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 | ₩69,855 | ₩70,097 | ₩68,715 | ₩69,024 | -1.19% | 2.1만 |
| 2026.10.08 | ₩69,305 | ₩70,392 | ₩69,305 | ₩69,775 | +0.68% | 2.9만 |
| 2026.10.07 | ₩67,548 | ₩70,204 | ₩67,374 | ₩69,104 | +2.30% | 3.1만 |
| 2026.10.06 | ₩67,347 | ₩69,077 | ₩67,320 | ₩68,353 | +1.49% | 2만 |
| 2026.10.05 | ₩67,964 | ₩68,554 | ₩67,066 | ₩67,320 | -0.95% | 3.2만 |
| 2026.10.02 | ₩67,857 | ₩69,077 | ₩67,562 | ₩68,259 | +0.59% | 3만 |
| 2026.10.01 | ₩64,906 | ₩67,709 | ₩64,906 | ₩67,347 | +3.76% | 5.8만 |
| 2026.09.30 | ₩65,161 | ₩66,153 | ₩64,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,933 |
| -0.35% |
| 5.2만 |
| 2026.09.29 | ₩63,176 | ₩65,523 | ₩61,834 | ₩65,013 | +2.91% | 3.3만 |
|---|
| 2026.09.28 | ₩63,444 | ₩63,444 | ₩61,982 | ₩63,229 | -0.34% | 4.7만 |
|---|
| 2026.09.25 | ₩63,913 | ₩65,362 | ₩63,001 | ₩63,632 | -0.44% | 2.8만 |
|---|
| 2026.09.24 | ₩61,700 | ₩64,276 | ₩61,271 | ₩63,605 | +3.09% | 3.4만 |
|---|
| 2026.09.23 | ₩62,304 | ₩62,733 | ₩61,284 | ₩61,794 | -0.82% | 2.7만 |
|---|
| 2026.09.22 | ₩60,171 | ₩62,867 | ₩60,171 | ₩62,867 | +4.48% | 4.1만 |
|---|
| 2026.09.21 | ₩59,407 | ₩60,131 | ₩58,843 | ₩59,554 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩59,608 | ₩60,359 | ₩58,441 | ₩59,957 | +0.59% | 8.8만 |
|---|
| 2026.09.17 | ₩58,897 | ₩60,372 | ₩58,897 | ₩59,675 | +1.32% | 2.6만 |
|---|
| 2026.09.16 | ₩58,843 | ₩60,842 | ₩58,723 | ₩58,790 | -0.09% | 2.6만 |
|---|
| 2026.09.15 | ₩59,366 | ₩59,742 | ₩58,964 | ₩59,742 | +0.63% | 2만 |
|---|
| 2026.09.14 | ₩60,319 | ₩60,319 | ₩58,642 | ₩59,192 | -1.87% | 2.8만 |
|---|
| 2026.09.11 | ₩60,708 | ₩60,949 | ₩59,353 | ₩59,809 | -1.48% | 2.1만 |
|---|
| 2026.09.10 | ₩60,050 | ₩60,050 | ₩59,125 | ₩59,836 | -0.36% | 2.6만 |
|---|
| 2026.09.09 | ₩59,769 | ₩60,547 | ₩59,004 | ₩60,225 | +0.76% | 2.8만 |
|---|
| 2026.09.08 | ₩60,748 | ₩60,761 | ₩59,179 | ₩59,688 | -1.74% | 2.5만 |
|---|
| 2026.09.04 | ₩59,018 | ₩60,855 | ₩58,414 | ₩60,855 | +3.11% | 1.7만 |
|---|
| 2026.09.03 | ₩60,802 | ₩60,869 | ₩58,119 | ₩59,272 | -2.51% | 2.4만 |
|---|
| 2026.09.02 | ₩60,024 | ₩61,271 | ₩60,010 | ₩60,118 | +0.16% | 3.6만 |
|---|
| 2026.09.01 | ₩60,050 | ₩60,627 | ₩57,945 | ₩59,340 | -1.18% | 2.2만 |
|---|
| 2026.08.31 | ₩60,895 | ₩60,895 | ₩59,433 | ₩60,050 | -1.39% | 2.4만 |
|---|
| 2026.08.28 | ₩59,782 | ₩61,512 | ₩59,782 | ₩60,882 | +1.84% | 2.5만 |
|---|
| 2026.08.27 | ₩59,742 | ₩60,855 | ₩59,407 | ₩60,144 | +0.67% | 2.6만 |
|---|
| 2026.08.26 | ₩61,137 | ₩61,137 | ₩59,152 | ₩60,681 | -0.75% | 1.9만 |
|---|
| 2026.08.25 | ₩60,211 | ₩62,036 | ₩59,943 | ₩61,137 | +1.54% | 2.2만 |
|---|
| 2026.08.24 | ₩60,144 | ₩61,110 | ₩59,729 | ₩60,118 | -0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩60,547 | ₩60,547 | ₩59,407 | ₩60,144 | -0.66% | 1.3만 |
|---|
| 2026.08.20 | ₩60,788 | ₩60,788 | ₩59,018 | ₩60,225 | -0.93% | 2만 |
|---|
| 2026.08.19 | ₩61,432 | ₩61,861 | ₩60,413 | ₩61,432 | 0.00% | 2.3만 |
|---|
| 2026.08.18 | ₩61,700 | ₩61,781 | ₩59,742 | ₩60,909 | -1.28% | 3만 |
|---|
| 2026.08.17 | ₩61,016 | ₩62,934 | ₩61,016 | ₩61,419 | +0.66% | 3만 |
|---|
| 2026.08.14 | ₩61,003 | ₩61,606 | ₩60,158 | ₩60,708 | -0.48% | 2만 |
|---|
| 2026.08.13 | ₩62,277 | ₩62,894 | ₩60,533 | ₩61,432 | -1.36% | 2만 |
|---|
| 2026.08.12 | ₩62,921 | ₩63,028 | ₩58,790 | ₩62,679 | -0.38% | 3.1만 |
|---|
| 2026.08.11 | ₩62,009 | ₩63,055 | ₩60,667 | ₩62,881 | +1.41% | 2.3만 |
|---|
| 2026.08.10 | ₩61,955 | ₩65,295 | ₩61,097 | ₩61,995 | +0.06% | 4.5만 |
|---|
| 2026.08.07 | ₩58,776 | ₩62,371 | ₩57,864 | ₩61,928 | +5.36% | 3.9만 |
|---|
| 2026.08.06 | ₩59,259 | ₩59,407 | ₩57,274 | ₩58,897 | -0.61% | 2.5만 |
|---|
| 2026.08.05 | ₩56,134 | ₩59,661 | ₩54,860 | ₩58,884 | +4.90% | 4.5만 |
|---|
| 2026.08.04 | ₩54,779 | ₩56,147 | ₩54,377 | ₩54,940 | +0.29% | 3.6만 |
|---|
| 2026.08.03 | ₩53,170 | ₩54,806 | ₩52,982 | ₩54,216 | +1.97% | 3.1만 |
|---|
| 2026.07.31 | ₩52,968 | ₩54,001 | ₩51,600 | ₩52,311 | -1.24% | 1.7만 |
|---|
| 2026.07.30 | ₩53,532 | ₩53,921 | ₩52,982 | ₩53,062 | -0.88% | 1.8만 |
|---|
| 2026.07.29 | ₩52,646 | ₩53,518 | ₩52,351 | ₩53,089 | +0.84% | 1.7만 |
|---|
| 2026.07.28 | ₩52,177 | ₩52,928 | ₩51,386 | ₩52,687 | +0.98% | 1.4만 |
|---|
| 2026.07.27 | ₩51,372 | ₩52,177 | ₩51,104 | ₩51,815 | +0.86% | 1.8만 |
|---|
| 2026.07.24 | ₩51,292 | ₩51,640 | ₩50,017 | ₩51,265 | -0.05% | 1.2만 |
|---|
| 2026.07.23 | ₩51,426 | ₩51,962 | ₩49,628 | ₩50,903 | -1.02% | 2.2만 |
|---|
| 2026.07.22 | ₩51,976 | ₩51,976 | ₩50,728 | ₩51,855 | -0.23% | 2.2만 |
|---|
| 2026.07.21 | ₩52,110 | ₩52,244 | ₩51,305 | ₩52,043 | -0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩53,089 | ₩53,666 | ₩52,043 | ₩52,083 | -1.89% | 1.5만 |
|---|
| 2026.07.17 | ₩53,652 | ₩54,135 | ₩52,217 | ₩52,579 | -2.00% | 1.6만 |
|---|
| 2026.07.16 | ₩53,022 | ₩54,202 | ₩51,761 | ₩54,095 | +2.02% | 1.8만 |
|---|
| 2026.07.15 | ₩51,426 | ₩53,371 | ₩51,305 | ₩52,794 | +2.66% | 1.6만 |
|---|
| 2026.07.14 | ₩51,600 | ₩52,271 | ₩51,305 | ₩51,466 | -0.26% | 1.1만 |
|---|
| 2026.07.13 | ₩50,862 | ₩52,405 | ₩50,836 | ₩51,520 | +1.29% | 1.7만 |
|---|
| 2026.07.10 | ₩50,755 | ₩51,426 | ₩50,125 | ₩50,862 | +0.21% | 1.1만 |
|---|
| 2026.07.09 | ₩50,621 | ₩50,728 | ₩49,105 | ₩50,366 | -0.50% | 1.5만 |
|---|
| 2026.07.08 | ₩49,628 | ₩50,795 | ₩48,971 | ₩50,648 | +2.05% | 1.9만 |
|---|
| 2026.07.07 | ₩52,566 | ₩52,566 | ₩50,299 | ₩50,594 | -3.75% | 1.7만 |
|---|
| 2026.07.06 | ₩52,968 | ₩52,968 | ₩50,702 | ₩51,962 | -1.90% | 2.7만 |
|---|
| 2026.07.02 | ₩53,572 | ₩53,626 | ₩52,821 | ₩52,968 | -1.13% | 1.1만 |
|---|
| 2026.07.01 | ₩52,874 | ₩53,518 | ₩51,694 | ₩53,505 | +1.19% | 2.1만 |
|---|
| 2026.06.30 | ₩52,499 | ₩52,781 | ₩51,278 | ₩52,754 | +0.49% | 1.4만 |
|---|
| 2026.06.29 | ₩50,849 | ₩52,499 | ₩50,849 | ₩52,499 | +3.24% | 1.9만 |
|---|
| 2026.06.26 | ₩51,278 | ₩51,707 | ₩50,473 | ₩51,010 | -0.52% | 9만 |
|---|
| 2026.06.25 | ₩51,479 | ₩51,962 | ₩50,487 | ₩51,278 | -0.39% | 1.4만 |
|---|
| 2026.06.24 | ₩50,862 | ₩52,405 | ₩50,862 | ₩51,828 | +1.90% | 2.1만 |
|---|
| 2026.06.23 | ₩49,669 | ₩50,487 | ₩49,561 | ₩50,433 | +1.54% | 1.5만 |
|---|
| 2026.06.22 | ₩50,031 | ₩50,567 | ₩47,777 | ₩49,548 | -0.97% | 2만 |
|---|
| 2026.06.18 | ₩49,293 | ₩50,702 | ₩49,119 | ₩50,031 | +1.50% | 3.6만 |
|---|
| 2026.06.17 | ₩49,508 | ₩49,508 | ₩47,764 | ₩48,462 | -2.11% | 1.7만 |
|---|
| 2026.06.16 | ₩49,186 | ₩49,615 | ₩48,166 | ₩48,582 | -1.23% | 1.9만 |
|---|
| 2026.06.15 | ₩49,628 | ₩49,964 | ₩48,448 | ₩48,663 | -1.95% | 1.7만 |
|---|
| 2026.06.12 | ₩48,904 | ₩49,628 | ₩45,484 | ₩49,628 | +1.48% | 1.9만 |
|---|
| 2026.06.11 | ₩49,011 | ₩49,011 | ₩47,885 | ₩48,529 | -0.99% | 8.3천 |
|---|
| 2026.06.10 | ₩48,180 | ₩48,985 | ₩45,484 | ₩48,676 | +1.03% | 4.9만 |
|---|
| 2026.06.09 | ₩46,946 | ₩48,998 | ₩46,825 | ₩48,180 | +2.63% | 2.9만 |
|---|
| 2026.06.08 | ₩47,228 | ₩47,603 | ₩46,356 | ₩46,704 | -1.11% | 1.8만 |
|---|
| 2026.06.05 | ₩47,482 | ₩47,603 | ₩46,141 | ₩47,053 | -0.90% | 8.4천 |
|---|
| 2026.06.04 | ₩46,409 | ₩47,657 | ₩46,409 | ₩47,603 | +2.57% | 6.2천 |
|---|
| 2026.06.03 | ₩47,536 | ₩47,536 | ₩45,256 | ₩45,994 | -3.24% | 2만 |
|---|
| 2026.06.02 | ₩47,818 | ₩48,086 | ₩46,691 | ₩47,858 | +0.08% | 9.8천 |
|---|
| 2026.06.01 | ₩46,879 | ₩48,032 | ₩46,007 | ₩47,912 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩48,193 | ₩48,435 | ₩47,335 | ₩47,335 | -1.78% | 1.4만 |
|---|
| 2026.05.28 | ₩48,260 | ₩48,837 | ₩47,469 | ₩48,046 | -0.44% | 2.1만 |
|---|
| 2026.05.27 | ₩48,193 | ₩49,065 | ₩48,126 | ₩48,354 | +0.33% | 1.4만 |
|---|
| 2026.05.26 | ₩47,026 | ₩48,649 | ₩46,973 | ₩48,193 | +2.48% | 2.8만 |
|---|
| 2026.05.22 | ₩47,214 | ₩47,268 | ₩46,262 | ₩46,543 | -1.42% | 1.4만 |
|---|
| 2026.05.21 | ₩46,490 | ₩46,637 | ₩45,685 | ₩46,450 | -0.09% | 1.1만 |
|---|
| 2026.05.20 | ₩44,679 | ₩46,530 | ₩44,679 | ₩46,530 | +4.14% | 1.6만 |
|---|
| 2026.05.19 | ₩46,154 | ₩47,724 | ₩43,727 | ₩45,444 | -1.54% | 9.3천 |
|---|
| 2026.05.18 | ₩46,771 | ₩47,871 | ₩46,262 | ₩46,798 | +0.06% | 2.6만 |
|---|
| 2026.05.15 | ₩45,779 | ₩46,973 | ₩45,175 | ₩46,704 | +2.02% | 2.6만 |
|---|
| 2026.05.14 | ₩45,739 | ₩47,013 | ₩44,988 | ₩46,423 | +1.50% | 1.3만 |
|---|
| 2026.05.13 | ₩44,531 | ₩45,618 | ₩44,491 | ₩45,484 | +2.14% | 1.8만 |
|---|
| 2026.05.12 | ₩46,584 | ₩46,785 | ₩44,491 | ₩44,491 | -4.49% | 1.1만 |
|---|
| 2026.05.11 | ₩45,605 | ₩47,174 | ₩45,148 | ₩46,543 | +2.06% | 1.7만 |
|---|
| 2026.05.08 | ₩45,672 | ₩46,275 | ₩44,464 | ₩45,578 | -0.21% | 1.1만 |
|---|
| 2026.05.07 | ₩43,365 | ₩46,074 | ₩43,365 | ₩45,953 | +5.97% | 1.9만 |
|---|
| 2026.05.06 | ₩42,292 | ₩43,727 | ₩42,292 | ₩43,365 | +2.54% | 1.4만 |
|---|
| 2026.05.05 | ₩42,452 | ₩42,935 | ₩42,184 | ₩42,654 | +0.47% | 1.4만 |
|---|
| 2026.05.04 | ₩43,740 | ₩44,263 | ₩42,667 | ₩42,667 | -2.45% | 1.1만 |
|---|
| 2026.05.01 | ₩44,008 | ₩44,947 | ₩43,834 | ₩44,317 | +0.70% | 1만 |
|---|
| 2026.04.30 | ₩44,773 | ₩45,148 | ₩44,223 | ₩44,250 | -1.17% | 9천 |
|---|
| 2026.04.29 | ₩46,114 | ₩46,114 | ₩44,478 | ₩44,947 | -2.53% | 1.1만 |
|---|
| 2026.04.28 | ₩45,967 | ₩46,570 | ₩45,967 | ₩46,570 | +1.31% | 4.9천 |
|---|
| 2026.04.27 | ₩45,135 | ₩46,597 | ₩45,135 | ₩46,047 | +2.02% | 2.2만 |
|---|
| 2026.04.24 | ₩44,853 | ₩45,444 | ₩43,941 | ₩45,175 | +0.72% | 1.5만 |
|---|
| 2026.04.23 | ₩45,900 | ₩46,584 | ₩44,102 | ₩45,122 | -1.69% | 5.4만 |
|---|
| 2026.04.22 | ₩46,315 | ₩46,731 | ₩45,363 | ₩45,564 | -1.62% | 2.3만 |
|---|
| 2026.04.21 | ₩46,678 | ₩47,187 | ₩45,846 | ₩45,980 | -1.49% | 1.6만 |
|---|
| 2026.04.20 | ₩46,825 | ₩47,187 | ₩46,624 | ₩46,812 | -0.03% | 8.8천 |
|---|
| 2026.04.17 | ₩46,329 | ₩47,187 | ₩46,154 | ₩47,120 | +1.71% | 1.4만 |
|---|
| 2026.04.16 | ₩45,605 | ₩46,087 | ₩45,363 | ₩45,926 | +0.71% | 8천 |
|---|
| 2026.04.15 | ₩45,994 | ₩46,557 | ₩45,269 | ₩45,994 | 0.00% | 8.5천 |
|---|
| 2026.04.14 | ₩46,342 | ₩47,187 | ₩45,806 | ₩46,262 | -0.17% | 1.4만 |
|---|
| 2026.04.13 | ₩46,114 | ₩46,611 | ₩45,752 | ₩46,315 | +0.44% | 6.7천 |
|---|
| 2026.04.10 | ₩46,973 | ₩46,973 | ₩44,947 | ₩46,450 | -1.11% | 9천 |
|---|
| 2026.04.09 | ₩45,578 | ₩47,187 | ₩45,001 | ₩47,187 | +3.53% | 2.6만 |
|---|
| 2026.04.08 | ₩45,095 | ₩45,873 | ₩43,861 | ₩45,564 | +1.04% | 2.6만 |
|---|
| 2026.04.07 | ₩42,895 | ₩44,223 | ₩42,667 | ₩43,646 | +1.75% | 2.1만 |
|---|
| 2026.04.06 | ₩43,297 | ₩43,740 | ₩42,922 | ₩43,177 | -0.28% | 9.5천 |
|---|
| 2026.04.02 | ₩42,533 | ₩43,418 | ₩42,533 | ₩43,418 | +2.08% | 5.7천 |
|---|
| 2026.04.01 | ₩42,922 | ₩43,177 | ₩42,520 | ₩43,177 | +0.59% | 5.1천 |
|---|
| 2026.03.31 | ₩43,539 | ₩43,646 | ₩42,385 | ₩42,989 | -1.26% | 1.2만 |
|---|
| 2026.03.30 | ₩43,056 | ₩43,458 | ₩42,224 | ₩42,935 | -0.28% | 1.2만 |
|---|
| 2026.03.27 | ₩42,734 | ₩42,895 | ₩41,715 | ₩42,573 | -0.38% | 1.3만 |
|---|
| 2026.03.26 | ₩43,324 | ₩43,619 | ₩42,801 | ₩43,297 | -0.06% | 9.8천 |
|---|
| 2026.03.25 | ₩44,880 | ₩44,880 | ₩42,935 | ₩43,365 | -3.38% | 9.7천 |
|---|
| 2026.03.24 | ₩44,746 | ₩45,403 | ₩44,169 | ₩44,572 | -0.39% | 1.2만 |
|---|
| 2026.03.23 | ₩43,740 | ₩44,961 | ₩43,391 | ₩44,961 | +2.79% | 2.6만 |
|---|
| 2026.03.20 | ₩43,914 | ₩43,914 | ₩42,359 | ₩42,640 | -2.90% | 2.7만 |
|---|
| 2026.03.19 | ₩42,935 | ₩44,116 | ₩42,251 | ₩44,116 | +2.75% | 7천 |
|---|
| 2026.03.18 | ₩44,840 | ₩45,216 | ₩43,244 | ₩43,539 | -2.90% | 1.2만 |
|---|
| 2026.03.17 | ₩45,537 | ₩45,806 | ₩44,840 | ₩44,840 | -1.53% | 1.5만 |
|---|
| 2026.03.16 | ₩44,263 | ₩45,605 | ₩43,794 | ₩45,309 | +2.36% | 6.2만 |
|---|
| 2026.03.13 | ₩44,666 | ₩44,666 | ₩42,748 | ₩44,277 | -0.87% | 2.6만 |
|---|
| 2026.03.12 | ₩46,047 | ₩46,222 | ₩43,901 | ₩44,692 | -2.94% | 7.7만 |
|---|
| 2026.03.11 | ₩45,202 | ₩46,222 | ₩43,083 | ₩46,047 | +1.87% | 7.5만 |
|---|
| 2026.03.10 | ₩46,275 | ₩46,275 | ₩43,257 | ₩43,271 | -6.49% | 4만 |
|---|
| 2026.03.09 | ₩41,594 | ₩43,700 | ₩41,178 | ₩42,855 | +3.03% | 2.3만 |
|---|
| 2026.03.06 | ₩41,379 | ₩42,372 | ₩40,078 | ₩41,661 | +0.68% | 1만 |
|---|
| 2026.03.05 | ₩43,566 | ₩43,566 | ₩41,983 | ₩41,983 | -3.63% | 6.9천 |
|---|
| 2026.03.04 | ₩44,451 | ₩44,451 | ₩42,855 | ₩44,263 | -0.42% | 7.1천 |
|---|
| 2026.03.03 | ₩42,734 | ₩44,250 | ₩42,734 | ₩43,566 | +1.95% | 1만 |
|---|
| 2026.03.02 | ₩42,305 | ₩43,754 | ₩42,292 | ₩42,573 | +0.63% | 7.3천 |
|---|
| 2026.02.27 | ₩43,526 | ₩43,646 | ₩41,943 | ₩41,943 | -3.64% | 7.7천 |
|---|
| 2026.02.26 | ₩42,895 | ₩43,579 | ₩41,607 | ₩43,579 | +1.59% | 4.9천 |
|---|
| 2026.02.25 | ₩41,983 | ₩42,868 | ₩41,983 | ₩42,788 | +1.92% | 4.2천 |
|---|
| 2026.02.24 | ₩41,634 | ₩42,265 | ₩41,634 | ₩42,251 | +1.48% | 3.4천 |
|---|
| 2026.02.23 | ₩42,855 | ₩43,713 | ₩41,715 | ₩41,715 | -2.66% | 1만 |
|---|
| 2026.02.20 | ₩42,774 | ₩43,458 | ₩42,613 | ₩43,002 | +0.53% | 6.1천 |
|---|
| 2026.02.19 | ₩42,077 | ₩42,935 | ₩41,956 | ₩42,935 | +2.04% | 5.8천 |
|---|
| 2026.02.18 | ₩42,104 | ₩42,654 | ₩42,104 | ₩42,560 | +1.08% | 6천 |
|---|
| 2026.02.17 | ₩41,728 | ₩43,244 | ₩41,728 | ₩42,211 | +1.16% | 6.5천 |
|---|
| 2026.02.13 | ₩42,412 | ₩43,163 | ₩42,251 | ₩42,251 | -0.38% | 5.5천 |
|---|
| 2026.02.12 | ₩42,238 | ₩42,278 | ₩41,903 | ₩42,184 | -0.13% | 6천 |
|---|
| 2026.02.11 | ₩42,265 | ₩42,546 | ₩41,835 | ₩42,385 | +0.29% | 5.8천 |
|---|
| 2026.02.10 | ₩43,740 | ₩43,740 | ₩41,715 | ₩41,809 | -4.42% | 1.3만 |
|---|
| 2026.02.09 | ₩44,263 | ₩44,907 | ₩42,023 | ₩42,117 | -4.85% | 1.2만 |
|---|
| 2026.02.06 | ₩44,250 | ₩44,531 | ₩43,901 | ₩44,035 | -0.48% | 1만 |
|---|
| 2026.02.05 | ₩43,901 | ₩44,330 | ₩43,847 | ₩43,914 | +0.03% | 5.4천 |
|---|
| 2026.02.04 | ₩43,391 | ₩44,317 | ₩42,909 | ₩44,263 | +2.01% | 7.6천 |
|---|
| 2026.02.03 | ₩43,123 | ₩43,123 | ₩41,903 | ₩42,788 | -0.78% | 5.9천 |
|---|
| 2026.02.02 | ₩42,680 | ₩43,311 | ₩42,680 | ₩43,056 | +0.88% | 1.5만 |
|---|
| 2026.01.30 | ₩41,487 | ₩42,493 | ₩41,487 | ₩42,412 | +2.23% | 1.4만 |
|---|
| 2026.01.29 | ₩40,186 | ₩41,567 | ₩40,119 | ₩41,487 | +3.24% | 1.1만 |
|---|
| 2026.01.28 | ₩40,414 | ₩40,709 | ₩40,226 | ₩40,414 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩40,897 | ₩41,567 | ₩40,897 | ₩40,910 | +0.03% | 7.6천 |
|---|
| 2026.01.26 | ₩41,245 | ₩41,527 | ₩40,669 | ₩40,990 | -0.62% | 9.2천 |
|---|
| 2026.01.23 | ₩41,554 | ₩42,211 | ₩41,245 | ₩41,245 | -0.74% | 5.1천 |
|---|
| 2026.01.22 | ₩42,694 | ₩43,847 | ₩41,903 | ₩42,238 | -1.07% | 1.1만 |
|---|
| 2026.01.21 | ₩41,031 | ₩42,882 | ₩41,031 | ₩42,855 | +4.45% | 8.3천 |
|---|
| 2026.01.20 | ₩40,709 | ₩41,621 | ₩40,628 | ₩40,964 | +0.63% | 7.5천 |
|---|
| 2026.01.16 | ₩41,835 | ₩42,600 | ₩41,393 | ₩41,393 | -1.06% | 1.1만 |
|---|
| 2026.01.15 | ₩41,299 | ₩42,063 | ₩41,299 | ₩42,063 | +1.85% | 6.1천 |
|---|
| 2026.01.14 | ₩40,722 | ₩41,111 | ₩40,655 | ₩41,111 | +0.96% | 5.2천 |
|---|
| 2026.01.13 | ₩41,272 | ₩41,943 | ₩41,272 | ₩41,286 | +0.03% | 8.3천 |
|---|
| 2026.01.12 | ₩41,406 | ₩42,546 | ₩41,071 | ₩41,393 | -0.03% | 9.2천 |
|---|
| 2026.01.09 | ₩42,426 | ₩42,721 | ₩40,990 | ₩41,540 | -2.09% | 1.3만 |
|---|
| 2026.01.08 | ₩40,414 | ₩42,587 | ₩40,414 | ₩42,332 | +4.75% | 8.3천 |
|---|
| 2026.01.07 | ₩40,414 | ₩40,789 | ₩40,414 | ₩40,427 | +0.03% | 6.2천 |
|---|
| 2026.01.06 | ₩40,615 | ₩41,675 | ₩40,548 | ₩40,897 | +0.69% | 1.2만 |
|---|
| 2026.01.05 | ₩40,655 | ₩42,680 | ₩40,548 | ₩41,098 | +1.09% | 8.7천 |
|---|
| 2026.01.02 | ₩41,084 | ₩41,111 | ₩40,414 | ₩40,682 | -0.98% | 7.2천 |
|---|
| 2025.12.31 | ₩41,326 | ₩41,326 | ₩40,534 | ₩41,031 | -0.71% | 9.8천 |
|---|
| 2025.12.30 | ₩41,983 | ₩42,037 | ₩41,232 | ₩41,299 | -1.63% | 6.5천 |
|---|
| 2025.12.29 | ₩41,768 | ₩42,895 | ₩41,004 | ₩41,970 | +0.48% | 1.5만 |
|---|
| 2025.12.26 | ₩41,581 | ₩42,439 | ₩41,581 | ₩42,023 | +1.06% | 9.3천 |
|---|
| 2025.12.24 | ₩41,782 | ₩42,278 | ₩40,990 | ₩41,406 | -0.90% | 1만 |
|---|
| 2025.12.23 | ₩43,204 | ₩44,183 | ₩42,613 | ₩42,613 | -1.37% | 6.4천 |
|---|
| 2025.12.22 | ₩44,049 | ₩44,049 | ₩43,244 | ₩43,485 | -1.28% | 9.8천 |
|---|
| 2025.12.19 | ₩45,792 | ₩45,792 | ₩43,204 | ₩43,780 | -4.39% | 3만 |
|---|
| 2025.12.18 | ₩45,806 | ₩46,195 | ₩45,524 | ₩45,765 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩45,417 | ₩45,806 | ₩44,907 | ₩45,524 | +0.24% | 2.1만 |
|---|
| 2025.12.16 | ₩45,377 | ₩45,833 | ₩45,135 | ₩45,725 | +0.77% | 1.6만 |
|---|
| 2025.12.15 | ₩43,807 | ₩45,698 | ₩42,520 | ₩45,403 | +3.64% | 2.9만 |
|---|
| 2025.12.12 | ₩45,001 | ₩45,216 | ₩44,062 | ₩44,250 | -1.67% | 9천 |
|---|
| 2025.12.11 | ₩44,934 | ₩45,806 | ₩44,585 | ₩44,920 | -0.03% | 2.1만 |
|---|
| 2025.12.10 | ₩42,466 | ₩44,760 | ₩42,466 | ₩44,639 | +5.12% | 4.2만 |
|---|
| 2025.12.09 | ₩40,749 | ₩43,029 | ₩40,682 | ₩42,694 | +4.77% | 2만 |
|---|
| 2025.12.08 | ₩41,446 | ₩41,473 | ₩40,990 | ₩41,057 | -0.94% | 9.4천 |
|---|
| 2025.12.05 | ₩41,353 | ₩41,996 | ₩40,508 | ₩41,366 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩42,251 | ₩42,318 | ₩40,910 | ₩41,326 | -2.19% | 1.2만 |
|---|
| 2025.12.03 | ₩40,695 | ₩42,761 | ₩40,695 | ₩42,640 | +4.78% | 2.1만 |
|---|
| 2025.12.02 | ₩40,320 | ₩40,709 | ₩39,649 | ₩40,454 | +0.33% | 9.3천 |
|---|
| 2025.12.01 | ₩40,132 | ₩40,534 | ₩40,078 | ₩40,253 | +0.30% | 9.6천 |
|---|
| 2025.11.28 | ₩40,078 | ₩41,004 | ₩39,931 | ₩40,186 | +0.27% | 8.5천 |
|---|
| 2025.11.26 | ₩40,078 | ₩41,218 | ₩40,078 | ₩40,655 | +1.44% | 1.6만 |
|---|
| 2025.11.25 | ₩39,649 | ₩40,575 | ₩38,482 | ₩40,454 | +2.03% | 2만 |
|---|
| 2025.11.24 | ₩38,938 | ₩39,542 | ₩38,496 | ₩39,461 | +1.34% | 1.3만 |
|---|
| 2025.11.21 | ₩37,141 | ₩38,885 | ₩37,141 | ₩38,885 | +4.69% | 1.8만 |
|---|
| 2025.11.20 | ₩37,986 | ₩38,254 | ₩37,154 | ₩37,355 | -1.66% | 1.8만 |
|---|
| 2025.11.19 | ₩37,838 | ₩38,308 | ₩36,551 | ₩37,127 | -1.88% | 2.9만 |
|---|
| 2025.11.18 | ₩38,509 | ₩39,327 | ₩37,195 | ₩38,201 | -0.80% | 2.8만 |
|---|
| 2025.11.17 | ₩43,941 | ₩44,652 | ₩38,549 | ₩38,858 | -11.57% | 4.3만 |
|---|
| 2025.11.14 | ₩44,505 | ₩46,852 | ₩43,995 | ₩46,624 | +4.76% | 6.1만 |
|---|
| 2025.11.13 | ₩45,148 | ₩46,248 | ₩44,706 | ₩44,706 | -0.98% | 3.2만 |
|---|
| 2025.11.12 | ₩44,424 | ₩45,417 | ₩43,069 | ₩45,028 | +1.36% | 2.1만 |
|---|
| 2025.11.11 | ₩44,062 | ₩44,545 | ₩43,660 | ₩44,277 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩43,928 | ₩44,210 | ₩43,472 | ₩43,794 | -0.31% | 9.3천 |
|---|
| 2025.11.07 | ₩41,648 | ₩43,217 | ₩41,540 | ₩43,217 | +3.77% | 7.7천 |
|---|
| 2025.11.06 | ₩41,607 | ₩41,943 | ₩40,776 | ₩41,286 | -0.77% | 8.3천 |
|---|
| 2025.11.05 | ₩38,978 | ₩42,251 | ₩38,978 | ₩42,050 | +7.88% | 2.1만 |
|---|
| 2025.11.04 | ₩38,227 | ₩39,515 | ₩37,825 | ₩37,825 | -1.05% | 1만 |
|---|
| 2025.11.03 | ₩38,630 | ₩39,032 | ₩38,187 | ₩38,321 | -0.80% | 8.4천 |
|---|
| 2025.10.31 | ₩38,938 | ₩39,528 | ₩38,442 | ₩38,455 | -1.24% | 1.3만 |
|---|
| 2025.10.30 | ₩38,496 | ₩39,300 | ₩38,496 | ₩39,300 | +2.09% | 2.2만 |
|---|
| 2025.10.29 | ₩39,139 | ₩39,502 | ₩38,482 | ₩38,898 | -0.62% | 1만 |
|---|
| 2025.10.28 | ₩39,582 | ₩39,944 | ₩39,367 | ₩39,367 | -0.54% | 9.4천 |
|---|
| 2025.10.27 | ₩40,266 | ₩40,266 | ₩39,663 | ₩40,038 | -0.57% | 8천 |
|---|
| 2025.10.24 | ₩40,521 | ₩40,521 | ₩39,958 | ₩40,226 | -0.73% | 4.7천 |
|---|
| 2025.10.23 | ₩39,837 | ₩40,373 | ₩39,837 | ₩40,052 | +0.54% | 3.2천 |
|---|
| 2025.10.22 | ₩39,582 | ₩40,481 | ₩39,582 | ₩40,105 | +1.32% | 1.1만 |
|---|
| 2025.10.21 | ₩38,978 | ₩39,971 | ₩38,978 | ₩39,944 | +2.48% | 6.8천 |
|---|
| 2025.10.20 | ₩39,542 | ₩39,542 | ₩38,657 | ₩38,992 | -1.39% | 8.8천 |
|---|
| 2025.10.17 | ₩38,522 | ₩38,978 | ₩38,241 | ₩38,683 | +0.42% | 7.7천 |
|---|
| 2025.10.16 | ₩38,898 | ₩38,898 | ₩38,093 | ₩38,308 | -1.52% | 1.1만 |
|---|
| 2025.10.15 | ₩39,099 | ₩39,153 | ₩38,697 | ₩39,032 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩38,107 | ₩38,992 | ₩38,107 | ₩38,831 | +1.90% | 1.1만 |
|---|
| 2025.10.13 | ₩38,053 | ₩38,576 | ₩37,195 | ₩38,563 | +1.34% | 1만 |
|---|
| 2025.10.10 | ₩38,938 | ₩39,032 | ₩37,208 | ₩37,530 | -3.62% | 1.8만 |
|---|