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 | ₩4,887 | ₩5,034 | ₩4,834 | ₩4,847 | -0.82% | 241.5만 |
| 2026.10.08 | ₩4,928 | ₩4,981 | ₩4,834 | ₩4,941 | +0.27% | 446.7만 |
| 2026.10.07 | ₩4,874 | ₩4,914 | ₩4,647 | ₩4,767 | -2.19% | 286.7만 |
| 2026.10.06 | ₩4,794 | ₩4,887 | ₩4,714 | ₩4,794 | 0.00% | 227만 |
| 2026.10.05 | ₩4,687 | ₩4,941 | ₩4,594 | ₩4,807 | +2.56% | 351만 |
| 2026.10.02 | ₩4,741 | ₩4,847 | ₩4,674 | ₩4,754 | +0.28% | 275.8만 |
| 2026.10.01 | ₩4,767 | ₩4,887 | ₩4,687 | ₩4,847 | +1.68% | 302.5만 |
| 2026.09.30 | ₩4,727 | ₩4,901 | ₩4,674 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,767 |
| +0.85% |
| 342만 |
| 2026.09.29 | ₩4,687 | ₩4,741 | ₩4,580 | ₩4,660 | -0.57% | 366.7만 |
|---|
| 2026.09.28 | ₩4,981 | ₩5,034 | ₩4,741 | ₩4,781 | -4.02% | 383.1만 |
|---|
| 2026.09.25 | ₩5,008 | ₩5,048 | ₩4,767 | ₩4,874 | -2.67% | 365.2만 |
|---|
| 2026.09.24 | ₩5,088 | ₩5,342 | ₩5,021 | ₩5,155 | +1.31% | 461.6만 |
|---|
| 2026.09.23 | ₩4,954 | ₩5,061 | ₩4,887 | ₩4,994 | +0.81% | 364.9만 |
|---|
| 2026.09.22 | ₩4,874 | ₩5,008 | ₩4,807 | ₩4,874 | 0.00% | 359만 |
|---|
| 2026.09.21 | ₩4,994 | ₩5,101 | ₩4,928 | ₩4,994 | 0.00% | 324.7만 |
|---|
| 2026.09.18 | ₩5,248 | ₩5,315 | ₩5,115 | ₩5,128 | -2.29% | 437.4만 |
|---|
| 2026.09.17 | ₩5,061 | ₩5,288 | ₩5,048 | ₩5,235 | +3.43% | 357.8만 |
|---|
| 2026.09.16 | ₩5,422 | ₩5,422 | ₩5,141 | ₩5,195 | -4.19% | 400만 |
|---|
| 2026.09.15 | ₩5,382 | ₩5,715 | ₩5,382 | ₩5,515 | +2.48% | 496.1만 |
|---|
| 2026.09.14 | ₩5,622 | ₩5,702 | ₩5,328 | ₩5,342 | -4.99% | 599.9만 |
|---|
| 2026.09.11 | ₩5,368 | ₩5,569 | ₩5,355 | ₩5,488 | +2.24% | 309.3만 |
|---|
| 2026.09.10 | ₩5,569 | ₩5,742 | ₩5,355 | ₩5,595 | +0.48% | 559.3만 |
|---|
| 2026.09.09 | ₩5,462 | ₩5,488 | ₩5,248 | ₩5,422 | -0.73% | 398.3만 |
|---|
| 2026.09.08 | ₩5,235 | ₩5,342 | ₩5,168 | ₩5,288 | +1.02% | 271.6만 |
|---|
| 2026.09.04 | ₩5,115 | ₩5,155 | ₩4,928 | ₩5,101 | -0.26% | 234.9만 |
|---|
| 2026.09.03 | ₩5,168 | ₩5,195 | ₩5,061 | ₩5,195 | +0.52% | 313만 |
|---|
| 2026.09.02 | ₩5,074 | ₩5,235 | ₩4,994 | ₩5,128 | +1.05% | 253.5만 |
|---|
| 2026.09.01 | ₩5,101 | ₩5,168 | ₩4,981 | ₩5,141 | +0.79% | 323.5만 |
|---|
| 2026.08.31 | ₩5,115 | ₩5,141 | ₩4,821 | ₩4,954 | -3.13% | 258.8만 |
|---|
| 2026.08.28 | ₩4,861 | ₩4,928 | ₩4,687 | ₩4,767 | -1.92% | 256.4만 |
|---|
| 2026.08.27 | ₩4,807 | ₩4,954 | ₩4,687 | ₩4,887 | +1.67% | 349.9만 |
|---|
| 2026.08.26 | ₩4,687 | ₩4,861 | ₩4,687 | ₩4,767 | +1.71% | 279.2만 |
|---|
| 2026.08.25 | ₩4,834 | ₩4,941 | ₩4,807 | ₩4,807 | -0.55% | 261.4만 |
|---|
| 2026.08.24 | ₩5,141 | ₩5,195 | ₩4,941 | ₩5,074 | -1.30% | 269.1만 |
|---|
| 2026.08.21 | ₩5,382 | ₩5,435 | ₩5,155 | ₩5,235 | -2.73% | 343.9만 |
|---|
| 2026.08.20 | ₩5,342 | ₩5,569 | ₩5,261 | ₩5,355 | +0.25% | 424.4만 |
|---|
| 2026.08.19 | ₩5,128 | ₩5,288 | ₩5,128 | ₩5,155 | +0.52% | 274.5만 |
|---|
| 2026.08.18 | ₩5,141 | ₩5,195 | ₩5,021 | ₩5,115 | -0.52% | 279.2만 |
|---|
| 2026.08.17 | ₩4,901 | ₩5,021 | ₩4,781 | ₩5,008 | +2.18% | 259.7만 |
|---|
| 2026.08.14 | ₩4,874 | ₩4,968 | ₩4,834 | ₩4,901 | +0.55% | 202.7만 |
|---|
| 2026.08.13 | ₩4,794 | ₩4,861 | ₩4,701 | ₩4,834 | +0.84% | 279.9만 |
|---|
| 2026.08.12 | ₩5,048 | ₩5,074 | ₩4,901 | ₩4,914 | -2.65% | 414.3만 |
|---|
| 2026.08.11 | ₩5,008 | ₩5,301 | ₩4,968 | ₩5,088 | +1.60% | 598.8만 |
|---|
| 2026.08.10 | ₩4,714 | ₩5,168 | ₩4,714 | ₩5,101 | +8.22% | 628.2만 |
|---|
| 2026.08.07 | ₩4,367 | ₩4,727 | ₩4,313 | ₩4,580 | +4.89% | 584.6만 |
|---|
| 2026.08.06 | ₩4,620 | ₩4,634 | ₩4,353 | ₩4,460 | -3.47% | 544.8만 |
|---|
| 2026.08.05 | ₩4,527 | ₩4,554 | ₩4,340 | ₩4,340 | -4.13% | 481.5만 |
|---|
| 2026.08.04 | ₩4,487 | ₩4,620 | ₩4,460 | ₩4,567 | +1.79% | 450.1만 |
|---|
| 2026.08.03 | ₩4,474 | ₩4,741 | ₩4,407 | ₩4,687 | +4.78% | 543.3만 |
|---|
| 2026.07.31 | ₩4,674 | ₩4,834 | ₩4,620 | ₩4,794 | +2.57% | 321.4만 |
|---|
| 2026.07.30 | ₩4,594 | ₩4,647 | ₩4,447 | ₩4,620 | +0.58% | 355.5만 |
|---|
| 2026.07.29 | ₩4,540 | ₩4,754 | ₩4,514 | ₩4,714 | +3.82% | 555.2만 |
|---|
| 2026.07.28 | ₩4,407 | ₩4,447 | ₩4,180 | ₩4,247 | -3.64% | 377.6만 |
|---|
| 2026.07.27 | ₩4,527 | ₩4,767 | ₩4,420 | ₩4,420 | -2.36% | 431.3만 |
|---|
| 2026.07.24 | ₩5,008 | ₩5,088 | ₩4,847 | ₩4,887 | -2.40% | 414만 |
|---|
| 2026.07.23 | ₩5,195 | ₩5,315 | ₩5,101 | ₩5,141 | -1.03% | 500.4만 |
|---|
| 2026.07.22 | ₩4,968 | ₩5,088 | ₩4,874 | ₩4,968 | 0.00% | 379.4만 |
|---|
| 2026.07.21 | ₩4,714 | ₩4,914 | ₩4,714 | ₩4,847 | +2.83% | 369.8만 |
|---|
| 2026.07.20 | ₩4,527 | ₩4,781 | ₩4,460 | ₩4,687 | +3.54% | 382.8만 |
|---|
| 2026.07.17 | ₩4,594 | ₩4,674 | ₩4,380 | ₩4,660 | +1.45% | 462.3만 |
|---|
| 2026.07.16 | ₩4,607 | ₩4,647 | ₩4,420 | ₩4,447 | -3.48% | 252.4만 |
|---|
| 2026.07.15 | ₩4,794 | ₩4,834 | ₩4,433 | ₩4,554 | -5.01% | 343.1만 |
|---|
| 2026.07.14 | ₩4,767 | ₩4,807 | ₩4,647 | ₩4,794 | +0.56% | 482.3만 |
|---|
| 2026.07.13 | ₩4,781 | ₩4,847 | ₩4,540 | ₩4,741 | -0.84% | 510만 |
|---|
| 2026.07.10 | ₩4,580 | ₩4,607 | ₩4,353 | ₩4,500 | -1.75% | 298.9만 |
|---|
| 2026.07.09 | ₩4,727 | ₩4,767 | ₩4,514 | ₩4,554 | -3.67% | 421.7만 |
|---|
| 2026.07.08 | ₩4,754 | ₩5,008 | ₩4,634 | ₩4,794 | +0.84% | 920.3만 |
|---|
| 2026.07.07 | ₩4,193 | ₩4,580 | ₩4,193 | ₩4,420 | +5.41% | 437.9만 |
|---|
| 2026.07.06 | ₩4,060 | ₩4,233 | ₩4,046 | ₩4,126 | +1.64% | 218.4만 |
|---|
| 2026.07.02 | ₩4,126 | ₩4,247 | ₩4,060 | ₩4,126 | 0.00% | 219.8만 |
|---|
| 2026.07.01 | ₩4,206 | ₩4,300 | ₩4,086 | ₩4,113 | -2.22% | 218.9만 |
|---|
| 2026.06.30 | ₩4,260 | ₩4,380 | ₩4,180 | ₩4,206 | -1.25% | 269.5만 |
|---|
| 2026.06.29 | ₩4,393 | ₩4,407 | ₩4,193 | ₩4,273 | -2.74% | 212.8만 |
|---|
| 2026.06.26 | ₩4,220 | ₩4,367 | ₩4,086 | ₩4,367 | +3.48% | 825.7만 |
|---|
| 2026.06.25 | ₩4,140 | ₩4,300 | ₩4,100 | ₩4,260 | +2.90% | 325.5만 |
|---|
| 2026.06.24 | ₩4,287 | ₩4,287 | ₩4,113 | ₩4,180 | -2.49% | 359만 |
|---|
| 2026.06.23 | ₩4,367 | ₩4,554 | ₩4,353 | ₩4,447 | +1.83% | 305.3만 |
|---|
| 2026.06.22 | ₩4,327 | ₩4,460 | ₩4,260 | ₩4,420 | +2.16% | 483.5만 |
|---|
| 2026.06.18 | ₩4,273 | ₩4,300 | ₩4,046 | ₩4,287 | +0.31% | 705.5만 |
|---|
| 2026.06.17 | ₩4,287 | ₩4,447 | ₩4,273 | ₩4,420 | +3.12% | 426.3만 |
|---|
| 2026.06.16 | ₩4,380 | ₩4,460 | ₩4,233 | ₩4,300 | -1.83% | 520.8만 |
|---|
| 2026.06.15 | ₩4,634 | ₩4,727 | ₩4,514 | ₩4,527 | -2.31% | 700.3만 |
|---|
| 2026.06.12 | ₩5,342 | ₩5,635 | ₩5,261 | ₩5,422 | +1.50% | 469.4만 |
|---|
| 2026.06.11 | ₩5,769 | ₩5,956 | ₩5,448 | ₩5,488 | -4.86% | 599.6만 |
|---|
| 2026.06.10 | ₩5,275 | ₩5,836 | ₩5,235 | ₩5,715 | +8.35% | 797.7만 |
|---|
| 2026.06.09 | ₩5,141 | ₩5,181 | ₩4,914 | ₩5,128 | -0.26% | 569.7만 |
|---|
| 2026.06.08 | ₩5,128 | ₩5,301 | ₩5,074 | ₩5,275 | +2.86% | 322.9만 |
|---|
| 2026.06.05 | ₩5,515 | ₩5,542 | ₩4,928 | ₩4,941 | -10.41% | 406.7만 |
|---|
| 2026.06.04 | ₩5,115 | ₩5,502 | ₩5,115 | ₩5,475 | +7.05% | 400.5만 |
|---|
| 2026.06.03 | ₩5,462 | ₩5,649 | ₩5,301 | ₩5,355 | -1.96% | 544.4만 |
|---|
| 2026.06.02 | ₩5,301 | ₩5,488 | ₩5,248 | ₩5,368 | +1.26% | 390.5만 |
|---|
| 2026.06.01 | ₩5,208 | ₩5,408 | ₩5,141 | ₩5,328 | +2.31% | 753.8만 |
|---|
| 2026.05.29 | ₩4,861 | ₩4,954 | ₩4,767 | ₩4,914 | +1.10% | 444.7만 |
|---|
| 2026.05.28 | ₩5,141 | ₩5,235 | ₩4,887 | ₩4,968 | -3.38% | 726.1만 |
|---|
| 2026.05.27 | ₩5,155 | ₩5,221 | ₩4,954 | ₩4,954 | -3.89% | 596.1만 |
|---|
| 2026.05.26 | ₩5,849 | ₩5,849 | ₩5,408 | ₩5,435 | -7.08% | 507.5만 |
|---|
| 2026.05.22 | ₩5,769 | ₩5,969 | ₩5,689 | ₩5,916 | +2.55% | 390.3만 |
|---|
| 2026.05.21 | ₩6,169 | ₩6,303 | ₩5,729 | ₩5,862 | -4.98% | 602만 |
|---|
| 2026.05.20 | ₩6,276 | ₩6,396 | ₩5,969 | ₩5,983 | -4.68% | 667.8만 |
|---|
| 2026.05.19 | ₩6,677 | ₩6,784 | ₩6,236 | ₩6,356 | -4.80% | 731.2만 |
|---|
| 2026.05.18 | ₩6,183 | ₩6,717 | ₩6,116 | ₩6,557 | +6.05% | 941.3만 |
|---|
| 2026.05.15 | ₩6,023 | ₩6,396 | ₩6,009 | ₩6,343 | +5.32% | 765.2만 |
|---|
| 2026.05.14 | ₩5,769 | ₩6,116 | ₩5,729 | ₩5,942 | +3.01% | 604만 |
|---|
| 2026.05.13 | ₩5,569 | ₩5,889 | ₩5,528 | ₩5,876 | +5.52% | 731.5만 |
|---|
| 2026.05.12 | ₩5,395 | ₩5,649 | ₩5,221 | ₩5,622 | +4.21% | 865.9만 |
|---|
| 2026.05.11 | ₩5,088 | ₩5,342 | ₩5,074 | ₩5,195 | +2.10% | 529.1만 |
|---|
| 2026.05.08 | ₩4,874 | ₩5,008 | ₩4,540 | ₩4,954 | +1.64% | 836.3만 |
|---|
| 2026.05.07 | ₩4,901 | ₩5,101 | ₩4,767 | ₩5,101 | +4.09% | 552.6만 |
|---|
| 2026.05.06 | ₩5,115 | ₩5,248 | ₩5,061 | ₩5,101 | -0.26% | 726.5만 |
|---|
| 2026.05.05 | ₩5,715 | ₩5,796 | ₩5,475 | ₩5,622 | -1.64% | 488.9만 |
|---|
| 2026.05.04 | ₩5,715 | ₩5,876 | ₩5,528 | ₩5,849 | +2.34% | 693.2만 |
|---|
| 2026.05.01 | ₩5,555 | ₩5,609 | ₩5,195 | ₩5,515 | -0.72% | 539만 |
|---|
| 2026.04.30 | ₩5,782 | ₩5,862 | ₩5,528 | ₩5,622 | -2.77% | 683만 |
|---|
| 2026.04.29 | ₩5,422 | ₩5,996 | ₩5,408 | ₩5,983 | +10.34% | 963.9만 |
|---|
| 2026.04.28 | ₩5,235 | ₩5,502 | ₩5,195 | ₩5,328 | +1.79% | 721.4만 |
|---|
| 2026.04.27 | ₩5,208 | ₩5,382 | ₩4,901 | ₩5,048 | -3.08% | 599.7만 |
|---|
| 2026.04.24 | ₩5,008 | ₩5,115 | ₩4,901 | ₩5,101 | +1.87% | 466만 |
|---|
| 2026.04.23 | ₩5,141 | ₩5,342 | ₩4,901 | ₩5,074 | -1.30% | 997.8만 |
|---|
| 2026.04.22 | ₩4,340 | ₩5,235 | ₩4,327 | ₩5,208 | +20.00% | 1730.9만 |
|---|
| 2026.04.21 | ₩3,979 | ₩4,327 | ₩3,979 | ₩4,327 | +8.72% | 764.7만 |
|---|
| 2026.04.20 | ₩4,019 | ₩4,126 | ₩3,913 | ₩3,979 | -1.00% | 750.4만 |
|---|
| 2026.04.17 | ₩3,739 | ₩3,953 | ₩3,672 | ₩3,833 | +2.50% | 942.3만 |
|---|
| 2026.04.16 | ₩3,886 | ₩4,086 | ₩3,873 | ₩4,086 | +5.15% | 745.9만 |
|---|
| 2026.04.15 | ₩3,766 | ₩3,913 | ₩3,686 | ₩3,846 | +2.13% | 655.7만 |
|---|
| 2026.04.14 | ₩3,859 | ₩3,886 | ₩3,672 | ₩3,739 | -3.11% | 736.5만 |
|---|
| 2026.04.13 | ₩3,979 | ₩4,260 | ₩3,966 | ₩4,060 | +2.01% | 1337.4만 |
|---|
| 2026.04.10 | ₩3,672 | ₩3,712 | ₩3,552 | ₩3,686 | +0.36% | 577.9만 |
|---|
| 2026.04.09 | ₩3,993 | ₩4,033 | ₩3,699 | ₩3,699 | -7.36% | 1179.8만 |
|---|
| 2026.04.08 | ₩3,913 | ₩3,913 | ₩3,672 | ₩3,899 | -0.34% | 1327만 |
|---|
| 2026.04.07 | ₩4,580 | ₩4,701 | ₩4,367 | ₩4,514 | -1.46% | 987.5만 |
|---|
| 2026.04.06 | ₩4,153 | ₩4,647 | ₩4,153 | ₩4,567 | +9.97% | 1275.9만 |
|---|
| 2026.04.02 | ₩4,514 | ₩4,594 | ₩4,113 | ₩4,206 | -6.80% | 1205.5만 |
|---|
| 2026.04.01 | ₩4,247 | ₩4,407 | ₩3,899 | ₩4,019 | -5.35% | 1085.1만 |
|---|
| 2026.03.31 | ₩4,714 | ₩4,981 | ₩4,367 | ₩4,554 | -3.40% | 1486.5만 |
|---|
| 2026.03.30 | ₩4,607 | ₩4,847 | ₩4,607 | ₩4,807 | +4.35% | 1187.7만 |
|---|
| 2026.03.27 | ₩4,433 | ₩4,540 | ₩4,367 | ₩4,514 | +1.81% | 786.1만 |
|---|
| 2026.03.26 | ₩4,086 | ₩4,500 | ₩4,073 | ₩4,380 | +7.19% | 1075만 |
|---|
| 2026.03.25 | ₩3,873 | ₩4,033 | ₩3,792 | ₩4,006 | +3.45% | 568.9만 |
|---|
| 2026.03.24 | ₩3,873 | ₩4,153 | ₩3,873 | ₩4,033 | +4.14% | 641.7만 |
|---|
| 2026.03.23 | ₩3,939 | ₩3,993 | ₩3,646 | ₩3,819 | -3.05% | 1016.1만 |
|---|
| 2026.03.20 | ₩3,993 | ₩4,407 | ₩3,979 | ₩4,140 | +3.68% | 1057.2만 |
|---|
| 2026.03.19 | ₩3,979 | ₩4,287 | ₩3,966 | ₩4,019 | +1.01% | 944.5만 |
|---|
| 2026.03.18 | ₩4,260 | ₩4,393 | ₩3,966 | ₩4,006 | -5.96% | 1113.7만 |
|---|
| 2026.03.17 | ₩4,206 | ₩4,487 | ₩4,100 | ₩4,166 | -0.95% | 845.2만 |
|---|
| 2026.03.16 | ₩4,166 | ₩4,393 | ₩3,966 | ₩4,140 | -0.64% | 1007.3만 |
|---|
| 2026.03.13 | ₩4,233 | ₩4,514 | ₩4,086 | ₩4,500 | +6.31% | 1197.5만 |
|---|
| 2026.03.12 | ₩4,006 | ₩4,674 | ₩4,006 | ₩4,620 | +15.33% | 2227.3만 |
|---|
| 2026.03.11 | ₩3,712 | ₩3,833 | ₩3,352 | ₩3,806 | +2.52% | 838.7만 |
|---|
| 2026.03.10 | ₩4,019 | ₩4,073 | ₩3,365 | ₩3,592 | -10.63% | 1710.7만 |
|---|
| 2026.03.09 | ₩4,807 | ₩5,395 | ₩4,019 | ₩4,126 | -14.17% | 2749.4만 |
|---|
| 2026.03.06 | ₩3,939 | ₩4,340 | ₩3,939 | ₩4,193 | +6.44% | 1176.9만 |
|---|
| 2026.03.05 | ₩3,953 | ₩4,019 | ₩3,726 | ₩3,752 | -5.07% | 610.4만 |
|---|
| 2026.03.04 | ₩3,926 | ₩4,019 | ₩3,739 | ₩3,913 | -0.34% | 578.4만 |
|---|
| 2026.03.03 | ₩4,220 | ₩4,647 | ₩4,033 | ₩4,140 | -1.90% | 1543.5만 |
|---|
| 2026.03.02 | ₩4,220 | ₩4,260 | ₩3,806 | ₩4,006 | -5.06% | 1063.2만 |
|---|
| 2026.02.27 | ₩3,525 | ₩3,712 | ₩3,432 | ₩3,539 | +0.38% | 381.4만 |
|---|
| 2026.02.26 | ₩3,298 | ₩3,499 | ₩3,218 | ₩3,419 | +3.64% | 185.4만 |
|---|
| 2026.02.25 | ₩3,459 | ₩3,525 | ₩3,258 | ₩3,379 | -2.32% | 207.6만 |
|---|
| 2026.02.24 | ₩3,512 | ₩3,512 | ₩3,325 | ₩3,459 | -1.52% | 238.3만 |
|---|
| 2026.02.23 | ₩3,579 | ₩3,699 | ₩3,405 | ₩3,485 | -2.61% | 368만 |
|---|
| 2026.02.20 | ₩3,512 | ₩3,606 | ₩3,338 | ₩3,565 | +1.52% | 302.6만 |
|---|
| 2026.02.19 | ₩3,151 | ₩3,632 | ₩3,111 | ₩3,499 | +11.02% | 1063.6만 |
|---|
| 2026.02.18 | ₩3,005 | ₩3,151 | ₩2,991 | ₩3,125 | +4.00% | 273.3만 |
|---|
| 2026.02.17 | ₩3,031 | ₩3,098 | ₩2,818 | ₩2,898 | -4.41% | 154만 |
|---|
| 2026.02.13 | ₩3,111 | ₩3,165 | ₩2,924 | ₩3,018 | -3.00% | 259만 |
|---|
| 2026.02.12 | ₩3,499 | ₩3,512 | ₩3,098 | ₩3,125 | -10.69% | 296.9만 |
|---|
| 2026.02.11 | ₩3,419 | ₩3,539 | ₩3,338 | ₩3,499 | +2.34% | 229만 |
|---|
| 2026.02.10 | ₩3,192 | ₩3,365 | ₩3,178 | ₩3,298 | +3.35% | 246.1만 |
|---|
| 2026.02.09 | ₩3,151 | ₩3,392 | ₩3,111 | ₩3,338 | +5.93% | 300.8만 |
|---|
| 2026.02.06 | ₩2,804 | ₩3,218 | ₩2,791 | ₩3,178 | +13.33% | 593만 |
|---|
| 2026.02.05 | ₩2,871 | ₩2,871 | ₩2,724 | ₩2,804 | -2.33% | 166.6만 |
|---|
| 2026.02.04 | ₩2,924 | ₩3,031 | ₩2,844 | ₩2,911 | -0.46% | 228.5만 |
|---|
| 2026.02.03 | ₩2,764 | ₩2,938 | ₩2,751 | ₩2,911 | +5.31% | 162.4만 |
|---|
| 2026.02.02 | ₩2,764 | ₩2,844 | ₩2,697 | ₩2,751 | -0.48% | 195만 |
|---|
| 2026.01.30 | ₩2,938 | ₩3,005 | ₩2,831 | ₩2,898 | -1.36% | 250.9만 |
|---|
| 2026.01.29 | ₩2,858 | ₩3,005 | ₩2,858 | ₩3,005 | +5.14% | 316.6만 |
|---|
| 2026.01.28 | ₩2,831 | ₩2,898 | ₩2,764 | ₩2,804 | -0.94% | 233.1만 |
|---|
| 2026.01.27 | ₩2,778 | ₩2,898 | ₩2,711 | ₩2,778 | 0.00% | 359.3만 |
|---|
| 2026.01.26 | ₩2,751 | ₩2,844 | ₩2,671 | ₩2,751 | 0.00% | 259.2만 |
|---|
| 2026.01.23 | ₩2,644 | ₩2,778 | ₩2,617 | ₩2,697 | +2.02% | 217만 |
|---|
| 2026.01.22 | ₩2,524 | ₩2,564 | ₩2,470 | ₩2,564 | +1.59% | 132.9만 |
|---|
| 2026.01.21 | ₩2,404 | ₩2,537 | ₩2,404 | ₩2,524 | +5.00% | 197.6만 |
|---|
| 2026.01.20 | ₩2,470 | ₩2,484 | ₩2,350 | ₩2,377 | -3.78% | 114만 |
|---|
| 2026.01.16 | ₩2,444 | ₩2,484 | ₩2,417 | ₩2,417 | -1.09% | 117.5만 |
|---|
| 2026.01.15 | ₩2,457 | ₩2,511 | ₩2,297 | ₩2,470 | +0.54% | 255.7만 |
|---|
| 2026.01.14 | ₩2,524 | ₩2,644 | ₩2,497 | ₩2,524 | 0.00% | 295.2만 |
|---|
| 2026.01.13 | ₩2,310 | ₩2,537 | ₩2,297 | ₩2,497 | +8.09% | 321.4만 |
|---|
| 2026.01.12 | ₩2,190 | ₩2,270 | ₩2,163 | ₩2,257 | +3.05% | 146.9만 |
|---|
| 2026.01.09 | ₩2,110 | ₩2,190 | ₩2,097 | ₩2,190 | +3.80% | 139.5만 |
|---|
| 2026.01.08 | ₩2,016 | ₩2,137 | ₩2,016 | ₩2,070 | +2.65% | 153.3만 |
|---|
| 2026.01.07 | ₩2,070 | ₩2,070 | ₩2,003 | ₩2,003 | -3.23% | 107.6만 |
|---|
| 2026.01.06 | ₩2,097 | ₩2,110 | ₩2,030 | ₩2,056 | -1.91% | 187.2만 |
|---|
| 2026.01.05 | ₩2,324 | ₩2,350 | ₩2,070 | ₩2,097 | -9.77% | 289.3만 |
|---|
| 2026.01.02 | ₩2,217 | ₩2,217 | ₩2,137 | ₩2,150 | -3.01% | 85.6만 |
|---|
| 2025.12.31 | ₩2,217 | ₩2,243 | ₩2,177 | ₩2,177 | -1.81% | 138.7만 |
|---|
| 2025.12.30 | ₩2,217 | ₩2,270 | ₩2,217 | ₩2,243 | +1.20% | 75.5만 |
|---|
| 2025.12.29 | ₩2,190 | ₩2,270 | ₩2,177 | ₩2,217 | +1.22% | 90.7만 |
|---|
| 2025.12.26 | ₩2,217 | ₩2,230 | ₩2,137 | ₩2,177 | -1.81% | 79.6만 |
|---|
| 2025.12.24 | ₩2,243 | ₩2,270 | ₩2,190 | ₩2,217 | -1.19% | 51.3만 |
|---|
| 2025.12.23 | ₩2,270 | ₩2,270 | ₩2,190 | ₩2,217 | -2.35% | 85.5만 |
|---|
| 2025.12.22 | ₩2,270 | ₩2,404 | ₩2,230 | ₩2,243 | -1.18% | 120.7만 |
|---|
| 2025.12.19 | ₩2,324 | ₩2,350 | ₩2,217 | ₩2,243 | -3.45% | 205.4만 |
|---|
| 2025.12.18 | ₩2,283 | ₩2,324 | ₩2,257 | ₩2,297 | +0.58% | 147만 |
|---|
| 2025.12.17 | ₩2,257 | ₩2,324 | ₩2,230 | ₩2,270 | +0.59% | 194.9만 |
|---|
| 2025.12.16 | ₩2,163 | ₩2,230 | ₩2,123 | ₩2,230 | +3.09% | 167.2만 |
|---|
| 2025.12.15 | ₩2,270 | ₩2,283 | ₩2,150 | ₩2,177 | -4.12% | 198.8만 |
|---|
| 2025.12.12 | ₩2,283 | ₩2,337 | ₩2,270 | ₩2,270 | -0.58% | 82.1만 |
|---|
| 2025.12.11 | ₩2,350 | ₩2,364 | ₩2,270 | ₩2,270 | -3.41% | 95.9만 |
|---|
| 2025.12.10 | ₩2,364 | ₩2,404 | ₩2,310 | ₩2,324 | -1.69% | 131.3만 |
|---|
| 2025.12.09 | ₩2,404 | ₩2,457 | ₩2,390 | ₩2,404 | 0.00% | 68.9만 |
|---|
| 2025.12.08 | ₩2,470 | ₩2,511 | ₩2,404 | ₩2,417 | -2.16% | 90.9만 |
|---|
| 2025.12.05 | ₩2,457 | ₩2,551 | ₩2,457 | ₩2,470 | +0.54% | 72.8만 |
|---|
| 2025.12.04 | ₩2,364 | ₩2,484 | ₩2,364 | ₩2,404 | +1.69% | 113.3만 |
|---|
| 2025.12.03 | ₩2,230 | ₩2,417 | ₩2,230 | ₩2,390 | +7.19% | 178.1만 |
|---|
| 2025.12.02 | ₩2,283 | ₩2,283 | ₩2,190 | ₩2,190 | -4.09% | 197.2만 |
|---|
| 2025.12.01 | ₩2,377 | ₩2,404 | ₩2,257 | ₩2,257 | -5.06% | 182.8만 |
|---|
| 2025.11.28 | ₩2,377 | ₩2,430 | ₩2,350 | ₩2,364 | -0.56% | 91.4만 |
|---|
| 2025.11.26 | ₩2,404 | ₩2,430 | ₩2,337 | ₩2,337 | -2.78% | 85.5만 |
|---|
| 2025.11.25 | ₩2,390 | ₩2,417 | ₩2,337 | ₩2,377 | -0.56% | 71.3만 |
|---|
| 2025.11.24 | ₩2,484 | ₩2,484 | ₩2,377 | ₩2,417 | -2.69% | 139.2만 |
|---|
| 2025.11.21 | ₩2,511 | ₩2,511 | ₩2,417 | ₩2,484 | -1.06% | 148.3만 |
|---|
| 2025.11.20 | ₩2,511 | ₩2,631 | ₩2,497 | ₩2,524 | +0.53% | 145.5만 |
|---|
| 2025.11.19 | ₩2,511 | ₩2,537 | ₩2,484 | ₩2,511 | 0.00% | 101.4만 |
|---|
| 2025.11.18 | ₩2,497 | ₩2,604 | ₩2,470 | ₩2,577 | +3.21% | 112.3만 |
|---|
| 2025.11.17 | ₩2,577 | ₩2,577 | ₩2,484 | ₩2,511 | -2.59% | 77.6만 |
|---|
| 2025.11.14 | ₩2,551 | ₩2,591 | ₩2,484 | ₩2,564 | +0.52% | 84.5만 |
|---|
| 2025.11.13 | ₩2,564 | ₩2,591 | ₩2,511 | ₩2,564 | 0.00% | 117.4만 |
|---|
| 2025.11.12 | ₩2,631 | ₩2,671 | ₩2,511 | ₩2,537 | -3.55% | 172만 |
|---|
| 2025.11.11 | ₩2,564 | ₩2,724 | ₩2,524 | ₩2,657 | +3.65% | 172.4만 |
|---|
| 2025.11.10 | ₩2,751 | ₩2,751 | ₩2,524 | ₩2,537 | -7.77% | 202만 |
|---|
| 2025.11.07 | ₩2,511 | ₩2,778 | ₩2,484 | ₩2,724 | +8.51% | 219만 |
|---|
| 2025.11.06 | ₩2,617 | ₩2,644 | ₩2,444 | ₩2,564 | -2.04% | 171.6만 |
|---|
| 2025.11.05 | ₩2,617 | ₩2,711 | ₩2,564 | ₩2,604 | -0.51% | 138.2만 |
|---|
| 2025.11.04 | ₩2,697 | ₩2,697 | ₩2,617 | ₩2,631 | -2.48% | 176만 |
|---|
| 2025.11.03 | ₩2,804 | ₩2,818 | ₩2,697 | ₩2,764 | -1.43% | 85.9만 |
|---|
| 2025.10.31 | ₩2,778 | ₩2,818 | ₩2,738 | ₩2,804 | +0.96% | 96.4만 |
|---|
| 2025.10.30 | ₩2,831 | ₩2,844 | ₩2,738 | ₩2,751 | -2.83% | 131.7만 |
|---|
| 2025.10.29 | ₩2,871 | ₩2,938 | ₩2,831 | ₩2,831 | -1.40% | 102.7만 |
|---|
| 2025.10.28 | ₩2,884 | ₩2,898 | ₩2,738 | ₩2,844 | -1.39% | 161.1만 |
|---|
| 2025.10.27 | ₩3,058 | ₩3,071 | ₩2,911 | ₩2,911 | -4.80% | 132.5만 |
|---|
| 2025.10.24 | ₩3,031 | ₩3,125 | ₩2,978 | ₩3,018 | -0.44% | 162.2만 |
|---|
| 2025.10.23 | ₩2,911 | ₩3,045 | ₩2,884 | ₩2,991 | +2.75% | 205.5만 |
|---|
| 2025.10.22 | ₩2,844 | ₩2,871 | ₩2,684 | ₩2,804 | -1.41% | 182만 |
|---|
| 2025.10.21 | ₩2,911 | ₩2,938 | ₩2,791 | ₩2,818 | -3.21% | 153만 |
|---|
| 2025.10.20 | ₩2,831 | ₩2,898 | ₩2,778 | ₩2,884 | +1.89% | 126.9만 |
|---|
| 2025.10.17 | ₩2,858 | ₩2,871 | ₩2,751 | ₩2,791 | -2.34% | 105.7만 |
|---|
| 2025.10.16 | ₩3,018 | ₩3,071 | ₩2,818 | ₩2,858 | -5.31% | 170.8만 |
|---|
| 2025.10.15 | ₩3,045 | ₩3,138 | ₩2,951 | ₩3,005 | -1.32% | 177.6만 |
|---|
| 2025.10.14 | ₩3,205 | ₩3,258 | ₩2,978 | ₩3,005 | -6.25% | 300.2만 |
|---|
| 2025.10.13 | ₩2,858 | ₩3,459 | ₩2,858 | ₩3,365 | +17.76% | 1074만 |
|---|
| 2025.10.10 | ₩2,991 | ₩3,005 | ₩2,751 | ₩2,764 | -7.59% | 271.1만 |
|---|