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 | ₩69,555 | ₩70,092 | ₩68,710 | ₩69,019 | -0.77% | 2.1만 |
| 2026.10.08 | ₩69,300 | ₩70,387 | ₩69,300 | ₩69,770 | +0.68% | 2.9만 |
| 2026.10.07 | ₩67,543 | ₩70,199 | ₩67,369 | ₩69,099 | +2.30% | 3.1만 |
| 2026.10.06 | ₩67,342 | ₩69,072 | ₩67,315 | ₩68,348 | +1.49% | 2만 |
| 2026.10.05 | ₩67,959 | ₩68,549 | ₩67,061 | ₩67,315 | -0.95% | 3.2만 |
| 2026.10.02 | ₩67,852 | ₩69,072 | ₩67,557 | ₩68,254 | +0.59% | 3만 |
| 2026.10.01 | ₩64,901 | ₩67,704 | ₩64,901 | ₩67,342 | +3.76% | 5.8만 |
| 2026.09.30 | ₩65,156 | ₩66,148 | ₩64,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,928 |
| -0.35% |
| 5.2만 |
| 2026.09.29 | ₩63,171 | ₩65,518 | ₩61,830 | ₩65,008 | +2.91% | 3.3만 |
|---|
| 2026.09.28 | ₩63,439 | ₩63,439 | ₩61,977 | ₩63,225 | -0.34% | 4.7만 |
|---|
| 2026.09.25 | ₩63,909 | ₩65,357 | ₩62,997 | ₩63,627 | -0.44% | 2.8만 |
|---|
| 2026.09.24 | ₩61,696 | ₩64,271 | ₩61,266 | ₩63,600 | +3.09% | 3.4만 |
|---|
| 2026.09.23 | ₩62,299 | ₩62,728 | ₩61,280 | ₩61,790 | -0.82% | 2.7만 |
|---|
| 2026.09.22 | ₩60,167 | ₩62,863 | ₩60,167 | ₩62,863 | +4.48% | 4.1만 |
|---|
| 2026.09.21 | ₩59,402 | ₩60,126 | ₩58,839 | ₩59,550 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩59,603 | ₩60,354 | ₩58,437 | ₩59,952 | +0.59% | 8.8만 |
|---|
| 2026.09.17 | ₩58,893 | ₩60,368 | ₩58,893 | ₩59,670 | +1.32% | 2.6만 |
|---|
| 2026.09.16 | ₩58,839 | ₩60,837 | ₩58,718 | ₩58,785 | -0.09% | 2.6만 |
|---|
| 2026.09.15 | ₩59,362 | ₩59,737 | ₩58,960 | ₩59,737 | +0.63% | 2만 |
|---|
| 2026.09.14 | ₩60,314 | ₩60,314 | ₩58,638 | ₩59,188 | -1.87% | 2.8만 |
|---|
| 2026.09.11 | ₩60,703 | ₩60,945 | ₩59,349 | ₩59,805 | -1.48% | 2.1만 |
|---|
| 2026.09.10 | ₩60,046 | ₩60,046 | ₩59,121 | ₩59,831 | -0.36% | 2.6만 |
|---|
| 2026.09.09 | ₩59,764 | ₩60,542 | ₩59,000 | ₩60,220 | +0.76% | 2.8만 |
|---|
| 2026.09.08 | ₩60,743 | ₩60,757 | ₩59,174 | ₩59,684 | -1.74% | 2.5만 |
|---|
| 2026.09.04 | ₩59,013 | ₩60,851 | ₩58,410 | ₩60,851 | +3.11% | 1.7만 |
|---|
| 2026.09.03 | ₩60,797 | ₩60,864 | ₩58,115 | ₩59,268 | -2.51% | 2.4만 |
|---|
| 2026.09.02 | ₩60,019 | ₩61,266 | ₩60,006 | ₩60,113 | +0.16% | 3.6만 |
|---|
| 2026.09.01 | ₩60,046 | ₩60,623 | ₩57,940 | ₩59,335 | -1.18% | 2.2만 |
|---|
| 2026.08.31 | ₩60,891 | ₩60,891 | ₩59,429 | ₩60,046 | -1.39% | 2.4만 |
|---|
| 2026.08.28 | ₩59,778 | ₩61,508 | ₩59,778 | ₩60,878 | +1.84% | 2.5만 |
|---|
| 2026.08.27 | ₩59,737 | ₩60,851 | ₩59,402 | ₩60,140 | +0.67% | 2.6만 |
|---|
| 2026.08.26 | ₩61,132 | ₩61,132 | ₩59,147 | ₩60,676 | -0.75% | 1.9만 |
|---|
| 2026.08.25 | ₩60,207 | ₩62,031 | ₩59,939 | ₩61,132 | +1.54% | 2.2만 |
|---|
| 2026.08.24 | ₩60,140 | ₩61,106 | ₩59,724 | ₩60,113 | -0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩60,542 | ₩60,542 | ₩59,402 | ₩60,140 | -0.66% | 1.3만 |
|---|
| 2026.08.20 | ₩60,784 | ₩60,784 | ₩59,013 | ₩60,220 | -0.93% | 2만 |
|---|
| 2026.08.19 | ₩61,427 | ₩61,857 | ₩60,408 | ₩61,427 | 0.00% | 2.3만 |
|---|
| 2026.08.18 | ₩61,696 | ₩61,776 | ₩59,737 | ₩60,904 | -1.28% | 3만 |
|---|
| 2026.08.17 | ₩61,012 | ₩62,930 | ₩61,012 | ₩61,414 | +0.66% | 3만 |
|---|
| 2026.08.14 | ₩60,998 | ₩61,602 | ₩60,153 | ₩60,703 | -0.48% | 2만 |
|---|
| 2026.08.13 | ₩62,272 | ₩62,889 | ₩60,529 | ₩61,427 | -1.36% | 2만 |
|---|
| 2026.08.12 | ₩62,916 | ₩63,023 | ₩58,785 | ₩62,675 | -0.38% | 3.1만 |
|---|
| 2026.08.11 | ₩62,004 | ₩63,050 | ₩60,663 | ₩62,876 | +1.41% | 2.3만 |
|---|
| 2026.08.10 | ₩61,950 | ₩65,290 | ₩61,092 | ₩61,991 | +0.06% | 4.5만 |
|---|
| 2026.08.07 | ₩58,772 | ₩62,366 | ₩57,860 | ₩61,924 | +5.36% | 3.9만 |
|---|
| 2026.08.06 | ₩59,255 | ₩59,402 | ₩57,270 | ₩58,893 | -0.61% | 2.5만 |
|---|
| 2026.08.05 | ₩56,130 | ₩59,657 | ₩54,855 | ₩58,879 | +4.90% | 4.5만 |
|---|
| 2026.08.04 | ₩54,775 | ₩56,143 | ₩54,373 | ₩54,936 | +0.29% | 3.6만 |
|---|
| 2026.08.03 | ₩53,166 | ₩54,802 | ₩52,978 | ₩54,212 | +1.97% | 3.1만 |
|---|
| 2026.07.31 | ₩52,964 | ₩53,997 | ₩51,596 | ₩52,307 | -1.24% | 1.7만 |
|---|
| 2026.07.30 | ₩53,528 | ₩53,917 | ₩52,978 | ₩53,058 | -0.88% | 1.8만 |
|---|
| 2026.07.29 | ₩52,642 | ₩53,514 | ₩52,347 | ₩53,085 | +0.84% | 1.7만 |
|---|
| 2026.07.28 | ₩52,173 | ₩52,924 | ₩51,382 | ₩52,683 | +0.98% | 1.4만 |
|---|
| 2026.07.27 | ₩51,368 | ₩52,173 | ₩51,100 | ₩51,811 | +0.86% | 1.8만 |
|---|
| 2026.07.24 | ₩51,288 | ₩51,637 | ₩50,014 | ₩51,261 | -0.05% | 1.2만 |
|---|
| 2026.07.23 | ₩51,422 | ₩51,958 | ₩49,625 | ₩50,899 | -1.02% | 2.2만 |
|---|
| 2026.07.22 | ₩51,972 | ₩51,972 | ₩50,725 | ₩51,851 | -0.23% | 2.2만 |
|---|
| 2026.07.21 | ₩52,106 | ₩52,240 | ₩51,301 | ₩52,039 | -0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩53,085 | ₩53,662 | ₩52,039 | ₩52,079 | -1.89% | 1.5만 |
|---|
| 2026.07.17 | ₩53,648 | ₩54,131 | ₩52,213 | ₩52,575 | -2.00% | 1.6만 |
|---|
| 2026.07.16 | ₩53,018 | ₩54,198 | ₩51,757 | ₩54,091 | +2.02% | 1.8만 |
|---|
| 2026.07.15 | ₩51,422 | ₩53,367 | ₩51,301 | ₩52,790 | +2.66% | 1.6만 |
|---|
| 2026.07.14 | ₩51,596 | ₩52,267 | ₩51,301 | ₩51,462 | -0.26% | 1.1만 |
|---|
| 2026.07.13 | ₩50,859 | ₩52,401 | ₩50,832 | ₩51,516 | +1.29% | 1.7만 |
|---|
| 2026.07.10 | ₩50,751 | ₩51,422 | ₩50,121 | ₩50,859 | +0.21% | 1.1만 |
|---|
| 2026.07.09 | ₩50,617 | ₩50,725 | ₩49,102 | ₩50,362 | -0.50% | 1.5만 |
|---|
| 2026.07.08 | ₩49,625 | ₩50,792 | ₩48,968 | ₩50,644 | +2.05% | 1.9만 |
|---|
| 2026.07.07 | ₩52,562 | ₩52,562 | ₩50,295 | ₩50,590 | -3.75% | 1.7만 |
|---|
| 2026.07.06 | ₩52,964 | ₩52,964 | ₩50,698 | ₩51,958 | -1.90% | 2.7만 |
|---|
| 2026.07.02 | ₩53,568 | ₩53,622 | ₩52,817 | ₩52,964 | -1.13% | 1.1만 |
|---|
| 2026.07.01 | ₩52,870 | ₩53,514 | ₩51,690 | ₩53,501 | +1.19% | 2.1만 |
|---|
| 2026.06.30 | ₩52,495 | ₩52,777 | ₩51,274 | ₩52,750 | +0.49% | 1.4만 |
|---|
| 2026.06.29 | ₩50,845 | ₩52,495 | ₩50,845 | ₩52,495 | +3.24% | 1.9만 |
|---|
| 2026.06.26 | ₩51,274 | ₩51,704 | ₩50,470 | ₩51,006 | -0.52% | 9만 |
|---|
| 2026.06.25 | ₩51,476 | ₩51,958 | ₩50,483 | ₩51,274 | -0.39% | 1.4만 |
|---|
| 2026.06.24 | ₩50,859 | ₩52,401 | ₩50,859 | ₩51,824 | +1.90% | 2.1만 |
|---|
| 2026.06.23 | ₩49,665 | ₩50,483 | ₩49,558 | ₩50,429 | +1.54% | 1.5만 |
|---|
| 2026.06.22 | ₩50,027 | ₩50,564 | ₩47,774 | ₩49,544 | -0.97% | 2만 |
|---|
| 2026.06.18 | ₩49,289 | ₩50,698 | ₩49,115 | ₩50,027 | +1.50% | 3.6만 |
|---|
| 2026.06.17 | ₩49,504 | ₩49,504 | ₩47,760 | ₩48,458 | -2.11% | 1.7만 |
|---|
| 2026.06.16 | ₩49,182 | ₩49,611 | ₩48,163 | ₩48,579 | -1.23% | 1.9만 |
|---|
| 2026.06.15 | ₩49,625 | ₩49,960 | ₩48,445 | ₩48,659 | -1.95% | 1.7만 |
|---|
| 2026.06.12 | ₩48,901 | ₩49,625 | ₩45,480 | ₩49,625 | +1.48% | 1.9만 |
|---|
| 2026.06.11 | ₩49,008 | ₩49,008 | ₩47,881 | ₩48,525 | -0.99% | 8.3천 |
|---|
| 2026.06.10 | ₩48,176 | ₩48,981 | ₩45,480 | ₩48,673 | +1.03% | 4.9만 |
|---|
| 2026.06.09 | ₩46,942 | ₩48,994 | ₩46,822 | ₩48,176 | +2.63% | 2.9만 |
|---|
| 2026.06.08 | ₩47,224 | ₩47,600 | ₩46,352 | ₩46,701 | -1.11% | 1.8만 |
|---|
| 2026.06.05 | ₩47,479 | ₩47,600 | ₩46,138 | ₩47,050 | -0.90% | 8.4천 |
|---|
| 2026.06.04 | ₩46,406 | ₩47,653 | ₩46,406 | ₩47,600 | +2.57% | 6.2천 |
|---|
| 2026.06.03 | ₩47,532 | ₩47,532 | ₩45,252 | ₩45,990 | -3.24% | 2만 |
|---|
| 2026.06.02 | ₩47,814 | ₩48,082 | ₩46,688 | ₩47,854 | +0.08% | 9.8천 |
|---|
| 2026.06.01 | ₩46,875 | ₩48,029 | ₩46,004 | ₩47,908 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩48,190 | ₩48,431 | ₩47,331 | ₩47,331 | -1.78% | 1.4만 |
|---|
| 2026.05.28 | ₩48,257 | ₩48,833 | ₩47,465 | ₩48,042 | -0.44% | 2.1만 |
|---|
| 2026.05.27 | ₩48,190 | ₩49,061 | ₩48,123 | ₩48,351 | +0.33% | 1.4만 |
|---|
| 2026.05.26 | ₩47,023 | ₩48,646 | ₩46,969 | ₩48,190 | +2.48% | 2.8만 |
|---|
| 2026.05.22 | ₩47,211 | ₩47,264 | ₩46,258 | ₩46,540 | -1.42% | 1.4만 |
|---|
| 2026.05.21 | ₩46,486 | ₩46,634 | ₩45,682 | ₩46,446 | -0.09% | 1.1만 |
|---|
| 2026.05.20 | ₩44,676 | ₩46,527 | ₩44,676 | ₩46,527 | +4.14% | 1.6만 |
|---|
| 2026.05.19 | ₩46,151 | ₩47,720 | ₩43,723 | ₩45,440 | -1.54% | 9.3천 |
|---|
| 2026.05.18 | ₩46,768 | ₩47,868 | ₩46,258 | ₩46,795 | +0.06% | 2.6만 |
|---|
| 2026.05.15 | ₩45,775 | ₩46,969 | ₩45,172 | ₩46,701 | +2.02% | 2.6만 |
|---|
| 2026.05.14 | ₩45,735 | ₩47,009 | ₩44,984 | ₩46,419 | +1.50% | 1.3만 |
|---|
| 2026.05.13 | ₩44,528 | ₩45,615 | ₩44,488 | ₩45,480 | +2.14% | 1.8만 |
|---|
| 2026.05.12 | ₩46,580 | ₩46,781 | ₩44,488 | ₩44,488 | -4.49% | 1.1만 |
|---|
| 2026.05.11 | ₩45,601 | ₩47,170 | ₩45,145 | ₩46,540 | +2.06% | 1.7만 |
|---|
| 2026.05.08 | ₩45,668 | ₩46,272 | ₩44,461 | ₩45,574 | -0.21% | 1.1만 |
|---|
| 2026.05.07 | ₩43,361 | ₩46,071 | ₩43,361 | ₩45,950 | +5.97% | 1.9만 |
|---|
| 2026.05.06 | ₩42,288 | ₩43,723 | ₩42,288 | ₩43,361 | +2.54% | 1.4만 |
|---|
| 2026.05.05 | ₩42,449 | ₩42,932 | ₩42,181 | ₩42,650 | +0.47% | 1.4만 |
|---|
| 2026.05.04 | ₩43,737 | ₩44,260 | ₩42,664 | ₩42,664 | -2.45% | 1.1만 |
|---|
| 2026.05.01 | ₩44,005 | ₩44,944 | ₩43,831 | ₩44,314 | +0.70% | 1만 |
|---|
| 2026.04.30 | ₩44,770 | ₩45,145 | ₩44,220 | ₩44,247 | -1.17% | 9천 |
|---|
| 2026.04.29 | ₩46,111 | ₩46,111 | ₩44,475 | ₩44,944 | -2.53% | 1.1만 |
|---|
| 2026.04.28 | ₩45,963 | ₩46,567 | ₩45,963 | ₩46,567 | +1.31% | 4.9천 |
|---|
| 2026.04.27 | ₩45,132 | ₩46,594 | ₩45,132 | ₩46,044 | +2.02% | 2.2만 |
|---|
| 2026.04.24 | ₩44,850 | ₩45,440 | ₩43,938 | ₩45,172 | +0.72% | 1.5만 |
|---|
| 2026.04.23 | ₩45,896 | ₩46,580 | ₩44,099 | ₩45,118 | -1.69% | 5.4만 |
|---|
| 2026.04.22 | ₩46,312 | ₩46,728 | ₩45,360 | ₩45,561 | -1.62% | 2.3만 |
|---|
| 2026.04.21 | ₩46,674 | ₩47,184 | ₩45,843 | ₩45,977 | -1.49% | 1.6만 |
|---|
| 2026.04.20 | ₩46,822 | ₩47,184 | ₩46,620 | ₩46,808 | -0.03% | 8.8천 |
|---|
| 2026.04.17 | ₩46,325 | ₩47,184 | ₩46,151 | ₩47,117 | +1.71% | 1.4만 |
|---|
| 2026.04.16 | ₩45,601 | ₩46,084 | ₩45,360 | ₩45,923 | +0.71% | 8천 |
|---|
| 2026.04.15 | ₩45,990 | ₩46,553 | ₩45,266 | ₩45,990 | 0.00% | 8.5천 |
|---|
| 2026.04.14 | ₩46,339 | ₩47,184 | ₩45,802 | ₩46,258 | -0.17% | 1.4만 |
|---|
| 2026.04.13 | ₩46,111 | ₩46,607 | ₩45,749 | ₩46,312 | +0.44% | 6.7천 |
|---|
| 2026.04.10 | ₩46,969 | ₩46,969 | ₩44,944 | ₩46,446 | -1.11% | 9천 |
|---|
| 2026.04.09 | ₩45,574 | ₩47,184 | ₩44,998 | ₩47,184 | +3.53% | 2.6만 |
|---|
| 2026.04.08 | ₩45,091 | ₩45,869 | ₩43,858 | ₩45,561 | +1.04% | 2.6만 |
|---|
| 2026.04.07 | ₩42,892 | ₩44,220 | ₩42,664 | ₩43,643 | +1.75% | 2.1만 |
|---|
| 2026.04.06 | ₩43,294 | ₩43,737 | ₩42,919 | ₩43,174 | -0.28% | 9.5천 |
|---|
| 2026.04.02 | ₩42,530 | ₩43,415 | ₩42,530 | ₩43,415 | +2.08% | 5.7천 |
|---|
| 2026.04.01 | ₩42,919 | ₩43,174 | ₩42,516 | ₩43,174 | +0.59% | 5.1천 |
|---|
| 2026.03.31 | ₩43,536 | ₩43,643 | ₩42,382 | ₩42,986 | -1.26% | 1.2만 |
|---|
| 2026.03.30 | ₩43,053 | ₩43,455 | ₩42,221 | ₩42,932 | -0.28% | 1.2만 |
|---|
| 2026.03.27 | ₩42,731 | ₩42,892 | ₩41,712 | ₩42,570 | -0.38% | 1.3만 |
|---|
| 2026.03.26 | ₩43,321 | ₩43,616 | ₩42,798 | ₩43,294 | -0.06% | 9.8천 |
|---|
| 2026.03.25 | ₩44,877 | ₩44,877 | ₩42,932 | ₩43,361 | -3.38% | 9.7천 |
|---|
| 2026.03.24 | ₩44,743 | ₩45,400 | ₩44,166 | ₩44,568 | -0.39% | 1.2만 |
|---|
| 2026.03.23 | ₩43,737 | ₩44,957 | ₩43,388 | ₩44,957 | +2.79% | 2.6만 |
|---|
| 2026.03.20 | ₩43,911 | ₩43,911 | ₩42,355 | ₩42,637 | -2.90% | 2.7만 |
|---|
| 2026.03.19 | ₩42,932 | ₩44,112 | ₩42,248 | ₩44,112 | +2.75% | 7천 |
|---|
| 2026.03.18 | ₩44,837 | ₩45,212 | ₩43,241 | ₩43,536 | -2.90% | 1.2만 |
|---|
| 2026.03.17 | ₩45,534 | ₩45,802 | ₩44,837 | ₩44,837 | -1.53% | 1.5만 |
|---|
| 2026.03.16 | ₩44,260 | ₩45,601 | ₩43,791 | ₩45,306 | +2.36% | 6.2만 |
|---|
| 2026.03.13 | ₩44,662 | ₩44,662 | ₩42,744 | ₩44,273 | -0.87% | 2.6만 |
|---|
| 2026.03.12 | ₩46,044 | ₩46,218 | ₩43,898 | ₩44,689 | -2.94% | 7.7만 |
|---|
| 2026.03.11 | ₩45,199 | ₩46,218 | ₩43,080 | ₩46,044 | +1.87% | 7.5만 |
|---|
| 2026.03.10 | ₩46,272 | ₩46,272 | ₩43,254 | ₩43,267 | -6.49% | 4만 |
|---|
| 2026.03.09 | ₩41,591 | ₩43,697 | ₩41,175 | ₩42,852 | +3.03% | 2.3만 |
|---|
| 2026.03.06 | ₩41,376 | ₩42,369 | ₩40,075 | ₩41,658 | +0.68% | 1만 |
|---|
| 2026.03.05 | ₩43,563 | ₩43,563 | ₩41,980 | ₩41,980 | -3.63% | 6.9천 |
|---|
| 2026.03.04 | ₩44,448 | ₩44,448 | ₩42,852 | ₩44,260 | -0.42% | 7.1천 |
|---|
| 2026.03.03 | ₩42,731 | ₩44,247 | ₩42,731 | ₩43,563 | +1.95% | 1만 |
|---|
| 2026.03.02 | ₩42,302 | ₩43,750 | ₩42,288 | ₩42,570 | +0.63% | 7.3천 |
|---|
| 2026.02.27 | ₩43,522 | ₩43,643 | ₩41,940 | ₩41,940 | -3.64% | 7.7천 |
|---|
| 2026.02.26 | ₩42,892 | ₩43,576 | ₩41,604 | ₩43,576 | +1.59% | 4.9천 |
|---|
| 2026.02.25 | ₩41,980 | ₩42,865 | ₩41,980 | ₩42,785 | +1.92% | 4.2천 |
|---|
| 2026.02.24 | ₩41,631 | ₩42,262 | ₩41,631 | ₩42,248 | +1.48% | 3.4천 |
|---|
| 2026.02.23 | ₩42,852 | ₩43,710 | ₩41,712 | ₩41,712 | -2.66% | 1만 |
|---|
| 2026.02.20 | ₩42,771 | ₩43,455 | ₩42,610 | ₩42,999 | +0.53% | 6.1천 |
|---|
| 2026.02.19 | ₩42,074 | ₩42,932 | ₩41,953 | ₩42,932 | +2.04% | 5.8천 |
|---|
| 2026.02.18 | ₩42,101 | ₩42,650 | ₩42,101 | ₩42,557 | +1.08% | 6천 |
|---|
| 2026.02.17 | ₩41,725 | ₩43,241 | ₩41,725 | ₩42,208 | +1.16% | 6.5천 |
|---|
| 2026.02.13 | ₩42,409 | ₩43,160 | ₩42,248 | ₩42,248 | -0.38% | 5.5천 |
|---|
| 2026.02.12 | ₩42,235 | ₩42,275 | ₩41,899 | ₩42,181 | -0.13% | 6천 |
|---|
| 2026.02.11 | ₩42,262 | ₩42,543 | ₩41,832 | ₩42,382 | +0.29% | 5.8천 |
|---|
| 2026.02.10 | ₩43,737 | ₩43,737 | ₩41,712 | ₩41,806 | -4.42% | 1.3만 |
|---|
| 2026.02.09 | ₩44,260 | ₩44,904 | ₩42,020 | ₩42,114 | -4.85% | 1.2만 |
|---|
| 2026.02.06 | ₩44,247 | ₩44,528 | ₩43,898 | ₩44,032 | -0.48% | 1만 |
|---|
| 2026.02.05 | ₩43,898 | ₩44,327 | ₩43,844 | ₩43,911 | +0.03% | 5.4천 |
|---|
| 2026.02.04 | ₩43,388 | ₩44,314 | ₩42,905 | ₩44,260 | +2.01% | 7.6천 |
|---|
| 2026.02.03 | ₩43,120 | ₩43,120 | ₩41,899 | ₩42,785 | -0.78% | 5.9천 |
|---|
| 2026.02.02 | ₩42,677 | ₩43,308 | ₩42,677 | ₩43,053 | +0.88% | 1.5만 |
|---|
| 2026.01.30 | ₩41,484 | ₩42,490 | ₩41,484 | ₩42,409 | +2.23% | 1.4만 |
|---|
| 2026.01.29 | ₩40,183 | ₩41,564 | ₩40,116 | ₩41,484 | +3.24% | 1.1만 |
|---|
| 2026.01.28 | ₩40,411 | ₩40,706 | ₩40,223 | ₩40,411 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩40,893 | ₩41,564 | ₩40,893 | ₩40,907 | +0.03% | 7.6천 |
|---|
| 2026.01.26 | ₩41,242 | ₩41,524 | ₩40,665 | ₩40,987 | -0.62% | 9.2천 |
|---|
| 2026.01.23 | ₩41,551 | ₩42,208 | ₩41,242 | ₩41,242 | -0.74% | 5.1천 |
|---|
| 2026.01.22 | ₩42,691 | ₩43,844 | ₩41,899 | ₩42,235 | -1.07% | 1.1만 |
|---|
| 2026.01.21 | ₩41,028 | ₩42,878 | ₩41,028 | ₩42,852 | +4.45% | 8.3천 |
|---|
| 2026.01.20 | ₩40,706 | ₩41,618 | ₩40,625 | ₩40,961 | +0.63% | 7.5천 |
|---|
| 2026.01.16 | ₩41,832 | ₩42,597 | ₩41,390 | ₩41,390 | -1.06% | 1.1만 |
|---|
| 2026.01.15 | ₩41,296 | ₩42,060 | ₩41,296 | ₩42,060 | +1.85% | 6.1천 |
|---|
| 2026.01.14 | ₩40,719 | ₩41,108 | ₩40,652 | ₩41,108 | +0.96% | 5.2천 |
|---|
| 2026.01.13 | ₩41,269 | ₩41,940 | ₩41,269 | ₩41,282 | +0.03% | 8.3천 |
|---|
| 2026.01.12 | ₩41,403 | ₩42,543 | ₩41,068 | ₩41,390 | -0.03% | 9.2천 |
|---|
| 2026.01.09 | ₩42,422 | ₩42,718 | ₩40,987 | ₩41,537 | -2.09% | 1.3만 |
|---|
| 2026.01.08 | ₩40,411 | ₩42,583 | ₩40,411 | ₩42,329 | +4.75% | 8.3천 |
|---|
| 2026.01.07 | ₩40,411 | ₩40,786 | ₩40,411 | ₩40,424 | +0.03% | 6.2천 |
|---|
| 2026.01.06 | ₩40,612 | ₩41,671 | ₩40,545 | ₩40,893 | +0.69% | 1.2만 |
|---|
| 2026.01.05 | ₩40,652 | ₩42,677 | ₩40,545 | ₩41,095 | +1.09% | 8.7천 |
|---|
| 2026.01.02 | ₩41,081 | ₩41,108 | ₩40,411 | ₩40,679 | -0.98% | 7.2천 |
|---|
| 2025.12.31 | ₩41,323 | ₩41,323 | ₩40,531 | ₩41,028 | -0.71% | 9.8천 |
|---|
| 2025.12.30 | ₩41,980 | ₩42,034 | ₩41,229 | ₩41,296 | -1.63% | 6.5천 |
|---|
| 2025.12.29 | ₩41,765 | ₩42,892 | ₩41,001 | ₩41,966 | +0.48% | 1.5만 |
|---|
| 2025.12.26 | ₩41,578 | ₩42,436 | ₩41,578 | ₩42,020 | +1.06% | 9.3천 |
|---|
| 2025.12.24 | ₩41,779 | ₩42,275 | ₩40,987 | ₩41,403 | -0.90% | 1만 |
|---|
| 2025.12.23 | ₩43,200 | ₩44,179 | ₩42,610 | ₩42,610 | -1.37% | 6.4천 |
|---|
| 2025.12.22 | ₩44,045 | ₩44,045 | ₩43,241 | ₩43,482 | -1.28% | 9.8천 |
|---|
| 2025.12.19 | ₩45,789 | ₩45,789 | ₩43,200 | ₩43,777 | -4.39% | 3만 |
|---|
| 2025.12.18 | ₩45,802 | ₩46,191 | ₩45,521 | ₩45,762 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩45,413 | ₩45,802 | ₩44,904 | ₩45,521 | +0.24% | 2.1만 |
|---|
| 2025.12.16 | ₩45,373 | ₩45,829 | ₩45,132 | ₩45,722 | +0.77% | 1.6만 |
|---|
| 2025.12.15 | ₩43,804 | ₩45,695 | ₩42,516 | ₩45,400 | +3.64% | 2.9만 |
|---|
| 2025.12.12 | ₩44,998 | ₩45,212 | ₩44,059 | ₩44,247 | -1.67% | 9천 |
|---|
| 2025.12.11 | ₩44,931 | ₩45,802 | ₩44,582 | ₩44,917 | -0.03% | 2.1만 |
|---|
| 2025.12.10 | ₩42,463 | ₩44,756 | ₩42,463 | ₩44,635 | +5.12% | 4.2만 |
|---|
| 2025.12.09 | ₩40,746 | ₩43,026 | ₩40,679 | ₩42,691 | +4.77% | 2만 |
|---|
| 2025.12.08 | ₩41,443 | ₩41,470 | ₩40,987 | ₩41,054 | -0.94% | 9.4천 |
|---|
| 2025.12.05 | ₩41,350 | ₩41,993 | ₩40,505 | ₩41,363 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩42,248 | ₩42,315 | ₩40,907 | ₩41,323 | -2.19% | 1.2만 |
|---|
| 2025.12.03 | ₩40,692 | ₩42,758 | ₩40,692 | ₩42,637 | +4.78% | 2.1만 |
|---|
| 2025.12.02 | ₩40,317 | ₩40,706 | ₩39,646 | ₩40,451 | +0.33% | 9.3천 |
|---|
| 2025.12.01 | ₩40,129 | ₩40,531 | ₩40,075 | ₩40,250 | +0.30% | 9.6천 |
|---|
| 2025.11.28 | ₩40,075 | ₩41,001 | ₩39,928 | ₩40,183 | +0.27% | 8.5천 |
|---|
| 2025.11.26 | ₩40,075 | ₩41,215 | ₩40,075 | ₩40,652 | +1.44% | 1.6만 |
|---|
| 2025.11.25 | ₩39,646 | ₩40,572 | ₩38,479 | ₩40,451 | +2.03% | 2만 |
|---|
| 2025.11.24 | ₩38,935 | ₩39,539 | ₩38,493 | ₩39,458 | +1.34% | 1.3만 |
|---|
| 2025.11.21 | ₩37,138 | ₩38,882 | ₩37,138 | ₩38,882 | +4.69% | 1.8만 |
|---|
| 2025.11.20 | ₩37,983 | ₩38,251 | ₩37,152 | ₩37,353 | -1.66% | 1.8만 |
|---|
| 2025.11.19 | ₩37,836 | ₩38,305 | ₩36,548 | ₩37,125 | -1.88% | 2.9만 |
|---|
| 2025.11.18 | ₩38,506 | ₩39,324 | ₩37,192 | ₩38,198 | -0.80% | 2.8만 |
|---|
| 2025.11.17 | ₩43,938 | ₩44,649 | ₩38,546 | ₩38,855 | -11.57% | 4.3만 |
|---|
| 2025.11.14 | ₩44,501 | ₩46,848 | ₩43,992 | ₩46,620 | +4.76% | 6.1만 |
|---|
| 2025.11.13 | ₩45,145 | ₩46,245 | ₩44,703 | ₩44,703 | -0.98% | 3.2만 |
|---|
| 2025.11.12 | ₩44,421 | ₩45,413 | ₩43,066 | ₩45,024 | +1.36% | 2.1만 |
|---|
| 2025.11.11 | ₩44,059 | ₩44,542 | ₩43,656 | ₩44,273 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩43,925 | ₩44,206 | ₩43,469 | ₩43,791 | -0.31% | 9.3천 |
|---|
| 2025.11.07 | ₩41,645 | ₩43,214 | ₩41,537 | ₩43,214 | +3.77% | 7.7천 |
|---|
| 2025.11.06 | ₩41,604 | ₩41,940 | ₩40,773 | ₩41,282 | -0.77% | 8.3천 |
|---|
| 2025.11.05 | ₩38,976 | ₩42,248 | ₩38,976 | ₩42,047 | +7.88% | 2.1만 |
|---|
| 2025.11.04 | ₩38,224 | ₩39,512 | ₩37,822 | ₩37,822 | -1.05% | 1만 |
|---|
| 2025.11.03 | ₩38,627 | ₩39,029 | ₩38,184 | ₩38,318 | -0.80% | 8.4천 |
|---|
| 2025.10.31 | ₩38,935 | ₩39,525 | ₩38,439 | ₩38,452 | -1.24% | 1.3만 |
|---|
| 2025.10.30 | ₩38,493 | ₩39,297 | ₩38,493 | ₩39,297 | +2.09% | 2.2만 |
|---|
| 2025.10.29 | ₩39,137 | ₩39,499 | ₩38,479 | ₩38,895 | -0.62% | 1만 |
|---|
| 2025.10.28 | ₩39,579 | ₩39,941 | ₩39,365 | ₩39,365 | -0.54% | 9.4천 |
|---|
| 2025.10.27 | ₩40,263 | ₩40,263 | ₩39,660 | ₩40,035 | -0.57% | 8천 |
|---|
| 2025.10.24 | ₩40,518 | ₩40,518 | ₩39,955 | ₩40,223 | -0.73% | 4.7천 |
|---|
| 2025.10.23 | ₩39,834 | ₩40,370 | ₩39,834 | ₩40,049 | +0.54% | 3.2천 |
|---|
| 2025.10.22 | ₩39,579 | ₩40,478 | ₩39,579 | ₩40,102 | +1.32% | 1.1만 |
|---|
| 2025.10.21 | ₩38,976 | ₩39,968 | ₩38,976 | ₩39,941 | +2.48% | 6.8천 |
|---|
| 2025.10.20 | ₩39,539 | ₩39,539 | ₩38,654 | ₩38,989 | -1.39% | 8.8천 |
|---|
| 2025.10.17 | ₩38,520 | ₩38,976 | ₩38,238 | ₩38,680 | +0.42% | 7.7천 |
|---|
| 2025.10.16 | ₩38,895 | ₩38,895 | ₩38,090 | ₩38,305 | -1.52% | 1.1만 |
|---|
| 2025.10.15 | ₩39,096 | ₩39,150 | ₩38,694 | ₩39,029 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩38,104 | ₩38,989 | ₩38,104 | ₩38,828 | +1.90% | 1.1만 |
|---|
| 2025.10.13 | ₩38,050 | ₩38,573 | ₩37,192 | ₩38,560 | +1.34% | 1만 |
|---|
| 2025.10.10 | ₩38,935 | ₩39,029 | ₩37,205 | ₩37,527 | -3.62% | 1.8만 |
|---|