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 | ₩69,548 | ₩70,084 | ₩68,703 | ₩69,011 | -0.77% | 2.1만 |
| 2026.10.08 | ₩69,293 | ₩70,379 | ₩69,293 | ₩69,762 | +0.68% | 2.9만 |
| 2026.10.07 | ₩67,536 | ₩70,192 | ₩67,362 | ₩69,092 | +2.30% | 3.1만 |
| 2026.10.06 | ₩67,335 | ₩69,065 | ₩67,308 | ₩68,341 | +1.49% | 2만 |
| 2026.10.05 | ₩67,952 | ₩68,542 | ₩67,054 | ₩67,308 | -0.95% | 3.2만 |
| 2026.10.02 | ₩67,845 | ₩69,065 | ₩67,550 | ₩68,247 | +0.59% | 3만 |
| 2026.10.01 | ₩64,894 | ₩67,697 | ₩64,894 | ₩67,335 | +3.76% | 5.8만 |
| 2026.09.30 | ₩65,149 | ₩66,142 | ₩64,519 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,921 |
| -0.35% |
| 5.2만 |
| 2026.09.29 | ₩63,164 | ₩65,511 | ₩61,823 | ₩65,002 | +2.91% | 3.3만 |
|---|
| 2026.09.28 | ₩63,433 | ₩63,433 | ₩61,971 | ₩63,218 | -0.34% | 4.7만 |
|---|
| 2026.09.25 | ₩63,902 | ₩65,350 | ₩62,990 | ₩63,620 | -0.44% | 2.8만 |
|---|
| 2026.09.24 | ₩61,689 | ₩64,264 | ₩61,260 | ₩63,594 | +3.09% | 3.4만 |
|---|
| 2026.09.23 | ₩62,293 | ₩62,722 | ₩61,273 | ₩61,783 | -0.82% | 2.7만 |
|---|
| 2026.09.22 | ₩60,160 | ₩62,856 | ₩60,160 | ₩62,856 | +4.48% | 4.1만 |
|---|
| 2026.09.21 | ₩59,396 | ₩60,120 | ₩58,833 | ₩59,544 | +0.25% | 2.1만 |
|---|
| 2026.09.18 | ₩59,597 | ₩60,348 | ₩58,430 | ₩59,946 | +0.59% | 8.8만 |
|---|
| 2026.09.17 | ₩58,886 | ₩60,362 | ₩58,886 | ₩59,664 | +1.32% | 2.6만 |
|---|
| 2026.09.16 | ₩58,833 | ₩60,831 | ₩58,712 | ₩58,779 | -0.09% | 2.6만 |
|---|
| 2026.09.15 | ₩59,356 | ₩59,731 | ₩58,953 | ₩59,731 | +0.63% | 2만 |
|---|
| 2026.09.14 | ₩60,308 | ₩60,308 | ₩58,632 | ₩59,181 | -1.87% | 2.8만 |
|---|
| 2026.09.11 | ₩60,697 | ₩60,938 | ₩59,342 | ₩59,798 | -1.48% | 2.1만 |
|---|
| 2026.09.10 | ₩60,040 | ₩60,040 | ₩59,114 | ₩59,825 | -0.36% | 2.6만 |
|---|
| 2026.09.09 | ₩59,758 | ₩60,536 | ₩58,994 | ₩60,214 | +0.76% | 2.8만 |
|---|
| 2026.09.08 | ₩60,737 | ₩60,750 | ₩59,168 | ₩59,678 | -1.74% | 2.5만 |
|---|
| 2026.09.04 | ₩59,007 | ₩60,844 | ₩58,404 | ₩60,844 | +3.11% | 1.7만 |
|---|
| 2026.09.03 | ₩60,791 | ₩60,858 | ₩58,109 | ₩59,262 | -2.51% | 2.4만 |
|---|
| 2026.09.02 | ₩60,013 | ₩61,260 | ₩59,999 | ₩60,107 | +0.16% | 3.6만 |
|---|
| 2026.09.01 | ₩60,040 | ₩60,616 | ₩57,934 | ₩59,329 | -1.18% | 2.2만 |
|---|
| 2026.08.31 | ₩60,885 | ₩60,885 | ₩59,423 | ₩60,040 | -1.39% | 2.4만 |
|---|
| 2026.08.28 | ₩59,771 | ₩61,501 | ₩59,771 | ₩60,871 | +1.84% | 2.5만 |
|---|
| 2026.08.27 | ₩59,731 | ₩60,844 | ₩59,396 | ₩60,134 | +0.67% | 2.6만 |
|---|
| 2026.08.26 | ₩61,126 | ₩61,126 | ₩59,141 | ₩60,670 | -0.75% | 1.9만 |
|---|
| 2026.08.25 | ₩60,201 | ₩62,024 | ₩59,932 | ₩61,126 | +1.54% | 2.2만 |
|---|
| 2026.08.24 | ₩60,134 | ₩61,099 | ₩59,718 | ₩60,107 | -0.04% | 1.4만 |
|---|
| 2026.08.21 | ₩60,536 | ₩60,536 | ₩59,396 | ₩60,134 | -0.66% | 1.3만 |
|---|
| 2026.08.20 | ₩60,777 | ₩60,777 | ₩59,007 | ₩60,214 | -0.93% | 2만 |
|---|
| 2026.08.19 | ₩61,421 | ₩61,850 | ₩60,402 | ₩61,421 | 0.00% | 2.3만 |
|---|
| 2026.08.18 | ₩61,689 | ₩61,770 | ₩59,731 | ₩60,898 | -1.28% | 3만 |
|---|
| 2026.08.17 | ₩61,005 | ₩62,923 | ₩61,005 | ₩61,408 | +0.66% | 3만 |
|---|
| 2026.08.14 | ₩60,992 | ₩61,595 | ₩60,147 | ₩60,697 | -0.48% | 2만 |
|---|
| 2026.08.13 | ₩62,266 | ₩62,883 | ₩60,522 | ₩61,421 | -1.36% | 2만 |
|---|
| 2026.08.12 | ₩62,910 | ₩63,017 | ₩58,779 | ₩62,668 | -0.38% | 3.1만 |
|---|
| 2026.08.11 | ₩61,998 | ₩63,044 | ₩60,657 | ₩62,869 | +1.41% | 2.3만 |
|---|
| 2026.08.10 | ₩61,944 | ₩65,283 | ₩61,086 | ₩61,984 | +0.06% | 4.5만 |
|---|
| 2026.08.07 | ₩58,766 | ₩62,360 | ₩57,854 | ₩61,917 | +5.36% | 3.9만 |
|---|
| 2026.08.06 | ₩59,248 | ₩59,396 | ₩57,264 | ₩58,886 | -0.61% | 2.5만 |
|---|
| 2026.08.05 | ₩56,124 | ₩59,651 | ₩54,850 | ₩58,873 | +4.90% | 4.5만 |
|---|
| 2026.08.04 | ₩54,769 | ₩56,137 | ₩54,367 | ₩54,930 | +0.29% | 3.6만 |
|---|
| 2026.08.03 | ₩53,160 | ₩54,796 | ₩52,972 | ₩54,206 | +1.97% | 3.1만 |
|---|
| 2026.07.31 | ₩52,959 | ₩53,991 | ₩51,591 | ₩52,302 | -1.24% | 1.7만 |
|---|
| 2026.07.30 | ₩53,522 | ₩53,911 | ₩52,972 | ₩53,053 | -0.88% | 1.8만 |
|---|
| 2026.07.29 | ₩52,637 | ₩53,509 | ₩52,342 | ₩53,080 | +0.84% | 1.7만 |
|---|
| 2026.07.28 | ₩52,168 | ₩52,919 | ₩51,376 | ₩52,677 | +0.98% | 1.4만 |
|---|
| 2026.07.27 | ₩51,363 | ₩52,168 | ₩51,095 | ₩51,806 | +0.86% | 1.8만 |
|---|
| 2026.07.24 | ₩51,283 | ₩51,631 | ₩50,009 | ₩51,256 | -0.05% | 1.2만 |
|---|
| 2026.07.23 | ₩51,417 | ₩51,953 | ₩49,620 | ₩50,894 | -1.02% | 2.2만 |
|---|
| 2026.07.22 | ₩51,966 | ₩51,966 | ₩50,719 | ₩51,846 | -0.23% | 2.2만 |
|---|
| 2026.07.21 | ₩52,101 | ₩52,235 | ₩51,296 | ₩52,034 | -0.13% | 1.9만 |
|---|
| 2026.07.20 | ₩53,080 | ₩53,656 | ₩52,034 | ₩52,074 | -1.89% | 1.5만 |
|---|
| 2026.07.17 | ₩53,643 | ₩54,126 | ₩52,208 | ₩52,570 | -2.00% | 1.6만 |
|---|
| 2026.07.16 | ₩53,012 | ₩54,193 | ₩51,752 | ₩54,085 | +2.02% | 1.8만 |
|---|
| 2026.07.15 | ₩51,417 | ₩53,361 | ₩51,296 | ₩52,785 | +2.66% | 1.6만 |
|---|
| 2026.07.14 | ₩51,591 | ₩52,261 | ₩51,296 | ₩51,457 | -0.26% | 1.1만 |
|---|
| 2026.07.13 | ₩50,853 | ₩52,396 | ₩50,827 | ₩51,510 | +1.29% | 1.7만 |
|---|
| 2026.07.10 | ₩50,746 | ₩51,417 | ₩50,116 | ₩50,853 | +0.21% | 1.1만 |
|---|
| 2026.07.09 | ₩50,612 | ₩50,719 | ₩49,097 | ₩50,357 | -0.50% | 1.5만 |
|---|
| 2026.07.08 | ₩49,620 | ₩50,786 | ₩48,962 | ₩50,639 | +2.05% | 1.9만 |
|---|
| 2026.07.07 | ₩52,557 | ₩52,557 | ₩50,290 | ₩50,585 | -3.75% | 1.7만 |
|---|
| 2026.07.06 | ₩52,959 | ₩52,959 | ₩50,692 | ₩51,953 | -1.90% | 2.7만 |
|---|
| 2026.07.02 | ₩53,562 | ₩53,616 | ₩52,811 | ₩52,959 | -1.13% | 1.1만 |
|---|
| 2026.07.01 | ₩52,865 | ₩53,509 | ₩51,685 | ₩53,495 | +1.19% | 2.1만 |
|---|
| 2026.06.30 | ₩52,489 | ₩52,771 | ₩51,269 | ₩52,744 | +0.49% | 1.4만 |
|---|
| 2026.06.29 | ₩50,840 | ₩52,489 | ₩50,840 | ₩52,489 | +3.24% | 1.9만 |
|---|
| 2026.06.26 | ₩51,269 | ₩51,698 | ₩50,464 | ₩51,001 | -0.52% | 9만 |
|---|
| 2026.06.25 | ₩51,470 | ₩51,953 | ₩50,478 | ₩51,269 | -0.39% | 1.4만 |
|---|
| 2026.06.24 | ₩50,853 | ₩52,396 | ₩50,853 | ₩51,819 | +1.90% | 2.1만 |
|---|
| 2026.06.23 | ₩49,660 | ₩50,478 | ₩49,553 | ₩50,424 | +1.54% | 1.5만 |
|---|
| 2026.06.22 | ₩50,022 | ₩50,558 | ₩47,769 | ₩49,539 | -0.97% | 2만 |
|---|
| 2026.06.18 | ₩49,284 | ₩50,692 | ₩49,110 | ₩50,022 | +1.50% | 3.6만 |
|---|
| 2026.06.17 | ₩49,499 | ₩49,499 | ₩47,756 | ₩48,453 | -2.11% | 1.7만 |
|---|
| 2026.06.16 | ₩49,177 | ₩49,606 | ₩48,158 | ₩48,574 | -1.23% | 1.9만 |
|---|
| 2026.06.15 | ₩49,620 | ₩49,955 | ₩48,439 | ₩48,654 | -1.95% | 1.7만 |
|---|
| 2026.06.12 | ₩48,895 | ₩49,620 | ₩45,476 | ₩49,620 | +1.48% | 1.9만 |
|---|
| 2026.06.11 | ₩49,003 | ₩49,003 | ₩47,876 | ₩48,520 | -0.99% | 8.3천 |
|---|
| 2026.06.10 | ₩48,171 | ₩48,976 | ₩45,476 | ₩48,667 | +1.03% | 4.9만 |
|---|
| 2026.06.09 | ₩46,937 | ₩48,989 | ₩46,817 | ₩48,171 | +2.63% | 2.9만 |
|---|
| 2026.06.08 | ₩47,219 | ₩47,595 | ₩46,347 | ₩46,696 | -1.11% | 1.8만 |
|---|
| 2026.06.05 | ₩47,474 | ₩47,595 | ₩46,133 | ₩47,045 | -0.90% | 8.4천 |
|---|
| 2026.06.04 | ₩46,401 | ₩47,648 | ₩46,401 | ₩47,595 | +2.57% | 6.2천 |
|---|
| 2026.06.03 | ₩47,528 | ₩47,528 | ₩45,248 | ₩45,985 | -3.24% | 2만 |
|---|
| 2026.06.02 | ₩47,809 | ₩48,077 | ₩46,683 | ₩47,849 | +0.08% | 9.8천 |
|---|
| 2026.06.01 | ₩46,870 | ₩48,024 | ₩45,999 | ₩47,903 | +2.20% | 1.5만 |
|---|
| 2026.05.29 | ₩48,185 | ₩48,426 | ₩47,326 | ₩47,326 | -1.78% | 1.4만 |
|---|
| 2026.05.28 | ₩48,252 | ₩48,828 | ₩47,460 | ₩48,037 | -0.44% | 2.1만 |
|---|
| 2026.05.27 | ₩48,185 | ₩49,056 | ₩48,118 | ₩48,346 | +0.33% | 1.4만 |
|---|
| 2026.05.26 | ₩47,018 | ₩48,641 | ₩46,964 | ₩48,185 | +2.48% | 2.8만 |
|---|
| 2026.05.22 | ₩47,206 | ₩47,259 | ₩46,254 | ₩46,535 | -1.42% | 1.4만 |
|---|
| 2026.05.21 | ₩46,481 | ₩46,629 | ₩45,677 | ₩46,441 | -0.09% | 1.1만 |
|---|
| 2026.05.20 | ₩44,671 | ₩46,522 | ₩44,671 | ₩46,522 | +4.14% | 1.6만 |
|---|
| 2026.05.19 | ₩46,146 | ₩47,715 | ₩43,719 | ₩45,435 | -1.54% | 9.3천 |
|---|
| 2026.05.18 | ₩46,763 | ₩47,863 | ₩46,254 | ₩46,790 | +0.06% | 2.6만 |
|---|
| 2026.05.15 | ₩45,771 | ₩46,964 | ₩45,167 | ₩46,696 | +2.02% | 2.6만 |
|---|
| 2026.05.14 | ₩45,730 | ₩47,005 | ₩44,979 | ₩46,414 | +1.50% | 1.3만 |
|---|
| 2026.05.13 | ₩44,524 | ₩45,610 | ₩44,483 | ₩45,476 | +2.14% | 1.8만 |
|---|
| 2026.05.12 | ₩46,575 | ₩46,777 | ₩44,483 | ₩44,483 | -4.49% | 1.1만 |
|---|
| 2026.05.11 | ₩45,596 | ₩47,165 | ₩45,140 | ₩46,535 | +2.06% | 1.7만 |
|---|
| 2026.05.08 | ₩45,663 | ₩46,267 | ₩44,456 | ₩45,570 | -0.21% | 1.1만 |
|---|
| 2026.05.07 | ₩43,357 | ₩46,066 | ₩43,357 | ₩45,945 | +5.97% | 1.9만 |
|---|
| 2026.05.06 | ₩42,284 | ₩43,719 | ₩42,284 | ₩43,357 | +2.54% | 1.4만 |
|---|
| 2026.05.05 | ₩42,445 | ₩42,928 | ₩42,177 | ₩42,646 | +0.47% | 1.4만 |
|---|
| 2026.05.04 | ₩43,732 | ₩44,255 | ₩42,659 | ₩42,659 | -2.45% | 1.1만 |
|---|
| 2026.05.01 | ₩44,001 | ₩44,939 | ₩43,826 | ₩44,309 | +0.70% | 1만 |
|---|
| 2026.04.30 | ₩44,765 | ₩45,140 | ₩44,215 | ₩44,242 | -1.17% | 9천 |
|---|
| 2026.04.29 | ₩46,106 | ₩46,106 | ₩44,470 | ₩44,939 | -2.53% | 1.1만 |
|---|
| 2026.04.28 | ₩45,958 | ₩46,562 | ₩45,958 | ₩46,562 | +1.31% | 4.9천 |
|---|
| 2026.04.27 | ₩45,127 | ₩46,589 | ₩45,127 | ₩46,039 | +2.02% | 2.2만 |
|---|
| 2026.04.24 | ₩44,845 | ₩45,435 | ₩43,933 | ₩45,167 | +0.72% | 1.5만 |
|---|
| 2026.04.23 | ₩45,891 | ₩46,575 | ₩44,094 | ₩45,114 | -1.69% | 5.4만 |
|---|
| 2026.04.22 | ₩46,307 | ₩46,723 | ₩45,355 | ₩45,556 | -1.62% | 2.3만 |
|---|
| 2026.04.21 | ₩46,669 | ₩47,179 | ₩45,838 | ₩45,972 | -1.49% | 1.6만 |
|---|
| 2026.04.20 | ₩46,817 | ₩47,179 | ₩46,616 | ₩46,803 | -0.03% | 8.8천 |
|---|
| 2026.04.17 | ₩46,321 | ₩47,179 | ₩46,146 | ₩47,112 | +1.71% | 1.4만 |
|---|
| 2026.04.16 | ₩45,596 | ₩46,079 | ₩45,355 | ₩45,918 | +0.71% | 8천 |
|---|
| 2026.04.15 | ₩45,985 | ₩46,549 | ₩45,261 | ₩45,985 | 0.00% | 8.5천 |
|---|
| 2026.04.14 | ₩46,334 | ₩47,179 | ₩45,798 | ₩46,254 | -0.17% | 1.4만 |
|---|
| 2026.04.13 | ₩46,106 | ₩46,602 | ₩45,744 | ₩46,307 | +0.44% | 6.7천 |
|---|
| 2026.04.10 | ₩46,964 | ₩46,964 | ₩44,939 | ₩46,441 | -1.11% | 9천 |
|---|
| 2026.04.09 | ₩45,570 | ₩47,179 | ₩44,993 | ₩47,179 | +3.53% | 2.6만 |
|---|
| 2026.04.08 | ₩45,087 | ₩45,865 | ₩43,853 | ₩45,556 | +1.04% | 2.6만 |
|---|
| 2026.04.07 | ₩42,887 | ₩44,215 | ₩42,659 | ₩43,638 | +1.75% | 2.1만 |
|---|
| 2026.04.06 | ₩43,290 | ₩43,732 | ₩42,914 | ₩43,169 | -0.28% | 9.5천 |
|---|
| 2026.04.02 | ₩42,525 | ₩43,410 | ₩42,525 | ₩43,410 | +2.08% | 5.7천 |
|---|
| 2026.04.01 | ₩42,914 | ₩43,169 | ₩42,512 | ₩43,169 | +0.59% | 5.1천 |
|---|
| 2026.03.31 | ₩43,531 | ₩43,638 | ₩42,378 | ₩42,981 | -1.26% | 1.2만 |
|---|
| 2026.03.30 | ₩43,048 | ₩43,451 | ₩42,217 | ₩42,928 | -0.28% | 1.2만 |
|---|
| 2026.03.27 | ₩42,726 | ₩42,887 | ₩41,707 | ₩42,566 | -0.38% | 1.3만 |
|---|
| 2026.03.26 | ₩43,317 | ₩43,612 | ₩42,794 | ₩43,290 | -0.06% | 9.8천 |
|---|
| 2026.03.25 | ₩44,872 | ₩44,872 | ₩42,928 | ₩43,357 | -3.38% | 9.7천 |
|---|
| 2026.03.24 | ₩44,738 | ₩45,395 | ₩44,161 | ₩44,564 | -0.39% | 1.2만 |
|---|
| 2026.03.23 | ₩43,732 | ₩44,953 | ₩43,384 | ₩44,953 | +2.79% | 2.6만 |
|---|
| 2026.03.20 | ₩43,907 | ₩43,907 | ₩42,351 | ₩42,633 | -2.90% | 2.7만 |
|---|
| 2026.03.19 | ₩42,928 | ₩44,108 | ₩42,244 | ₩44,108 | +2.75% | 7천 |
|---|
| 2026.03.18 | ₩44,832 | ₩45,207 | ₩43,236 | ₩43,531 | -2.90% | 1.2만 |
|---|
| 2026.03.17 | ₩45,529 | ₩45,798 | ₩44,832 | ₩44,832 | -1.53% | 1.5만 |
|---|
| 2026.03.16 | ₩44,255 | ₩45,596 | ₩43,786 | ₩45,301 | +2.36% | 6.2만 |
|---|
| 2026.03.13 | ₩44,658 | ₩44,658 | ₩42,740 | ₩44,269 | -0.87% | 2.6만 |
|---|
| 2026.03.12 | ₩46,039 | ₩46,213 | ₩43,893 | ₩44,684 | -2.94% | 7.7만 |
|---|
| 2026.03.11 | ₩45,194 | ₩46,213 | ₩43,075 | ₩46,039 | +1.87% | 7.5만 |
|---|
| 2026.03.10 | ₩46,267 | ₩46,267 | ₩43,250 | ₩43,263 | -6.49% | 4만 |
|---|
| 2026.03.09 | ₩41,587 | ₩43,692 | ₩41,171 | ₩42,847 | +3.03% | 2.3만 |
|---|
| 2026.03.06 | ₩41,372 | ₩42,364 | ₩40,071 | ₩41,654 | +0.68% | 1만 |
|---|
| 2026.03.05 | ₩43,558 | ₩43,558 | ₩41,975 | ₩41,975 | -3.63% | 6.9천 |
|---|
| 2026.03.04 | ₩44,443 | ₩44,443 | ₩42,847 | ₩44,255 | -0.42% | 7.1천 |
|---|
| 2026.03.03 | ₩42,726 | ₩44,242 | ₩42,726 | ₩43,558 | +1.95% | 1만 |
|---|
| 2026.03.02 | ₩42,297 | ₩43,746 | ₩42,284 | ₩42,566 | +0.63% | 7.3천 |
|---|
| 2026.02.27 | ₩43,518 | ₩43,638 | ₩41,935 | ₩41,935 | -3.64% | 7.7천 |
|---|
| 2026.02.26 | ₩42,887 | ₩43,571 | ₩41,600 | ₩43,571 | +1.59% | 4.9천 |
|---|
| 2026.02.25 | ₩41,975 | ₩42,861 | ₩41,975 | ₩42,780 | +1.92% | 4.2천 |
|---|
| 2026.02.24 | ₩41,627 | ₩42,257 | ₩41,627 | ₩42,244 | +1.48% | 3.4천 |
|---|
| 2026.02.23 | ₩42,847 | ₩43,705 | ₩41,707 | ₩41,707 | -2.66% | 1만 |
|---|
| 2026.02.20 | ₩42,767 | ₩43,451 | ₩42,606 | ₩42,995 | +0.53% | 6.1천 |
|---|
| 2026.02.19 | ₩42,069 | ₩42,928 | ₩41,949 | ₩42,928 | +2.04% | 5.8천 |
|---|
| 2026.02.18 | ₩42,096 | ₩42,646 | ₩42,096 | ₩42,552 | +1.08% | 6천 |
|---|
| 2026.02.17 | ₩41,721 | ₩43,236 | ₩41,721 | ₩42,203 | +1.16% | 6.5천 |
|---|
| 2026.02.13 | ₩42,405 | ₩43,156 | ₩42,244 | ₩42,244 | -0.38% | 5.5천 |
|---|
| 2026.02.12 | ₩42,230 | ₩42,271 | ₩41,895 | ₩42,177 | -0.13% | 6천 |
|---|
| 2026.02.11 | ₩42,257 | ₩42,539 | ₩41,828 | ₩42,378 | +0.29% | 5.8천 |
|---|
| 2026.02.10 | ₩43,732 | ₩43,732 | ₩41,707 | ₩41,801 | -4.42% | 1.3만 |
|---|
| 2026.02.09 | ₩44,255 | ₩44,899 | ₩42,016 | ₩42,110 | -4.85% | 1.2만 |
|---|
| 2026.02.06 | ₩44,242 | ₩44,524 | ₩43,893 | ₩44,027 | -0.48% | 1만 |
|---|
| 2026.02.05 | ₩43,893 | ₩44,322 | ₩43,840 | ₩43,907 | +0.03% | 5.4천 |
|---|
| 2026.02.04 | ₩43,384 | ₩44,309 | ₩42,901 | ₩44,255 | +2.01% | 7.6천 |
|---|
| 2026.02.03 | ₩43,115 | ₩43,115 | ₩41,895 | ₩42,780 | -0.78% | 5.9천 |
|---|
| 2026.02.02 | ₩42,673 | ₩43,303 | ₩42,673 | ₩43,048 | +0.88% | 1.5만 |
|---|
| 2026.01.30 | ₩41,479 | ₩42,485 | ₩41,479 | ₩42,405 | +2.23% | 1.4만 |
|---|
| 2026.01.29 | ₩40,178 | ₩41,560 | ₩40,111 | ₩41,479 | +3.24% | 1.1만 |
|---|
| 2026.01.28 | ₩40,406 | ₩40,701 | ₩40,219 | ₩40,406 | 0.00% | 1.1만 |
|---|
| 2026.01.27 | ₩40,889 | ₩41,560 | ₩40,889 | ₩40,903 | +0.03% | 7.6천 |
|---|
| 2026.01.26 | ₩41,238 | ₩41,520 | ₩40,661 | ₩40,983 | -0.62% | 9.2천 |
|---|
| 2026.01.23 | ₩41,546 | ₩42,203 | ₩41,238 | ₩41,238 | -0.74% | 5.1천 |
|---|
| 2026.01.22 | ₩42,686 | ₩43,840 | ₩41,895 | ₩42,230 | -1.07% | 1.1만 |
|---|
| 2026.01.21 | ₩41,023 | ₩42,874 | ₩41,023 | ₩42,847 | +4.45% | 8.3천 |
|---|
| 2026.01.20 | ₩40,701 | ₩41,613 | ₩40,621 | ₩40,956 | +0.63% | 7.5천 |
|---|
| 2026.01.16 | ₩41,828 | ₩42,592 | ₩41,385 | ₩41,385 | -1.06% | 1.1만 |
|---|
| 2026.01.15 | ₩41,292 | ₩42,056 | ₩41,292 | ₩42,056 | +1.85% | 6.1천 |
|---|
| 2026.01.14 | ₩40,715 | ₩41,104 | ₩40,648 | ₩41,104 | +0.96% | 5.2천 |
|---|
| 2026.01.13 | ₩41,265 | ₩41,935 | ₩41,265 | ₩41,278 | +0.03% | 8.3천 |
|---|
| 2026.01.12 | ₩41,399 | ₩42,539 | ₩41,064 | ₩41,385 | -0.03% | 9.2천 |
|---|
| 2026.01.09 | ₩42,418 | ₩42,713 | ₩40,983 | ₩41,533 | -2.09% | 1.3만 |
|---|
| 2026.01.08 | ₩40,406 | ₩42,579 | ₩40,406 | ₩42,324 | +4.75% | 8.3천 |
|---|
| 2026.01.07 | ₩40,406 | ₩40,782 | ₩40,406 | ₩40,420 | +0.03% | 6.2천 |
|---|
| 2026.01.06 | ₩40,608 | ₩41,667 | ₩40,541 | ₩40,889 | +0.69% | 1.2만 |
|---|
| 2026.01.05 | ₩40,648 | ₩42,673 | ₩40,541 | ₩41,090 | +1.09% | 8.7천 |
|---|
| 2026.01.02 | ₩41,077 | ₩41,104 | ₩40,406 | ₩40,675 | -0.98% | 7.2천 |
|---|
| 2025.12.31 | ₩41,318 | ₩41,318 | ₩40,527 | ₩41,023 | -0.71% | 9.8천 |
|---|
| 2025.12.30 | ₩41,975 | ₩42,029 | ₩41,224 | ₩41,292 | -1.63% | 6.5천 |
|---|
| 2025.12.29 | ₩41,761 | ₩42,887 | ₩40,997 | ₩41,962 | +0.48% | 1.5만 |
|---|
| 2025.12.26 | ₩41,573 | ₩42,431 | ₩41,573 | ₩42,016 | +1.06% | 9.3천 |
|---|
| 2025.12.24 | ₩41,774 | ₩42,271 | ₩40,983 | ₩41,399 | -0.90% | 1만 |
|---|
| 2025.12.23 | ₩43,196 | ₩44,175 | ₩42,606 | ₩42,606 | -1.37% | 6.4천 |
|---|
| 2025.12.22 | ₩44,041 | ₩44,041 | ₩43,236 | ₩43,477 | -1.28% | 9.8천 |
|---|
| 2025.12.19 | ₩45,784 | ₩45,784 | ₩43,196 | ₩43,773 | -4.39% | 3만 |
|---|
| 2025.12.18 | ₩45,798 | ₩46,186 | ₩45,516 | ₩45,757 | -0.09% | 1.5만 |
|---|
| 2025.12.17 | ₩45,409 | ₩45,798 | ₩44,899 | ₩45,516 | +0.24% | 2.1만 |
|---|
| 2025.12.16 | ₩45,368 | ₩45,824 | ₩45,127 | ₩45,717 | +0.77% | 1.6만 |
|---|
| 2025.12.15 | ₩43,799 | ₩45,690 | ₩42,512 | ₩45,395 | +3.64% | 2.9만 |
|---|
| 2025.12.12 | ₩44,993 | ₩45,207 | ₩44,054 | ₩44,242 | -1.67% | 9천 |
|---|
| 2025.12.11 | ₩44,926 | ₩45,798 | ₩44,577 | ₩44,912 | -0.03% | 2.1만 |
|---|
| 2025.12.10 | ₩42,458 | ₩44,752 | ₩42,458 | ₩44,631 | +5.12% | 4.2만 |
|---|
| 2025.12.09 | ₩40,742 | ₩43,022 | ₩40,675 | ₩42,686 | +4.77% | 2만 |
|---|
| 2025.12.08 | ₩41,439 | ₩41,466 | ₩40,983 | ₩41,050 | -0.94% | 9.4천 |
|---|
| 2025.12.05 | ₩41,345 | ₩41,989 | ₩40,500 | ₩41,359 | +0.03% | 1.2만 |
|---|
| 2025.12.04 | ₩42,244 | ₩42,311 | ₩40,903 | ₩41,318 | -2.19% | 1.2만 |
|---|
| 2025.12.03 | ₩40,688 | ₩42,753 | ₩40,688 | ₩42,633 | +4.78% | 2.1만 |
|---|
| 2025.12.02 | ₩40,313 | ₩40,701 | ₩39,642 | ₩40,447 | +0.33% | 9.3천 |
|---|
| 2025.12.01 | ₩40,125 | ₩40,527 | ₩40,071 | ₩40,246 | +0.30% | 9.6천 |
|---|
| 2025.11.28 | ₩40,071 | ₩40,997 | ₩39,924 | ₩40,178 | +0.27% | 8.5천 |
|---|
| 2025.11.26 | ₩40,071 | ₩41,211 | ₩40,071 | ₩40,648 | +1.44% | 1.6만 |
|---|
| 2025.11.25 | ₩39,642 | ₩40,567 | ₩38,475 | ₩40,447 | +2.03% | 2만 |
|---|
| 2025.11.24 | ₩38,931 | ₩39,535 | ₩38,489 | ₩39,454 | +1.34% | 1.3만 |
|---|
| 2025.11.21 | ₩37,134 | ₩38,878 | ₩37,134 | ₩38,878 | +4.69% | 1.8만 |
|---|
| 2025.11.20 | ₩37,979 | ₩38,247 | ₩37,148 | ₩37,349 | -1.66% | 1.8만 |
|---|
| 2025.11.19 | ₩37,832 | ₩38,301 | ₩36,544 | ₩37,121 | -1.88% | 2.9만 |
|---|
| 2025.11.18 | ₩38,502 | ₩39,320 | ₩37,188 | ₩38,194 | -0.80% | 2.8만 |
|---|
| 2025.11.17 | ₩43,933 | ₩44,644 | ₩38,542 | ₩38,851 | -11.57% | 4.3만 |
|---|
| 2025.11.14 | ₩44,497 | ₩46,844 | ₩43,987 | ₩46,616 | +4.76% | 6.1만 |
|---|
| 2025.11.13 | ₩45,140 | ₩46,240 | ₩44,698 | ₩44,698 | -0.98% | 3.2만 |
|---|
| 2025.11.12 | ₩44,416 | ₩45,409 | ₩43,062 | ₩45,020 | +1.36% | 2.1만 |
|---|
| 2025.11.11 | ₩44,054 | ₩44,537 | ₩43,652 | ₩44,269 | +0.49% | 1.6만 |
|---|
| 2025.11.10 | ₩43,920 | ₩44,202 | ₩43,464 | ₩43,786 | -0.31% | 9.3천 |
|---|
| 2025.11.07 | ₩41,640 | ₩43,209 | ₩41,533 | ₩43,209 | +3.77% | 7.7천 |
|---|
| 2025.11.06 | ₩41,600 | ₩41,935 | ₩40,769 | ₩41,278 | -0.77% | 8.3천 |
|---|
| 2025.11.05 | ₩38,971 | ₩42,244 | ₩38,971 | ₩42,043 | +7.88% | 2.1만 |
|---|
| 2025.11.04 | ₩38,220 | ₩39,508 | ₩37,818 | ₩37,818 | -1.05% | 1만 |
|---|
| 2025.11.03 | ₩38,623 | ₩39,025 | ₩38,180 | ₩38,314 | -0.80% | 8.4천 |
|---|
| 2025.10.31 | ₩38,931 | ₩39,521 | ₩38,435 | ₩38,448 | -1.24% | 1.3만 |
|---|
| 2025.10.30 | ₩38,489 | ₩39,293 | ₩38,489 | ₩39,293 | +2.09% | 2.2만 |
|---|
| 2025.10.29 | ₩39,132 | ₩39,495 | ₩38,475 | ₩38,891 | -0.62% | 1만 |
|---|
| 2025.10.28 | ₩39,575 | ₩39,937 | ₩39,360 | ₩39,360 | -0.54% | 9.4천 |
|---|
| 2025.10.27 | ₩40,259 | ₩40,259 | ₩39,655 | ₩40,031 | -0.57% | 8천 |
|---|
| 2025.10.24 | ₩40,514 | ₩40,514 | ₩39,950 | ₩40,219 | -0.73% | 4.7천 |
|---|
| 2025.10.23 | ₩39,830 | ₩40,366 | ₩39,830 | ₩40,044 | +0.54% | 3.2천 |
|---|
| 2025.10.22 | ₩39,575 | ₩40,473 | ₩39,575 | ₩40,098 | +1.32% | 1.1만 |
|---|
| 2025.10.21 | ₩38,971 | ₩39,964 | ₩38,971 | ₩39,937 | +2.48% | 6.8천 |
|---|
| 2025.10.20 | ₩39,535 | ₩39,535 | ₩38,650 | ₩38,985 | -1.39% | 8.8천 |
|---|
| 2025.10.17 | ₩38,516 | ₩38,971 | ₩38,234 | ₩38,676 | +0.42% | 7.7천 |
|---|
| 2025.10.16 | ₩38,891 | ₩38,891 | ₩38,086 | ₩38,301 | -1.52% | 1.1만 |
|---|
| 2025.10.15 | ₩39,092 | ₩39,146 | ₩38,690 | ₩39,025 | -0.17% | 1.1만 |
|---|
| 2025.10.14 | ₩38,100 | ₩38,985 | ₩38,100 | ₩38,824 | +1.90% | 1.1만 |
|---|
| 2025.10.13 | ₩38,046 | ₩38,569 | ₩37,188 | ₩38,556 | +1.34% | 1만 |
|---|
| 2025.10.10 | ₩38,931 | ₩39,025 | ₩37,201 | ₩37,523 | -3.62% | 1.8만 |
|---|