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 | ₩4,889 | ₩5,036 | ₩4,835 | ₩4,849 | -0.82% | 241.5만 |
| 2026.10.08 | ₩4,929 | ₩4,982 | ₩4,835 | ₩4,942 | +0.27% | 446.7만 |
| 2026.10.07 | ₩4,875 | ₩4,915 | ₩4,648 | ₩4,769 | -2.19% | 286.7만 |
| 2026.10.06 | ₩4,795 | ₩4,889 | ₩4,715 | ₩4,795 | 0.00% | 227만 |
| 2026.10.05 | ₩4,688 | ₩4,942 | ₩4,595 | ₩4,809 | +2.56% | 351만 |
| 2026.10.02 | ₩4,742 | ₩4,849 | ₩4,675 | ₩4,755 | +0.28% | 275.8만 |
| 2026.10.01 | ₩4,769 | ₩4,889 | ₩4,688 | ₩4,849 | +1.68% | 302.5만 |
| 2026.09.30 | ₩4,728 | ₩4,902 | ₩4,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,769 |
| +0.85% |
| 342만 |
| 2026.09.29 | ₩4,688 | ₩4,742 | ₩4,582 | ₩4,662 | -0.57% | 366.7만 |
|---|
| 2026.09.28 | ₩4,982 | ₩5,036 | ₩4,742 | ₩4,782 | -4.02% | 383.1만 |
|---|
| 2026.09.25 | ₩5,009 | ₩5,049 | ₩4,769 | ₩4,875 | -2.67% | 365.2만 |
|---|
| 2026.09.24 | ₩5,089 | ₩5,343 | ₩5,022 | ₩5,156 | +1.31% | 461.6만 |
|---|
| 2026.09.23 | ₩4,956 | ₩5,062 | ₩4,889 | ₩4,996 | +0.81% | 364.9만 |
|---|
| 2026.09.22 | ₩4,875 | ₩5,009 | ₩4,809 | ₩4,875 | 0.00% | 359만 |
|---|
| 2026.09.21 | ₩4,996 | ₩5,102 | ₩4,929 | ₩4,996 | 0.00% | 324.7만 |
|---|
| 2026.09.18 | ₩5,249 | ₩5,316 | ₩5,116 | ₩5,129 | -2.29% | 437.4만 |
|---|
| 2026.09.17 | ₩5,062 | ₩5,289 | ₩5,049 | ₩5,236 | +3.43% | 357.8만 |
|---|
| 2026.09.16 | ₩5,423 | ₩5,423 | ₩5,143 | ₩5,196 | -4.19% | 400만 |
|---|
| 2026.09.15 | ₩5,383 | ₩5,717 | ₩5,383 | ₩5,517 | +2.48% | 496.1만 |
|---|
| 2026.09.14 | ₩5,623 | ₩5,704 | ₩5,330 | ₩5,343 | -4.99% | 599.9만 |
|---|
| 2026.09.11 | ₩5,370 | ₩5,570 | ₩5,356 | ₩5,490 | +2.24% | 309.3만 |
|---|
| 2026.09.10 | ₩5,570 | ₩5,744 | ₩5,356 | ₩5,597 | +0.48% | 559.3만 |
|---|
| 2026.09.09 | ₩5,463 | ₩5,490 | ₩5,249 | ₩5,423 | -0.73% | 398.3만 |
|---|
| 2026.09.08 | ₩5,236 | ₩5,343 | ₩5,169 | ₩5,289 | +1.02% | 271.6만 |
|---|
| 2026.09.04 | ₩5,116 | ₩5,156 | ₩4,929 | ₩5,102 | -0.26% | 234.9만 |
|---|
| 2026.09.03 | ₩5,169 | ₩5,196 | ₩5,062 | ₩5,196 | +0.52% | 313만 |
|---|
| 2026.09.02 | ₩5,076 | ₩5,236 | ₩4,996 | ₩5,129 | +1.05% | 253.5만 |
|---|
| 2026.09.01 | ₩5,102 | ₩5,169 | ₩4,982 | ₩5,143 | +0.79% | 323.5만 |
|---|
| 2026.08.31 | ₩5,116 | ₩5,143 | ₩4,822 | ₩4,956 | -3.13% | 258.8만 |
|---|
| 2026.08.28 | ₩4,862 | ₩4,929 | ₩4,688 | ₩4,769 | -1.92% | 256.4만 |
|---|
| 2026.08.27 | ₩4,809 | ₩4,956 | ₩4,688 | ₩4,889 | +1.67% | 349.9만 |
|---|
| 2026.08.26 | ₩4,688 | ₩4,862 | ₩4,688 | ₩4,769 | +1.71% | 279.2만 |
|---|
| 2026.08.25 | ₩4,835 | ₩4,942 | ₩4,809 | ₩4,809 | -0.55% | 261.4만 |
|---|
| 2026.08.24 | ₩5,143 | ₩5,196 | ₩4,942 | ₩5,076 | -1.30% | 269.1만 |
|---|
| 2026.08.21 | ₩5,383 | ₩5,436 | ₩5,156 | ₩5,236 | -2.73% | 343.9만 |
|---|
| 2026.08.20 | ₩5,343 | ₩5,570 | ₩5,263 | ₩5,356 | +0.25% | 424.4만 |
|---|
| 2026.08.19 | ₩5,129 | ₩5,289 | ₩5,129 | ₩5,156 | +0.52% | 274.5만 |
|---|
| 2026.08.18 | ₩5,143 | ₩5,196 | ₩5,022 | ₩5,116 | -0.52% | 279.2만 |
|---|
| 2026.08.17 | ₩4,902 | ₩5,022 | ₩4,782 | ₩5,009 | +2.18% | 259.7만 |
|---|
| 2026.08.14 | ₩4,875 | ₩4,969 | ₩4,835 | ₩4,902 | +0.55% | 202.7만 |
|---|
| 2026.08.13 | ₩4,795 | ₩4,862 | ₩4,702 | ₩4,835 | +0.84% | 279.9만 |
|---|
| 2026.08.12 | ₩5,049 | ₩5,076 | ₩4,902 | ₩4,915 | -2.65% | 414.3만 |
|---|
| 2026.08.11 | ₩5,009 | ₩5,303 | ₩4,969 | ₩5,089 | +1.60% | 598.8만 |
|---|
| 2026.08.10 | ₩4,715 | ₩5,169 | ₩4,715 | ₩5,102 | +8.22% | 628.2만 |
|---|
| 2026.08.07 | ₩4,368 | ₩4,728 | ₩4,314 | ₩4,582 | +4.89% | 584.6만 |
|---|
| 2026.08.06 | ₩4,622 | ₩4,635 | ₩4,354 | ₩4,461 | -3.47% | 544.8만 |
|---|
| 2026.08.05 | ₩4,528 | ₩4,555 | ₩4,341 | ₩4,341 | -4.13% | 481.5만 |
|---|
| 2026.08.04 | ₩4,488 | ₩4,622 | ₩4,461 | ₩4,568 | +1.79% | 450.1만 |
|---|
| 2026.08.03 | ₩4,475 | ₩4,742 | ₩4,408 | ₩4,688 | +4.78% | 543.3만 |
|---|
| 2026.07.31 | ₩4,675 | ₩4,835 | ₩4,622 | ₩4,795 | +2.57% | 321.4만 |
|---|
| 2026.07.30 | ₩4,595 | ₩4,648 | ₩4,448 | ₩4,622 | +0.58% | 355.5만 |
|---|
| 2026.07.29 | ₩4,541 | ₩4,755 | ₩4,515 | ₩4,715 | +3.82% | 555.2만 |
|---|
| 2026.07.28 | ₩4,408 | ₩4,448 | ₩4,181 | ₩4,248 | -3.64% | 377.6만 |
|---|
| 2026.07.27 | ₩4,528 | ₩4,769 | ₩4,421 | ₩4,421 | -2.36% | 431.3만 |
|---|
| 2026.07.24 | ₩5,009 | ₩5,089 | ₩4,849 | ₩4,889 | -2.40% | 414만 |
|---|
| 2026.07.23 | ₩5,196 | ₩5,316 | ₩5,102 | ₩5,143 | -1.03% | 500.4만 |
|---|
| 2026.07.22 | ₩4,969 | ₩5,089 | ₩4,875 | ₩4,969 | 0.00% | 379.4만 |
|---|
| 2026.07.21 | ₩4,715 | ₩4,915 | ₩4,715 | ₩4,849 | +2.83% | 369.8만 |
|---|
| 2026.07.20 | ₩4,528 | ₩4,782 | ₩4,461 | ₩4,688 | +3.54% | 382.8만 |
|---|
| 2026.07.17 | ₩4,595 | ₩4,675 | ₩4,381 | ₩4,662 | +1.45% | 462.3만 |
|---|
| 2026.07.16 | ₩4,608 | ₩4,648 | ₩4,421 | ₩4,448 | -3.48% | 252.4만 |
|---|
| 2026.07.15 | ₩4,795 | ₩4,835 | ₩4,435 | ₩4,555 | -5.01% | 343.1만 |
|---|
| 2026.07.14 | ₩4,769 | ₩4,809 | ₩4,648 | ₩4,795 | +0.56% | 482.3만 |
|---|
| 2026.07.13 | ₩4,782 | ₩4,849 | ₩4,541 | ₩4,742 | -0.84% | 510만 |
|---|
| 2026.07.10 | ₩4,582 | ₩4,608 | ₩4,354 | ₩4,501 | -1.75% | 298.9만 |
|---|
| 2026.07.09 | ₩4,728 | ₩4,769 | ₩4,515 | ₩4,555 | -3.67% | 421.7만 |
|---|
| 2026.07.08 | ₩4,755 | ₩5,009 | ₩4,635 | ₩4,795 | +0.84% | 920.3만 |
|---|
| 2026.07.07 | ₩4,194 | ₩4,582 | ₩4,194 | ₩4,421 | +5.41% | 437.9만 |
|---|
| 2026.07.06 | ₩4,061 | ₩4,234 | ₩4,047 | ₩4,127 | +1.64% | 218.4만 |
|---|
| 2026.07.02 | ₩4,127 | ₩4,248 | ₩4,061 | ₩4,127 | 0.00% | 219.8만 |
|---|
| 2026.07.01 | ₩4,208 | ₩4,301 | ₩4,087 | ₩4,114 | -2.22% | 218.9만 |
|---|
| 2026.06.30 | ₩4,261 | ₩4,381 | ₩4,181 | ₩4,208 | -1.25% | 269.5만 |
|---|
| 2026.06.29 | ₩4,395 | ₩4,408 | ₩4,194 | ₩4,274 | -2.74% | 212.8만 |
|---|
| 2026.06.26 | ₩4,221 | ₩4,368 | ₩4,087 | ₩4,368 | +3.48% | 825.7만 |
|---|
| 2026.06.25 | ₩4,141 | ₩4,301 | ₩4,101 | ₩4,261 | +2.90% | 325.5만 |
|---|
| 2026.06.24 | ₩4,288 | ₩4,288 | ₩4,114 | ₩4,181 | -2.49% | 359만 |
|---|
| 2026.06.23 | ₩4,368 | ₩4,555 | ₩4,354 | ₩4,448 | +1.83% | 305.3만 |
|---|
| 2026.06.22 | ₩4,328 | ₩4,461 | ₩4,261 | ₩4,421 | +2.16% | 483.5만 |
|---|
| 2026.06.18 | ₩4,274 | ₩4,301 | ₩4,047 | ₩4,288 | +0.31% | 705.5만 |
|---|
| 2026.06.17 | ₩4,288 | ₩4,448 | ₩4,274 | ₩4,421 | +3.12% | 426.3만 |
|---|
| 2026.06.16 | ₩4,381 | ₩4,461 | ₩4,234 | ₩4,301 | -1.83% | 520.8만 |
|---|
| 2026.06.15 | ₩4,635 | ₩4,728 | ₩4,515 | ₩4,528 | -2.31% | 700.3만 |
|---|
| 2026.06.12 | ₩5,343 | ₩5,637 | ₩5,263 | ₩5,423 | +1.50% | 469.4만 |
|---|
| 2026.06.11 | ₩5,770 | ₩5,957 | ₩5,450 | ₩5,490 | -4.86% | 599.6만 |
|---|
| 2026.06.10 | ₩5,276 | ₩5,837 | ₩5,236 | ₩5,717 | +8.35% | 797.7만 |
|---|
| 2026.06.09 | ₩5,143 | ₩5,183 | ₩4,915 | ₩5,129 | -0.26% | 569.7만 |
|---|
| 2026.06.08 | ₩5,129 | ₩5,303 | ₩5,076 | ₩5,276 | +2.86% | 322.9만 |
|---|
| 2026.06.05 | ₩5,517 | ₩5,543 | ₩4,929 | ₩4,942 | -10.41% | 406.7만 |
|---|
| 2026.06.04 | ₩5,116 | ₩5,503 | ₩5,116 | ₩5,476 | +7.05% | 400.5만 |
|---|
| 2026.06.03 | ₩5,463 | ₩5,650 | ₩5,303 | ₩5,356 | -1.96% | 544.4만 |
|---|
| 2026.06.02 | ₩5,303 | ₩5,490 | ₩5,249 | ₩5,370 | +1.26% | 390.5만 |
|---|
| 2026.06.01 | ₩5,209 | ₩5,410 | ₩5,143 | ₩5,330 | +2.31% | 753.8만 |
|---|
| 2026.05.29 | ₩4,862 | ₩4,956 | ₩4,769 | ₩4,915 | +1.10% | 444.7만 |
|---|
| 2026.05.28 | ₩5,143 | ₩5,236 | ₩4,889 | ₩4,969 | -3.38% | 726.1만 |
|---|
| 2026.05.27 | ₩5,156 | ₩5,223 | ₩4,956 | ₩4,956 | -3.89% | 596.1만 |
|---|
| 2026.05.26 | ₩5,850 | ₩5,850 | ₩5,410 | ₩5,436 | -7.08% | 507.5만 |
|---|
| 2026.05.22 | ₩5,770 | ₩5,971 | ₩5,690 | ₩5,917 | +2.55% | 390.3만 |
|---|
| 2026.05.21 | ₩6,171 | ₩6,305 | ₩5,730 | ₩5,864 | -4.98% | 602만 |
|---|
| 2026.05.20 | ₩6,278 | ₩6,398 | ₩5,971 | ₩5,984 | -4.68% | 667.8만 |
|---|
| 2026.05.19 | ₩6,679 | ₩6,786 | ₩6,238 | ₩6,358 | -4.80% | 731.2만 |
|---|
| 2026.05.18 | ₩6,184 | ₩6,719 | ₩6,118 | ₩6,558 | +6.05% | 941.3만 |
|---|
| 2026.05.15 | ₩6,024 | ₩6,398 | ₩6,011 | ₩6,345 | +5.32% | 765.2만 |
|---|
| 2026.05.14 | ₩5,770 | ₩6,118 | ₩5,730 | ₩5,944 | +3.01% | 604만 |
|---|
| 2026.05.13 | ₩5,570 | ₩5,891 | ₩5,530 | ₩5,877 | +5.52% | 731.5만 |
|---|
| 2026.05.12 | ₩5,396 | ₩5,650 | ₩5,223 | ₩5,623 | +4.21% | 865.9만 |
|---|
| 2026.05.11 | ₩5,089 | ₩5,343 | ₩5,076 | ₩5,196 | +2.10% | 529.1만 |
|---|
| 2026.05.08 | ₩4,875 | ₩5,009 | ₩4,541 | ₩4,956 | +1.64% | 836.3만 |
|---|
| 2026.05.07 | ₩4,902 | ₩5,102 | ₩4,769 | ₩5,102 | +4.09% | 552.6만 |
|---|
| 2026.05.06 | ₩5,116 | ₩5,249 | ₩5,062 | ₩5,102 | -0.26% | 726.5만 |
|---|
| 2026.05.05 | ₩5,717 | ₩5,797 | ₩5,476 | ₩5,623 | -1.64% | 488.9만 |
|---|
| 2026.05.04 | ₩5,717 | ₩5,877 | ₩5,530 | ₩5,850 | +2.34% | 693.2만 |
|---|
| 2026.05.01 | ₩5,557 | ₩5,610 | ₩5,196 | ₩5,517 | -0.72% | 539만 |
|---|
| 2026.04.30 | ₩5,784 | ₩5,864 | ₩5,530 | ₩5,623 | -2.77% | 683만 |
|---|
| 2026.04.29 | ₩5,423 | ₩5,997 | ₩5,410 | ₩5,984 | +10.34% | 963.9만 |
|---|
| 2026.04.28 | ₩5,236 | ₩5,503 | ₩5,196 | ₩5,330 | +1.79% | 721.4만 |
|---|
| 2026.04.27 | ₩5,209 | ₩5,383 | ₩4,902 | ₩5,049 | -3.08% | 599.7만 |
|---|
| 2026.04.24 | ₩5,009 | ₩5,116 | ₩4,902 | ₩5,102 | +1.87% | 466만 |
|---|
| 2026.04.23 | ₩5,143 | ₩5,343 | ₩4,902 | ₩5,076 | -1.30% | 997.8만 |
|---|
| 2026.04.22 | ₩4,341 | ₩5,236 | ₩4,328 | ₩5,209 | +20.00% | 1730.9만 |
|---|
| 2026.04.21 | ₩3,980 | ₩4,328 | ₩3,980 | ₩4,328 | +8.72% | 764.7만 |
|---|
| 2026.04.20 | ₩4,021 | ₩4,127 | ₩3,914 | ₩3,980 | -1.00% | 750.4만 |
|---|
| 2026.04.17 | ₩3,740 | ₩3,954 | ₩3,673 | ₩3,834 | +2.50% | 942.3만 |
|---|
| 2026.04.16 | ₩3,887 | ₩4,087 | ₩3,874 | ₩4,087 | +5.15% | 745.9만 |
|---|
| 2026.04.15 | ₩3,767 | ₩3,914 | ₩3,687 | ₩3,847 | +2.13% | 655.7만 |
|---|
| 2026.04.14 | ₩3,860 | ₩3,887 | ₩3,673 | ₩3,740 | -3.11% | 736.5만 |
|---|
| 2026.04.13 | ₩3,980 | ₩4,261 | ₩3,967 | ₩4,061 | +2.01% | 1337.4만 |
|---|
| 2026.04.10 | ₩3,673 | ₩3,713 | ₩3,553 | ₩3,687 | +0.36% | 577.9만 |
|---|
| 2026.04.09 | ₩3,994 | ₩4,034 | ₩3,700 | ₩3,700 | -7.36% | 1179.8만 |
|---|
| 2026.04.08 | ₩3,914 | ₩3,914 | ₩3,673 | ₩3,900 | -0.34% | 1327만 |
|---|
| 2026.04.07 | ₩4,582 | ₩4,702 | ₩4,368 | ₩4,515 | -1.46% | 987.5만 |
|---|
| 2026.04.06 | ₩4,154 | ₩4,648 | ₩4,154 | ₩4,568 | +9.97% | 1275.9만 |
|---|
| 2026.04.02 | ₩4,515 | ₩4,595 | ₩4,114 | ₩4,208 | -6.80% | 1205.5만 |
|---|
| 2026.04.01 | ₩4,248 | ₩4,408 | ₩3,900 | ₩4,021 | -5.35% | 1085.1만 |
|---|
| 2026.03.31 | ₩4,715 | ₩4,982 | ₩4,368 | ₩4,555 | -3.40% | 1486.5만 |
|---|
| 2026.03.30 | ₩4,608 | ₩4,849 | ₩4,608 | ₩4,809 | +4.35% | 1187.7만 |
|---|
| 2026.03.27 | ₩4,435 | ₩4,541 | ₩4,368 | ₩4,515 | +1.81% | 786.1만 |
|---|
| 2026.03.26 | ₩4,087 | ₩4,501 | ₩4,074 | ₩4,381 | +7.19% | 1075만 |
|---|
| 2026.03.25 | ₩3,874 | ₩4,034 | ₩3,793 | ₩4,007 | +3.45% | 568.9만 |
|---|
| 2026.03.24 | ₩3,874 | ₩4,154 | ₩3,874 | ₩4,034 | +4.14% | 641.7만 |
|---|
| 2026.03.23 | ₩3,940 | ₩3,994 | ₩3,647 | ₩3,820 | -3.05% | 1016.1만 |
|---|
| 2026.03.20 | ₩3,994 | ₩4,408 | ₩3,980 | ₩4,141 | +3.68% | 1057.2만 |
|---|
| 2026.03.19 | ₩3,980 | ₩4,288 | ₩3,967 | ₩4,021 | +1.01% | 944.5만 |
|---|
| 2026.03.18 | ₩4,261 | ₩4,395 | ₩3,967 | ₩4,007 | -5.96% | 1113.7만 |
|---|
| 2026.03.17 | ₩4,208 | ₩4,488 | ₩4,101 | ₩4,167 | -0.95% | 845.2만 |
|---|
| 2026.03.16 | ₩4,167 | ₩4,395 | ₩3,967 | ₩4,141 | -0.64% | 1007.3만 |
|---|
| 2026.03.13 | ₩4,234 | ₩4,515 | ₩4,087 | ₩4,501 | +6.31% | 1197.5만 |
|---|
| 2026.03.12 | ₩4,007 | ₩4,675 | ₩4,007 | ₩4,622 | +15.33% | 2227.3만 |
|---|
| 2026.03.11 | ₩3,713 | ₩3,834 | ₩3,353 | ₩3,807 | +2.52% | 838.7만 |
|---|
| 2026.03.10 | ₩4,021 | ₩4,074 | ₩3,366 | ₩3,593 | -10.63% | 1710.7만 |
|---|
| 2026.03.09 | ₩4,809 | ₩5,396 | ₩4,021 | ₩4,127 | -14.17% | 2749.4만 |
|---|
| 2026.03.06 | ₩3,940 | ₩4,341 | ₩3,940 | ₩4,194 | +6.44% | 1176.9만 |
|---|
| 2026.03.05 | ₩3,954 | ₩4,021 | ₩3,727 | ₩3,753 | -5.07% | 610.4만 |
|---|
| 2026.03.04 | ₩3,927 | ₩4,021 | ₩3,740 | ₩3,914 | -0.34% | 578.4만 |
|---|
| 2026.03.03 | ₩4,221 | ₩4,648 | ₩4,034 | ₩4,141 | -1.90% | 1543.5만 |
|---|
| 2026.03.02 | ₩4,221 | ₩4,261 | ₩3,807 | ₩4,007 | -5.06% | 1063.2만 |
|---|
| 2026.02.27 | ₩3,526 | ₩3,713 | ₩3,433 | ₩3,540 | +0.38% | 381.4만 |
|---|
| 2026.02.26 | ₩3,299 | ₩3,500 | ₩3,219 | ₩3,419 | +3.64% | 185.4만 |
|---|
| 2026.02.25 | ₩3,460 | ₩3,526 | ₩3,259 | ₩3,379 | -2.32% | 207.6만 |
|---|
| 2026.02.24 | ₩3,513 | ₩3,513 | ₩3,326 | ₩3,460 | -1.52% | 238.3만 |
|---|
| 2026.02.23 | ₩3,580 | ₩3,700 | ₩3,406 | ₩3,486 | -2.61% | 368만 |
|---|
| 2026.02.20 | ₩3,513 | ₩3,606 | ₩3,339 | ₩3,566 | +1.52% | 302.6만 |
|---|
| 2026.02.19 | ₩3,152 | ₩3,633 | ₩3,112 | ₩3,500 | +11.02% | 1063.6만 |
|---|
| 2026.02.18 | ₩3,005 | ₩3,152 | ₩2,992 | ₩3,126 | +4.00% | 273.3만 |
|---|
| 2026.02.17 | ₩3,032 | ₩3,099 | ₩2,818 | ₩2,899 | -4.41% | 154만 |
|---|
| 2026.02.13 | ₩3,112 | ₩3,166 | ₩2,925 | ₩3,019 | -3.00% | 259만 |
|---|
| 2026.02.12 | ₩3,500 | ₩3,513 | ₩3,099 | ₩3,126 | -10.69% | 296.9만 |
|---|
| 2026.02.11 | ₩3,419 | ₩3,540 | ₩3,339 | ₩3,500 | +2.34% | 229만 |
|---|
| 2026.02.10 | ₩3,192 | ₩3,366 | ₩3,179 | ₩3,299 | +3.35% | 246.1만 |
|---|
| 2026.02.09 | ₩3,152 | ₩3,393 | ₩3,112 | ₩3,339 | +5.93% | 300.8만 |
|---|
| 2026.02.06 | ₩2,805 | ₩3,219 | ₩2,792 | ₩3,179 | +13.33% | 593만 |
|---|
| 2026.02.05 | ₩2,872 | ₩2,872 | ₩2,725 | ₩2,805 | -2.33% | 166.6만 |
|---|
| 2026.02.04 | ₩2,925 | ₩3,032 | ₩2,845 | ₩2,912 | -0.46% | 228.5만 |
|---|
| 2026.02.03 | ₩2,765 | ₩2,939 | ₩2,752 | ₩2,912 | +5.31% | 162.4만 |
|---|
| 2026.02.02 | ₩2,765 | ₩2,845 | ₩2,698 | ₩2,752 | -0.48% | 195만 |
|---|
| 2026.01.30 | ₩2,939 | ₩3,005 | ₩2,832 | ₩2,899 | -1.36% | 250.9만 |
|---|
| 2026.01.29 | ₩2,858 | ₩3,005 | ₩2,858 | ₩3,005 | +5.14% | 316.6만 |
|---|
| 2026.01.28 | ₩2,832 | ₩2,899 | ₩2,765 | ₩2,805 | -0.94% | 233.1만 |
|---|
| 2026.01.27 | ₩2,778 | ₩2,899 | ₩2,712 | ₩2,778 | 0.00% | 359.3만 |
|---|
| 2026.01.26 | ₩2,752 | ₩2,845 | ₩2,671 | ₩2,752 | 0.00% | 259.2만 |
|---|
| 2026.01.23 | ₩2,645 | ₩2,778 | ₩2,618 | ₩2,698 | +2.02% | 217만 |
|---|
| 2026.01.22 | ₩2,525 | ₩2,565 | ₩2,471 | ₩2,565 | +1.59% | 132.9만 |
|---|
| 2026.01.21 | ₩2,404 | ₩2,538 | ₩2,404 | ₩2,525 | +5.00% | 197.6만 |
|---|
| 2026.01.20 | ₩2,471 | ₩2,484 | ₩2,351 | ₩2,378 | -3.78% | 114만 |
|---|
| 2026.01.16 | ₩2,444 | ₩2,484 | ₩2,418 | ₩2,418 | -1.09% | 117.5만 |
|---|
| 2026.01.15 | ₩2,458 | ₩2,511 | ₩2,297 | ₩2,471 | +0.54% | 255.7만 |
|---|
| 2026.01.14 | ₩2,525 | ₩2,645 | ₩2,498 | ₩2,525 | 0.00% | 295.2만 |
|---|
| 2026.01.13 | ₩2,311 | ₩2,538 | ₩2,297 | ₩2,498 | +8.09% | 321.4만 |
|---|
| 2026.01.12 | ₩2,191 | ₩2,271 | ₩2,164 | ₩2,257 | +3.05% | 146.9만 |
|---|
| 2026.01.09 | ₩2,110 | ₩2,191 | ₩2,097 | ₩2,191 | +3.80% | 139.5만 |
|---|
| 2026.01.08 | ₩2,017 | ₩2,137 | ₩2,017 | ₩2,070 | +2.65% | 153.3만 |
|---|
| 2026.01.07 | ₩2,070 | ₩2,070 | ₩2,004 | ₩2,004 | -3.23% | 107.6만 |
|---|
| 2026.01.06 | ₩2,097 | ₩2,110 | ₩2,030 | ₩2,057 | -1.91% | 187.2만 |
|---|
| 2026.01.05 | ₩2,324 | ₩2,351 | ₩2,070 | ₩2,097 | -9.77% | 289.3만 |
|---|
| 2026.01.02 | ₩2,217 | ₩2,217 | ₩2,137 | ₩2,151 | -3.01% | 85.6만 |
|---|
| 2025.12.31 | ₩2,217 | ₩2,244 | ₩2,177 | ₩2,177 | -1.81% | 138.7만 |
|---|
| 2025.12.30 | ₩2,217 | ₩2,271 | ₩2,217 | ₩2,244 | +1.20% | 75.5만 |
|---|
| 2025.12.29 | ₩2,191 | ₩2,271 | ₩2,177 | ₩2,217 | +1.22% | 90.7만 |
|---|
| 2025.12.26 | ₩2,217 | ₩2,231 | ₩2,137 | ₩2,177 | -1.81% | 79.6만 |
|---|
| 2025.12.24 | ₩2,244 | ₩2,271 | ₩2,191 | ₩2,217 | -1.19% | 51.3만 |
|---|
| 2025.12.23 | ₩2,271 | ₩2,271 | ₩2,191 | ₩2,217 | -2.35% | 85.5만 |
|---|
| 2025.12.22 | ₩2,271 | ₩2,404 | ₩2,231 | ₩2,244 | -1.18% | 120.7만 |
|---|
| 2025.12.19 | ₩2,324 | ₩2,351 | ₩2,217 | ₩2,244 | -3.45% | 205.4만 |
|---|
| 2025.12.18 | ₩2,284 | ₩2,324 | ₩2,257 | ₩2,297 | +0.58% | 147만 |
|---|
| 2025.12.17 | ₩2,257 | ₩2,324 | ₩2,231 | ₩2,271 | +0.59% | 194.9만 |
|---|
| 2025.12.16 | ₩2,164 | ₩2,231 | ₩2,124 | ₩2,231 | +3.09% | 167.2만 |
|---|
| 2025.12.15 | ₩2,271 | ₩2,284 | ₩2,151 | ₩2,177 | -4.12% | 198.8만 |
|---|
| 2025.12.12 | ₩2,284 | ₩2,338 | ₩2,271 | ₩2,271 | -0.58% | 82.1만 |
|---|
| 2025.12.11 | ₩2,351 | ₩2,364 | ₩2,271 | ₩2,271 | -3.41% | 95.9만 |
|---|
| 2025.12.10 | ₩2,364 | ₩2,404 | ₩2,311 | ₩2,324 | -1.69% | 131.3만 |
|---|
| 2025.12.09 | ₩2,404 | ₩2,458 | ₩2,391 | ₩2,404 | 0.00% | 68.9만 |
|---|
| 2025.12.08 | ₩2,471 | ₩2,511 | ₩2,404 | ₩2,418 | -2.16% | 90.9만 |
|---|
| 2025.12.05 | ₩2,458 | ₩2,551 | ₩2,458 | ₩2,471 | +0.54% | 72.8만 |
|---|
| 2025.12.04 | ₩2,364 | ₩2,484 | ₩2,364 | ₩2,404 | +1.69% | 113.3만 |
|---|
| 2025.12.03 | ₩2,231 | ₩2,418 | ₩2,231 | ₩2,391 | +7.19% | 178.1만 |
|---|
| 2025.12.02 | ₩2,284 | ₩2,284 | ₩2,191 | ₩2,191 | -4.09% | 197.2만 |
|---|
| 2025.12.01 | ₩2,378 | ₩2,404 | ₩2,257 | ₩2,257 | -5.06% | 182.8만 |
|---|
| 2025.11.28 | ₩2,378 | ₩2,431 | ₩2,351 | ₩2,364 | -0.56% | 91.4만 |
|---|
| 2025.11.26 | ₩2,404 | ₩2,431 | ₩2,338 | ₩2,338 | -2.78% | 85.5만 |
|---|
| 2025.11.25 | ₩2,391 | ₩2,418 | ₩2,338 | ₩2,378 | -0.56% | 71.3만 |
|---|
| 2025.11.24 | ₩2,484 | ₩2,484 | ₩2,378 | ₩2,418 | -2.69% | 139.2만 |
|---|
| 2025.11.21 | ₩2,511 | ₩2,511 | ₩2,418 | ₩2,484 | -1.06% | 148.3만 |
|---|
| 2025.11.20 | ₩2,511 | ₩2,631 | ₩2,498 | ₩2,525 | +0.53% | 145.5만 |
|---|
| 2025.11.19 | ₩2,511 | ₩2,538 | ₩2,484 | ₩2,511 | 0.00% | 101.4만 |
|---|
| 2025.11.18 | ₩2,498 | ₩2,605 | ₩2,471 | ₩2,578 | +3.21% | 112.3만 |
|---|
| 2025.11.17 | ₩2,578 | ₩2,578 | ₩2,484 | ₩2,511 | -2.59% | 77.6만 |
|---|
| 2025.11.14 | ₩2,551 | ₩2,591 | ₩2,484 | ₩2,565 | +0.52% | 84.5만 |
|---|
| 2025.11.13 | ₩2,565 | ₩2,591 | ₩2,511 | ₩2,565 | 0.00% | 117.4만 |
|---|
| 2025.11.12 | ₩2,631 | ₩2,671 | ₩2,511 | ₩2,538 | -3.55% | 172만 |
|---|
| 2025.11.11 | ₩2,565 | ₩2,725 | ₩2,525 | ₩2,658 | +3.65% | 172.4만 |
|---|
| 2025.11.10 | ₩2,752 | ₩2,752 | ₩2,525 | ₩2,538 | -7.77% | 202만 |
|---|
| 2025.11.07 | ₩2,511 | ₩2,778 | ₩2,484 | ₩2,725 | +8.51% | 219만 |
|---|
| 2025.11.06 | ₩2,618 | ₩2,645 | ₩2,444 | ₩2,565 | -2.04% | 171.6만 |
|---|
| 2025.11.05 | ₩2,618 | ₩2,712 | ₩2,565 | ₩2,605 | -0.51% | 138.2만 |
|---|
| 2025.11.04 | ₩2,698 | ₩2,698 | ₩2,618 | ₩2,631 | -2.48% | 176만 |
|---|
| 2025.11.03 | ₩2,805 | ₩2,818 | ₩2,698 | ₩2,765 | -1.43% | 85.9만 |
|---|
| 2025.10.31 | ₩2,778 | ₩2,818 | ₩2,738 | ₩2,805 | +0.96% | 96.4만 |
|---|
| 2025.10.30 | ₩2,832 | ₩2,845 | ₩2,738 | ₩2,752 | -2.83% | 131.7만 |
|---|
| 2025.10.29 | ₩2,872 | ₩2,939 | ₩2,832 | ₩2,832 | -1.40% | 102.7만 |
|---|
| 2025.10.28 | ₩2,885 | ₩2,899 | ₩2,738 | ₩2,845 | -1.39% | 161.1만 |
|---|
| 2025.10.27 | ₩3,059 | ₩3,072 | ₩2,912 | ₩2,912 | -4.80% | 132.5만 |
|---|
| 2025.10.24 | ₩3,032 | ₩3,126 | ₩2,979 | ₩3,019 | -0.44% | 162.2만 |
|---|
| 2025.10.23 | ₩2,912 | ₩3,045 | ₩2,885 | ₩2,992 | +2.75% | 205.5만 |
|---|
| 2025.10.22 | ₩2,845 | ₩2,872 | ₩2,685 | ₩2,805 | -1.41% | 182만 |
|---|
| 2025.10.21 | ₩2,912 | ₩2,939 | ₩2,792 | ₩2,818 | -3.21% | 153만 |
|---|
| 2025.10.20 | ₩2,832 | ₩2,899 | ₩2,778 | ₩2,885 | +1.89% | 126.9만 |
|---|
| 2025.10.17 | ₩2,858 | ₩2,872 | ₩2,752 | ₩2,792 | -2.34% | 105.7만 |
|---|
| 2025.10.16 | ₩3,019 | ₩3,072 | ₩2,818 | ₩2,858 | -5.31% | 170.8만 |
|---|
| 2025.10.15 | ₩3,045 | ₩3,139 | ₩2,952 | ₩3,005 | -1.32% | 177.6만 |
|---|
| 2025.10.14 | ₩3,206 | ₩3,259 | ₩2,979 | ₩3,005 | -6.25% | 300.2만 |
|---|
| 2025.10.13 | ₩2,858 | ₩3,460 | ₩2,858 | ₩3,366 | +17.76% | 1074만 |
|---|
| 2025.10.10 | ₩2,992 | ₩3,005 | ₩2,752 | ₩2,765 | -7.59% | 271.1만 |
|---|