시장 데이터를 불러오는 중
전체 종목
우드워드 과거 주가
Woodward, Inc. - Common Stock · WWD · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Woodward, Inc. - Common Stock · WWD · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩433,827 | ₩453,034 | ₩433,827 | ₩450,003 | +3.73% | 73.5만 |
| 2026.10.08 | ₩430,166 | ₩440,225 | ₩429,200 | ₩433,827 | +0.85% | 45.3만 |
| 2026.10.07 | ₩437,757 | ₩445,067 | ₩431,319 | ₩434,900 | -0.65% | 66만 |
| 2026.10.06 | ₩448,930 | ₩448,930 | ₩437,771 | ₩446,046 | -0.64% | 57.2만 |
| 2026.10.05 | ₩442,626 | ₩452,430 | ₩439,863 | ₩446,583 | +0.89% | 78.2만 |
| 2026.10.02 | ₩457,608 | ₩458,627 | ₩438,602 | ₩444,785 | -2.80% | 95.1만 |
| 2026.10.01 | ₩439,447 | ₩453,101 | ₩439,447 | ₩450,915 | +2.61% | 70.9만 |
| 2026.09.30 | ₩443,659 | ₩444,302 | ₩435,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩440,721 |
| -0.66% |
| 81.1만 |
| 2026.09.29 | ₩439,313 | ₩443,162 | ₩434,578 | ₩442,317 | +0.68% | 74.3만 |
|---|
| 2026.09.28 | ₩441,365 | ₩441,365 | ₩434,565 | ₩437,167 | -0.95% | 59.3만 |
|---|
| 2026.09.25 | ₩439,568 | ₩443,994 | ₩436,979 | ₩443,028 | +0.79% | 33.8만 |
|---|
| 2026.09.24 | ₩433,814 | ₩439,876 | ₩429,495 | ₩437,087 | +0.75% | 54.9만 |
|---|
| 2026.09.23 | ₩429,656 | ₩441,486 | ₩429,656 | ₩437,556 | +1.84% | 53.7만 |
|---|
| 2026.09.22 | ₩437,918 | ₩441,003 | ₩427,872 | ₩437,435 | -0.11% | 91.1만 |
|---|
| 2026.09.21 | ₩437,167 | ₩438,468 | ₩431,266 | ₩436,121 | -0.24% | 72.5만 |
|---|
| 2026.09.18 | ₩429,227 | ₩432,043 | ₩425,605 | ₩431,534 | +0.54% | 173.2만 |
|---|
| 2026.09.17 | ₩441,754 | ₩441,754 | ₩423,339 | ₩428,610 | -2.98% | 75만 |
|---|
| 2026.09.16 | ₩430,380 | ₩441,486 | ₩419,047 | ₩427,121 | -0.76% | 244.6만 |
|---|
| 2026.09.15 | ₩441,352 | ₩441,352 | ₩422,239 | ₩428,529 | -2.91% | 60.2만 |
|---|
| 2026.09.14 | ₩438,039 | ₩441,057 | ₩431,225 | ₩435,464 | -0.59% | 112.6만 |
|---|
| 2026.09.11 | ₩453,906 | ₩459,257 | ₩451,277 | ₩452,350 | -0.34% | 43.3만 |
|---|
| 2026.09.10 | ₩446,596 | ₩452,886 | ₩444,034 | ₩446,314 | -0.06% | 55.6만 |
|---|
| 2026.09.09 | ₩449,828 | ₩454,751 | ₩444,986 | ₩452,886 | +0.68% | 36.9만 |
|---|
| 2026.09.08 | ₩463,093 | ₩465,172 | ₩454,617 | ₩455,046 | -1.74% | 64.4만 |
|---|
| 2026.09.04 | ₩458,144 | ₩465,333 | ₩456,736 | ₩464,368 | +1.36% | 35.5만 |
|---|
| 2026.09.03 | ₩450,016 | ₩459,459 | ₩448,514 | ₩459,459 | +2.10% | 47.7만 |
|---|
| 2026.09.02 | ₩453,369 | ₩455,408 | ₩445,617 | ₩450,016 | -0.74% | 52.1만 |
|---|
| 2026.09.01 | ₩451,800 | ₩458,922 | ₩447,669 | ₩451,438 | -0.08% | 67.3만 |
|---|
| 2026.08.31 | ₩456,870 | ₩457,353 | ₩448,098 | ₩455,784 | -0.24% | 73만 |
|---|
| 2026.08.28 | ₩466,929 | ₩476,184 | ₩456,226 | ₩458,453 | -1.82% | 56.3만 |
|---|
| 2026.08.27 | ₩463,952 | ₩468,418 | ₩461,014 | ₩464,529 | +0.12% | 38.9만 |
|---|
| 2026.08.26 | ₩456,253 | ₩466,151 | ₩454,295 | ₩463,952 | +1.69% | 70.5만 |
|---|
| 2026.08.25 | ₩455,180 | ₩455,985 | ₩451,451 | ₩455,569 | +0.09% | 56.3만 |
|---|
| 2026.08.24 | ₩458,868 | ₩460,344 | ₩444,879 | ₩446,837 | -2.62% | 56.1만 |
|---|
| 2026.08.21 | ₩462,731 | ₩465,239 | ₩458,131 | ₩460,397 | -0.50% | 35.6만 |
|---|
| 2026.08.20 | ₩476,841 | ₩481,978 | ₩457,406 | ₩458,976 | -3.75% | 71.1만 |
|---|
| 2026.08.19 | ₩491,917 | ₩491,917 | ₩477,914 | ₩482,783 | -1.86% | 60.6만 |
|---|
| 2026.08.18 | ₩495,766 | ₩498,489 | ₩486,042 | ₩491,166 | -0.93% | 45.1만 |
|---|
| 2026.08.17 | ₩494,116 | ₩499,736 | ₩490,991 | ₩496,799 | +0.54% | 39.7만 |
|---|
| 2026.08.14 | ₩482,407 | ₩497,604 | ₩479,765 | ₩497,014 | +3.03% | 39.4만 |
|---|
| 2026.08.13 | ₩488,443 | ₩490,441 | ₩478,410 | ₩480,892 | -1.55% | 46.1만 |
|---|
| 2026.08.12 | ₩485,130 | ₩494,103 | ₩480,650 | ₩486,471 | +0.28% | 51.1만 |
|---|
| 2026.08.11 | ₩479,577 | ₩487,263 | ₩475,728 | ₩478,263 | -0.27% | 48.3만 |
|---|
| 2026.08.10 | ₩485,895 | ₩487,343 | ₩476,211 | ₩477,633 | -1.70% | 62.9만 |
|---|
| 2026.08.07 | ₩495,699 | ₩500,326 | ₩482,971 | ₩486,726 | -1.81% | 47.6만 |
|---|
| 2026.08.06 | ₩504,001 | ₩513,632 | ₩486,592 | ₩490,602 | -2.66% | 84.6만 |
|---|
| 2026.08.05 | ₩502,848 | ₩513,135 | ₩498,985 | ₩500,662 | -0.43% | 42.8만 |
|---|
| 2026.08.04 | ₩494,505 | ₩507,677 | ₩483,051 | ₩501,185 | +1.35% | 76.8만 |
|---|
| 2026.08.03 | ₩481,844 | ₩493,003 | ₩481,844 | ₩487,638 | +1.20% | 80.9만 |
|---|
| 2026.07.31 | ₩478,585 | ₩488,698 | ₩476,023 | ₩483,856 | +1.10% | 90.2만 |
|---|
| 2026.07.30 | ₩480,181 | ₩485,680 | ₩460,921 | ₩477,861 | -0.48% | 197.1만 |
|---|
| 2026.07.29 | ₩549,188 | ₩549,188 | ₩516,945 | ₩516,945 | -5.87% | 110.2만 |
|---|
| 2026.07.28 | ₩558,993 | ₩565,820 | ₩539,236 | ₩550,650 | -1.49% | 61.3만 |
|---|
| 2026.07.27 | ₩564,653 | ₩574,846 | ₩548,303 | ₩563,003 | -0.29% | 48.9만 |
|---|
| 2026.07.24 | ₩554,835 | ₩563,365 | ₩544,923 | ₩561,984 | +1.29% | 42.5만 |
|---|
| 2026.07.23 | ₩543,206 | ₩557,719 | ₩542,562 | ₩552,515 | +1.71% | 68.1만 |
|---|
| 2026.07.22 | ₩541,007 | ₩548,504 | ₩540,685 | ₩542,656 | +0.30% | 35.6만 |
|---|
| 2026.07.21 | ₩534,890 | ₩552,823 | ₩527,406 | ₩545,714 | +2.02% | 65.2만 |
|---|
| 2026.07.20 | ₩531,524 | ₩539,987 | ₩523,490 | ₩524,093 | -1.40% | 42.1만 |
|---|
| 2026.07.17 | ₩519,305 | ₩535,803 | ₩512,559 | ₩526,950 | +1.47% | 50.4만 |
|---|
| 2026.07.16 | ₩528,654 | ₩540,068 | ₩522,175 | ₩528,613 | -0.01% | 43.2만 |
|---|
| 2026.07.15 | ₩533,335 | ₩541,932 | ₩530,384 | ₩539,169 | +1.09% | 55.9만 |
|---|
| 2026.07.14 | ₩541,355 | ₩544,950 | ₩532,288 | ₩533,670 | -1.42% | 42.6만 |
|---|
| 2026.07.13 | ₩537,962 | ₩542,241 | ₩526,964 | ₩532,382 | -1.04% | 47.3만 |
|---|
| 2026.07.10 | ₩540,027 | ₩547,404 | ₩531,269 | ₩545,084 | +0.94% | 71.8만 |
|---|
| 2026.07.09 | ₩542,428 | ₩551,911 | ₩540,524 | ₩541,168 | -0.23% | 75.2만 |
|---|
| 2026.07.08 | ₩533,683 | ₩540,738 | ₩531,336 | ₩535,937 | +0.42% | 70만 |
|---|
| 2026.07.07 | ₩561,581 | ₩561,581 | ₩533,750 | ₩542,992 | -3.31% | 59.7만 |
|---|
| 2026.07.06 | ₩561,005 | ₩573,773 | ₩561,005 | ₩567,993 | +1.25% | 42.5만 |
|---|
| 2026.07.02 | ₩572,271 | ₩574,055 | ₩553,105 | ₩560,669 | -2.03% | 83.6만 |
|---|
| 2026.07.01 | ₩568,677 | ₩575,584 | ₩562,373 | ₩564,572 | -0.72% | 80.1만 |
|---|
| 2026.06.30 | ₩567,805 | ₩575,544 | ₩561,152 | ₩570,621 | +0.50% | 66.3만 |
|---|
| 2026.06.29 | ₩573,089 | ₩580,185 | ₩560,106 | ₩567,778 | -0.93% | 100.5만 |
|---|
| 2026.06.26 | ₩584,490 | ₩584,490 | ₩567,322 | ₩578,910 | -0.95% | 257만 |
|---|
| 2026.06.25 | ₩587,642 | ₩604,796 | ₩582,518 | ₩585,375 | -0.39% | 43.8만 |
|---|
| 2026.06.24 | ₩575,450 | ₩588,581 | ₩569,079 | ₩580,493 | +0.88% | 51만 |
|---|
| 2026.06.23 | ₩558,725 | ₩585,563 | ₩558,725 | ₩574,390 | +2.80% | 113.7만 |
|---|
| 2026.06.22 | ₩580,091 | ₩582,800 | ₩569,535 | ₩572,472 | -1.31% | 122.1만 |
|---|
| 2026.06.18 | ₩593,409 | ₩597,245 | ₩571,802 | ₩576,845 | -2.79% | 185.1만 |
|---|
| 2026.06.17 | ₩562,587 | ₩583,833 | ₩561,608 | ₩583,216 | +3.67% | 72만 |
|---|
| 2026.06.16 | ₩544,548 | ₩570,474 | ₩543,890 | ₩565,391 | +3.83% | 154.3만 |
|---|
| 2026.06.15 | ₩529,593 | ₩544,091 | ₩529,002 | ₩539,853 | +1.94% | 95.9만 |
|---|
| 2026.06.12 | ₩526,655 | ₩526,803 | ₩515,992 | ₩518,863 | -1.48% | 41.3만 |
|---|
| 2026.06.11 | ₩499,616 | ₩521,840 | ₩497,979 | ₩520,687 | +4.22% | 68.2만 |
|---|
| 2026.06.10 | ₩510,681 | ₩512,022 | ₩491,058 | ₩492,601 | -3.54% | 86.6만 |
|---|
| 2026.06.09 | ₩490,710 | ₩512,505 | ₩485,465 | ₩510,681 | +4.07% | 135.1만 |
|---|
| 2026.06.08 | ₩482,448 | ₩487,974 | ₩478,665 | ₩482,568 | +0.03% | 67만 |
|---|
| 2026.06.05 | ₩478,746 | ₩488,524 | ₩476,855 | ₩479,819 | +0.22% | 65.6만 |
|---|
| 2026.06.04 | ₩473,327 | ₩483,682 | ₩470,832 | ₩483,333 | +2.11% | 59.9만 |
|---|
| 2026.06.03 | ₩463,093 | ₩478,947 | ₩461,618 | ₩469,478 | +1.38% | 71.2만 |
|---|
| 2026.06.02 | ₩459,767 | ₩468,619 | ₩456,910 | ₩462,329 | +0.56% | 79만 |
|---|
| 2026.06.01 | ₩460,612 | ₩463,912 | ₩452,082 | ₩458,386 | -0.48% | 84.4만 |
|---|
| 2026.05.29 | ₩476,090 | ₩478,478 | ₩467,479 | ₩469,478 | -1.39% | 89.2만 |
|---|
| 2026.05.28 | ₩477,485 | ₩488,148 | ₩473,408 | ₩476,090 | -0.29% | 54.8만 |
|---|
| 2026.05.27 | ₩487,531 | ₩487,531 | ₩474,695 | ₩480,449 | -1.45% | 37.2만 |
|---|
| 2026.05.26 | ₩479,323 | ₩485,707 | ₩476,385 | ₩484,527 | +1.09% | 124.5만 |
|---|
| 2026.05.22 | ₩479,175 | ₩479,939 | ₩466,326 | ₩471,262 | -1.65% | 56.1만 |
|---|
| 2026.05.21 | ₩473,220 | ₩483,682 | ₩470,001 | ₩477,163 | +0.83% | 61.7만 |
|---|
| 2026.05.20 | ₩468,981 | ₩479,175 | ₩464,059 | ₩477,995 | +1.92% | 64.4만 |
|---|
| 2026.05.19 | ₩465,414 | ₩472,804 | ₩459,164 | ₩462,530 | -0.62% | 74만 |
|---|
| 2026.05.18 | ₩472,764 | ₩477,244 | ₩465,508 | ₩468,646 | -0.87% | 64.7만 |
|---|
| 2026.05.15 | ₩484,781 | ₩487,759 | ₩465,803 | ₩468,378 | -3.38% | 63.7만 |
|---|
| 2026.05.14 | ₩499,830 | ₩501,614 | ₩487,142 | ₩490,106 | -1.95% | 30.4만 |
|---|
| 2026.05.13 | ₩491,367 | ₩496,839 | ₩480,919 | ₩495,967 | +0.94% | 57.5만 |
|---|
| 2026.05.12 | ₩497,161 | ₩497,161 | ₩483,252 | ₩492,842 | -0.87% | 44.5만 |
|---|
| 2026.05.11 | ₩496,719 | ₩501,775 | ₩489,556 | ₩496,598 | -0.02% | 61.5만 |
|---|
| 2026.05.08 | ₩505,195 | ₩505,195 | ₩493,017 | ₩496,169 | -1.79% | 51.8만 |
|---|
| 2026.05.07 | ₩515,992 | ₩519,319 | ₩495,163 | ₩497,295 | -3.62% | 81.8만 |
|---|
| 2026.05.06 | ₩504,914 | ₩516,918 | ₩501,547 | ₩512,921 | +1.59% | 75.1만 |
|---|
| 2026.05.05 | ₩483,319 | ₩495,498 | ₩477,324 | ₩490,334 | +1.45% | 81만 |
|---|
| 2026.05.04 | ₩483,440 | ₩489,047 | ₩472,965 | ₩478,853 | -0.95% | 91.1만 |
|---|
| 2026.05.01 | ₩483,440 | ₩489,999 | ₩472,107 | ₩486,860 | +0.71% | 89.2만 |
|---|
| 2026.04.30 | ₩467,104 | ₩498,811 | ₩465,521 | ₩486,860 | +4.23% | 230.7만 |
|---|
| 2026.04.29 | ₩487,839 | ₩489,945 | ₩478,826 | ₩484,164 | -0.75% | 127.5만 |
|---|
| 2026.04.28 | ₩491,488 | ₩491,488 | ₩479,323 | ₩488,175 | -0.67% | 103만 |
|---|
| 2026.04.27 | ₩489,556 | ₩492,199 | ₩482,850 | ₩491,742 | +0.45% | 124만 |
|---|
| 2026.04.24 | ₩488,644 | ₩496,759 | ₩486,190 | ₩489,489 | +0.17% | 61.8만 |
|---|
| 2026.04.23 | ₩493,500 | ₩507,663 | ₩486,015 | ₩492,936 | -0.11% | 93.1만 |
|---|
| 2026.04.22 | ₩518,474 | ₩519,064 | ₩480,168 | ₩491,541 | -5.19% | 107.3만 |
|---|
| 2026.04.21 | ₩520,123 | ₩527,326 | ₩504,873 | ₩510,051 | -1.94% | 76.4만 |
|---|
| 2026.04.20 | ₩528,976 | ₩531,806 | ₩523,088 | ₩528,184 | -0.15% | 56만 |
|---|
| 2026.04.17 | ₩525,207 | ₩537,653 | ₩521,049 | ₩529,566 | +0.83% | 81.7만 |
|---|
| 2026.04.16 | ₩527,004 | ₩527,259 | ₩497,604 | ₩502,848 | -4.58% | 77.9만 |
|---|
| 2026.04.15 | ₩538,780 | ₩540,604 | ₩521,773 | ₩527,259 | -2.14% | 56.9만 |
|---|
| 2026.04.14 | ₩539,209 | ₩545,889 | ₩531,457 | ₩540,859 | +0.31% | 54.8만 |
|---|
| 2026.04.13 | ₩517,723 | ₩536,580 | ₩514,946 | ₩535,467 | +3.43% | 64.6만 |
|---|
| 2026.04.10 | ₩527,272 | ₩527,272 | ₩517,052 | ₩521,049 | -1.18% | 52.3만 |
|---|
| 2026.04.09 | ₩526,400 | ₩534,220 | ₩524,885 | ₩526,481 | +0.02% | 62.9만 |
|---|
| 2026.04.08 | ₩529,794 | ₩536,487 | ₩525,126 | ₩529,754 | -0.01% | 80.2만 |
|---|
| 2026.04.07 | ₩505,785 | ₩509,675 | ₩498,449 | ₩503,197 | -0.51% | 48.8만 |
|---|
| 2026.04.06 | ₩499,146 | ₩509,595 | ₩491,340 | ₩508,173 | +1.81% | 43.1만 |
|---|
| 2026.04.02 | ₩490,106 | ₩508,267 | ₩482,917 | ₩498,650 | +1.74% | 55.3만 |
|---|
| 2026.04.01 | ₩490,307 | ₩512,907 | ₩489,825 | ₩504,136 | +2.82% | 92.6만 |
|---|
| 2026.03.31 | ₩463,268 | ₩484,366 | ₩463,268 | ₩480,060 | +3.62% | 61만 |
|---|
| 2026.03.30 | ₩472,630 | ₩475,554 | ₩454,389 | ₩458,064 | -3.08% | 51.2만 |
|---|
| 2026.03.27 | ₩475,902 | ₩480,396 | ₩468,016 | ₩471,007 | -1.03% | 45.4만 |
|---|
| 2026.03.26 | ₩489,382 | ₩492,909 | ₩473,448 | ₩477,029 | -2.52% | 49.8만 |
|---|
| 2026.03.25 | ₩495,874 | ₩502,781 | ₩491,635 | ₩499,052 | +0.64% | 43.1만 |
|---|
| 2026.03.24 | ₩480,516 | ₩496,960 | ₩474,843 | ₩494,908 | +3.00% | 41.2만 |
|---|
| 2026.03.23 | ₩488,202 | ₩501,198 | ₩484,017 | ₩485,063 | -0.64% | 52.6만 |
|---|
| 2026.03.20 | ₩491,823 | ₩493,231 | ₩470,645 | ₩473,931 | -3.64% | 127.1만 |
|---|
| 2026.03.19 | ₩488,081 | ₩500,434 | ₩477,217 | ₩493,567 | +1.12% | 81.3만 |
|---|
| 2026.03.18 | ₩492,239 | ₩506,000 | ₩492,239 | ₩499,777 | +1.53% | 95.3만 |
|---|
| 2026.03.17 | ₩493,030 | ₩501,413 | ₩485,680 | ₩492,574 | -0.09% | 42.6만 |
|---|
| 2026.03.16 | ₩482,635 | ₩493,593 | ₩479,551 | ₩493,030 | +2.15% | 44.2만 |
|---|
| 2026.03.13 | ₩491,273 | ₩496,678 | ₩473,569 | ₩478,558 | -2.59% | 76.9만 |
|---|
| 2026.03.12 | ₩505,463 | ₩512,921 | ₩483,896 | ₩485,237 | -4.00% | 67.4만 |
|---|
| 2026.03.11 | ₩512,237 | ₩521,089 | ₩505,101 | ₩517,602 | +1.05% | 37.9만 |
|---|
| 2026.03.10 | ₩510,547 | ₩530,062 | ₩510,547 | ₩517,562 | +1.37% | 69만 |
|---|
| 2026.03.09 | ₩496,263 | ₩516,663 | ₩488,148 | ₩515,791 | +3.94% | 62만 |
|---|
| 2026.03.06 | ₩505,477 | ₩513,685 | ₩493,821 | ₩501,493 | -0.79% | 76.1만 |
|---|
| 2026.03.05 | ₩515,791 | ₩520,405 | ₩501,265 | ₩518,514 | +0.53% | 72만 |
|---|
| 2026.03.04 | ₩520,365 | ₩522,068 | ₩510,627 | ₩516,368 | -0.77% | 57.5만 |
|---|
| 2026.03.03 | ₩529,472 | ₩530,129 | ₩505,450 | ₩517,132 | -2.33% | 66.9만 |
|---|
| 2026.03.02 | ₩520,378 | ₩540,524 | ₩514,410 | ₩539,934 | +3.76% | 72.1만 |
|---|
| 2026.02.27 | ₩515,067 | ₩521,062 | ₩512,170 | ₩518,742 | +0.71% | 44.4만 |
|---|
| 2026.02.26 | ₩527,138 | ₩529,754 | ₩513,779 | ₩520,056 | -1.34% | 56.7만 |
|---|
| 2026.02.25 | ₩535,266 | ₩535,266 | ₩522,497 | ₩527,889 | -1.38% | 50.4만 |
|---|
| 2026.02.24 | ₩527,165 | ₩532,101 | ₩521,813 | ₩529,472 | +0.44% | 30만 |
|---|
| 2026.02.23 | ₩527,795 | ₩530,907 | ₩521,599 | ₩526,803 | -0.19% | 41.3만 |
|---|
| 2026.02.20 | ₩524,321 | ₩532,503 | ₩524,080 | ₩528,493 | +0.80% | 27.6만 |
|---|
| 2026.02.19 | ₩525,716 | ₩529,123 | ₩520,633 | ₩524,321 | -0.27% | 43만 |
|---|
| 2026.02.18 | ₩520,915 | ₩534,662 | ₩520,915 | ₩526,280 | +1.03% | 77.2만 |
|---|
| 2026.02.17 | ₩505,075 | ₩520,177 | ₩499,964 | ₩519,225 | +2.80% | 62.4만 |
|---|
| 2026.02.13 | ₩511,030 | ₩516,381 | ₩504,458 | ₩508,857 | -0.43% | 66.2만 |
|---|
| 2026.02.12 | ₩527,084 | ₩535,709 | ₩505,209 | ₩510,252 | -3.19% | 73.8만 |
|---|
| 2026.02.11 | ₩525,394 | ₩532,785 | ₩519,064 | ₩522,564 | -0.54% | 79.7만 |
|---|
| 2026.02.10 | ₩526,454 | ₩536,500 | ₩519,560 | ₩525,140 | -0.25% | 71.4만 |
|---|
| 2026.02.09 | ₩532,302 | ₩540,940 | ₩523,637 | ₩526,816 | -1.03% | 84.4만 |
|---|
| 2026.02.06 | ₩513,135 | ₩526,655 | ₩513,135 | ₩521,076 | +1.55% | 93.9만 |
|---|
| 2026.02.05 | ₩494,345 | ₩511,754 | ₩489,543 | ₩505,396 | +2.24% | 107.9만 |
|---|
| 2026.02.04 | ₩500,286 | ₩515,147 | ₩487,236 | ₩500,702 | +0.08% | 128.7만 |
|---|
| 2026.02.03 | ₩500,300 | ₩515,925 | ₩487,906 | ₩497,832 | -0.49% | 239.8만 |
|---|
| 2026.02.02 | ₩424,211 | ₩441,298 | ₩423,728 | ₩438,924 | +3.47% | 103.4만 |
|---|
| 2026.01.30 | ₩423,191 | ₩434,069 | ₩422,360 | ₩426,303 | +0.74% | 51.7만 |
|---|
| 2026.01.29 | ₩440,601 | ₩442,975 | ₩426,598 | ₩428,409 | -2.77% | 67.6만 |
|---|
| 2026.01.28 | ₩441,848 | ₩442,680 | ₩432,258 | ₩437,167 | -1.06% | 66.7만 |
|---|
| 2026.01.27 | ₩445,858 | ₩448,849 | ₩439,018 | ₩441,848 | -0.90% | 37.5만 |
|---|
| 2026.01.26 | ₩438,616 | ₩445,308 | ₩429,763 | ₩444,195 | +1.27% | 60.2만 |
|---|
| 2026.01.23 | ₩446,636 | ₩450,325 | ₩435,678 | ₩438,616 | -1.80% | 42.4만 |
|---|
| 2026.01.22 | ₩453,235 | ₩453,329 | ₩443,015 | ₩446,636 | -1.46% | 50.3만 |
|---|
| 2026.01.21 | ₩443,699 | ₩454,818 | ₩440,949 | ₩449,882 | +1.39% | 43.6만 |
|---|
| 2026.01.20 | ₩437,878 | ₩446,529 | ₩431,829 | ₩440,212 | +0.53% | 78.8만 |
|---|
| 2026.01.16 | ₩451,331 | ₩451,331 | ₩440,963 | ₩446,717 | -1.02% | 51.8만 |
|---|
| 2026.01.15 | ₩448,259 | ₩453,571 | ₩447,414 | ₩450,660 | +0.54% | 32.5만 |
|---|
| 2026.01.14 | ₩441,164 | ₩444,437 | ₩435,759 | ₩444,289 | +0.71% | 28.4만 |
|---|
| 2026.01.13 | ₩438,361 | ₩444,222 | ₩431,869 | ₩442,733 | +1.00% | 41.4만 |
|---|
| 2026.01.12 | ₩432,754 | ₩442,009 | ₩432,754 | ₩437,301 | +1.05% | 39.1만 |
|---|
| 2026.01.09 | ₩432,339 | ₩437,328 | ₩429,039 | ₩431,869 | -0.11% | 41.7만 |
|---|
| 2026.01.08 | ₩438,066 | ₩441,405 | ₩423,339 | ₩428,167 | -2.26% | 58.8만 |
|---|
| 2026.01.07 | ₩434,283 | ₩440,493 | ₩429,200 | ₩432,674 | -0.37% | 60.2만 |
|---|
| 2026.01.06 | ₩432,003 | ₩439,246 | ₩427,322 | ₩437,207 | +1.20% | 78.1만 |
|---|
| 2026.01.05 | ₩418,846 | ₩435,209 | ₩418,846 | ₩432,003 | +3.14% | 72.8만 |
|---|
| 2026.01.02 | ₩407,579 | ₩418,161 | ₩404,816 | ₩416,941 | +2.30% | 58.7만 |
|---|
| 2025.12.31 | ₩407,928 | ₩407,928 | ₩403,381 | ₩405,487 | -0.60% | 39.9만 |
|---|
| 2025.12.30 | ₩411,898 | ₩416,418 | ₩405,916 | ₩406,533 | -1.30% | 32.1만 |
|---|
| 2025.12.29 | ₩416,968 | ₩416,968 | ₩410,423 | ₩411,898 | -1.22% | 34.2만 |
|---|
| 2025.12.26 | ₩421,300 | ₩421,300 | ₩416,230 | ₩417,638 | -0.87% | 17.9만 |
|---|
| 2025.12.24 | ₩423,889 | ₩425,659 | ₩419,959 | ₩420,978 | -0.69% | 19.2만 |
|---|
| 2025.12.23 | ₩420,790 | ₩425,927 | ₩420,053 | ₩424,063 | +0.78% | 58.2만 |
|---|
| 2025.12.22 | ₩415,090 | ₩424,586 | ₩412,823 | ₩422,762 | +1.85% | 79.9만 |
|---|
| 2025.12.19 | ₩395,240 | ₩411,630 | ₩394,153 | ₩410,382 | +3.83% | 145.6만 |
|---|
| 2025.12.18 | ₩391,551 | ₩398,217 | ₩389,687 | ₩393,295 | +0.45% | 63만 |
|---|
| 2025.12.17 | ₩394,421 | ₩397,184 | ₩384,080 | ₩386,079 | -2.12% | 78.4만 |
|---|
| 2025.12.16 | ₩397,211 | ₩399,478 | ₩392,061 | ₩394,891 | -0.58% | 44.3만 |
|---|
| 2025.12.15 | ₩399,532 | ₩404,226 | ₩397,319 | ₩400,149 | +0.15% | 53만 |
|---|
| 2025.12.12 | ₩398,177 | ₩402,670 | ₩393,013 | ₩399,625 | +0.36% | 77.7만 |
|---|
| 2025.12.11 | ₩392,275 | ₩401,061 | ₩388,252 | ₩400,605 | +2.12% | 38.5만 |
|---|
| 2025.12.10 | ₩385,140 | ₩392,181 | ₩384,268 | ₩389,217 | +1.06% | 66.6만 |
|---|
| 2025.12.09 | ₩399,827 | ₩403,341 | ₩385,100 | ₩385,958 | -3.47% | 61.8만 |
|---|
| 2025.12.08 | ₩407,217 | ₩407,740 | ₩396,956 | ₩400,323 | -1.69% | 66.4만 |
|---|
| 2025.12.05 | ₩407,271 | ₩408,665 | ₩403,944 | ₩407,002 | -0.07% | 47.3만 |
|---|
| 2025.12.04 | ₩389,834 | ₩405,540 | ₩389,834 | ₩404,575 | +3.78% | 59.1만 |
|---|
| 2025.12.03 | ₩400,350 | ₩400,470 | ₩387,983 | ₩391,189 | -2.29% | 64.4만 |
|---|
| 2025.12.02 | ₩405,755 | ₩407,633 | ₩397,238 | ₩399,746 | -1.48% | 56.8만 |
|---|
| 2025.12.01 | ₩401,557 | ₩408,706 | ₩393,724 | ₩402,710 | +0.29% | 71.6만 |
|---|
| 2025.11.28 | ₩397,359 | ₩405,983 | ₩392,181 | ₩402,415 | +1.27% | 30.9만 |
|---|
| 2025.11.26 | ₩394,488 | ₩406,493 | ₩394,488 | ₩399,894 | +1.37% | 77.3만 |
|---|
| 2025.11.25 | ₩375,550 | ₩398,284 | ₩372,948 | ₩393,885 | +4.88% | 166.2만 |
|---|
| 2025.11.24 | ₩353,071 | ₩360,032 | ₩348,671 | ₩350,308 | -0.78% | 102.9만 |
|---|
| 2025.11.21 | ₩345,613 | ₩353,513 | ₩340,034 | ₩352,346 | +1.95% | 68.3만 |
|---|
| 2025.11.20 | ₩357,859 | ₩360,796 | ₩344,728 | ₩346,820 | -3.08% | 60.9만 |
|---|
| 2025.11.19 | ₩345,882 | ₩350,925 | ₩344,245 | ₩347,934 | +0.59% | 25.4만 |
|---|
| 2025.11.18 | ₩345,814 | ₩349,355 | ₩340,181 | ₩345,560 | -0.07% | 25.9만 |
|---|
| 2025.11.17 | ₩350,187 | ₩354,251 | ₩346,110 | ₩348,537 | -0.47% | 35.1만 |
|---|
| 2025.11.14 | ₩345,680 | ₩356,920 | ₩343,119 | ₩349,315 | +1.05% | 71.3만 |
|---|
| 2025.11.13 | ₩365,853 | ₩365,893 | ₩351,877 | ₩353,138 | -3.48% | 34.7만 |
|---|
| 2025.11.12 | ₩360,622 | ₩368,173 | ₩355,981 | ₩367,543 | +1.92% | 62.2만 |
|---|
| 2025.11.11 | ₩362,392 | ₩364,820 | ₩353,889 | ₩360,997 | -0.38% | 29.9만 |
|---|
| 2025.11.10 | ₩357,805 | ₩364,994 | ₩357,229 | ₩364,136 | +1.77% | 43.7만 |
|---|
| 2025.11.07 | ₩351,957 | ₩359,281 | ₩346,780 | ₩357,188 | +1.49% | 48.9만 |
|---|
| 2025.11.06 | ₩352,829 | ₩355,217 | ₩346,257 | ₩354,224 | +0.40% | 48만 |
|---|
| 2025.11.05 | ₩346,069 | ₩352,937 | ₩344,701 | ₩351,837 | +1.67% | 50.2만 |
|---|
| 2025.11.04 | ₩345,426 | ₩350,495 | ₩341,348 | ₩347,236 | +0.52% | 30.9만 |
|---|
| 2025.11.03 | ₩353,017 | ₩353,406 | ₩343,360 | ₩350,992 | -0.57% | 50만 |
|---|
| 2025.10.31 | ₩356,679 | ₩358,811 | ₩349,932 | ₩351,555 | -1.44% | 47.1만 |
|---|
| 2025.10.30 | ₩355,632 | ₩362,419 | ₩354,197 | ₩356,088 | +0.13% | 68.1만 |
|---|
| 2025.10.29 | ₩351,877 | ₩359,978 | ₩350,187 | ₩358,623 | +1.92% | 46.4만 |
|---|
| 2025.10.28 | ₩357,752 | ₩362,138 | ₩351,823 | ₩352,132 | -1.57% | 39.6만 |
|---|
| 2025.10.27 | ₩356,826 | ₩361,950 | ₩355,860 | ₩357,403 | +0.16% | 45만 |
|---|
| 2025.10.24 | ₩355,431 | ₩358,690 | ₩351,971 | ₩356,531 | +0.31% | 53.9만 |
|---|
| 2025.10.23 | ₩332,536 | ₩354,211 | ₩332,536 | ₩353,808 | +6.40% | 71만 |
|---|
| 2025.10.22 | ₩343,038 | ₩343,038 | ₩331,436 | ₩331,825 | -3.27% | 39.6만 |
|---|
| 2025.10.21 | ₩339,323 | ₩342,703 | ₩337,230 | ₩340,865 | +0.45% | 38.4만 |
|---|
| 2025.10.20 | ₩332,737 | ₩339,886 | ₩332,737 | ₩337,968 | +1.57% | 44.8만 |
|---|
| 2025.10.17 | ₩331,275 | ₩333,435 | ₩328,190 | ₩331,973 | +0.21% | 42.5만 |
|---|
| 2025.10.16 | ₩337,324 | ₩339,470 | ₩330,202 | ₩331,249 | -1.80% | 60.1만 |
|---|
| 2025.10.15 | ₩344,272 | ₩346,271 | ₩333,274 | ₩337,324 | -2.02% | 61.7만 |
|---|
| 2025.10.14 | ₩336,171 | ₩346,955 | ₩334,454 | ₩342,475 | +1.88% | 32.7만 |
|---|
| 2025.10.13 | ₩334,588 | ₩343,508 | ₩334,468 | ₩340,020 | +1.62% | 35.4만 |
|---|
| 2025.10.10 | ₩337,888 | ₩339,604 | ₩330,404 | ₩331,557 | -1.87% | 49.2만 |
|---|