시장 데이터를 불러오는 중
전체 종목
Wendy's Company (The) - Common Stock 과거 주가
Wendy's Company (The) - Common Stock · WEN · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wendy's Company (The) - Common Stock · WEN · NASDAQ
주요 사업 분야는 외식·음식점 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩8,258 | ₩8,364 | ₩8,097 | ₩8,324 | +0.81% | 505.9만 |
| 2026.10.08 | ₩8,071 | ₩8,351 | ₩8,030 | ₩8,311 | +2.98% | 562.4만 |
| 2026.10.07 | ₩8,191 | ₩8,324 | ₩8,111 | ₩8,164 | -0.33% | 472.8만 |
| 2026.10.06 | ₩8,191 | ₩8,471 | ₩8,137 | ₩8,231 | +0.49% | 521.6만 |
| 2026.10.05 | ₩8,177 | ₩8,204 | ₩7,937 | ₩8,151 | -0.33% | 605.7만 |
| 2026.10.02 | ₩8,458 | ₩8,525 | ₩8,164 | ₩8,177 | -3.32% | 456.7만 |
| 2026.10.01 | ₩8,658 | ₩8,658 | ₩8,311 | ₩8,351 | -3.55% | 633.2만 |
| 2026.09.30 | ₩8,819 | ₩8,872 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,525 |
| -3.33% |
| 555만 |
| 2026.09.29 | ₩8,552 | ₩8,779 | ₩8,552 | ₩8,739 | +2.19% | 526.8만 |
|---|
| 2026.09.28 | ₩8,699 | ₩8,739 | ₩8,471 | ₩8,538 | -1.84% | 782.3만 |
|---|
| 2026.09.25 | ₩8,685 | ₩8,859 | ₩8,592 | ₩8,752 | +0.77% | 494.7만 |
|---|
| 2026.09.24 | ₩8,952 | ₩9,046 | ₩8,685 | ₩8,699 | -2.84% | 418.7만 |
|---|
| 2026.09.23 | ₩9,166 | ₩9,180 | ₩8,899 | ₩8,992 | -1.90% | 405.6만 |
|---|
| 2026.09.22 | ₩9,006 | ₩9,206 | ₩9,006 | ₩9,099 | +1.04% | 428.9만 |
|---|
| 2026.09.21 | ₩9,006 | ₩9,153 | ₩8,899 | ₩8,952 | -0.59% | 657.3만 |
|---|
| 2026.09.18 | ₩9,367 | ₩9,407 | ₩8,819 | ₩9,006 | -3.85% | 1616.6만 |
|---|
| 2026.09.17 | ₩9,514 | ₩9,607 | ₩9,340 | ₩9,340 | -1.83% | 512.5만 |
|---|
| 2026.09.16 | ₩10,021 | ₩10,048 | ₩9,380 | ₩9,393 | -6.27% | 645.4만 |
|---|
| 2026.09.15 | ₩10,142 | ₩10,302 | ₩9,941 | ₩9,968 | -1.71% | 508.3만 |
|---|
| 2026.09.14 | ₩10,155 | ₩10,289 | ₩10,128 | ₩10,195 | +0.39% | 509.4만 |
|---|
| 2026.09.11 | ₩9,914 | ₩10,235 | ₩9,914 | ₩10,195 | +2.83% | 358만 |
|---|
| 2026.09.10 | ₩10,075 | ₩10,208 | ₩9,914 | ₩9,941 | -1.33% | 715.2만 |
|---|
| 2026.09.09 | ₩10,115 | ₩10,315 | ₩10,061 | ₩10,075 | -0.40% | 574.1만 |
|---|
| 2026.09.08 | ₩10,583 | ₩10,756 | ₩10,088 | ₩10,168 | -3.91% | 682.9만 |
|---|
| 2026.09.04 | ₩10,409 | ₩10,863 | ₩10,382 | ₩10,730 | +3.08% | 501.7만 |
|---|
| 2026.09.03 | ₩11,050 | ₩11,104 | ₩10,449 | ₩10,529 | -4.72% | 593.6만 |
|---|
| 2026.09.02 | ₩11,050 | ₩11,264 | ₩10,930 | ₩11,010 | -0.36% | 519만 |
|---|
| 2026.09.01 | ₩10,903 | ₩11,331 | ₩10,903 | ₩11,050 | +1.35% | 470.8만 |
|---|
| 2026.08.31 | ₩10,983 | ₩11,264 | ₩10,930 | ₩11,090 | +0.97% | 542.6만 |
|---|
| 2026.08.28 | ₩10,489 | ₩11,090 | ₩10,489 | ₩11,050 | +5.35% | 824.4만 |
|---|
| 2026.08.27 | ₩10,516 | ₩10,689 | ₩10,249 | ₩10,449 | -0.64% | 2337.1만 |
|---|
| 2026.08.26 | ₩12,092 | ₩12,173 | ₩11,785 | ₩12,079 | -0.11% | 799.1만 |
|---|
| 2026.08.25 | ₩11,892 | ₩12,213 | ₩11,772 | ₩12,186 | +2.47% | 529.8만 |
|---|
| 2026.08.24 | ₩11,865 | ₩12,039 | ₩11,772 | ₩11,812 | -0.45% | 455.2만 |
|---|
| 2026.08.21 | ₩11,812 | ₩12,079 | ₩11,665 | ₩12,039 | +1.92% | 556.2만 |
|---|
| 2026.08.20 | ₩11,865 | ₩11,879 | ₩11,571 | ₩11,772 | -0.79% | 505.4만 |
|---|
| 2026.08.19 | ₩11,384 | ₩12,012 | ₩11,384 | ₩11,932 | +4.81% | 1032.7만 |
|---|
| 2026.08.18 | ₩11,291 | ₩11,451 | ₩11,144 | ₩11,277 | -0.12% | 664.5만 |
|---|
| 2026.08.17 | ₩11,398 | ₩11,585 | ₩11,304 | ₩11,518 | +1.06% | 637.8만 |
|---|
| 2026.08.14 | ₩11,571 | ₩11,638 | ₩11,358 | ₩11,545 | -0.23% | 716.5만 |
|---|
| 2026.08.13 | ₩11,451 | ₩11,638 | ₩11,184 | ₩11,558 | +0.93% | 1261.2만 |
|---|
| 2026.08.12 | ₩10,035 | ₩11,758 | ₩10,021 | ₩11,571 | +15.31% | 4508.9만 |
|---|
| 2026.08.11 | ₩9,674 | ₩10,142 | ₩9,674 | ₩10,088 | +4.28% | 792만 |
|---|
| 2026.08.10 | ₩10,021 | ₩10,075 | ₩9,620 | ₩9,754 | -2.67% | 1352.9만 |
|---|
| 2026.08.07 | ₩9,460 | ₩10,329 | ₩9,433 | ₩10,275 | +8.62% | 1828.6만 |
|---|
| 2026.08.06 | ₩10,476 | ₩10,489 | ₩9,794 | ₩9,874 | -5.74% | 1269.2만 |
|---|
| 2026.08.05 | ₩10,275 | ₩10,676 | ₩10,262 | ₩10,676 | +3.90% | 510만 |
|---|
| 2026.08.04 | ₩10,088 | ₩10,342 | ₩10,021 | ₩10,275 | +1.85% | 509만 |
|---|
| 2026.08.03 | ₩9,914 | ₩10,168 | ₩9,914 | ₩10,061 | +1.48% | 503.9만 |
|---|
| 2026.07.31 | ₩9,808 | ₩9,888 | ₩9,701 | ₩9,834 | +0.27% | 532.1만 |
|---|
| 2026.07.30 | ₩10,302 | ₩10,329 | ₩9,727 | ₩9,834 | -4.54% | 541.2만 |
|---|
| 2026.07.29 | ₩10,075 | ₩10,476 | ₩10,048 | ₩10,222 | +1.46% | 671.4만 |
|---|
| 2026.07.28 | ₩9,888 | ₩10,275 | ₩9,794 | ₩10,249 | +3.65% | 672.5만 |
|---|
| 2026.07.27 | ₩9,460 | ₩10,035 | ₩9,420 | ₩9,767 | +3.25% | 935.4만 |
|---|
| 2026.07.24 | ₩9,580 | ₩9,714 | ₩9,313 | ₩9,340 | -2.51% | 708.3만 |
|---|
| 2026.07.23 | ₩9,741 | ₩9,781 | ₩9,460 | ₩9,580 | -1.65% | 614.1만 |
|---|
| 2026.07.22 | ₩10,342 | ₩10,342 | ₩9,808 | ₩9,888 | -4.39% | 674.3만 |
|---|
| 2026.07.21 | ₩10,449 | ₩10,529 | ₩10,155 | ₩10,195 | -2.43% | 532.8만 |
|---|
| 2026.07.20 | ₩10,395 | ₩10,542 | ₩10,195 | ₩10,489 | +0.90% | 605.7만 |
|---|
| 2026.07.17 | ₩10,569 | ₩10,730 | ₩10,168 | ₩10,369 | -1.90% | 1006.7만 |
|---|
| 2026.07.16 | ₩10,035 | ₩10,489 | ₩9,955 | ₩10,462 | +4.26% | 941.6만 |
|---|
| 2026.07.15 | ₩9,901 | ₩10,075 | ₩9,821 | ₩9,955 | +0.54% | 838.3만 |
|---|
| 2026.07.14 | ₩9,941 | ₩10,035 | ₩9,861 | ₩9,914 | -0.27% | 652.9만 |
|---|
| 2026.07.13 | ₩10,182 | ₩10,315 | ₩9,955 | ₩10,021 | -1.57% | 1260.7만 |
|---|
| 2026.07.10 | ₩10,235 | ₩10,422 | ₩10,061 | ₩10,088 | -1.44% | 750.9만 |
|---|
| 2026.07.09 | ₩9,874 | ₩10,182 | ₩9,808 | ₩10,142 | +2.71% | 1004.8만 |
|---|
| 2026.07.08 | ₩10,208 | ₩10,422 | ₩9,834 | ₩9,955 | -2.49% | 1341.3만 |
|---|
| 2026.07.07 | ₩10,342 | ₩10,890 | ₩10,289 | ₩10,395 | +0.52% | 1406.2만 |
|---|
| 2026.07.06 | ₩11,331 | ₩11,651 | ₩10,436 | ₩10,556 | -6.84% | 2017.3만 |
|---|
| 2026.07.02 | ₩11,999 | ₩12,627 | ₩11,130 | ₩11,491 | -4.23% | 3040.9만 |
|---|
| 2026.07.01 | ₩11,064 | ₩11,999 | ₩10,957 | ₩11,945 | +7.97% | 3014.4만 |
|---|
| 2026.06.30 | ₩10,930 | ₩11,277 | ₩10,449 | ₩11,077 | +1.34% | 3005.6만 |
|---|
| 2026.06.29 | ₩10,289 | ₩11,064 | ₩9,901 | ₩11,037 | +7.27% | 3670.6만 |
|---|
| 2026.06.26 | ₩9,701 | ₩11,023 | ₩9,647 | ₩10,422 | +7.44% | 8047만 |
|---|
| 2026.06.25 | ₩11,291 | ₩12,119 | ₩9,647 | ₩9,794 | -13.25% | 1억 |
|---|
| 2026.06.24 | ₩10,436 | ₩11,879 | ₩10,021 | ₩10,502 | +0.64% | 2.1억 |
|---|
| 2026.06.23 | ₩8,311 | ₩8,431 | ₩8,111 | ₩8,364 | +0.64% | 757.3만 |
|---|
| 2026.06.22 | ₩8,979 | ₩9,073 | ₩8,177 | ₩8,244 | -8.18% | 1852.4만 |
|---|
| 2026.06.18 | ₩9,327 | ₩9,407 | ₩9,059 | ₩9,086 | -2.58% | 773.1만 |
|---|
| 2026.06.17 | ₩9,073 | ₩9,554 | ₩9,046 | ₩9,286 | +2.36% | 845.2만 |
|---|
| 2026.06.16 | ₩9,286 | ₩9,367 | ₩9,006 | ₩9,046 | -2.59% | 588.4만 |
|---|
| 2026.06.15 | ₩9,260 | ₩9,313 | ₩9,113 | ₩9,233 | -0.29% | 701.5만 |
|---|
| 2026.06.12 | ₩9,086 | ₩9,353 | ₩9,046 | ₩9,073 | -0.15% | 537.6만 |
|---|
| 2026.06.11 | ₩8,846 | ₩9,180 | ₩8,739 | ₩9,073 | +2.57% | 779.7만 |
|---|
| 2026.06.10 | ₩8,899 | ₩9,233 | ₩8,846 | ₩8,859 | -0.45% | 608.5만 |
|---|
| 2026.06.09 | ₩9,006 | ₩9,166 | ₩8,832 | ₩8,966 | -0.45% | 589.5만 |
|---|
| 2026.06.08 | ₩8,832 | ₩9,086 | ₩8,805 | ₩9,006 | +1.97% | 618.3만 |
|---|
| 2026.06.05 | ₩9,073 | ₩9,286 | ₩8,725 | ₩8,966 | -1.18% | 1036.4만 |
|---|
| 2026.06.04 | ₩9,327 | ₩9,407 | ₩9,019 | ₩9,019 | -3.30% | 857만 |
|---|
| 2026.06.03 | ₩9,554 | ₩9,794 | ₩9,153 | ₩9,153 | -4.20% | 1352.2만 |
|---|
| 2026.06.02 | ₩10,289 | ₩10,382 | ₩9,634 | ₩9,634 | -6.36% | 1024.3만 |
|---|
| 2026.06.01 | ₩10,155 | ₩10,502 | ₩10,061 | ₩10,489 | +3.29% | 627.1만 |
|---|
| 2026.05.29 | ₩10,075 | ₩10,369 | ₩10,008 | ₩10,289 | +2.12% | 999.4만 |
|---|
| 2026.05.28 | ₩10,021 | ₩10,182 | ₩9,861 | ₩10,021 | 0.00% | 879.4만 |
|---|
| 2026.05.27 | ₩9,888 | ₩10,168 | ₩9,888 | ₩10,008 | +1.22% | 978.3만 |
|---|
| 2026.05.26 | ₩10,462 | ₩10,502 | ₩9,834 | ₩9,834 | -6.00% | 1330.8만 |
|---|
| 2026.05.22 | ₩10,235 | ₩10,609 | ₩10,102 | ₩10,436 | +1.96% | 874.6만 |
|---|
| 2026.05.21 | ₩10,329 | ₩10,395 | ₩10,061 | ₩10,182 | -1.42% | 1102.7만 |
|---|
| 2026.05.20 | ₩10,542 | ₩10,850 | ₩10,329 | ₩10,355 | -1.77% | 1463.9만 |
|---|
| 2026.05.19 | ₩10,676 | ₩10,917 | ₩10,409 | ₩10,850 | +1.63% | 1140.7만 |
|---|
| 2026.05.18 | ₩10,609 | ₩10,743 | ₩10,262 | ₩10,476 | -1.26% | 923만 |
|---|
| 2026.05.15 | ₩10,730 | ₩10,850 | ₩10,489 | ₩10,716 | -0.12% | 996만 |
|---|
| 2026.05.14 | ₩11,050 | ₩11,117 | ₩10,636 | ₩10,836 | -1.93% | 1345만 |
|---|
| 2026.05.13 | ₩10,890 | ₩11,277 | ₩10,609 | ₩10,943 | +0.49% | 2280.7만 |
|---|
| 2026.05.12 | ₩10,168 | ₩10,716 | ₩9,514 | ₩10,556 | +3.81% | 5785만 |
|---|
| 2026.05.11 | ₩9,367 | ₩9,567 | ₩9,019 | ₩9,033 | -3.57% | 1080.6만 |
|---|
| 2026.05.08 | ₩9,594 | ₩9,941 | ₩9,380 | ₩9,754 | +1.67% | 2228.1만 |
|---|
| 2026.05.07 | ₩8,859 | ₩9,327 | ₩8,765 | ₩9,286 | +4.83% | 1473.7만 |
|---|
| 2026.05.06 | ₩8,886 | ₩8,979 | ₩8,779 | ₩8,886 | 0.00% | 892.8만 |
|---|
| 2026.05.05 | ₩8,699 | ₩8,912 | ₩8,511 | ₩8,832 | +1.54% | 854만 |
|---|
| 2026.05.04 | ₩8,939 | ₩9,046 | ₩8,712 | ₩8,739 | -2.24% | 813.5만 |
|---|
| 2026.05.01 | ₩9,353 | ₩9,447 | ₩8,952 | ₩8,952 | -4.29% | 848만 |
|---|
| 2026.04.30 | ₩9,073 | ₩9,327 | ₩9,006 | ₩9,300 | +2.50% | 879.4만 |
|---|
| 2026.04.29 | ₩9,113 | ₩9,206 | ₩8,926 | ₩9,033 | -0.88% | 819.2만 |
|---|
| 2026.04.28 | ₩9,286 | ₩9,380 | ₩9,086 | ₩9,099 | -2.01% | 626.8만 |
|---|
| 2026.04.27 | ₩9,540 | ₩9,554 | ₩9,193 | ₩9,220 | -3.36% | 809만 |
|---|
| 2026.04.24 | ₩9,260 | ₩9,540 | ₩9,220 | ₩9,540 | +3.03% | 756.4만 |
|---|
| 2026.04.23 | ₩9,554 | ₩9,661 | ₩9,206 | ₩9,260 | -3.08% | 683.6만 |
|---|
| 2026.04.22 | ₩9,500 | ₩9,567 | ₩9,420 | ₩9,487 | -0.14% | 694.9만 |
|---|
| 2026.04.21 | ₩9,580 | ₩9,781 | ₩9,447 | ₩9,500 | -0.84% | 923.4만 |
|---|
| 2026.04.20 | ₩9,340 | ₩9,540 | ₩9,273 | ₩9,527 | +2.00% | 797.7만 |
|---|
| 2026.04.17 | ₩9,220 | ₩9,420 | ₩9,206 | ₩9,286 | +0.72% | 623.7만 |
|---|
| 2026.04.16 | ₩9,286 | ₩9,367 | ₩9,139 | ₩9,153 | -1.44% | 590.2만 |
|---|
| 2026.04.15 | ₩9,113 | ₩9,327 | ₩8,926 | ₩9,220 | +1.17% | 751.7만 |
|---|
| 2026.04.14 | ₩8,939 | ₩9,340 | ₩8,859 | ₩9,059 | +1.35% | 1118.8만 |
|---|
| 2026.04.13 | ₩9,153 | ₩9,193 | ₩8,859 | ₩8,952 | -2.19% | 1240.5만 |
|---|
| 2026.04.10 | ₩9,514 | ₩9,607 | ₩9,193 | ₩9,206 | -3.23% | 718.6만 |
|---|
| 2026.04.09 | ₩9,380 | ₩9,554 | ₩9,367 | ₩9,487 | +1.14% | 487만 |
|---|
| 2026.04.08 | ₩9,407 | ₩9,567 | ₩9,286 | ₩9,433 | +0.28% | 609.3만 |
|---|
| 2026.04.07 | ₩9,500 | ₩9,554 | ₩9,153 | ₩9,206 | -3.09% | 525.3만 |
|---|
| 2026.04.06 | ₩9,166 | ₩9,594 | ₩9,166 | ₩9,474 | +3.35% | 552.9만 |
|---|
| 2026.04.02 | ₩9,180 | ₩9,286 | ₩8,979 | ₩9,193 | +0.15% | 606.2만 |
|---|
| 2026.04.01 | ₩9,327 | ₩9,353 | ₩9,153 | ₩9,220 | -1.15% | 600.8만 |
|---|
| 2026.03.31 | ₩9,139 | ₩9,353 | ₩9,046 | ₩9,286 | +1.61% | 748.1만 |
|---|
| 2026.03.30 | ₩9,113 | ₩9,206 | ₩8,912 | ₩9,059 | -0.59% | 1020.9만 |
|---|
| 2026.03.27 | ₩9,286 | ₩9,300 | ₩9,006 | ₩9,086 | -2.16% | 822.6만 |
|---|
| 2026.03.26 | ₩9,500 | ₩9,674 | ₩9,300 | ₩9,340 | -1.69% | 518.4만 |
|---|
| 2026.03.25 | ₩9,580 | ₩9,674 | ₩9,367 | ₩9,540 | -0.42% | 690.3만 |
|---|
| 2026.03.24 | ₩9,460 | ₩9,808 | ₩9,460 | ₩9,487 | +0.28% | 501만 |
|---|
| 2026.03.23 | ₩9,620 | ₩9,727 | ₩9,433 | ₩9,567 | -0.56% | 734.9만 |
|---|
| 2026.03.20 | ₩9,447 | ₩9,620 | ₩9,393 | ₩9,474 | +0.28% | 1680.6만 |
|---|
| 2026.03.19 | ₩9,246 | ₩9,474 | ₩9,180 | ₩9,433 | +2.02% | 949.3만 |
|---|
| 2026.03.18 | ₩9,353 | ₩9,500 | ₩9,153 | ₩9,340 | -0.14% | 1331.5만 |
|---|
| 2026.03.17 | ₩9,407 | ₩9,594 | ₩9,367 | ₩9,367 | -0.43% | 638.6만 |
|---|
| 2026.03.16 | ₩9,540 | ₩9,580 | ₩9,327 | ₩9,407 | -1.40% | 726.9만 |
|---|
| 2026.03.13 | ₩9,754 | ₩9,888 | ₩9,340 | ₩9,580 | -1.78% | 989만 |
|---|
| 2026.03.12 | ₩9,380 | ₩9,674 | ₩9,313 | ₩9,634 | +2.71% | 809.6만 |
|---|
| 2026.03.11 | ₩9,393 | ₩9,514 | ₩9,059 | ₩9,447 | +0.57% | 1104만 |
|---|
| 2026.03.10 | ₩9,567 | ₩9,607 | ₩9,327 | ₩9,327 | -2.51% | 812.3만 |
|---|
| 2026.03.09 | ₩9,741 | ₩9,781 | ₩9,447 | ₩9,714 | -0.27% | 762만 |
|---|
| 2026.03.06 | ₩9,701 | ₩9,995 | ₩9,500 | ₩9,914 | +2.20% | 779.8만 |
|---|
| 2026.03.05 | ₩9,554 | ₩9,888 | ₩9,474 | ₩9,687 | +1.40% | 669.6만 |
|---|
| 2026.03.04 | ₩10,021 | ₩10,102 | ₩9,527 | ₩9,554 | -4.67% | 868.7만 |
|---|
| 2026.03.03 | ₩9,794 | ₩10,222 | ₩9,754 | ₩10,035 | +2.46% | 558.8만 |
|---|
| 2026.03.02 | ₩9,901 | ₩10,088 | ₩9,741 | ₩9,941 | +0.40% | 715만 |
|---|
| 2026.02.27 | ₩10,222 | ₩10,315 | ₩10,021 | ₩10,235 | +0.13% | 598.9만 |
|---|
| 2026.02.26 | ₩10,061 | ₩10,395 | ₩10,035 | ₩10,342 | +2.79% | 705.1만 |
|---|
| 2026.02.25 | ₩10,262 | ₩10,329 | ₩9,901 | ₩10,008 | -2.47% | 760.4만 |
|---|
| 2026.02.24 | ₩10,382 | ₩10,502 | ₩10,208 | ₩10,329 | -0.51% | 589.2만 |
|---|
| 2026.02.23 | ₩10,583 | ₩10,716 | ₩10,342 | ₩10,382 | -1.89% | 1022.4만 |
|---|
| 2026.02.20 | ₩11,077 | ₩11,117 | ₩10,502 | ₩10,810 | -2.41% | 1049.6만 |
|---|
| 2026.02.19 | ₩10,863 | ₩11,157 | ₩10,422 | ₩11,117 | +2.34% | 1331.8만 |
|---|
| 2026.02.18 | ₩10,075 | ₩11,090 | ₩9,834 | ₩10,930 | +8.49% | 2581.3만 |
|---|
| 2026.02.17 | ₩10,008 | ₩10,021 | ₩8,992 | ₩9,353 | -6.54% | 2254만 |
|---|
| 2026.02.13 | ₩9,474 | ₩10,596 | ₩9,460 | ₩9,995 | +5.50% | 1922.1만 |
|---|
| 2026.02.12 | ₩10,542 | ₩10,689 | ₩9,634 | ₩9,714 | -7.86% | 1957만 |
|---|
| 2026.02.11 | ₩10,436 | ₩10,796 | ₩10,289 | ₩10,529 | +0.90% | 1128.9만 |
|---|
| 2026.02.10 | ₩10,449 | ₩10,556 | ₩10,315 | ₩10,449 | 0.00% | 1016.9만 |
|---|
| 2026.02.09 | ₩10,716 | ₩10,716 | ₩10,369 | ₩10,436 | -2.62% | 806.6만 |
|---|
| 2026.02.06 | ₩10,703 | ₩10,943 | ₩10,583 | ₩10,716 | +0.12% | 753.2만 |
|---|
| 2026.02.05 | ₩10,850 | ₩11,010 | ₩10,703 | ₩10,743 | -0.99% | 599.9만 |
|---|
| 2026.02.04 | ₩10,489 | ₩10,930 | ₩10,449 | ₩10,770 | +2.68% | 1046.9만 |
|---|
| 2026.02.03 | ₩10,235 | ₩10,636 | ₩10,168 | ₩10,395 | +1.57% | 803.1만 |
|---|
| 2026.02.02 | ₩10,382 | ₩10,542 | ₩10,155 | ₩10,275 | -1.03% | 923.3만 |
|---|
| 2026.01.30 | ₩10,329 | ₩10,449 | ₩10,168 | ₩10,409 | +0.78% | 907.8만 |
|---|
| 2026.01.29 | ₩10,636 | ₩10,689 | ₩10,302 | ₩10,315 | -3.02% | 875.2만 |
|---|
| 2026.01.28 | ₩10,770 | ₩10,863 | ₩10,556 | ₩10,609 | -1.49% | 656.1만 |
|---|
| 2026.01.27 | ₩10,756 | ₩10,836 | ₩10,636 | ₩10,663 | -0.87% | 777.6만 |
|---|
| 2026.01.26 | ₩11,184 | ₩11,358 | ₩10,796 | ₩10,796 | -3.46% | 849만 |
|---|
| 2026.01.23 | ₩11,170 | ₩11,277 | ₩10,997 | ₩11,251 | +0.72% | 517.7만 |
|---|
| 2026.01.22 | ₩11,251 | ₩11,438 | ₩11,197 | ₩11,264 | +0.12% | 487.9만 |
|---|
| 2026.01.21 | ₩10,930 | ₩11,237 | ₩10,930 | ₩11,170 | +2.20% | 511.6만 |
|---|
| 2026.01.20 | ₩10,997 | ₩11,104 | ₩10,863 | ₩10,917 | -0.73% | 515.6만 |
|---|
| 2026.01.16 | ₩11,358 | ₩11,371 | ₩11,023 | ₩11,117 | -2.12% | 583.9만 |
|---|
| 2026.01.15 | ₩11,291 | ₩11,505 | ₩11,104 | ₩11,411 | +1.07% | 466.7만 |
|---|
| 2026.01.14 | ₩11,090 | ₩11,625 | ₩11,090 | ₩11,331 | +2.17% | 939.5만 |
|---|
| 2026.01.13 | ₩11,371 | ₩11,518 | ₩11,117 | ₩11,144 | -2.00% | 459.3만 |
|---|
| 2026.01.12 | ₩11,545 | ₩11,585 | ₩11,224 | ₩11,358 | -1.62% | 585.8만 |
|---|
| 2026.01.09 | ₩11,224 | ₩11,665 | ₩11,064 | ₩11,558 | +2.98% | 614.2만 |
|---|
| 2026.01.08 | ₩10,890 | ₩11,358 | ₩10,796 | ₩11,197 | +2.82% | 638.5만 |
|---|
| 2026.01.07 | ₩11,317 | ₩11,331 | ₩10,957 | ₩10,983 | -2.95% | 501.5만 |
|---|
| 2026.01.06 | ₩10,850 | ₩11,358 | ₩10,810 | ₩11,277 | +3.94% | 679.9만 |
|---|
| 2026.01.05 | ₩10,917 | ₩11,170 | ₩10,810 | ₩10,836 | -0.73% | 742.2만 |
|---|
| 2026.01.02 | ₩11,104 | ₩11,264 | ₩10,796 | ₩10,917 | -1.68% | 609.2만 |
|---|
| 2025.12.31 | ₩11,064 | ₩11,224 | ₩11,037 | ₩11,130 | +0.60% | 429.4만 |
|---|
| 2025.12.30 | ₩11,117 | ₩11,237 | ₩11,050 | ₩11,064 | -0.48% | 404.1만 |
|---|
| 2025.12.29 | ₩11,130 | ₩11,170 | ₩11,037 | ₩11,117 | -0.12% | 449.7만 |
|---|
| 2025.12.26 | ₩11,050 | ₩11,211 | ₩11,037 | ₩11,157 | +0.97% | 339.6만 |
|---|
| 2025.12.24 | ₩11,010 | ₩11,090 | ₩10,917 | ₩11,077 | +0.61% | 214.7만 |
|---|
| 2025.12.23 | ₩11,037 | ₩11,104 | ₩10,957 | ₩10,983 | -0.48% | 543.8만 |
|---|
| 2025.12.22 | ₩11,144 | ₩11,331 | ₩11,077 | ₩11,077 | -0.60% | 453.5만 |
|---|
| 2025.12.19 | ₩11,211 | ₩11,291 | ₩11,064 | ₩11,197 | -0.12% | 926.7만 |
|---|
| 2025.12.18 | ₩11,358 | ₩11,371 | ₩11,197 | ₩11,277 | -0.71% | 390.1만 |
|---|
| 2025.12.17 | ₩11,077 | ₩11,505 | ₩11,037 | ₩11,344 | +2.41% | 518.3만 |
|---|
| 2025.12.16 | ₩10,997 | ₩11,317 | ₩10,970 | ₩11,157 | +1.46% | 550만 |
|---|
| 2025.12.15 | ₩11,571 | ₩11,598 | ₩10,877 | ₩10,997 | -4.97% | 933만 |
|---|
| 2025.12.12 | ₩11,411 | ₩11,718 | ₩11,411 | ₩11,505 | +0.82% | 609.5만 |
|---|
| 2025.12.11 | ₩10,943 | ₩11,451 | ₩10,930 | ₩11,344 | +3.66% | 750.2만 |
|---|
| 2025.12.10 | ₩10,890 | ₩11,037 | ₩10,796 | ₩10,930 | +0.37% | 561.2만 |
|---|
| 2025.12.09 | ₩11,050 | ₩11,090 | ₩10,850 | ₩10,903 | -1.33% | 598만 |
|---|
| 2025.12.08 | ₩11,331 | ₩11,384 | ₩10,997 | ₩11,064 | -2.36% | 662.8만 |
|---|
| 2025.12.05 | ₩11,424 | ₩11,558 | ₩11,264 | ₩11,277 | -1.29% | 614.8만 |
|---|
| 2025.12.04 | ₩11,438 | ₩11,438 | ₩11,077 | ₩11,411 | -0.23% | 934.9만 |
|---|
| 2025.12.03 | ₩10,983 | ₩11,505 | ₩10,903 | ₩11,438 | +4.14% | 723.4만 |
|---|
| 2025.12.02 | ₩10,983 | ₩11,651 | ₩10,703 | ₩11,344 | +3.28% | 1717.5만 |
|---|
| 2025.12.01 | ₩11,050 | ₩11,170 | ₩10,917 | ₩10,997 | -0.48% | 493.7만 |
|---|
| 2025.11.28 | ₩11,451 | ₩11,478 | ₩11,277 | ₩11,291 | -1.40% | 362만 |
|---|
| 2025.11.26 | ₩11,224 | ₩11,451 | ₩11,144 | ₩11,398 | +1.55% | 585.2만 |
|---|
| 2025.11.25 | ₩10,596 | ₩11,291 | ₩10,596 | ₩11,264 | +6.31% | 661.7만 |
|---|
| 2025.11.24 | ₩11,144 | ₩11,157 | ₩10,502 | ₩10,556 | -5.28% | 1084.4만 |
|---|
| 2025.11.21 | ₩10,502 | ₩11,090 | ₩10,462 | ₩11,077 | +5.47% | 659.1만 |
|---|
| 2025.11.20 | ₩10,823 | ₩10,930 | ₩10,489 | ₩10,516 | -2.84% | 737.9만 |
|---|
| 2025.11.19 | ₩10,997 | ₩11,104 | ₩10,810 | ₩10,850 | -1.34% | 581.5만 |
|---|
| 2025.11.18 | ₩11,144 | ₩11,144 | ₩10,890 | ₩10,997 | -1.32% | 770.7만 |
|---|
| 2025.11.17 | ₩11,558 | ₩11,558 | ₩11,144 | ₩11,224 | -2.89% | 656.4만 |
|---|
| 2025.11.14 | ₩11,625 | ₩11,732 | ₩11,424 | ₩11,518 | -0.92% | 687만 |
|---|
| 2025.11.13 | ₩11,625 | ₩11,865 | ₩11,598 | ₩11,638 | +0.11% | 669.5만 |
|---|
| 2025.11.12 | ₩11,825 | ₩11,959 | ₩11,478 | ₩11,665 | -1.36% | 791만 |
|---|
| 2025.11.11 | ₩11,518 | ₩11,852 | ₩11,478 | ₩11,825 | +2.67% | 794.2만 |
|---|
| 2025.11.10 | ₩11,825 | ₩11,865 | ₩11,264 | ₩11,411 | -3.50% | 1071.8만 |
|---|
| 2025.11.07 | ₩13,095 | ₩13,522 | ₩11,371 | ₩11,986 | -8.47% | 2033만 |
|---|
| 2025.11.06 | ₩12,146 | ₩12,333 | ₩11,732 | ₩11,798 | -2.86% | 1206.1만 |
|---|
| 2025.11.05 | ₩11,959 | ₩12,199 | ₩11,852 | ₩12,133 | +1.45% | 757.3만 |
|---|
| 2025.11.04 | ₩11,291 | ₩11,919 | ₩11,264 | ₩11,879 | +5.21% | 893.7만 |
|---|
| 2025.11.03 | ₩11,384 | ₩11,531 | ₩11,237 | ₩11,264 | -1.06% | 695.2만 |
|---|
| 2025.10.31 | ₩11,384 | ₩11,531 | ₩11,251 | ₩11,411 | +0.23% | 670.8만 |
|---|
| 2025.10.30 | ₩11,358 | ₩11,571 | ₩11,211 | ₩11,371 | +0.12% | 698.4만 |
|---|
| 2025.10.29 | ₩11,505 | ₩11,718 | ₩11,438 | ₩11,531 | +0.23% | 640.1만 |
|---|
| 2025.10.28 | ₩11,758 | ₩11,972 | ₩11,464 | ₩11,665 | -0.80% | 630.9만 |
|---|
| 2025.10.27 | ₩11,986 | ₩12,079 | ₩11,879 | ₩11,932 | -0.45% | 489만 |
|---|
| 2025.10.24 | ₩12,133 | ₩12,146 | ₩11,972 | ₩11,999 | -1.10% | 361만 |
|---|
| 2025.10.23 | ₩12,346 | ₩12,467 | ₩11,972 | ₩12,052 | -2.38% | 702.6만 |
|---|
| 2025.10.22 | ₩12,426 | ₩12,573 | ₩12,119 | ₩12,320 | -0.86% | 694.9만 |
|---|
| 2025.10.21 | ₩11,892 | ₩12,520 | ₩11,879 | ₩12,467 | +4.83% | 755.4만 |
|---|
| 2025.10.20 | ₩11,879 | ₩12,146 | ₩11,879 | ₩11,932 | +0.45% | 388.6만 |
|---|
| 2025.10.17 | ₩11,812 | ₩11,905 | ₩11,732 | ₩11,865 | +0.45% | 384.8만 |
|---|
| 2025.10.16 | ₩11,865 | ₩11,932 | ₩11,665 | ₩11,865 | 0.00% | 461만 |
|---|
| 2025.10.15 | ₩11,959 | ₩12,186 | ₩11,758 | ₩11,852 | -0.89% | 453.6만 |
|---|
| 2025.10.14 | ₩11,505 | ₩12,066 | ₩11,424 | ₩11,919 | +3.60% | 744만 |
|---|
| 2025.10.13 | ₩11,625 | ₩11,718 | ₩11,438 | ₩11,585 | -0.34% | 655.5만 |
|---|
| 2025.10.10 | ₩11,825 | ₩11,852 | ₩11,531 | ₩11,638 | -1.58% | 674.4만 |
|---|