4,636 | ₩4,476 | ₩4,583 | +1.79% | 450.1만 |
|---|
| 2026.08.03 | ₩4,489 | ₩4,757 | ₩4,422 | ₩4,703 | +4.78% | 543.3만 |
|---|
| 2026.07.31 | ₩4,690 | ₩4,851 | ₩4,636 | ₩4,811 | +2.57% | 321.4만 |
|---|
| 2026.07.30 | ₩4,610 | ₩4,663 | ₩4,462 | ₩4,636 | +0.58% | 355.5만 |
|---|
| 2026.07.29 | ₩4,556 | ₩4,770 | ₩4,529 | ₩4,730 | +3.82% | 555.2만 |
|---|
| 2026.07.28 | ₩4,422 | ₩4,462 | ₩4,194 | ₩4,261 | -3.64% | 377.6만 |
|---|
| 2026.07.27 | ₩4,543 | ₩4,784 | ₩4,435 | ₩4,435 | -2.36% | 431.3만 |
|---|
| 2026.07.24 | ₩5,025 | ₩5,105 | ₩4,864 | ₩4,904 | -2.40% | 414만 |
|---|
| 2026.07.23 | ₩5,213 | ₩5,333 | ₩5,119 | ₩5,159 | -1.03% | 500.4만 |
|---|
| 2026.07.22 | ₩4,985 | ₩5,105 | ₩4,891 | ₩4,985 | 0.00% | 379.4만 |
|---|
| 2026.07.21 | ₩4,730 | ₩4,931 | ₩4,730 | ₩4,864 | +2.83% | 369.8만 |
|---|
| 2026.07.20 | ₩4,543 | ₩4,797 | ₩4,476 | ₩4,703 | +3.54% | 382.8만 |
|---|
| 2026.07.17 | ₩4,610 | ₩4,690 | ₩4,395 | ₩4,677 | +1.45% | 462.3만 |
|---|
| 2026.07.16 | ₩4,623 | ₩4,663 | ₩4,435 | ₩4,462 | -3.48% | 252.4만 |
|---|
| 2026.07.15 | ₩4,811 | ₩4,851 | ₩4,449 | ₩4,569 | -5.01% | 343.1만 |
|---|
| 2026.07.14 | ₩4,784 | ₩4,824 | ₩4,663 | ₩4,811 | +0.56% | 482.3만 |
|---|
| 2026.07.13 | ₩4,797 | ₩4,864 | ₩4,556 | ₩4,757 | -0.84% | 510만 |
|---|
| 2026.07.10 | ₩4,596 | ₩4,623 | ₩4,368 | ₩4,516 | -1.75% | 298.9만 |
|---|
| 2026.07.09 | ₩4,744 | ₩4,784 | ₩4,529 | ₩4,569 | -3.67% | 421.7만 |
|---|
| 2026.07.08 | ₩4,770 | ₩5,025 | ₩4,650 | ₩4,811 | +0.84% | 920.3만 |
|---|
| 2026.07.07 | ₩4,208 | ₩4,596 | ₩4,208 | ₩4,435 | +5.41% | 437.9만 |
|---|
| 2026.07.06 | ₩4,074 | ₩4,248 | ₩4,060 | ₩4,141 | +1.64% | 218.4만 |
|---|
| 2026.07.02 | ₩4,141 | ₩4,261 | ₩4,074 | ₩4,141 | 0.00% | 219.8만 |
|---|
| 2026.07.01 | ₩4,221 | ₩4,315 | ₩4,100 | ₩4,127 | -2.22% | 218.9만 |
|---|
| 2026.06.30 | ₩4,275 | ₩4,395 | ₩4,194 | ₩4,221 | -1.25% | 269.5만 |
|---|
| 2026.06.29 | ₩4,409 | ₩4,422 | ₩4,208 | ₩4,288 | -2.74% | 212.8만 |
|---|
| 2026.06.26 | ₩4,234 | ₩4,382 | ₩4,100 | ₩4,382 | +3.48% | 825.7만 |
|---|
| 2026.06.25 | ₩4,154 | ₩4,315 | ₩4,114 | ₩4,275 | +2.90% | 325.5만 |
|---|
| 2026.06.24 | ₩4,301 | ₩4,301 | ₩4,127 | ₩4,194 | -2.49% | 359만 |
|---|
| 2026.06.23 | ₩4,382 | ₩4,569 | ₩4,368 | ₩4,462 | +1.83% | 305.3만 |
|---|
| 2026.06.22 | ₩4,342 | ₩4,476 | ₩4,275 | ₩4,435 | +2.16% | 483.5만 |
|---|
| 2026.06.18 | ₩4,288 | ₩4,315 | ₩4,060 | ₩4,301 | +0.31% | 705.5만 |
|---|
| 2026.06.17 | ₩4,301 | ₩4,462 | ₩4,288 | ₩4,435 | +3.12% | 426.3만 |
|---|
| 2026.06.16 | ₩4,395 | ₩4,476 | ₩4,248 | ₩4,315 | -1.83% | 520.8만 |
|---|
| 2026.06.15 | ₩4,650 | ₩4,744 | ₩4,529 | ₩4,543 | -2.31% | 700.3만 |
|---|
| 2026.06.12 | ₩5,360 | ₩5,655 | ₩5,280 | ₩5,440 | +1.50% | 469.4만 |
|---|
| 2026.06.11 | ₩5,789 | ₩5,976 | ₩5,467 | ₩5,507 | -4.86% | 599.6만 |
|---|
| 2026.06.10 | ₩5,293 | ₩5,856 | ₩5,253 | ₩5,735 | +8.35% | 797.7만 |
|---|
| 2026.06.09 | ₩5,159 | ₩5,199 | ₩4,931 | ₩5,146 | -0.26% | 569.7만 |
|---|
| 2026.06.08 | ₩5,146 | ₩5,320 | ₩5,092 | ₩5,293 | +2.86% | 322.9만 |
|---|
| 2026.06.05 | ₩5,534 | ₩5,561 | ₩4,945 | ₩4,958 | -10.41% | 406.7만 |
|---|
| 2026.06.04 | ₩5,132 | ₩5,521 | ₩5,132 | ₩5,494 | +7.05% | 400.5만 |
|---|
| 2026.06.03 | ₩5,481 | ₩5,668 | ₩5,320 | ₩5,373 | -1.96% | 544.4만 |
|---|
| 2026.06.02 | ₩5,320 | ₩5,507 | ₩5,266 | ₩5,387 | +1.26% | 390.5만 |
|---|
| 2026.06.01 | ₩5,226 | ₩5,427 | ₩5,159 | ₩5,347 | +2.31% | 753.8만 |
|---|
| 2026.05.29 | ₩4,878 | ₩4,971 | ₩4,784 | ₩4,931 | +1.10% | 444.7만 |
|---|
| 2026.05.28 | ₩5,159 | ₩5,253 | ₩4,904 | ₩4,985 | -3.38% | 726.1만 |
|---|
| 2026.05.27 | ₩5,172 | ₩5,239 | ₩4,971 | ₩4,971 | -3.89% | 596.1만 |
|---|
| 2026.05.26 | ₩5,869 | ₩5,869 | ₩5,427 | ₩5,454 | -7.08% | 507.5만 |
|---|
| 2026.05.22 | ₩5,789 | ₩5,990 | ₩5,708 | ₩5,936 | +2.55% | 390.3만 |
|---|
| 2026.05.21 | ₩6,191 | ₩6,325 | ₩5,749 | ₩5,883 | -4.98% | 602만 |
|---|
| 2026.05.20 | ₩6,298 | ₩6,419 | ₩5,990 | ₩6,003 | -4.68% | 667.8만 |
|---|
| 2026.05.19 | ₩6,700 | ₩6,807 | ₩6,258 | ₩6,378 | -4.80% | 731.2만 |
|---|
| 2026.05.18 | ₩6,204 | ₩6,740 | ₩6,137 | ₩6,579 | +6.05% | 941.3만 |
|---|
| 2026.05.15 | ₩6,043 | ₩6,419 | ₩6,030 | ₩6,365 | +5.32% | 765.2만 |
|---|
| 2026.05.14 | ₩5,789 | ₩6,137 | ₩5,749 | ₩5,963 | +3.01% | 604만 |
|---|
| 2026.05.13 | ₩5,588 | ₩5,909 | ₩5,548 | ₩5,896 | +5.52% | 731.5만 |
|---|
| 2026.05.12 | ₩5,414 | ₩5,668 | ₩5,239 | ₩5,641 | +4.21% | 865.9만 |
|---|
| 2026.05.11 | ₩5,105 | ₩5,360 | ₩5,092 | ₩5,213 | +2.10% | 529.1만 |
|---|
| 2026.05.08 | ₩4,891 | ₩5,025 | ₩4,556 | ₩4,971 | +1.64% | 836.3만 |
|---|
| 2026.05.07 | ₩4,918 | ₩5,119 | ₩4,784 | ₩5,119 | +4.09% | 552.6만 |
|---|
| 2026.05.06 | ₩5,132 | ₩5,266 | ₩5,079 | ₩5,119 | -0.26% | 726.5만 |
|---|
| 2026.05.05 | ₩5,735 | ₩5,816 | ₩5,494 | ₩5,641 | -1.64% | 488.9만 |
|---|
| 2026.05.04 | ₩5,735 | ₩5,896 | ₩5,548 | ₩5,869 | +2.34% | 693.2만 |
|---|
| 2026.05.01 | ₩5,574 | ₩5,628 | ₩5,213 | ₩5,534 | -0.72% | 539만 |
|---|
| 2026.04.30 | ₩5,802 | ₩5,883 | ₩5,548 | ₩5,641 | -2.77% | 683만 |
|---|
| 2026.04.29 | ₩5,440 | ₩6,017 | ₩5,427 | ₩6,003 | +10.34% | 963.9만 |
|---|
| 2026.04.28 | ₩5,253 | ₩5,521 | ₩5,213 | ₩5,347 | +1.79% | 721.4만 |
|---|
| 2026.04.27 | ₩5,226 | ₩5,400 | ₩4,918 | ₩5,065 | -3.08% | 599.7만 |
|---|
| 2026.04.24 | ₩5,025 | ₩5,132 | ₩4,918 | ₩5,119 | +1.87% | 466만 |
|---|
| 2026.04.23 | ₩5,159 | ₩5,360 | ₩4,918 | ₩5,092 | -1.30% | 997.8만 |
|---|
| 2026.04.22 | ₩4,355 | ₩5,253 | ₩4,342 | ₩5,226 | +20.00% | 1730.9만 |
|---|
| 2026.04.21 | ₩3,993 | ₩4,342 | ₩3,993 | ₩4,342 | +8.72% | 764.7만 |
|---|
| 2026.04.20 | ₩4,033 | ₩4,141 | ₩3,926 | ₩3,993 | -1.00% | 750.4만 |
|---|
| 2026.04.17 | ₩3,752 | ₩3,966 | ₩3,685 | ₩3,846 | +2.50% | 942.3만 |
|---|
| 2026.04.16 | ₩3,899 | ₩4,100 | ₩3,886 | ₩4,100 | +5.15% | 745.9만 |
|---|
| 2026.04.15 | ₩3,779 | ₩3,926 | ₩3,698 | ₩3,859 | +2.13% | 655.7만 |
|---|
| 2026.04.14 | ₩3,873 | ₩3,899 | ₩3,685 | ₩3,752 | -3.11% | 736.5만 |
|---|
| 2026.04.13 | ₩3,993 | ₩4,275 | ₩3,980 | ₩4,074 | +2.01% | 1337.4만 |
|---|
| 2026.04.10 | ₩3,685 | ₩3,725 | ₩3,564 | ₩3,698 | +0.36% | 577.9만 |
|---|
| 2026.04.09 | ₩4,007 | ₩4,047 | ₩3,712 | ₩3,712 | -7.36% | 1179.8만 |
|---|
| 2026.04.08 | ₩3,926 | ₩3,926 | ₩3,685 | ₩3,913 | -0.34% | 1327만 |
|---|
| 2026.04.07 | ₩4,596 | ₩4,717 | ₩4,382 | ₩4,529 | -1.46% | 987.5만 |
|---|
| 2026.04.06 | ₩4,167 | ₩4,663 | ₩4,167 | ₩4,583 | +9.97% | 1275.9만 |
|---|
| 2026.04.02 | ₩4,529 | ₩4,610 | ₩4,127 | ₩4,221 | -6.80% | 1205.5만 |
|---|
| 2026.04.01 | ₩4,261 | ₩4,422 | ₩3,913 | ₩4,033 | -5.35% | 1085.1만 |
|---|
| 2026.03.31 | ₩4,730 | ₩4,998 | ₩4,382 | ₩4,569 | -3.40% | 1486.5만 |
|---|
| 2026.03.30 | ₩4,623 | ₩4,864 | ₩4,623 | ₩4,824 | +4.35% | 1187.7만 |
|---|
| 2026.03.27 | ₩4,449 | ₩4,556 | ₩4,382 | ₩4,529 | +1.81% | 786.1만 |
|---|
| 2026.03.26 | ₩4,100 | ₩4,516 | ₩4,087 | ₩4,395 | +7.19% | 1075만 |
|---|
| 2026.03.25 | ₩3,886 | ₩4,047 | ₩3,806 | ₩4,020 | +3.45% | 568.9만 |
|---|
| 2026.03.24 | ₩3,886 | ₩4,167 | ₩3,886 | ₩4,047 | +4.14% | 641.7만 |
|---|
| 2026.03.23 | ₩3,953 | ₩4,007 | ₩3,658 | ₩3,832 | -3.05% | 1016.1만 |
|---|
| 2026.03.20 | ₩4,007 | ₩4,422 | ₩3,993 | ₩4,154 | +3.68% | 1057.2만 |
|---|
| 2026.03.19 | ₩3,993 | ₩4,301 | ₩3,980 | ₩4,033 | +1.01% | 944.5만 |
|---|
| 2026.03.18 | ₩4,275 | ₩4,409 | ₩3,980 | ₩4,020 | -5.96% | 1113.7만 |
|---|
| 2026.03.17 | ₩4,221 | ₩4,502 | ₩4,114 | ₩4,181 | -0.95% | 845.2만 |
|---|
| 2026.03.16 | ₩4,181 | ₩4,409 | ₩3,980 | ₩4,154 | -0.64% | 1007.3만 |
|---|
| 2026.03.13 | ₩4,248 | ₩4,529 | ₩4,100 | ₩4,516 | +6.31% | 1197.5만 |
|---|
| 2026.03.12 | ₩4,020 | ₩4,690 | ₩4,020 | ₩4,636 | +15.33% | 2227.3만 |
|---|
| 2026.03.11 | ₩3,725 | ₩3,846 | ₩3,363 | ₩3,819 | +2.52% | 838.7만 |
|---|
| 2026.03.10 | ₩4,033 | ₩4,087 | ₩3,377 | ₩3,605 | -10.63% | 1710.7만 |
|---|
| 2026.03.09 | ₩4,824 | ₩5,414 | ₩4,033 | ₩4,141 | -14.17% | 2749.4만 |
|---|
| 2026.03.06 | ₩3,953 | ₩4,355 | ₩3,953 | ₩4,208 | +6.44% | 1176.9만 |
|---|
| 2026.03.05 | ₩3,966 | ₩4,033 | ₩3,739 | ₩3,765 | -5.07% | 610.4만 |
|---|
| 2026.03.04 | ₩3,940 | ₩4,033 | ₩3,752 | ₩3,926 | -0.34% | 578.4만 |
|---|
| 2026.03.03 | ₩4,234 | ₩4,663 | ₩4,047 | ₩4,154 | -1.90% | 1543.5만 |
|---|
| 2026.03.02 | ₩4,234 | ₩4,275 | ₩3,819 | ₩4,020 | -5.06% | 1063.2만 |
|---|
| 2026.02.27 | ₩3,538 | ₩3,725 | ₩3,444 | ₩3,551 | +0.38% | 381.4만 |
|---|
| 2026.02.26 | ₩3,310 | ₩3,511 | ₩3,229 | ₩3,430 | +3.64% | 185.4만 |
|---|
| 2026.02.25 | ₩3,471 | ₩3,538 | ₩3,270 | ₩3,390 | -2.32% | 207.6만 |
|---|
| 2026.02.24 | ₩3,524 | ₩3,524 | ₩3,337 | ₩3,471 | -1.52% | 238.3만 |
|---|
| 2026.02.23 | ₩3,591 | ₩3,712 | ₩3,417 | ₩3,497 | -2.61% | 368만 |
|---|
| 2026.02.20 | ₩3,524 | ₩3,618 | ₩3,350 | ₩3,578 | +1.52% | 302.6만 |
|---|
| 2026.02.19 | ₩3,162 | ₩3,645 | ₩3,122 | ₩3,511 | +11.02% | 1063.6만 |
|---|
| 2026.02.18 | ₩3,015 | ₩3,162 | ₩3,002 | ₩3,136 | +4.00% | 273.3만 |
|---|
| 2026.02.17 | ₩3,042 | ₩3,109 | ₩2,827 | ₩2,908 | -4.41% | 154만 |
|---|
| 2026.02.13 | ₩3,122 | ₩3,176 | ₩2,935 | ₩3,028 | -3.00% | 259만 |
|---|
| 2026.02.12 | ₩3,511 | ₩3,524 | ₩3,109 | ₩3,136 | -10.69% | 296.9만 |
|---|
| 2026.02.11 | ₩3,430 | ₩3,551 | ₩3,350 | ₩3,511 | +2.34% | 229만 |
|---|
| 2026.02.10 | ₩3,203 | ₩3,377 | ₩3,189 | ₩3,310 | +3.35% | 246.1만 |
|---|
| 2026.02.09 | ₩3,162 | ₩3,404 | ₩3,122 | ₩3,350 | +5.93% | 300.8만 |
|---|
| 2026.02.06 | ₩2,814 | ₩3,229 | ₩2,801 | ₩3,189 | +13.33% | 593만 |
|---|
| 2026.02.05 | ₩2,881 | ₩2,881 | ₩2,734 | ₩2,814 | -2.33% | 166.6만 |
|---|
| 2026.02.04 | ₩2,935 | ₩3,042 | ₩2,854 | ₩2,921 | -0.46% | 228.5만 |
|---|
| 2026.02.03 | ₩2,774 | ₩2,948 | ₩2,760 | ₩2,921 | +5.31% | 162.4만 |
|---|
| 2026.02.02 | ₩2,774 | ₩2,854 | ₩2,707 | ₩2,760 | -0.48% | 195만 |
|---|
| 2026.01.30 | ₩2,948 | ₩3,015 | ₩2,841 | ₩2,908 | -1.36% | 250.9만 |
|---|
| 2026.01.29 | ₩2,868 | ₩3,015 | ₩2,868 | ₩3,015 | +5.14% | 316.6만 |
|---|
| 2026.01.28 | ₩2,841 | ₩2,908 | ₩2,774 | ₩2,814 | -0.94% | 233.1만 |
|---|
| 2026.01.27 | ₩2,787 | ₩2,908 | ₩2,720 | ₩2,787 | 0.00% | 359.3만 |
|---|
| 2026.01.26 | ₩2,760 | ₩2,854 | ₩2,680 | ₩2,760 | 0.00% | 259.2만 |
|---|
| 2026.01.23 | ₩2,653 | ₩2,787 | ₩2,626 | ₩2,707 | +2.02% | 217만 |
|---|
| 2026.01.22 | ₩2,533 | ₩2,573 | ₩2,479 | ₩2,573 | +1.59% | 132.9만 |
|---|
| 2026.01.21 | ₩2,412 | ₩2,546 | ₩2,412 | ₩2,533 | +5.00% | 197.6만 |
|---|
| 2026.01.20 | ₩2,479 | ₩2,492 | ₩2,358 | ₩2,385 | -3.78% | 114만 |
|---|
| 2026.01.16 | ₩2,452 | ₩2,492 | ₩2,425 | ₩2,425 | -1.09% | 117.5만 |
|---|
| 2026.01.15 | ₩2,466 | ₩2,519 | ₩2,305 | ₩2,479 | +0.54% | 255.7만 |
|---|
| 2026.01.14 | ₩2,533 | ₩2,653 | ₩2,506 | ₩2,533 | 0.00% | 295.2만 |
|---|
| 2026.01.13 | ₩2,318 | ₩2,546 | ₩2,305 | ₩2,506 | +8.09% | 321.4만 |
|---|
| 2026.01.12 | ₩2,198 | ₩2,278 | ₩2,171 | ₩2,265 | +3.05% | 146.9만 |
|---|
| 2026.01.09 | ₩2,117 | ₩2,198 | ₩2,104 | ₩2,198 | +3.80% | 139.5만 |
|---|
| 2026.01.08 | ₩2,023 | ₩2,144 | ₩2,023 | ₩2,077 | +2.65% | 153.3만 |
|---|
| 2026.01.07 | ₩2,077 | ₩2,077 | ₩2,010 | ₩2,010 | -3.23% | 107.6만 |
|---|
| 2026.01.06 | ₩2,104 | ₩2,117 | ₩2,037 | ₩2,064 | -1.91% | 187.2만 |
|---|
| 2026.01.05 | ₩2,332 | ₩2,358 | ₩2,077 | ₩2,104 | -9.77% | 289.3만 |
|---|
| 2026.01.02 | ₩2,224 | ₩2,224 | ₩2,144 | ₩2,157 | -3.01% | 85.6만 |
|---|
| 2025.12.31 | ₩2,224 | ₩2,251 | ₩2,184 | ₩2,184 | -1.81% | 138.7만 |
|---|
| 2025.12.30 | ₩2,224 | ₩2,278 | ₩2,224 | ₩2,251 | +1.20% | 75.5만 |
|---|
| 2025.12.29 | ₩2,198 | ₩2,278 | ₩2,184 | ₩2,224 | +1.22% | 90.7만 |
|---|
| 2025.12.26 | ₩2,224 | ₩2,238 | ₩2,144 | ₩2,184 | -1.81% | 79.6만 |
|---|
| 2025.12.24 | ₩2,251 | ₩2,278 | ₩2,198 | ₩2,224 | -1.19% | 51.3만 |
|---|
| 2025.12.23 | ₩2,278 | ₩2,278 | ₩2,198 | ₩2,224 | -2.35% | 85.5만 |
|---|
| 2025.12.22 | ₩2,278 | ₩2,412 | ₩2,238 | ₩2,251 | -1.18% | 120.7만 |
|---|
| 2025.12.19 | ₩2,332 | ₩2,358 | ₩2,224 | ₩2,251 | -3.45% | 205.4만 |
|---|
| 2025.12.18 | ₩2,291 | ₩2,332 | ₩2,265 | ₩2,305 | +0.58% | 147만 |
|---|
| 2025.12.17 | ₩2,265 | ₩2,332 | ₩2,238 | ₩2,278 | +0.59% | 194.9만 |
|---|
| 2025.12.16 | ₩2,171 | ₩2,238 | ₩2,131 | ₩2,238 | +3.09% | 167.2만 |
|---|
| 2025.12.15 | ₩2,278 | ₩2,291 | ₩2,157 | ₩2,184 | -4.12% | 198.8만 |
|---|
| 2025.12.12 | ₩2,291 | ₩2,345 | ₩2,278 | ₩2,278 | -0.58% | 82.1만 |
|---|
| 2025.12.11 | ₩2,358 | ₩2,372 | ₩2,278 | ₩2,278 | -3.41% | 95.9만 |
|---|
| 2025.12.10 | ₩2,372 | ₩2,412 | ₩2,318 | ₩2,332 | -1.69% | 131.3만 |
|---|
| 2025.12.09 | ₩2,412 | ₩2,466 | ₩2,399 | ₩2,412 | 0.00% | 68.9만 |
|---|
| 2025.12.08 | ₩2,479 | ₩2,519 | ₩2,412 | ₩2,425 | -2.16% | 90.9만 |
|---|
| 2025.12.05 | ₩2,466 | ₩2,559 | ₩2,466 | ₩2,479 | +0.54% | 72.8만 |
|---|
| 2025.12.04 | ₩2,372 | ₩2,492 | ₩2,372 | ₩2,412 | +1.69% | 113.3만 |
|---|
| 2025.12.03 | ₩2,238 | ₩2,425 | ₩2,238 | ₩2,399 | +7.19% | 178.1만 |
|---|
| 2025.12.02 | ₩2,291 | ₩2,291 | ₩2,198 | ₩2,198 | -4.09% | 197.2만 |
|---|
| 2025.12.01 | ₩2,385 | ₩2,412 | ₩2,265 | ₩2,265 | -5.06% | 182.8만 |
|---|
| 2025.11.28 | ₩2,385 | ₩2,439 | ₩2,358 | ₩2,372 | -0.56% | 91.4만 |
|---|
| 2025.11.26 | ₩2,412 | ₩2,439 | ₩2,345 | ₩2,345 | -2.78% | 85.5만 |
|---|
| 2025.11.25 | ₩2,399 | ₩2,425 | ₩2,345 | ₩2,385 | -0.56% | 71.3만 |
|---|
| 2025.11.24 | ₩2,492 | ₩2,492 | ₩2,385 | ₩2,425 | -2.69% | 139.2만 |
|---|
| 2025.11.21 | ₩2,519 | ₩2,519 | ₩2,425 | ₩2,492 | -1.06% | 148.3만 |
|---|
| 2025.11.20 | ₩2,519 | ₩2,640 | ₩2,506 | ₩2,533 | +0.53% | 145.5만 |
|---|
| 2025.11.19 | ₩2,519 | ₩2,546 | ₩2,492 | ₩2,519 | 0.00% | 101.4만 |
|---|
| 2025.11.18 | ₩2,506 | ₩2,613 | ₩2,479 | ₩2,586 | +3.21% | 112.3만 |
|---|
| 2025.11.17 | ₩2,586 | ₩2,586 | ₩2,492 | ₩2,519 | -2.59% | 77.6만 |
|---|
| 2025.11.14 | ₩2,559 | ₩2,600 | ₩2,492 | ₩2,573 | +0.52% | 84.5만 |
|---|
| 2025.11.13 | ₩2,573 | ₩2,600 | ₩2,519 | ₩2,573 | 0.00% | 117.4만 |
|---|
| 2025.11.12 | ₩2,640 | ₩2,680 | ₩2,519 | ₩2,546 | -3.55% | 172만 |
|---|
| 2025.11.11 | ₩2,573 | ₩2,734 | ₩2,533 | ₩2,667 | +3.65% | 172.4만 |
|---|
| 2025.11.10 | ₩2,760 | ₩2,760 | ₩2,533 | ₩2,546 | -7.77% | 202만 |
|---|
| 2025.11.07 | ₩2,519 | ₩2,787 | ₩2,492 | ₩2,734 | +8.51% | 219만 |
|---|
| 2025.11.06 | ₩2,626 | ₩2,653 | ₩2,452 | ₩2,573 | -2.04% | 171.6만 |
|---|
| 2025.11.05 | ₩2,626 | ₩2,720 | ₩2,573 | ₩2,613 | -0.51% | 138.2만 |
|---|
| 2025.11.04 | ₩2,707 | ₩2,707 | ₩2,626 | ₩2,640 | -2.48% | 176만 |
|---|
| 2025.11.03 | ₩2,814 | ₩2,827 | ₩2,707 | ₩2,774 | -1.43% | 85.9만 |
|---|
| 2025.10.31 | ₩2,787 | ₩2,827 | ₩2,747 | ₩2,814 | +0.96% | 96.4만 |
|---|
| 2025.10.30 | ₩2,841 | ₩2,854 | ₩2,747 | ₩2,760 | -2.83% | 131.7만 |
|---|
| 2025.10.29 | ₩2,881 | ₩2,948 | ₩2,841 | ₩2,841 | -1.40% | 102.7만 |
|---|
| 2025.10.28 | ₩2,894 | ₩2,908 | ₩2,747 | ₩2,854 | -1.39% | 161.1만 |
|---|
| 2025.10.27 | ₩3,069 | ₩3,082 | ₩2,921 | ₩2,921 | -4.80% | 132.5만 |
|---|
| 2025.10.24 | ₩3,042 | ₩3,136 | ₩2,988 | ₩3,028 | -0.44% | 162.2만 |
|---|
| 2025.10.23 | ₩2,921 | ₩3,055 | ₩2,894 | ₩3,002 | +2.75% | 205.5만 |
|---|
| 2025.10.22 | ₩2,854 | ₩2,881 | ₩2,693 | ₩2,814 | -1.41% | 182만 |
|---|
| 2025.10.21 | ₩2,921 | ₩2,948 | ₩2,801 | ₩2,827 | -3.21% | 153만 |
|---|
| 2025.10.20 | ₩2,841 | ₩2,908 | ₩2,787 | ₩2,894 | +1.89% | 126.9만 |
|---|
| 2025.10.17 | ₩2,868 | ₩2,881 | ₩2,760 | ₩2,801 | -2.34% | 105.7만 |
|---|
| 2025.10.16 | ₩3,028 | ₩3,082 | ₩2,827 | ₩2,868 | -5.31% | 170.8만 |
|---|
| 2025.10.15 | ₩3,055 | ₩3,149 | ₩2,961 | ₩3,015 | -1.32% | 177.6만 |
|---|
| 2025.10.14 | ₩3,216 | ₩3,270 | ₩2,988 | ₩3,015 | -6.25% | 300.2만 |
|---|
| 2025.10.13 | ₩2,868 | ₩3,471 | ₩2,868 | ₩3,377 | +17.76% | 1074만 |
|---|
| 2025.10.10 | ₩3,002 | ₩3,015 | ₩2,760 | ₩2,774 | -7.59% | 271.1만 |
|---|
| 2025.10.09 | ₩3,015 | ₩3,162 | ₩3,015 | ₩3,028 | +0.44% | 322.2만 |
|---|
| 2025.10.08 | ₩2,988 | ₩3,055 | ₩2,948 | ₩3,002 | +0.45% | 321.3만 |
|---|
| 2025.10.07 | ₩2,881 | ₩2,975 | ₩2,868 | ₩2,935 | +1.86% | 325.5만 |
|---|
| 2025.10.06 | ₩2,734 | ₩2,961 | ₩2,720 | ₩2,894 | +5.88% | 690.2만 |
|---|
| 2025.10.03 | ₩2,506 | ₩2,586 | ₩2,479 | ₩2,533 | +1.07% | 147.9만 |
|---|
| 2025.10.02 | ₩2,533 | ₩2,546 | ₩2,439 | ₩2,479 | -2.12% | 109.5만 |
|---|
| 2025.10.01 | ₩2,412 | ₩2,546 | ₩2,372 | ₩2,533 | +5.00% | 182.1만 |
|---|
| 2025.09.30 | ₩2,466 | ₩2,479 | ₩2,412 | ₩2,439 | -1.09% | 148.1만 |
|---|
| 2025.09.29 | ₩2,734 | ₩2,734 | ₩2,425 | ₩2,492 | -8.82% | 299.2만 |
|---|
| 2025.09.26 | ₩2,626 | ₩2,801 | ₩2,613 | ₩2,760 | +5.10% | 310.4만 |
|---|
| 2025.09.25 | ₩2,613 | ₩2,640 | ₩2,559 | ₩2,640 | +1.03% | 156.6만 |
|---|
| 2025.09.24 | ₩2,452 | ₩2,680 | ₩2,439 | ₩2,626 | +7.10% | 310.6만 |
|---|
| 2025.09.23 | ₩2,372 | ₩2,519 | ₩2,372 | ₩2,479 | +4.52% | 207만 |
|---|
| 2025.09.22 | ₩2,318 | ₩2,385 | ₩2,318 | ₩2,385 | +2.89% | 103.1만 |
|---|
| 2025.09.19 | ₩2,425 | ₩2,439 | ₩2,332 | ₩2,358 | -2.76% | 340.3만 |
|---|
| 2025.09.18 | ₩2,439 | ₩2,492 | ₩2,412 | ₩2,439 | 0.00% | 123.3만 |
|---|
| 2025.09.17 | ₩2,425 | ₩2,479 | ₩2,399 | ₩2,425 | 0.00% | 122.6만 |
|---|
| 2025.09.16 | ₩2,318 | ₩2,425 | ₩2,318 | ₩2,425 | +4.62% | 116.1만 |
|---|
| 2025.09.15 | ₩2,332 | ₩2,358 | ₩2,305 | ₩2,332 | 0.00% | 77.6만 |
|---|
| 2025.09.12 | ₩2,345 | ₩2,372 | ₩2,318 | ₩2,318 | -1.14% | 55.8만 |
|---|
| 2025.09.11 | ₩2,332 | ₩2,358 | ₩2,305 | ₩2,332 | 0.00% | 71.7만 |
|---|
| 2025.09.10 | ₩2,332 | ₩2,372 | ₩2,291 | ₩2,358 | +1.15% | 88.3만 |
|---|
| 2025.09.09 | ₩2,345 | ₩2,399 | ₩2,305 | ₩2,318 | -1.14% | 46.3만 |
|---|
| 2025.09.08 | ₩2,358 | ₩2,385 | ₩2,318 | ₩2,345 | -0.57% | 69.9만 |
|---|
| 2025.09.05 | ₩2,425 | ₩2,439 | ₩2,345 | ₩2,358 | -2.76% | 93.4만 |
|---|
| 2025.09.04 | ₩2,399 | ₩2,452 | ₩2,358 | ₩2,439 | +1.68% | 90.6만 |
|---|
| 2025.09.03 | ₩2,425 | ₩2,466 | ₩2,358 | ₩2,372 | -2.21% | 120.3만 |
|---|
| 2025.09.02 | ₩2,425 | ₩2,492 | ₩2,412 | ₩2,492 | +2.76% | 86.7만 |
|---|
| 2025.08.29 | ₩2,372 | ₩2,439 | ₩2,372 | ₩2,439 | +2.82% | 53.5만 |
|---|
| 2025.08.28 | ₩2,425 | ₩2,439 | ₩2,385 | ₩2,412 | -0.55% | 81.9만 |
|---|