시장 데이터를 불러오는 중
전체 종목
윅스닷컴 과거 주가
Wix.com Ltd. - Ordinary Shares · WIX · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Wix.com Ltd. - Ordinary Shares · WIX · NASDAQ
주요 사업 분야는 소프트웨어 개발·데이터 처리입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩99,775 | ₩102,363 | ₩98,589 | ₩102,096 | +2.33% | 50.8만 |
| 2026.10.08 | ₩97,882 | ₩100,076 | ₩96,628 | ₩98,855 | +0.99% | 80.9만 |
| 2026.10.07 | ₩98,775 | ₩100,682 | ₩96,082 | ₩97,308 | -1.49% | 74.9만 |
| 2026.10.06 | ₩99,482 | ₩100,136 | ₩96,202 | ₩98,562 | -0.92% | 98만 |
| 2026.10.05 | ₩96,362 | ₩101,069 | ₩95,802 | ₩98,762 | +2.49% | 141.5만 |
| 2026.10.02 | ₩98,655 | ₩98,722 | ₩94,735 | ₩96,842 | -1.84% | 73.5만 |
| 2026.10.01 | ₩97,628 | ₩99,102 | ₩95,815 | ₩97,815 | +0.19% | 82.2만 |
| 2026.09.30 | ₩95,081 | ₩98,349 | ₩93,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,188 |
| +1.16% |
| 62.9만 |
| 2026.09.29 | ₩91,548 | ₩95,681 | ₩90,007 | ₩94,548 | +3.28% | 87.5만 |
|---|
| 2026.09.28 | ₩95,255 | ₩97,268 | ₩92,254 | ₩92,814 | -2.56% | 101.5만 |
|---|
| 2026.09.25 | ₩102,002 | ₩102,002 | ₩96,948 | ₩98,402 | -3.53% | 119.3만 |
|---|
| 2026.09.24 | ₩102,563 | ₩113,351 | ₩100,882 | ₩103,389 | +0.81% | 206.3만 |
|---|
| 2026.09.23 | ₩107,110 | ₩109,444 | ₩101,482 | ₩102,416 | -4.38% | 107.9만 |
|---|
| 2026.09.22 | ₩112,551 | ₩113,844 | ₩105,510 | ₩106,817 | -5.09% | 125.8만 |
|---|
| 2026.09.21 | ₩104,510 | ₩112,457 | ₩102,816 | ₩111,391 | +6.58% | 113.7만 |
|---|
| 2026.09.18 | ₩106,897 | ₩109,244 | ₩103,803 | ₩104,670 | -2.08% | 150.9만 |
|---|
| 2026.09.17 | ₩107,217 | ₩109,337 | ₩104,830 | ₩106,550 | -0.62% | 95.8만 |
|---|
| 2026.09.16 | ₩108,057 | ₩110,497 | ₩105,350 | ₩107,217 | -0.78% | 60.3만 |
|---|
| 2026.09.15 | ₩108,057 | ₩112,471 | ₩108,019 | ₩110,124 | +1.91% | 85.2만 |
|---|
| 2026.09.14 | ₩103,749 | ₩113,691 | ₩103,689 | ₩111,124 | +7.11% | 194.1만 |
|---|
| 2026.09.11 | ₩100,602 | ₩103,093 | ₩100,602 | ₩102,122 | +1.51% | 66.3만 |
|---|
| 2026.09.10 | ₩98,789 | ₩102,002 | ₩97,103 | ₩100,709 | +1.94% | 82.3만 |
|---|
| 2026.09.09 | ₩97,522 | ₩99,095 | ₩94,215 | ₩98,989 | +1.50% | 89.9만 |
|---|
| 2026.09.08 | ₩100,229 | ₩100,302 | ₩92,374 | ₩96,975 | -3.25% | 222.5만 |
|---|
| 2026.09.04 | ₩106,683 | ₩106,710 | ₩100,802 | ₩101,629 | -4.74% | 174.7만 |
|---|
| 2026.09.03 | ₩117,385 | ₩119,752 | ₩108,150 | ₩108,283 | -7.75% | 152.9만 |
|---|
| 2026.09.02 | ₩117,125 | ₩122,192 | ₩115,138 | ₩115,605 | -1.30% | 283.7만 |
|---|
| 2026.09.01 | ₩115,271 | ₩129,087 | ₩115,271 | ₩117,852 | +2.24% | 220.5만 |
|---|
| 2026.08.31 | ₩115,378 | ₩118,005 | ₩114,778 | ₩117,685 | +2.00% | 204.9만 |
|---|
| 2026.08.28 | ₩113,778 | ₩118,512 | ₩113,778 | ₩116,845 | +2.70% | 95만 |
|---|
| 2026.08.27 | ₩111,524 | ₩115,938 | ₩109,804 | ₩114,364 | +2.55% | 105.5만 |
|---|
| 2026.08.26 | ₩112,044 | ₩113,218 | ₩108,857 | ₩109,737 | -2.06% | 106.4만 |
|---|
| 2026.08.25 | ₩110,884 | ₩115,098 | ₩110,150 | ₩114,758 | +3.49% | 87.3만 |
|---|
| 2026.08.24 | ₩109,177 | ₩114,524 | ₩108,337 | ₩112,577 | +3.11% | 118.1만 |
|---|
| 2026.08.21 | ₩109,990 | ₩112,257 | ₩106,683 | ₩109,444 | -0.50% | 112.3만 |
|---|
| 2026.08.20 | ₩103,869 | ₩110,004 | ₩102,683 | ₩109,870 | +5.78% | 164.7만 |
|---|
| 2026.08.19 | ₩102,149 | ₩106,430 | ₩101,509 | ₩103,869 | +1.68% | 143.4만 |
|---|
| 2026.08.18 | ₩100,656 | ₩104,083 | ₩99,402 | ₩102,896 | +2.23% | 298.7만 |
|---|
| 2026.08.17 | ₩98,335 | ₩100,456 | ₩96,682 | ₩98,309 | -0.03% | 149.1만 |
|---|
| 2026.08.14 | ₩104,016 | ₩104,816 | ₩97,575 | ₩98,855 | -4.96% | 208.1만 |
|---|
| 2026.08.13 | ₩92,201 | ₩107,563 | ₩92,174 | ₩106,763 | +15.79% | 463.2만 |
|---|
| 2026.08.12 | ₩87,133 | ₩92,781 | ₩86,280 | ₩91,681 | +5.22% | 144.5만 |
|---|
| 2026.08.11 | ₩82,239 | ₩89,854 | ₩81,706 | ₩88,960 | +8.17% | 126.2만 |
|---|
| 2026.08.10 | ₩79,746 | ₩83,366 | ₩79,559 | ₩83,246 | +4.39% | 90.8만 |
|---|
| 2026.08.07 | ₩84,586 | ₩84,680 | ₩78,939 | ₩80,279 | -5.09% | 83.9만 |
|---|
| 2026.08.06 | ₩83,733 | ₩84,726 | ₩80,866 | ₩81,186 | -3.04% | 108.9만 |
|---|
| 2026.08.05 | ₩89,347 | ₩90,121 | ₩86,053 | ₩86,107 | -3.63% | 211.6만 |
|---|
| 2026.08.04 | ₩75,285 | ₩91,107 | ₩74,678 | ₩89,054 | +18.29% | 358.7만 |
|---|
| 2026.08.03 | ₩73,878 | ₩78,626 | ₩73,878 | ₩75,798 | +2.60% | 247만 |
|---|
| 2026.07.31 | ₩69,751 | ₩73,798 | ₩68,837 | ₩73,385 | +5.21% | 254만 |
|---|
| 2026.07.30 | ₩78,679 | ₩79,159 | ₩73,805 | ₩75,585 | -3.93% | 185.2만 |
|---|
| 2026.07.29 | ₩78,079 | ₩83,706 | ₩77,345 | ₩81,639 | +4.56% | 187.4만 |
|---|
| 2026.07.28 | ₩75,798 | ₩79,346 | ₩75,598 | ₩78,079 | +3.01% | 179만 |
|---|
| 2026.07.27 | ₩70,571 | ₩76,679 | ₩69,920 | ₩75,132 | +6.46% | 159.9만 |
|---|
| 2026.07.24 | ₩65,944 | ₩69,484 | ₩65,810 | ₩68,557 | +3.96% | 121.2만 |
|---|
| 2026.07.23 | ₩65,610 | ₩66,237 | ₩63,463 | ₩65,117 | -0.75% | 128.9만 |
|---|
| 2026.07.22 | ₩68,624 | ₩68,624 | ₩64,410 | ₩64,890 | -5.44% | 109.8만 |
|---|
| 2026.07.21 | ₩67,664 | ₩70,678 | ₩67,477 | ₩68,171 | +0.75% | 102.7만 |
|---|
| 2026.07.20 | ₩67,690 | ₩71,758 | ₩66,410 | ₩71,158 | +5.12% | 102.2만 |
|---|
| 2026.07.17 | ₩69,544 | ₩71,611 | ₩67,984 | ₩68,611 | -1.34% | 132.4만 |
|---|
| 2026.07.16 | ₩72,105 | ₩72,745 | ₩69,504 | ₩70,398 | -2.37% | 130.5만 |
|---|
| 2026.07.15 | ₩70,744 | ₩72,171 | ₩70,438 | ₩70,984 | +0.34% | 115.1만 |
|---|
| 2026.07.14 | ₩66,570 | ₩70,704 | ₩66,544 | ₩70,291 | +5.59% | 94.9만 |
|---|
| 2026.07.13 | ₩68,117 | ₩71,011 | ₩67,637 | ₩69,891 | +2.60% | 139.4만 |
|---|
| 2026.07.10 | ₩66,617 | ₩68,324 | ₩65,017 | ₩66,864 | +0.37% | 128.1만 |
|---|
| 2026.07.09 | ₩61,116 | ₩65,757 | ₩60,836 | ₩65,664 | +7.44% | 141.1만 |
|---|
| 2026.07.08 | ₩66,717 | ₩67,104 | ₩62,990 | ₩63,690 | -4.54% | 127.5만 |
|---|
| 2026.07.07 | ₩68,531 | ₩70,011 | ₩67,037 | ₩67,157 | -2.00% | 108.6만 |
|---|
| 2026.07.06 | ₩64,790 | ₩67,210 | ₩63,490 | ₩66,957 | +3.34% | 76.3만 |
|---|
| 2026.07.02 | ₩65,343 | ₩67,117 | ₩64,677 | ₩65,810 | +0.71% | 135.3만 |
|---|
| 2026.07.01 | ₩61,343 | ₩66,997 | ₩61,076 | ₩65,183 | +6.26% | 124.9만 |
|---|
| 2026.06.30 | ₩59,836 | ₩61,676 | ₩59,236 | ₩60,503 | +1.11% | 93.2만 |
|---|
| 2026.06.29 | ₩59,969 | ₩62,376 | ₩58,676 | ₩61,503 | +2.56% | 127.3만 |
|---|
| 2026.06.26 | ₩56,475 | ₩59,303 | ₩56,475 | ₩58,809 | +4.13% | 110.2만 |
|---|
| 2026.06.25 | ₩56,395 | ₩57,982 | ₩54,942 | ₩55,635 | -1.35% | 153.8만 |
|---|
| 2026.06.24 | ₩53,622 | ₩57,022 | ₩53,555 | ₩56,809 | +5.94% | 137.3만 |
|---|
| 2026.06.23 | ₩56,689 | ₩57,742 | ₩53,675 | ₩53,915 | -4.89% | 153.1만 |
|---|
| 2026.06.22 | ₩56,489 | ₩57,808 | ₩54,768 | ₩55,822 | -1.18% | 122.6만 |
|---|
| 2026.06.18 | ₩55,262 | ₩57,076 | ₩54,022 | ₩56,662 | +2.53% | 317.5만 |
|---|
| 2026.06.17 | ₩59,189 | ₩60,289 | ₩55,809 | ₩56,075 | -5.26% | 158.1만 |
|---|
| 2026.06.16 | ₩60,076 | ₩61,289 | ₩58,689 | ₩59,403 | -1.12% | 177.1만 |
|---|
| 2026.06.15 | ₩62,156 | ₩63,463 | ₩60,329 | ₩60,796 | -2.19% | 178.5만 |
|---|
| 2026.06.12 | ₩59,423 | ₩62,596 | ₩57,956 | ₩61,223 | +3.03% | 125.2만 |
|---|
| 2026.06.11 | ₩60,009 | ₩60,889 | ₩56,889 | ₩58,769 | -2.07% | 236.1만 |
|---|
| 2026.06.10 | ₩62,583 | ₩65,077 | ₩61,476 | ₩61,623 | -1.53% | 150.3만 |
|---|
| 2026.06.09 | ₩62,983 | ₩65,810 | ₩62,543 | ₩64,303 | +2.10% | 177만 |
|---|
| 2026.06.08 | ₩63,623 | ₩68,251 | ₩63,290 | ₩64,290 | +1.05% | 283.3만 |
|---|
| 2026.06.05 | ₩70,758 | ₩72,357 | ₩68,451 | ₩69,864 | -1.26% | 161.6만 |
|---|
| 2026.06.04 | ₩74,518 | ₩76,265 | ₩71,478 | ₩71,611 | -3.90% | 133.7만 |
|---|
| 2026.06.03 | ₩77,132 | ₩79,619 | ₩73,238 | ₩73,445 | -4.78% | 155.4만 |
|---|
| 2026.06.02 | ₩79,726 | ₩80,319 | ₩75,154 | ₩76,105 | -4.54% | 182.1만 |
|---|
| 2026.06.01 | ₩77,577 | ₩83,973 | ₩75,678 | ₩83,400 | +7.51% | 221.3만 |
|---|
| 2026.05.29 | ₩71,518 | ₩77,612 | ₩68,544 | ₩74,758 | +4.53% | 299.3만 |
|---|
| 2026.05.28 | ₩71,024 | ₩73,345 | ₩69,904 | ₩70,211 | -1.15% | 180.4만 |
|---|
| 2026.05.27 | ₩72,478 | ₩75,488 | ₩71,104 | ₩71,291 | -1.64% | 178.2만 |
|---|
| 2026.05.26 | ₩70,392 | ₩74,632 | ₩69,704 | ₩73,785 | +4.82% | 189만 |
|---|
| 2026.05.22 | ₩73,611 | ₩77,252 | ₩70,798 | ₩70,931 | -3.64% | 186.7만 |
|---|
| 2026.05.21 | ₩72,291 | ₩75,032 | ₩70,544 | ₩73,665 | +1.90% | 160.5만 |
|---|
| 2026.05.20 | ₩70,704 | ₩73,438 | ₩69,918 | ₩73,065 | +3.34% | 203.1만 |
|---|
| 2026.05.19 | ₩75,825 | ₩76,799 | ₩69,884 | ₩71,238 | -6.05% | 283만 |
|---|
| 2026.05.18 | ₩74,305 | ₩78,052 | ₩73,211 | ₩74,345 | +0.05% | 257.2만 |
|---|
| 2026.05.15 | ₩71,064 | ₩74,338 | ₩69,744 | ₩72,905 | +2.59% | 351.9만 |
|---|
| 2026.05.14 | ₩73,678 | ₩74,705 | ₩69,437 | ₩70,291 | -4.60% | 483.8만 |
|---|
| 2026.05.13 | ₩74,518 | ₩78,359 | ₩68,811 | ₩73,771 | -1.00% | 1111.8만 |
|---|
| 2026.05.12 | ₩105,590 | ₩105,783 | ₩99,314 | ₩101,189 | -4.17% | 157.7만 |
|---|
| 2026.05.11 | ₩106,670 | ₩109,990 | ₩102,109 | ₩105,763 | -0.85% | 155.3만 |
|---|
| 2026.05.08 | ₩105,216 | ₩107,570 | ₩99,355 | ₩106,843 | +1.55% | 156.6만 |
|---|
| 2026.05.07 | ₩101,349 | ₩108,470 | ₩101,349 | ₩107,137 | +5.71% | 145.2만 |
|---|
| 2026.05.06 | ₩102,016 | ₩102,016 | ₩98,555 | ₩99,749 | -2.22% | 101.9만 |
|---|
| 2026.05.05 | ₩106,550 | ₩106,817 | ₩101,002 | ₩102,723 | -3.59% | 97만 |
|---|
| 2026.05.04 | ₩106,563 | ₩109,237 | ₩104,890 | ₩106,336 | -0.21% | 83.2만 |
|---|
| 2026.05.01 | ₩102,763 | ₩107,830 | ₩101,216 | ₩107,483 | +4.59% | 178.5만 |
|---|
| 2026.04.30 | ₩100,069 | ₩101,602 | ₩96,602 | ₩99,602 | -0.47% | 114.6만 |
|---|
| 2026.04.29 | ₩104,003 | ₩104,149 | ₩99,615 | ₩100,962 | -2.92% | 110.4만 |
|---|
| 2026.04.28 | ₩103,483 | ₩106,083 | ₩101,362 | ₩103,403 | -0.08% | 88.8만 |
|---|
| 2026.04.27 | ₩100,762 | ₩102,589 | ₩98,481 | ₩102,056 | +1.28% | 106.6만 |
|---|
| 2026.04.24 | ₩97,415 | ₩101,189 | ₩94,775 | ₩100,909 | +3.59% | 108.8만 |
|---|
| 2026.04.23 | ₩101,269 | ₩101,336 | ₩93,548 | ₩95,975 | -5.23% | 179.2만 |
|---|
| 2026.04.22 | ₩104,216 | ₩107,203 | ₩101,642 | ₩102,523 | -1.63% | 177.3만 |
|---|
| 2026.04.21 | ₩101,429 | ₩105,776 | ₩99,975 | ₩102,829 | +1.38% | 188.1만 |
|---|
| 2026.04.20 | ₩90,027 | ₩100,936 | ₩90,027 | ₩100,749 | +11.91% | 229.2만 |
|---|
| 2026.04.17 | ₩92,214 | ₩93,134 | ₩88,867 | ₩91,001 | -1.32% | 212.6만 |
|---|
| 2026.04.16 | ₩95,561 | ₩99,962 | ₩89,214 | ₩91,614 | -4.13% | 262.2만 |
|---|
| 2026.04.15 | ₩85,513 | ₩94,668 | ₩85,513 | ₩93,561 | +9.41% | 272만 |
|---|
| 2026.04.14 | ₩88,040 | ₩90,241 | ₩80,773 | ₩85,133 | -3.30% | 414.9만 |
|---|
| 2026.04.13 | ₩87,854 | ₩88,227 | ₩84,573 | ₩86,600 | -1.43% | 264.2만 |
|---|
| 2026.04.10 | ₩87,994 | ₩90,521 | ₩83,746 | ₩86,853 | -1.30% | 399.2만 |
|---|
| 2026.04.09 | ₩98,082 | ₩99,535 | ₩88,440 | ₩90,241 | -7.99% | 402.4만 |
|---|
| 2026.04.08 | ₩111,577 | ₩114,844 | ₩99,029 | ₩99,189 | -11.10% | 307.5만 |
|---|
| 2026.04.07 | ₩109,917 | ₩113,511 | ₩107,470 | ₩108,003 | -1.74% | 273.1만 |
|---|
| 2026.04.06 | ₩109,537 | ₩113,738 | ₩106,123 | ₩112,351 | +2.57% | 513.3만 |
|---|
| 2026.04.02 | ₩120,019 | ₩120,685 | ₩108,884 | ₩109,284 | -8.94% | 604.5만 |
|---|
| 2026.04.01 | ₩120,685 | ₩121,165 | ₩119,485 | ₩120,685 | 0.00% | 308.5만 |
|---|
| 2026.03.31 | ₩118,205 | ₩121,512 | ₩117,365 | ₩120,112 | +1.61% | 394.2만 |
|---|
| 2026.03.30 | ₩116,298 | ₩119,098 | ₩116,258 | ₩117,058 | +0.65% | 455.2만 |
|---|
| 2026.03.27 | ₩117,965 | ₩119,112 | ₩116,085 | ₩116,205 | -1.49% | 776.9만 |
|---|
| 2026.03.26 | ₩118,845 | ₩120,805 | ₩118,518 | ₩119,372 | +0.44% | 257.1만 |
|---|
| 2026.03.25 | ₩118,258 | ₩120,219 | ₩117,418 | ₩118,845 | +0.50% | 203.8만 |
|---|
| 2026.03.24 | ₩118,898 | ₩119,885 | ₩116,325 | ₩117,485 | -1.19% | 261.9만 |
|---|
| 2026.03.23 | ₩118,165 | ₩120,979 | ₩117,472 | ₩119,298 | +0.96% | 230.8만 |
|---|
| 2026.03.20 | ₩118,725 | ₩119,965 | ₩116,951 | ₩117,925 | -0.67% | 252만 |
|---|
| 2026.03.19 | ₩119,218 | ₩123,352 | ₩118,592 | ₩119,619 | +0.34% | 241.8만 |
|---|
| 2026.03.18 | ₩118,418 | ₩121,352 | ₩118,018 | ₩120,592 | +1.84% | 185.4만 |
|---|
| 2026.03.17 | ₩117,125 | ₩122,352 | ₩116,858 | ₩119,378 | +1.92% | 216만 |
|---|
| 2026.03.16 | ₩117,352 | ₩119,725 | ₩116,591 | ₩117,298 | -0.05% | 218.3만 |
|---|
| 2026.03.13 | ₩116,498 | ₩117,872 | ₩114,044 | ₩117,472 | +0.84% | 181.8만 |
|---|
| 2026.03.12 | ₩119,338 | ₩121,099 | ₩115,865 | ₩115,898 | -2.88% | 179만 |
|---|
| 2026.03.11 | ₩120,779 | ₩121,739 | ₩116,031 | ₩119,899 | -0.73% | 294.6만 |
|---|
| 2026.03.10 | ₩122,686 | ₩124,253 | ₩118,565 | ₩120,139 | -2.08% | 302.9만 |
|---|
| 2026.03.09 | ₩122,326 | ₩124,579 | ₩120,792 | ₩122,686 | +0.29% | 268.4만 |
|---|
| 2026.03.06 | ₩122,019 | ₩126,460 | ₩121,192 | ₩125,206 | +2.61% | 288.8만 |
|---|
| 2026.03.05 | ₩118,872 | ₩125,059 | ₩118,018 | ₩123,939 | +4.26% | 498.3만 |
|---|
| 2026.03.04 | ₩97,802 | ₩115,151 | ₩96,722 | ₩111,724 | +14.24% | 628.2만 |
|---|
| 2026.03.03 | ₩95,681 | ₩100,469 | ₩93,361 | ₩99,162 | +3.64% | 275.1만 |
|---|
| 2026.03.02 | ₩92,974 | ₩100,176 | ₩92,614 | ₩96,762 | +4.07% | 296.9만 |
|---|
| 2026.02.27 | ₩92,748 | ₩94,255 | ₩91,347 | ₩93,961 | +1.31% | 738.4만 |
|---|
| 2026.02.26 | ₩89,227 | ₩96,548 | ₩88,880 | ₩95,095 | +6.58% | 286.4만 |
|---|
| 2026.02.25 | ₩84,686 | ₩87,987 | ₩80,306 | ₩87,494 | +3.31% | 366.2만 |
|---|
| 2026.02.24 | ₩83,920 | ₩88,800 | ₩82,946 | ₩87,334 | +4.07% | 242.5만 |
|---|
| 2026.02.23 | ₩87,347 | ₩88,027 | ₩83,453 | ₩83,746 | -4.12% | 251.7만 |
|---|
| 2026.02.20 | ₩88,560 | ₩93,241 | ₩87,774 | ₩89,214 | +0.74% | 147.3만 |
|---|
| 2026.02.19 | ₩90,867 | ₩91,294 | ₩87,280 | ₩88,974 | -2.08% | 212.4만 |
|---|
| 2026.02.18 | ₩91,347 | ₩93,601 | ₩89,347 | ₩91,708 | +0.39% | 192.8만 |
|---|
| 2026.02.17 | ₩90,487 | ₩91,774 | ₩88,280 | ₩90,774 | +0.32% | 167만 |
|---|
| 2026.02.13 | ₩94,628 | ₩95,935 | ₩91,888 | ₩92,321 | -2.44% | 175.4만 |
|---|
| 2026.02.12 | ₩97,588 | ₩97,602 | ₩90,227 | ₩94,615 | -3.05% | 280.4만 |
|---|
| 2026.02.11 | ₩102,176 | ₩102,176 | ₩93,388 | ₩96,148 | -5.90% | 241.1만 |
|---|
| 2026.02.10 | ₩101,989 | ₩104,476 | ₩99,669 | ₩100,482 | -1.48% | 199.8만 |
|---|
| 2026.02.09 | ₩100,629 | ₩102,489 | ₩94,981 | ₩101,669 | +1.03% | 294.1만 |
|---|
| 2026.02.06 | ₩101,456 | ₩102,469 | ₩96,182 | ₩100,576 | -0.87% | 248만 |
|---|
| 2026.02.05 | ₩105,143 | ₩106,763 | ₩99,362 | ₩100,616 | -4.31% | 222.3만 |
|---|
| 2026.02.04 | ₩103,056 | ₩107,630 | ₩98,055 | ₩105,723 | +2.59% | 335.2만 |
|---|
| 2026.02.03 | ₩108,684 | ₩109,624 | ₩101,402 | ₩103,283 | -4.97% | 239.3만 |
|---|
| 2026.02.02 | ₩114,671 | ₩115,658 | ₩110,510 | ₩110,817 | -3.36% | 184만 |
|---|
| 2026.01.30 | ₩118,205 | ₩118,352 | ₩114,218 | ₩115,805 | -2.03% | 179.5만 |
|---|
| 2026.01.29 | ₩122,646 | ₩124,686 | ₩116,018 | ₩119,979 | -2.17% | 172.1만 |
|---|
| 2026.01.28 | ₩128,100 | ₩129,113 | ₩121,686 | ₩124,073 | -3.14% | 322.1만 |
|---|
| 2026.01.27 | ₩120,125 | ₩120,685 | ₩114,631 | ₩117,298 | -2.35% | 128.3만 |
|---|
| 2026.01.26 | ₩118,018 | ₩119,752 | ₩114,391 | ₩119,659 | +1.39% | 152.5만 |
|---|
| 2026.01.23 | ₩113,098 | ₩119,685 | ₩112,898 | ₩117,992 | +4.33% | 223.1만 |
|---|
| 2026.01.22 | ₩108,957 | ₩114,924 | ₩108,630 | ₩112,764 | +3.49% | 279.1만 |
|---|
| 2026.01.21 | ₩104,149 | ₩107,350 | ₩102,483 | ₩106,336 | +2.10% | 271.9만 |
|---|
| 2026.01.20 | ₩102,429 | ₩104,856 | ₩100,016 | ₩101,669 | -0.74% | 242.9만 |
|---|
| 2026.01.16 | ₩111,364 | ₩112,975 | ₩106,763 | ₩106,897 | -4.01% | 219만 |
|---|
| 2026.01.15 | ₩117,605 | ₩118,018 | ₩111,551 | ₩111,711 | -5.01% | 184.1만 |
|---|
| 2026.01.14 | ₩119,685 | ₩120,992 | ₩114,918 | ₩117,378 | -1.93% | 157.5만 |
|---|
| 2026.01.13 | ₩123,339 | ₩124,266 | ₩117,912 | ₩120,459 | -2.34% | 153.7만 |
|---|
| 2026.01.12 | ₩126,726 | ₩126,953 | ₩122,286 | ₩122,739 | -3.15% | 202만 |
|---|
| 2026.01.09 | ₩130,687 | ₩130,794 | ₩127,126 | ₩127,806 | -2.20% | 79.9만 |
|---|
| 2026.01.08 | ₩132,687 | ₩133,461 | ₩127,046 | ₩129,940 | -2.07% | 166.4만 |
|---|
| 2026.01.07 | ₩136,021 | ₩137,195 | ₩132,981 | ₩133,461 | -1.88% | 115.3만 |
|---|
| 2026.01.06 | ₩135,888 | ₩136,274 | ₩132,754 | ₩135,021 | -0.64% | 134.9만 |
|---|
| 2026.01.05 | ₩134,701 | ₩139,555 | ₩134,294 | ₩135,194 | +0.37% | 137.8만 |
|---|
| 2026.01.02 | ₩139,368 | ₩141,929 | ₩134,247 | ₩134,648 | -3.39% | 111만 |
|---|
| 2025.12.31 | ₩137,368 | ₩139,222 | ₩136,021 | ₩138,541 | +0.85% | 82.3만 |
|---|
| 2025.12.30 | ₩138,902 | ₩140,162 | ₩137,360 | ₩137,928 | -0.70% | 87.1만 |
|---|
| 2025.12.29 | ₩140,022 | ₩141,769 | ₩139,288 | ₩139,995 | -0.02% | 69.2만 |
|---|
| 2025.12.26 | ₩140,435 | ₩141,555 | ₩139,742 | ₩140,688 | +0.18% | 65.6만 |
|---|
| 2025.12.24 | ₩138,675 | ₩141,562 | ₩138,568 | ₩140,595 | +1.38% | 58.8만 |
|---|
| 2025.12.23 | ₩140,182 | ₩141,055 | ₩136,421 | ₩139,635 | -0.39% | 76만 |
|---|
| 2025.12.22 | ₩139,728 | ₩142,502 | ₩138,755 | ₩141,955 | +1.59% | 77.8만 |
|---|
| 2025.12.19 | ₩140,742 | ₩140,742 | ₩136,048 | ₩139,262 | -1.05% | 157만 |
|---|
| 2025.12.18 | ₩139,275 | ₩143,716 | ₩136,928 | ₩138,942 | -0.24% | 170.9만 |
|---|
| 2025.12.17 | ₩136,635 | ₩144,956 | ₩136,288 | ₩138,742 | +1.54% | 141.2만 |
|---|
| 2025.12.16 | ₩130,020 | ₩138,982 | ₩129,987 | ₩135,954 | +4.56% | 140.8만 |
|---|
| 2025.12.15 | ₩135,048 | ₩135,074 | ₩129,513 | ₩130,354 | -3.48% | 118.1만 |
|---|
| 2025.12.12 | ₩137,768 | ₩140,663 | ₩134,848 | ₩135,848 | -1.39% | 100.3만 |
|---|
| 2025.12.11 | ₩140,355 | ₩143,022 | ₩136,688 | ₩136,968 | -2.41% | 149.4만 |
|---|
| 2025.12.10 | ₩139,342 | ₩142,069 | ₩137,355 | ₩140,222 | +0.63% | 105.6만 |
|---|
| 2025.12.09 | ₩133,807 | ₩141,849 | ₩133,691 | ₩140,942 | +5.33% | 120.7만 |
|---|
| 2025.12.08 | ₩134,474 | ₩136,679 | ₩132,681 | ₩134,021 | -0.34% | 85.8만 |
|---|
| 2025.12.05 | ₩137,488 | ₩140,022 | ₩133,181 | ₩133,647 | -2.79% | 87.5만 |
|---|
| 2025.12.04 | ₩137,261 | ₩139,302 | ₩136,021 | ₩136,875 | -0.28% | 134.1만 |
|---|
| 2025.12.03 | ₩127,686 | ₩138,315 | ₩127,300 | ₩137,035 | +7.32% | 169.6만 |
|---|
| 2025.12.02 | ₩127,393 | ₩129,433 | ₩125,806 | ₩127,833 | +0.35% | 115.6만 |
|---|
| 2025.12.01 | ₩125,739 | ₩129,640 | ₩124,693 | ₩126,940 | +0.95% | 133.4만 |
|---|
| 2025.11.28 | ₩128,513 | ₩130,287 | ₩127,353 | ₩127,633 | -0.68% | 115.4만 |
|---|
| 2025.11.26 | ₩127,486 | ₩128,487 | ₩123,623 | ₩127,713 | +0.18% | 159.7만 |
|---|
| 2025.11.25 | ₩124,886 | ₩129,247 | ₩123,352 | ₩125,993 | +0.89% | 144만 |
|---|
| 2025.11.24 | ₩128,407 | ₩128,407 | ₩122,992 | ₩124,433 | -3.09% | 294.5만 |
|---|
| 2025.11.21 | ₩133,354 | ₩133,354 | ₩124,686 | ₩127,366 | -4.49% | 331.2만 |
|---|
| 2025.11.20 | ₩137,328 | ₩138,268 | ₩129,193 | ₩132,647 | -3.41% | 263.9만 |
|---|
| 2025.11.19 | ₩140,522 | ₩148,690 | ₩132,434 | ₩135,621 | -3.49% | 814.6만 |
|---|
| 2025.11.18 | ₩165,359 | ₩171,680 | ₩165,226 | ₩169,253 | +2.35% | 273.2만 |
|---|
| 2025.11.17 | ₩167,686 | ₩172,560 | ₩164,972 | ₩165,652 | -1.21% | 198.4만 |
|---|
| 2025.11.14 | ₩167,826 | ₩170,973 | ₩166,346 | ₩167,079 | -0.44% | 122.4만 |
|---|
| 2025.11.13 | ₩174,387 | ₩178,814 | ₩168,786 | ₩169,253 | -2.94% | 91만 |
|---|
| 2025.11.12 | ₩177,668 | ₩180,028 | ₩174,694 | ₩176,814 | -0.48% | 58.9만 |
|---|
| 2025.11.11 | ₩174,134 | ₩182,430 | ₩174,134 | ₩177,321 | +1.83% | 94.2만 |
|---|
| 2025.11.10 | ₩182,322 | ₩183,522 | ₩173,063 | ₩175,160 | -3.93% | 135.9만 |
|---|
| 2025.11.07 | ₩180,028 | ₩182,642 | ₩177,441 | ₩181,268 | +0.69% | 148.2만 |
|---|
| 2025.11.06 | ₩185,895 | ₩185,895 | ₩178,868 | ₩181,882 | -2.16% | 118.3만 |
|---|
| 2025.11.05 | ₩184,535 | ₩187,136 | ₩183,802 | ₩186,029 | +0.81% | 78.8만 |
|---|
| 2025.11.04 | ₩189,003 | ₩189,003 | ₩183,108 | ₩185,455 | -1.88% | 104.3만 |
|---|
| 2025.11.03 | ₩193,363 | ₩195,177 | ₩190,203 | ₩190,923 | -1.26% | 85만 |
|---|
| 2025.10.31 | ₩182,802 | ₩197,804 | ₩182,255 | ₩194,083 | +6.17% | 245.9만 |
|---|
| 2025.10.30 | ₩179,308 | ₩183,408 | ₩179,174 | ₩180,375 | +0.59% | 82.4만 |
|---|
| 2025.10.29 | ₩188,536 | ₩190,536 | ₩179,414 | ₩181,215 | -3.88% | 141.3만 |
|---|
| 2025.10.28 | ₩185,055 | ₩190,363 | ₩183,015 | ₩187,562 | +1.35% | 107.2만 |
|---|
| 2025.10.27 | ₩190,109 | ₩192,190 | ₩184,429 | ₩185,829 | -2.25% | 81.2만 |
|---|
| 2025.10.24 | ₩189,203 | ₩190,696 | ₩184,475 | ₩187,909 | -0.68% | 134.7만 |
|---|
| 2025.10.23 | ₩183,282 | ₩187,589 | ₩180,055 | ₩187,042 | +2.05% | 134만 |
|---|
| 2025.10.22 | ₩177,401 | ₩185,962 | ₩176,681 | ₩180,801 | +1.92% | 120.8만 |
|---|
| 2025.10.21 | ₩181,028 | ₩184,882 | ₩178,148 | ₩178,428 | -1.44% | 145.3만 |
|---|
| 2025.10.20 | ₩176,507 | ₩184,162 | ₩176,507 | ₩183,468 | +3.94% | 122.2만 |
|---|
| 2025.10.17 | ₩176,801 | ₩180,652 | ₩172,547 | ₩174,454 | -1.33% | 158.5만 |
|---|
| 2025.10.16 | ₩182,082 | ₩184,695 | ₩176,254 | ₩176,614 | -3.00% | 91.3만 |
|---|
| 2025.10.15 | ₩187,189 | ₩187,189 | ₩177,174 | ₩180,908 | -3.36% | 128.4만 |
|---|
| 2025.10.14 | ₩178,161 | ₩185,842 | ₩176,694 | ₩184,069 | +3.32% | 165.9만 |
|---|
| 2025.10.13 | ₩181,655 | ₩182,608 | ₩178,948 | ₩181,575 | -0.04% | 146.3만 |
|---|
| 2025.10.10 | ₩185,189 | ₩186,984 | ₩177,828 | ₩178,894 | -3.40% | 101.7만 |
|---|