시장 데이터를 불러오는 중
전체 종목
웨이코 그룹 과거 주가
Weyco Group, Inc. - Common Stock · WEYS · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Weyco Group, Inc. - Common Stock · WEYS · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩69,493 | ₩70,029 | ₩68,649 | ₩68,957 | -0.77% | 2.1만 |
| 2026.10.08 | ₩69,239 | ₩70,324 | ₩69,239 | ₩69,708 | +0.68% | 2.9만 |
| 2026.10.07 | ₩67,483 | ₩70,137 | ₩67,309 | ₩69,038 | +2.30% | 3.1만 |
| 2026.10.06 | ₩67,282 | ₩69,011 | ₩67,256 | ₩68,287 | +1.49% | 2만 |
| 2026.10.05 | ₩67,899 | ₩68,488 | ₩67,001 | ₩67,256 | -0.95% | 3.2만 |
| 2026.10.02 | ₩67,792 | ₩69,011 | ₩67,497 | ₩68,194 | +0.59% | 3만 |
| 2026.10.01 | ₩64,844 | ₩67,644 | ₩64,844 | ₩67,282 | +3.76% | 5.8만 |
| 2026.09.30 | ₩65,098 | ₩66,090 | ₩64,468 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,870 |
| -0.35% |
| 5.2만 |
| 2026.09.29 | ₩63,115 | ₩65,460 | ₩61,775 | ₩64,951 | +2.91% | 3.3만 |
|---|
| 2026.09.28 | ₩63,383 | ₩63,383 | ₩61,922 | ₩63,169 | -0.34% | 4.7만 |
|---|
| 2026.09.25 | ₩63,852 | ₩65,299 | ₩62,941 | ₩63,571 | -0.44% | 2.8만 |
|---|
| 2026.09.24 | ₩61,641 | ₩64,214 | ₩61,212 | ₩63,544 | +3.09% | 3.4만 |
|---|
| 2026.09.23 | ₩62,244 | ₩62,673 | ₩61,226 | ₩61,735 | -0.82% | 2.7만 |
|---|
| 2026.09.22 | ₩60,113 | ₩62,807 | ₩60,113 | ₩62,807 | +4.48% | 4.1만 |
|---|
| 2026.09.21 | ₩59,349 | ₩60,073 | ₩58,787 | ₩59,497 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩59,550 | ₩60,301 | ₩58,385 | ₩59,899 | +0.59% | 8.8만 |
|---|
| 2026.09.17 | ₩58,840 | ₩60,314 | ₩58,840 | ₩59,617 | +1.32% | 2.6만 |
|---|
| 2026.09.16 | ₩58,787 | ₩60,783 | ₩58,666 | ₩58,733 | -0.09% | 2.6만 |
|---|
| 2026.09.15 | ₩59,309 | ₩59,684 | ₩58,907 | ₩59,684 | +0.63% | 2만 |
|---|
| 2026.09.14 | ₩60,261 | ₩60,261 | ₩58,586 | ₩59,135 | -1.87% | 2.8만 |
|---|
| 2026.09.11 | ₩60,649 | ₩60,891 | ₩59,296 | ₩59,751 | -1.48% | 2.1만 |
|---|
| 2026.09.10 | ₩59,993 | ₩59,993 | ₩59,068 | ₩59,778 | -0.36% | 2.6만 |
|---|
| 2026.09.09 | ₩59,711 | ₩60,489 | ₩58,947 | ₩60,167 | +0.76% | 2.8만 |
|---|
| 2026.09.08 | ₩60,690 | ₩60,703 | ₩59,122 | ₩59,631 | -1.74% | 2.5만 |
|---|
| 2026.09.04 | ₩58,961 | ₩60,797 | ₩58,358 | ₩60,797 | +3.11% | 1.7만 |
|---|
| 2026.09.03 | ₩60,743 | ₩60,810 | ₩58,063 | ₩59,215 | -2.51% | 2.4만 |
|---|
| 2026.09.02 | ₩59,966 | ₩61,212 | ₩59,952 | ₩60,060 | +0.16% | 3.6만 |
|---|
| 2026.09.01 | ₩59,993 | ₩60,569 | ₩57,889 | ₩59,282 | -1.18% | 2.2만 |
|---|
| 2026.08.31 | ₩60,837 | ₩60,837 | ₩59,376 | ₩59,993 | -1.39% | 2.4만 |
|---|
| 2026.08.28 | ₩59,725 | ₩61,453 | ₩59,725 | ₩60,824 | +1.84% | 2.5만 |
|---|
| 2026.08.27 | ₩59,684 | ₩60,797 | ₩59,349 | ₩60,086 | +0.67% | 2.6만 |
|---|
| 2026.08.26 | ₩61,078 | ₩61,078 | ₩59,095 | ₩60,623 | -0.75% | 1.9만 |
|---|
| 2026.08.25 | ₩60,153 | ₩61,976 | ₩59,885 | ₩61,078 | +1.54% | 2.2만 |
|---|
| 2026.08.24 | ₩60,086 | ₩61,051 | ₩59,671 | ₩60,060 | -0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩60,489 | ₩60,489 | ₩59,349 | ₩60,086 | -0.66% | 1.3만 |
|---|
| 2026.08.20 | ₩60,730 | ₩60,730 | ₩58,961 | ₩60,167 | -0.93% | 2만 |
|---|
| 2026.08.19 | ₩61,373 | ₩61,802 | ₩60,355 | ₩61,373 | 0.00% | 2.3만 |
|---|
| 2026.08.18 | ₩61,641 | ₩61,721 | ₩59,684 | ₩60,850 | -1.28% | 3만 |
|---|
| 2026.08.17 | ₩60,958 | ₩62,874 | ₩60,958 | ₩61,360 | +0.66% | 3만 |
|---|
| 2026.08.14 | ₩60,944 | ₩61,547 | ₩60,100 | ₩60,649 | -0.48% | 2만 |
|---|
| 2026.08.13 | ₩62,217 | ₩62,834 | ₩60,475 | ₩61,373 | -1.36% | 2만 |
|---|
| 2026.08.12 | ₩62,860 | ₩62,968 | ₩58,733 | ₩62,619 | -0.38% | 3.1만 |
|---|
| 2026.08.11 | ₩61,949 | ₩62,994 | ₩60,609 | ₩62,820 | +1.41% | 2.3만 |
|---|
| 2026.08.10 | ₩61,896 | ₩65,232 | ₩61,038 | ₩61,936 | +0.06% | 4.5만 |
|---|
| 2026.08.07 | ₩58,720 | ₩62,311 | ₩57,808 | ₩61,869 | +5.36% | 3.9만 |
|---|
| 2026.08.06 | ₩59,202 | ₩59,349 | ₩57,219 | ₩58,840 | -0.61% | 2.5만 |
|---|
| 2026.08.05 | ₩56,080 | ₩59,604 | ₩54,807 | ₩58,827 | +4.90% | 4.5만 |
|---|
| 2026.08.04 | ₩54,726 | ₩56,093 | ₩54,324 | ₩54,887 | +0.29% | 3.6만 |
|---|
| 2026.08.03 | ₩53,118 | ₩54,753 | ₩52,931 | ₩54,164 | +1.97% | 3.1만 |
|---|
| 2026.07.31 | ₩52,917 | ₩53,949 | ₩51,551 | ₩52,261 | -1.24% | 1.7만 |
|---|
| 2026.07.30 | ₩53,480 | ₩53,869 | ₩52,931 | ₩53,011 | -0.88% | 1.8만 |
|---|
| 2026.07.29 | ₩52,596 | ₩53,467 | ₩52,301 | ₩53,038 | +0.84% | 1.7만 |
|---|
| 2026.07.28 | ₩52,127 | ₩52,877 | ₩51,336 | ₩52,636 | +0.98% | 1.4만 |
|---|
| 2026.07.27 | ₩51,323 | ₩52,127 | ₩51,055 | ₩51,765 | +0.86% | 1.8만 |
|---|
| 2026.07.24 | ₩51,242 | ₩51,591 | ₩49,969 | ₩51,216 | -0.05% | 1.2만 |
|---|
| 2026.07.23 | ₩51,376 | ₩51,912 | ₩49,581 | ₩50,854 | -1.02% | 2.2만 |
|---|
| 2026.07.22 | ₩51,926 | ₩51,926 | ₩50,680 | ₩51,805 | -0.23% | 2.2만 |
|---|
| 2026.07.21 | ₩52,060 | ₩52,194 | ₩51,256 | ₩51,993 | -0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩53,038 | ₩53,614 | ₩51,993 | ₩52,033 | -1.89% | 1.5만 |
|---|
| 2026.07.17 | ₩53,601 | ₩54,083 | ₩52,167 | ₩52,529 | -2.00% | 1.6만 |
|---|
| 2026.07.16 | ₩52,971 | ₩54,150 | ₩51,711 | ₩54,043 | +2.02% | 1.8만 |
|---|
| 2026.07.15 | ₩51,376 | ₩53,319 | ₩51,256 | ₩52,743 | +2.66% | 1.6만 |
|---|
| 2026.07.14 | ₩51,551 | ₩52,221 | ₩51,256 | ₩51,417 | -0.26% | 1.1만 |
|---|
| 2026.07.13 | ₩50,814 | ₩52,355 | ₩50,787 | ₩51,470 | +1.29% | 1.7만 |
|---|
| 2026.07.10 | ₩50,706 | ₩51,376 | ₩50,077 | ₩50,814 | +0.21% | 1.1만 |
|---|
| 2026.07.09 | ₩50,572 | ₩50,680 | ₩49,058 | ₩50,318 | -0.50% | 1.5만 |
|---|
| 2026.07.08 | ₩49,581 | ₩50,747 | ₩48,924 | ₩50,599 | +2.05% | 1.9만 |
|---|
| 2026.07.07 | ₩52,515 | ₩52,515 | ₩50,251 | ₩50,546 | -3.75% | 1.7만 |
|---|
| 2026.07.06 | ₩52,917 | ₩52,917 | ₩50,653 | ₩51,912 | -1.90% | 2.7만 |
|---|
| 2026.07.02 | ₩53,520 | ₩53,574 | ₩52,770 | ₩52,917 | -1.13% | 1.1만 |
|---|
| 2026.07.01 | ₩52,824 | ₩53,467 | ₩51,644 | ₩53,453 | +1.19% | 2.1만 |
|---|
| 2026.06.30 | ₩52,448 | ₩52,730 | ₩51,229 | ₩52,703 | +0.49% | 1.4만 |
|---|
| 2026.06.29 | ₩50,800 | ₩52,448 | ₩50,800 | ₩52,448 | +3.24% | 1.9만 |
|---|
| 2026.06.26 | ₩51,229 | ₩51,658 | ₩50,425 | ₩50,961 | -0.52% | 9만 |
|---|
| 2026.06.25 | ₩51,430 | ₩51,912 | ₩50,438 | ₩51,229 | -0.39% | 1.4만 |
|---|
| 2026.06.24 | ₩50,814 | ₩52,355 | ₩50,814 | ₩51,778 | +1.90% | 2.1만 |
|---|
| 2026.06.23 | ₩49,621 | ₩50,438 | ₩49,514 | ₩50,385 | +1.54% | 1.5만 |
|---|
| 2026.06.22 | ₩49,983 | ₩50,519 | ₩47,732 | ₩49,500 | -0.97% | 2만 |
|---|
| 2026.06.18 | ₩49,246 | ₩50,653 | ₩49,072 | ₩49,983 | +1.50% | 3.6만 |
|---|
| 2026.06.17 | ₩49,460 | ₩49,460 | ₩47,718 | ₩48,415 | -2.11% | 1.7만 |
|---|
| 2026.06.16 | ₩49,139 | ₩49,567 | ₩48,120 | ₩48,536 | -1.23% | 1.9만 |
|---|
| 2026.06.15 | ₩49,581 | ₩49,916 | ₩48,402 | ₩48,616 | -1.95% | 1.7만 |
|---|
| 2026.06.12 | ₩48,857 | ₩49,581 | ₩45,440 | ₩49,581 | +1.48% | 1.9만 |
|---|
| 2026.06.11 | ₩48,964 | ₩48,964 | ₩47,839 | ₩48,482 | -0.99% | 8.3천 |
|---|
| 2026.06.10 | ₩48,134 | ₩48,938 | ₩45,440 | ₩48,629 | +1.03% | 4.9만 |
|---|
| 2026.06.09 | ₩46,901 | ₩48,951 | ₩46,780 | ₩48,134 | +2.63% | 2.9만 |
|---|
| 2026.06.08 | ₩47,182 | ₩47,557 | ₩46,311 | ₩46,659 | -1.11% | 1.8만 |
|---|
| 2026.06.05 | ₩47,437 | ₩47,557 | ₩46,097 | ₩47,008 | -0.90% | 8.4천 |
|---|
| 2026.06.04 | ₩46,365 | ₩47,611 | ₩46,365 | ₩47,557 | +2.57% | 6.2천 |
|---|
| 2026.06.03 | ₩47,490 | ₩47,490 | ₩45,212 | ₩45,949 | -3.24% | 2만 |
|---|
| 2026.06.02 | ₩47,772 | ₩48,040 | ₩46,646 | ₩47,812 | +0.08% | 9.8천 |
|---|
| 2026.06.01 | ₩46,834 | ₩47,986 | ₩45,963 | ₩47,866 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩48,147 | ₩48,388 | ₩47,289 | ₩47,289 | -1.78% | 1.4만 |
|---|
| 2026.05.28 | ₩48,214 | ₩48,790 | ₩47,423 | ₩48,000 | -0.44% | 2.1만 |
|---|
| 2026.05.27 | ₩48,147 | ₩49,018 | ₩48,080 | ₩48,308 | +0.33% | 1.4만 |
|---|
| 2026.05.26 | ₩46,981 | ₩48,603 | ₩46,928 | ₩48,147 | +2.48% | 2.8만 |
|---|
| 2026.05.22 | ₩47,169 | ₩47,222 | ₩46,217 | ₩46,499 | -1.42% | 1.4만 |
|---|
| 2026.05.21 | ₩46,445 | ₩46,592 | ₩45,641 | ₩46,405 | -0.09% | 1.1만 |
|---|
| 2026.05.20 | ₩44,636 | ₩46,485 | ₩44,636 | ₩46,485 | +4.14% | 1.6만 |
|---|
| 2026.05.19 | ₩46,110 | ₩47,678 | ₩43,685 | ₩45,400 | -1.54% | 9.3천 |
|---|
| 2026.05.18 | ₩46,726 | ₩47,825 | ₩46,217 | ₩46,753 | +0.06% | 2.6만 |
|---|
| 2026.05.15 | ₩45,735 | ₩46,928 | ₩45,132 | ₩46,659 | +2.02% | 2.6만 |
|---|
| 2026.05.14 | ₩45,695 | ₩46,968 | ₩44,944 | ₩46,378 | +1.50% | 1.3만 |
|---|
| 2026.05.13 | ₩44,489 | ₩45,574 | ₩44,448 | ₩45,440 | +2.14% | 1.8만 |
|---|
| 2026.05.12 | ₩46,539 | ₩46,740 | ₩44,448 | ₩44,448 | -4.49% | 1.1만 |
|---|
| 2026.05.11 | ₩45,561 | ₩47,129 | ₩45,105 | ₩46,499 | +2.06% | 1.7만 |
|---|
| 2026.05.08 | ₩45,628 | ₩46,231 | ₩44,422 | ₩45,534 | -0.21% | 1.1만 |
|---|
| 2026.05.07 | ₩43,323 | ₩46,030 | ₩43,323 | ₩45,909 | +5.97% | 1.9만 |
|---|
| 2026.05.06 | ₩42,251 | ₩43,685 | ₩42,251 | ₩43,323 | +2.54% | 1.4만 |
|---|
| 2026.05.05 | ₩42,412 | ₩42,894 | ₩42,144 | ₩42,613 | +0.47% | 1.4만 |
|---|
| 2026.05.04 | ₩43,698 | ₩44,221 | ₩42,626 | ₩42,626 | -2.45% | 1.1만 |
|---|
| 2026.05.01 | ₩43,966 | ₩44,904 | ₩43,792 | ₩44,274 | +0.70% | 1만 |
|---|
| 2026.04.30 | ₩44,730 | ₩45,105 | ₩44,180 | ₩44,207 | -1.17% | 9천 |
|---|
| 2026.04.29 | ₩46,070 | ₩46,070 | ₩44,435 | ₩44,904 | -2.53% | 1.1만 |
|---|
| 2026.04.28 | ₩45,922 | ₩46,525 | ₩45,922 | ₩46,525 | +1.31% | 4.9천 |
|---|
| 2026.04.27 | ₩45,092 | ₩46,552 | ₩45,092 | ₩46,003 | +2.02% | 2.2만 |
|---|
| 2026.04.24 | ₩44,810 | ₩45,400 | ₩43,899 | ₩45,132 | +0.72% | 1.5만 |
|---|
| 2026.04.23 | ₩45,855 | ₩46,539 | ₩44,060 | ₩45,078 | -1.69% | 5.4만 |
|---|
| 2026.04.22 | ₩46,271 | ₩46,686 | ₩45,319 | ₩45,520 | -1.62% | 2.3만 |
|---|
| 2026.04.21 | ₩46,633 | ₩47,142 | ₩45,802 | ₩45,936 | -1.49% | 1.6만 |
|---|
| 2026.04.20 | ₩46,780 | ₩47,142 | ₩46,579 | ₩46,767 | -0.03% | 8.8천 |
|---|
| 2026.04.17 | ₩46,284 | ₩47,142 | ₩46,110 | ₩47,075 | +1.71% | 1.4만 |
|---|
| 2026.04.16 | ₩45,561 | ₩46,043 | ₩45,319 | ₩45,882 | +0.71% | 8천 |
|---|
| 2026.04.15 | ₩45,949 | ₩46,512 | ₩45,226 | ₩45,949 | 0.00% | 8.5천 |
|---|
| 2026.04.14 | ₩46,298 | ₩47,142 | ₩45,762 | ₩46,217 | -0.17% | 1.4만 |
|---|
| 2026.04.13 | ₩46,070 | ₩46,566 | ₩45,708 | ₩46,271 | +0.44% | 6.7천 |
|---|
| 2026.04.10 | ₩46,928 | ₩46,928 | ₩44,904 | ₩46,405 | -1.11% | 9천 |
|---|
| 2026.04.09 | ₩45,534 | ₩47,142 | ₩44,958 | ₩47,142 | +3.53% | 2.6만 |
|---|
| 2026.04.08 | ₩45,051 | ₩45,829 | ₩43,819 | ₩45,520 | +1.04% | 2.6만 |
|---|
| 2026.04.07 | ₩42,854 | ₩44,180 | ₩42,626 | ₩43,604 | +1.75% | 2.1만 |
|---|
| 2026.04.06 | ₩43,256 | ₩43,698 | ₩42,881 | ₩43,135 | -0.28% | 9.5천 |
|---|
| 2026.04.02 | ₩42,492 | ₩43,376 | ₩42,492 | ₩43,376 | +2.08% | 5.7천 |
|---|
| 2026.04.01 | ₩42,881 | ₩43,135 | ₩42,479 | ₩43,135 | +0.59% | 5.1천 |
|---|
| 2026.03.31 | ₩43,497 | ₩43,604 | ₩42,345 | ₩42,948 | -1.26% | 1.2만 |
|---|
| 2026.03.30 | ₩43,015 | ₩43,417 | ₩42,184 | ₩42,894 | -0.28% | 1.2만 |
|---|
| 2026.03.27 | ₩42,693 | ₩42,854 | ₩41,675 | ₩42,532 | -0.38% | 1.3만 |
|---|
| 2026.03.26 | ₩43,283 | ₩43,577 | ₩42,760 | ₩43,256 | -0.06% | 9.8천 |
|---|
| 2026.03.25 | ₩44,837 | ₩44,837 | ₩42,894 | ₩43,323 | -3.38% | 9.7천 |
|---|
| 2026.03.24 | ₩44,703 | ₩45,360 | ₩44,127 | ₩44,529 | -0.39% | 1.2만 |
|---|
| 2026.03.23 | ₩43,698 | ₩44,917 | ₩43,350 | ₩44,917 | +2.79% | 2.6만 |
|---|
| 2026.03.20 | ₩43,872 | ₩43,872 | ₩42,318 | ₩42,599 | -2.90% | 2.7만 |
|---|
| 2026.03.19 | ₩42,894 | ₩44,073 | ₩42,211 | ₩44,073 | +2.75% | 7천 |
|---|
| 2026.03.18 | ₩44,797 | ₩45,172 | ₩43,202 | ₩43,497 | -2.90% | 1.2만 |
|---|
| 2026.03.17 | ₩45,494 | ₩45,762 | ₩44,797 | ₩44,797 | -1.53% | 1.5만 |
|---|
| 2026.03.16 | ₩44,221 | ₩45,561 | ₩43,752 | ₩45,266 | +2.36% | 6.2만 |
|---|
| 2026.03.13 | ₩44,623 | ₩44,623 | ₩42,706 | ₩44,234 | -0.87% | 2.6만 |
|---|
| 2026.03.12 | ₩46,003 | ₩46,177 | ₩43,859 | ₩44,649 | -2.94% | 7.7만 |
|---|
| 2026.03.11 | ₩45,159 | ₩46,177 | ₩43,041 | ₩46,003 | +1.87% | 7.5만 |
|---|
| 2026.03.10 | ₩46,231 | ₩46,231 | ₩43,216 | ₩43,229 | -6.49% | 4만 |
|---|
| 2026.03.09 | ₩41,554 | ₩43,658 | ₩41,139 | ₩42,814 | +3.03% | 2.3만 |
|---|
| 2026.03.06 | ₩41,340 | ₩42,331 | ₩40,040 | ₩41,621 | +0.68% | 1만 |
|---|
| 2026.03.05 | ₩43,524 | ₩43,524 | ₩41,943 | ₩41,943 | -3.63% | 6.9천 |
|---|
| 2026.03.04 | ₩44,408 | ₩44,408 | ₩42,814 | ₩44,221 | -0.42% | 7.1천 |
|---|
| 2026.03.03 | ₩42,693 | ₩44,207 | ₩42,693 | ₩43,524 | +1.95% | 1만 |
|---|
| 2026.03.02 | ₩42,264 | ₩43,711 | ₩42,251 | ₩42,532 | +0.63% | 7.3천 |
|---|
| 2026.02.27 | ₩43,484 | ₩43,604 | ₩41,902 | ₩41,902 | -3.64% | 7.7천 |
|---|
| 2026.02.26 | ₩42,854 | ₩43,537 | ₩41,567 | ₩43,537 | +1.59% | 4.9천 |
|---|
| 2026.02.25 | ₩41,943 | ₩42,827 | ₩41,943 | ₩42,747 | +1.92% | 4.2천 |
|---|
| 2026.02.24 | ₩41,594 | ₩42,224 | ₩41,594 | ₩42,211 | +1.48% | 3.4천 |
|---|
| 2026.02.23 | ₩42,814 | ₩43,671 | ₩41,675 | ₩41,675 | -2.66% | 1만 |
|---|
| 2026.02.20 | ₩42,733 | ₩43,417 | ₩42,572 | ₩42,961 | +0.53% | 6.1천 |
|---|
| 2026.02.19 | ₩42,036 | ₩42,894 | ₩41,916 | ₩42,894 | +2.04% | 5.8천 |
|---|
| 2026.02.18 | ₩42,063 | ₩42,613 | ₩42,063 | ₩42,519 | +1.08% | 6천 |
|---|
| 2026.02.17 | ₩41,688 | ₩43,202 | ₩41,688 | ₩42,170 | +1.16% | 6.5천 |
|---|
| 2026.02.13 | ₩42,371 | ₩43,122 | ₩42,211 | ₩42,211 | -0.38% | 5.5천 |
|---|
| 2026.02.12 | ₩42,197 | ₩42,237 | ₩41,862 | ₩42,144 | -0.13% | 6천 |
|---|
| 2026.02.11 | ₩42,224 | ₩42,505 | ₩41,795 | ₩42,345 | +0.29% | 5.8천 |
|---|
| 2026.02.10 | ₩43,698 | ₩43,698 | ₩41,675 | ₩41,768 | -4.42% | 1.3만 |
|---|
| 2026.02.09 | ₩44,221 | ₩44,864 | ₩41,983 | ₩42,077 | -4.85% | 1.2만 |
|---|
| 2026.02.06 | ₩44,207 | ₩44,489 | ₩43,859 | ₩43,993 | -0.48% | 1만 |
|---|
| 2026.02.05 | ₩43,859 | ₩44,288 | ₩43,805 | ₩43,872 | +0.03% | 5.4천 |
|---|
| 2026.02.04 | ₩43,350 | ₩44,274 | ₩42,867 | ₩44,221 | +2.01% | 7.6천 |
|---|
| 2026.02.03 | ₩43,082 | ₩43,082 | ₩41,862 | ₩42,747 | -0.78% | 5.9천 |
|---|
| 2026.02.02 | ₩42,639 | ₩43,269 | ₩42,639 | ₩43,015 | +0.88% | 1.5만 |
|---|
| 2026.01.30 | ₩41,447 | ₩42,452 | ₩41,447 | ₩42,371 | +2.23% | 1.4만 |
|---|
| 2026.01.29 | ₩40,147 | ₩41,527 | ₩40,080 | ₩41,447 | +3.24% | 1.1만 |
|---|
| 2026.01.28 | ₩40,375 | ₩40,670 | ₩40,187 | ₩40,375 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩40,857 | ₩41,527 | ₩40,857 | ₩40,871 | +0.03% | 7.6천 |
|---|
| 2026.01.26 | ₩41,206 | ₩41,487 | ₩40,629 | ₩40,951 | -0.62% | 9.2천 |
|---|
| 2026.01.23 | ₩41,514 | ₩42,170 | ₩41,206 | ₩41,206 | -0.74% | 5.1천 |
|---|
| 2026.01.22 | ₩42,653 | ₩43,805 | ₩41,862 | ₩42,197 | -1.07% | 1.1만 |
|---|
| 2026.01.21 | ₩40,991 | ₩42,840 | ₩40,991 | ₩42,814 | +4.45% | 8.3천 |
|---|
| 2026.01.20 | ₩40,670 | ₩41,581 | ₩40,589 | ₩40,924 | +0.63% | 7.5천 |
|---|
| 2026.01.16 | ₩41,795 | ₩42,559 | ₩41,353 | ₩41,353 | -1.06% | 1.1만 |
|---|
| 2026.01.15 | ₩41,259 | ₩42,023 | ₩41,259 | ₩42,023 | +1.85% | 6.1천 |
|---|
| 2026.01.14 | ₩40,683 | ₩41,072 | ₩40,616 | ₩41,072 | +0.96% | 5.2천 |
|---|
| 2026.01.13 | ₩41,232 | ₩41,902 | ₩41,232 | ₩41,246 | +0.03% | 8.3천 |
|---|
| 2026.01.12 | ₩41,366 | ₩42,505 | ₩41,031 | ₩41,353 | -0.03% | 9.2천 |
|---|
| 2026.01.09 | ₩42,385 | ₩42,680 | ₩40,951 | ₩41,500 | -2.09% | 1.3만 |
|---|
| 2026.01.08 | ₩40,375 | ₩42,546 | ₩40,375 | ₩42,291 | +4.75% | 8.3천 |
|---|
| 2026.01.07 | ₩40,375 | ₩40,750 | ₩40,375 | ₩40,388 | +0.03% | 6.2천 |
|---|
| 2026.01.06 | ₩40,576 | ₩41,634 | ₩40,509 | ₩40,857 | +0.69% | 1.2만 |
|---|
| 2026.01.05 | ₩40,616 | ₩42,639 | ₩40,509 | ₩41,058 | +1.09% | 8.7천 |
|---|
| 2026.01.02 | ₩41,045 | ₩41,072 | ₩40,375 | ₩40,643 | -0.98% | 7.2천 |
|---|
| 2025.12.31 | ₩41,286 | ₩41,286 | ₩40,495 | ₩40,991 | -0.71% | 9.8천 |
|---|
| 2025.12.30 | ₩41,943 | ₩41,996 | ₩41,192 | ₩41,259 | -1.63% | 6.5천 |
|---|
| 2025.12.29 | ₩41,728 | ₩42,854 | ₩40,964 | ₩41,929 | +0.48% | 1.5만 |
|---|
| 2025.12.26 | ₩41,541 | ₩42,398 | ₩41,541 | ₩41,983 | +1.06% | 9.3천 |
|---|
| 2025.12.24 | ₩41,742 | ₩42,237 | ₩40,951 | ₩41,366 | -0.90% | 1만 |
|---|
| 2025.12.23 | ₩43,162 | ₩44,140 | ₩42,572 | ₩42,572 | -1.37% | 6.4천 |
|---|
| 2025.12.22 | ₩44,006 | ₩44,006 | ₩43,202 | ₩43,443 | -1.28% | 9.8천 |
|---|
| 2025.12.19 | ₩45,748 | ₩45,748 | ₩43,162 | ₩43,738 | -4.39% | 3만 |
|---|
| 2025.12.18 | ₩45,762 | ₩46,150 | ₩45,480 | ₩45,721 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩45,373 | ₩45,762 | ₩44,864 | ₩45,480 | +0.24% | 2.1만 |
|---|
| 2025.12.16 | ₩45,333 | ₩45,788 | ₩45,092 | ₩45,681 | +0.77% | 1.6만 |
|---|
| 2025.12.15 | ₩43,765 | ₩45,654 | ₩42,479 | ₩45,360 | +3.64% | 2.9만 |
|---|
| 2025.12.12 | ₩44,958 | ₩45,172 | ₩44,020 | ₩44,207 | -1.67% | 9천 |
|---|
| 2025.12.11 | ₩44,891 | ₩45,762 | ₩44,542 | ₩44,877 | -0.03% | 2.1만 |
|---|
| 2025.12.10 | ₩42,425 | ₩44,716 | ₩42,425 | ₩44,596 | +5.12% | 4.2만 |
|---|
| 2025.12.09 | ₩40,710 | ₩42,988 | ₩40,643 | ₩42,653 | +4.77% | 2만 |
|---|
| 2025.12.08 | ₩41,407 | ₩41,433 | ₩40,951 | ₩41,018 | -0.94% | 9.4천 |
|---|
| 2025.12.05 | ₩41,313 | ₩41,956 | ₩40,469 | ₩41,326 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩42,211 | ₩42,278 | ₩40,871 | ₩41,286 | -2.19% | 1.2만 |
|---|
| 2025.12.03 | ₩40,656 | ₩42,720 | ₩40,656 | ₩42,599 | +4.78% | 2.1만 |
|---|
| 2025.12.02 | ₩40,281 | ₩40,670 | ₩39,611 | ₩40,415 | +0.33% | 9.3천 |
|---|
| 2025.12.01 | ₩40,093 | ₩40,495 | ₩40,040 | ₩40,214 | +0.30% | 9.6천 |
|---|
| 2025.11.28 | ₩40,040 | ₩40,964 | ₩39,892 | ₩40,147 | +0.27% | 8.5천 |
|---|
| 2025.11.26 | ₩40,040 | ₩41,179 | ₩40,040 | ₩40,616 | +1.44% | 1.6만 |
|---|
| 2025.11.25 | ₩39,611 | ₩40,536 | ₩38,445 | ₩40,415 | +2.03% | 2만 |
|---|
| 2025.11.24 | ₩38,901 | ₩39,504 | ₩38,459 | ₩39,423 | +1.34% | 1.3만 |
|---|
| 2025.11.21 | ₩37,105 | ₩38,847 | ₩37,105 | ₩38,847 | +4.69% | 1.8만 |
|---|
| 2025.11.20 | ₩37,949 | ₩38,217 | ₩37,119 | ₩37,320 | -1.66% | 1.8만 |
|---|
| 2025.11.19 | ₩37,802 | ₩38,271 | ₩36,516 | ₩37,092 | -1.88% | 2.9만 |
|---|
| 2025.11.18 | ₩38,472 | ₩39,289 | ₩37,159 | ₩38,164 | -0.80% | 2.8만 |
|---|
| 2025.11.17 | ₩43,899 | ₩44,609 | ₩38,512 | ₩38,820 | -11.57% | 4.3만 |
|---|
| 2025.11.14 | ₩44,462 | ₩46,807 | ₩43,953 | ₩46,579 | +4.76% | 6.1만 |
|---|
| 2025.11.13 | ₩45,105 | ₩46,204 | ₩44,663 | ₩44,663 | -0.98% | 3.2만 |
|---|
| 2025.11.12 | ₩44,381 | ₩45,373 | ₩43,028 | ₩44,984 | +1.36% | 2.1만 |
|---|
| 2025.11.11 | ₩44,020 | ₩44,502 | ₩43,618 | ₩44,234 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩43,886 | ₩44,167 | ₩43,430 | ₩43,752 | -0.31% | 9.3천 |
|---|
| 2025.11.07 | ₩41,608 | ₩43,175 | ₩41,500 | ₩43,175 | +3.77% | 7.7천 |
|---|
| 2025.11.06 | ₩41,567 | ₩41,902 | ₩40,737 | ₩41,246 | -0.77% | 8.3천 |
|---|
| 2025.11.05 | ₩38,941 | ₩42,211 | ₩38,941 | ₩42,010 | +7.88% | 2.1만 |
|---|
| 2025.11.04 | ₩38,191 | ₩39,477 | ₩37,789 | ₩37,789 | -1.05% | 1만 |
|---|
| 2025.11.03 | ₩38,593 | ₩38,995 | ₩38,150 | ₩38,284 | -0.80% | 8.4천 |
|---|
| 2025.10.31 | ₩38,901 | ₩39,490 | ₩38,405 | ₩38,418 | -1.24% | 1.3만 |
|---|
| 2025.10.30 | ₩38,459 | ₩39,263 | ₩38,459 | ₩39,263 | +2.09% | 2.2만 |
|---|
| 2025.10.29 | ₩39,102 | ₩39,464 | ₩38,445 | ₩38,861 | -0.62% | 1만 |
|---|
| 2025.10.28 | ₩39,544 | ₩39,906 | ₩39,330 | ₩39,330 | -0.54% | 9.4천 |
|---|
| 2025.10.27 | ₩40,227 | ₩40,227 | ₩39,624 | ₩40,000 | -0.57% | 8천 |
|---|
| 2025.10.24 | ₩40,482 | ₩40,482 | ₩39,919 | ₩40,187 | -0.73% | 4.7천 |
|---|
| 2025.10.23 | ₩39,799 | ₩40,335 | ₩39,799 | ₩40,013 | +0.54% | 3.2천 |
|---|
| 2025.10.22 | ₩39,544 | ₩40,442 | ₩39,544 | ₩40,067 | +1.32% | 1.1만 |
|---|
| 2025.10.21 | ₩38,941 | ₩39,933 | ₩38,941 | ₩39,906 | +2.48% | 6.8천 |
|---|
| 2025.10.20 | ₩39,504 | ₩39,504 | ₩38,619 | ₩38,954 | -1.39% | 8.8천 |
|---|
| 2025.10.17 | ₩38,485 | ₩38,941 | ₩38,204 | ₩38,646 | +0.42% | 7.7천 |
|---|
| 2025.10.16 | ₩38,861 | ₩38,861 | ₩38,057 | ₩38,271 | -1.52% | 1.1만 |
|---|
| 2025.10.15 | ₩39,062 | ₩39,115 | ₩38,660 | ₩38,995 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩38,070 | ₩38,954 | ₩38,070 | ₩38,794 | +1.90% | 1.1만 |
|---|
| 2025.10.13 | ₩38,016 | ₩38,539 | ₩37,159 | ₩38,526 | +1.34% | 1만 |
|---|
| 2025.10.10 | ₩38,901 | ₩38,995 | ₩37,172 | ₩37,494 | -3.62% | 1.8만 |
|---|