시장 데이터를 불러오는 중
전체 종목
Meiwu Technology Company Limited - Ordinary Shares 과거 주가
Meiwu Technology Company Limited - Ordinary Shares · WNW · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Meiwu Technology Company Limited - Ordinary Shares · WNW · NASDAQ
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,975 | ₩2,982 | ₩2,854 | ₩2,868 | -3.60% | 3.8만 |
| 2026.10.08 | ₩3,055 | ₩3,081 | ₩2,894 | ₩2,948 | -3.51% | 3.6만 |
| 2026.10.07 | ₩3,122 | ₩3,176 | ₩3,082 | ₩3,082 | -1.29% | 4.3만 |
| 2026.10.06 | ₩3,176 | ₩3,270 | ₩3,149 | ₩3,149 | -0.84% | 3.5만 |
| 2026.10.05 | ₩3,136 | ₩3,203 | ₩3,082 | ₩3,162 | +0.85% | 2.1만 |
| 2026.10.02 | ₩3,165 | ₩3,229 | ₩3,162 | ₩3,196 | +0.97% | 1.6만 |
| 2026.10.01 | ₩3,296 | ₩3,296 | ₩3,136 | ₩3,189 | -3.25% | 2.6만 |
| 2026.09.30 | ₩3,203 | ₩3,216 | ₩3,176 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,176 |
| -0.84% |
| 1.2만 |
| 2026.09.29 | ₩3,217 | ₩3,263 | ₩3,176 | ₩3,176 | -1.29% | 2.9만 |
|---|
| 2026.09.28 | ₩3,310 | ₩3,310 | ₩3,177 | ₩3,216 | -2.83% | 4.7만 |
|---|
| 2026.09.25 | ₩3,323 | ₩3,524 | ₩3,231 | ₩3,377 | +1.61% | 41.7만 |
|---|
| 2026.09.24 | ₩3,256 | ₩3,363 | ₩3,149 | ₩3,283 | +0.82% | 12.3만 |
|---|
| 2026.09.23 | ₩3,176 | ₩3,319 | ₩3,176 | ₩3,229 | +1.69% | 145.5만 |
|---|
| 2026.09.22 | ₩3,256 | ₩3,296 | ₩3,149 | ₩3,149 | -3.29% | 4만 |
|---|
| 2026.09.21 | ₩3,176 | ₩3,283 | ₩3,137 | ₩3,203 | +0.84% | 3.4만 |
|---|
| 2026.09.18 | ₩3,122 | ₩3,243 | ₩3,109 | ₩3,136 | +0.43% | 4.3만 |
|---|
| 2026.09.17 | ₩3,256 | ₩3,430 | ₩3,149 | ₩3,149 | -3.29% | 15.3만 |
|---|
| 2026.09.16 | ₩3,283 | ₩3,685 | ₩3,189 | ₩3,377 | +2.86% | 75.9만 |
|---|
| 2026.09.15 | ₩3,162 | ₩3,223 | ₩3,138 | ₩3,149 | -0.42% | 93.5만 |
|---|
| 2026.09.14 | ₩3,122 | ₩3,243 | ₩3,102 | ₩3,189 | +2.15% | 4.7만 |
|---|
| 2026.09.11 | ₩3,098 | ₩3,177 | ₩3,055 | ₩3,095 | -0.09% | 4.3만 |
|---|
| 2026.09.10 | ₩3,149 | ₩3,149 | ₩3,082 | ₩3,095 | -1.70% | 3.8만 |
|---|
| 2026.09.09 | ₩3,082 | ₩3,283 | ₩3,082 | ₩3,189 | +3.48% | 8.7만 |
|---|
| 2026.09.08 | ₩3,136 | ₩3,243 | ₩3,095 | ₩3,095 | -1.28% | 3.4만 |
|---|
| 2026.09.04 | ₩3,162 | ₩3,211 | ₩3,095 | ₩3,136 | -0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩3,256 | ₩3,270 | ₩3,162 | ₩3,203 | -1.65% | 5.8만 |
|---|
| 2026.09.02 | ₩3,256 | ₩3,296 | ₩3,149 | ₩3,149 | -3.29% | 7.9만 |
|---|
| 2026.09.01 | ₩3,377 | ₩3,377 | ₩3,270 | ₩3,270 | -3.17% | 9.6만 |
|---|
| 2026.08.31 | ₩3,538 | ₩3,564 | ₩3,350 | ₩3,363 | -4.92% | 21.7만 |
|---|
| 2026.08.28 | ₩4,033 | ₩4,176 | ₩3,631 | ₩3,739 | -7.31% | 62.6만 |
|---|
| 2026.08.27 | ₩4,355 | ₩4,945 | ₩4,100 | ₩4,435 | +1.85% | 1607.3만 |
|---|
| 2026.08.26 | ₩3,310 | ₩3,323 | ₩3,260 | ₩3,323 | +0.40% | 1263.5만 |
|---|
| 2026.08.25 | ₩3,318 | ₩3,350 | ₩3,283 | ₩3,310 | -0.24% | 8.9천 |
|---|
| 2026.08.24 | ₩3,283 | ₩3,444 | ₩3,283 | ₩3,283 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩3,310 | ₩3,404 | ₩3,270 | ₩3,270 | -1.21% | 1만 |
|---|
| 2026.08.20 | ₩3,350 | ₩3,417 | ₩3,270 | ₩3,283 | -2.00% | 4.9만 |
|---|
| 2026.08.19 | ₩3,444 | ₩3,524 | ₩3,424 | ₩3,430 | -0.39% | 2.5만 |
|---|
| 2026.08.18 | ₩3,457 | ₩3,618 | ₩3,404 | ₩3,484 | +0.78% | 3.7만 |
|---|
| 2026.08.17 | ₩3,430 | ₩3,684 | ₩3,417 | ₩3,430 | 0.00% | 3.4만 |
|---|
| 2026.08.14 | ₩3,459 | ₩3,564 | ₩3,425 | ₩3,430 | -0.81% | 5.4만 |
|---|
| 2026.08.13 | ₩3,564 | ₩3,645 | ₩3,497 | ₩3,497 | -1.88% | 3만 |
|---|
| 2026.08.12 | ₩3,698 | ₩3,840 | ₩3,484 | ₩3,564 | -3.62% | 8.5만 |
|---|
| 2026.08.11 | ₩3,551 | ₩4,435 | ₩3,323 | ₩3,899 | +9.81% | 58.9만 |
|---|
| 2026.08.10 | ₩3,497 | ₩3,698 | ₩3,484 | ₩3,591 | +2.68% | 4.9만 |
|---|
| 2026.08.07 | ₩3,497 | ₩3,672 | ₩3,216 | ₩3,484 | -0.38% | 9.4만 |
|---|
| 2026.08.06 | ₩3,524 | ₩3,859 | ₩3,484 | ₩3,658 | +3.80% | 14.5만 |
|---|
| 2026.08.05 | ₩3,404 | ₩3,645 | ₩3,258 | ₩3,524 | +3.54% | 9.7만 |
|---|
| 2026.08.04 | ₩3,417 | ₩3,457 | ₩3,323 | ₩3,350 | -1.96% | 2.5만 |
|---|
| 2026.08.03 | ₩3,256 | ₩3,511 | ₩3,256 | ₩3,511 | +7.82% | 3.2만 |
|---|
| 2026.07.31 | ₩3,276 | ₩3,457 | ₩3,162 | ₩3,350 | +2.25% | 7.5만 |
|---|
| 2026.07.30 | ₩3,337 | ₩3,438 | ₩3,310 | ₩3,310 | -0.80% | 1.6만 |
|---|
| 2026.07.29 | ₩3,444 | ₩3,511 | ₩3,283 | ₩3,337 | -3.11% | 4만 |
|---|
| 2026.07.28 | ₩3,471 | ₩3,471 | ₩3,229 | ₩3,310 | -4.63% | 4만 |
|---|
| 2026.07.27 | ₩3,511 | ₩3,511 | ₩3,334 | ₩3,444 | -1.91% | 5.1만 |
|---|
| 2026.07.24 | ₩3,591 | ₩3,873 | ₩3,216 | ₩3,551 | -1.12% | 22.9만 |
|---|
| 2026.07.23 | ₩3,618 | ₩3,752 | ₩3,323 | ₩3,337 | -7.78% | 15.1만 |
|---|
| 2026.07.22 | ₩3,404 | ₩3,698 | ₩3,216 | ₩3,444 | +1.18% | 56.9만 |
|---|
| 2026.07.21 | ₩3,538 | ₩3,926 | ₩3,256 | ₩3,591 | +1.52% | 101만 |
|---|
| 2026.07.20 | ₩4,543 | ₩4,543 | ₩4,114 | ₩4,221 | -7.08% | 2.9만 |
|---|
| 2026.07.17 | ₩4,409 | ₩4,677 | ₩4,261 | ₩4,422 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩4,502 | ₩4,569 | ₩4,368 | ₩4,529 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩4,663 | ₩4,757 | ₩4,569 | ₩4,610 | -1.15% | 2.6만 |
|---|
| 2026.07.14 | ₩4,824 | ₩4,958 | ₩4,422 | ₩4,623 | -4.17% | 5.9만 |
|---|
| 2026.07.13 | ₩4,931 | ₩4,931 | ₩4,596 | ₩4,864 | -1.36% | 8.4만 |
|---|
| 2026.07.10 | ₩5,280 | ₩5,298 | ₩4,703 | ₩5,213 | -1.27% | 69.8만 |
|---|
| 2026.07.09 | ₩4,636 | ₩4,703 | ₩4,288 | ₩4,449 | -4.05% | 72.3만 |
|---|
| 2026.07.08 | ₩4,717 | ₩4,797 | ₩4,583 | ₩4,744 | +0.57% | 4.9만 |
|---|
| 2026.07.07 | ₩5,132 | ₩5,199 | ₩4,449 | ₩4,757 | -7.31% | 7.5만 |
|---|
| 2026.07.06 | ₩5,146 | ₩5,695 | ₩4,878 | ₩5,360 | +4.17% | 21.4만 |
|---|
| 2026.07.02 | ₩4,998 | ₩4,998 | ₩4,744 | ₩4,878 | -2.41% | 6.8만 |
|---|
| 2026.07.01 | ₩5,105 | ₩5,105 | ₩4,717 | ₩4,918 | -3.67% | 4.3만 |
|---|
| 2026.06.30 | ₩4,958 | ₩5,280 | ₩4,690 | ₩5,025 | +1.35% | 6.6만 |
|---|
| 2026.06.29 | ₩5,333 | ₩5,427 | ₩4,683 | ₩5,199 | -2.51% | 68만 |
|---|
| 2026.06.26 | ₩4,623 | ₩4,623 | ₩4,422 | ₩4,502 | -2.61% | 14.7만 |
|---|
| 2026.06.25 | ₩4,824 | ₩4,824 | ₩4,462 | ₩4,730 | -1.94% | 7.5만 |
|---|
| 2026.06.24 | ₩4,904 | ₩5,146 | ₩4,624 | ₩5,038 | +2.73% | 277.3만 |
|---|
| 2026.06.23 | ₩4,864 | ₩4,864 | ₩4,422 | ₩4,770 | -1.93% | 93.1만 |
|---|
| 2026.06.22 | ₩4,596 | ₩4,717 | ₩4,556 | ₩4,690 | +2.04% | 8.2만 |
|---|
| 2026.06.18 | ₩4,596 | ₩4,596 | ₩4,315 | ₩4,476 | -2.62% | 9.6만 |
|---|
| 2026.06.17 | ₩4,837 | ₩4,837 | ₩4,502 | ₩4,703 | -2.77% | 17.4만 |
|---|
| 2026.06.16 | ₩5,172 | ₩5,990 | ₩4,677 | ₩4,690 | -9.33% | 1209.7만 |
|---|
| 2026.06.15 | ₩4,355 | ₩4,583 | ₩4,355 | ₩4,368 | +0.31% | 3.7만 |
|---|
| 2026.06.12 | ₩4,703 | ₩4,945 | ₩4,315 | ₩4,395 | -6.55% | 7.7만 |
|---|
| 2026.06.11 | ₩5,119 | ₩5,226 | ₩4,770 | ₩5,079 | -0.79% | 65.2만 |
|---|
| 2026.06.10 | ₩4,449 | ₩4,891 | ₩4,355 | ₩4,703 | +5.72% | 10.4만 |
|---|
| 2026.06.09 | ₩4,315 | ₩4,958 | ₩4,074 | ₩4,784 | +10.87% | 22만 |
|---|
| 2026.06.08 | ₩4,020 | ₩5,025 | ₩4,020 | ₩4,342 | +8.00% | 36.9만 |
|---|
| 2026.06.05 | ₩4,167 | ₩4,636 | ₩3,913 | ₩3,913 | -6.11% | 8.9만 |
|---|
| 2026.06.04 | ₩4,569 | ₩4,569 | ₩4,088 | ₩4,208 | -7.92% | 11.9만 |
|---|
| 2026.06.03 | ₩4,368 | ₩4,556 | ₩4,368 | ₩4,462 | +2.15% | 5.4만 |
|---|
| 2026.06.02 | ₩4,757 | ₩4,757 | ₩4,409 | ₩4,409 | -7.32% | 11.2만 |
|---|
| 2026.06.01 | ₩5,266 | ₩5,347 | ₩4,663 | ₩4,878 | -7.38% | 29.7만 |
|---|
| 2026.05.29 | ₩5,360 | ₩6,526 | ₩4,918 | ₩5,092 | -5.00% | 1097.1만 |
|---|
| 2026.05.28 | ₩4,301 | ₩4,301 | ₩4,100 | ₩4,234 | -1.56% | 9.4만 |
|---|
| 2026.05.27 | ₩4,502 | ₩4,596 | ₩4,218 | ₩4,288 | -4.76% | 8.4만 |
|---|
| 2026.05.26 | ₩5,159 | ₩5,333 | ₩4,422 | ₩4,462 | -13.51% | 15.7만 |
|---|
| 2026.05.22 | ₩5,735 | ₩6,030 | ₩5,226 | ₩5,226 | -8.88% | 31만 |
|---|
| 2026.05.21 | ₩5,909 | ₩6,030 | ₩5,360 | ₩5,655 | -4.31% | 61.4만 |
|---|
| 2026.05.20 | ₩7,276 | ₩8,764 | ₩5,024 | ₩5,199 | -28.55% | 543.6만 |
|---|
| 2026.05.19 | ₩5,507 | ₩8,563 | ₩4,958 | ₩6,365 | +15.57% | 5191.5만 |
|---|
| 2026.05.18 | ₩4,221 | ₩4,221 | ₩3,015 | ₩3,229 | -23.49% | 22.3만 |
|---|
| 2026.05.15 | ₩4,407 | ₩4,462 | ₩3,913 | ₩4,181 | -5.14% | 7.1만 |
|---|
| 2026.05.14 | ₩4,489 | ₩4,552 | ₩4,221 | ₩4,315 | -3.88% | 4.5만 |
|---|
| 2026.05.13 | ₩4,395 | ₩4,824 | ₩4,382 | ₩4,583 | +4.27% | 9.6만 |
|---|
| 2026.05.12 | ₩4,395 | ₩4,516 | ₩4,221 | ₩4,301 | -2.13% | 6.9만 |
|---|
| 2026.05.11 | ₩4,690 | ₩4,823 | ₩4,288 | ₩4,288 | -8.57% | 5.1만 |
|---|
| 2026.05.08 | ₩4,827 | ₩5,258 | ₩4,703 | ₩4,985 | +3.28% | 10.7만 |
|---|
| 2026.05.07 | ₩5,012 | ₩5,092 | ₩4,757 | ₩4,918 | -1.87% | 5.1만 |
|---|
| 2026.05.06 | ₩4,958 | ₩5,347 | ₩4,958 | ₩5,052 | +1.89% | 6.5만 |
|---|
| 2026.05.05 | ₩5,708 | ₩6,646 | ₩4,757 | ₩5,146 | -9.86% | 39.7만 |
|---|
| 2026.05.04 | ₩5,427 | ₩6,003 | ₩5,387 | ₩5,869 | +8.15% | 20.8만 |
|---|
| 2026.05.01 | ₩5,132 | ₩5,869 | ₩4,998 | ₩5,722 | +11.49% | 31.3만 |
|---|
| 2026.04.30 | ₩4,378 | ₩7,638 | ₩4,234 | ₩5,722 | +30.70% | 885.9만 |
|---|
| 2026.04.29 | ₩4,261 | ₩4,342 | ₩4,060 | ₩4,194 | -1.57% | 2.4만 |
|---|
| 2026.04.28 | ₩4,355 | ₩4,449 | ₩4,234 | ₩4,248 | -2.46% | 3.5만 |
|---|
| 2026.04.27 | ₩4,275 | ₩4,623 | ₩4,275 | ₩4,449 | +4.08% | 5.2만 |
|---|
| 2026.04.24 | ₩4,837 | ₩5,213 | ₩3,751 | ₩4,301 | -11.08% | 17.5만 |
|---|
| 2026.04.23 | ₩5,682 | ₩5,789 | ₩4,556 | ₩4,891 | -13.92% | 15.9만 |
|---|
| 2026.04.22 | ₩5,266 | ₩6,285 | ₩5,266 | ₩5,588 | +6.11% | 17.6만 |
|---|
| 2026.04.21 | ₩6,017 | ₩6,084 | ₩5,290 | ₩5,481 | -8.91% | 10만 |
|---|
| 2026.04.20 | ₩6,807 | ₩7,357 | ₩6,231 | ₩6,285 | -7.68% | 17.9만 |
|---|
| 2026.04.17 | ₩6,378 | ₩8,911 | ₩6,177 | ₩7,866 | +23.32% | 87.8만 |
|---|
| 2026.04.16 | ₩4,958 | ₩8,777 | ₩4,596 | ₩7,451 | +50.27% | 1717.5만 |
|---|
| 2026.04.15 | ₩4,234 | ₩4,394 | ₩4,184 | ₩4,234 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩4,409 | ₩4,462 | ₩4,288 | ₩4,288 | -2.74% | 6.2만 |
|---|
| 2026.04.13 | ₩4,529 | ₩4,657 | ₩4,315 | ₩4,395 | -2.96% | 10.2만 |
|---|
| 2026.04.10 | ₩4,811 | ₩4,891 | ₩4,464 | ₩4,610 | -4.18% | 8.3만 |
|---|
| 2026.04.09 | ₩4,878 | ₩4,891 | ₩4,610 | ₩4,797 | -1.65% | 8.3만 |
|---|
| 2026.04.08 | ₩4,650 | ₩5,440 | ₩4,650 | ₩5,199 | +11.82% | 30.7만 |
|---|
| 2026.04.07 | ₩4,851 | ₩5,012 | ₩4,422 | ₩4,623 | -4.70% | 27.3만 |
|---|
| 2026.04.06 | ₩6,472 | ₩7,276 | ₩5,226 | ₩5,494 | -15.11% | 30.8만 |
|---|
| 2026.04.02 | ₩6,164 | ₩7,236 | ₩6,164 | ₩6,834 | +10.87% | 22.7만 |
|---|
| 2026.04.01 | ₩9,112 | ₩9,112 | ₩7,370 | ₩7,906 | -13.24% | 163.8만 |
|---|
| 2026.03.31 | ₩10,318 | ₩10,854 | ₩9,782 | ₩10,854 | +5.19% | 9.4만 |
|---|
| 2026.03.30 | ₩11,390 | ₩11,524 | ₩9,648 | ₩10,318 | -9.41% | 14.5만 |
|---|
| 2026.03.27 | ₩13,400 | ₩13,668 | ₩11,122 | ₩11,524 | -14.00% | 26.8만 |
|---|
| 2026.03.26 | ₩14,204 | ₩14,204 | ₩11,122 | ₩12,194 | -14.15% | 29.6만 |
|---|
| 2026.03.25 | ₩17,018 | ₩17,688 | ₩14,740 | ₩15,008 | -11.81% | 24.4만 |
|---|
| 2026.03.24 | ₩18,760 | ₩18,760 | ₩15,946 | ₩17,420 | -7.14% | 33.9만 |
|---|
| 2026.03.23 | ₩21,172 | ₩25,862 | ₩15,678 | ₩18,224 | -13.92% | 155.5만 |
|---|
| 2026.03.20 | ₩18,492 | ₩24,656 | ₩16,750 | ₩19,966 | +7.97% | 331.3만 |
|---|
| 2026.03.19 | ₩14,740 | ₩17,420 | ₩13,534 | ₩16,080 | +9.09% | 184.6만 |
|---|
| 2026.03.18 | ₩38,861 | ₩38,995 | ₩22,780 | ₩26,800 | -31.03% | 137만 |
|---|
| 2026.03.17 | ₩123,282 | ₩125,962 | ₩57,621 | ₩57,755 | -53.15% | 138.9만 |
|---|
| 2026.03.16 | ₩301,505 | ₩1,811,707 | ₩247,904 | ₩288,104 | -4.44% | 179.8만 |
|---|
| 2026.03.13 | ₩241,874 | ₩250,584 | ₩239,864 | ₩241,204 | -0.28% | 161 |
|---|
| 2026.03.12 | ₩250,584 | ₩250,584 | ₩229,143 | ₩239,864 | -4.28% | 396 |
|---|
| 2026.03.11 | ₩242,544 | ₩251,924 | ₩234,504 | ₩242,544 | 0.00% | 713 |
|---|
| 2026.03.10 | ₩250,584 | ₩250,584 | ₩227,803 | ₩245,224 | -2.14% | 409 |
|---|
| 2026.03.09 | ₩225,123 | ₩250,584 | ₩225,123 | ₩249,244 | +10.71% | 469 |
|---|
| 2026.03.06 | ₩214,403 | ₩226,463 | ₩214,403 | ₩226,463 | +5.63% | 111 |
|---|
| 2026.03.05 | ₩213,063 | ₩215,743 | ₩206,899 | ₩213,063 | 0.00% | 90 |
|---|
| 2026.03.04 | ₩206,363 | ₩212,527 | ₩206,363 | ₩212,527 | +2.99% | 90 |
|---|
| 2026.03.03 | ₩203,683 | ₩210,383 | ₩202,343 | ₩205,023 | +0.66% | 66 |
|---|
| 2026.03.02 | ₩201,003 | ₩209,043 | ₩201,003 | ₩204,353 | +1.67% | 80 |
|---|
| 2026.02.27 | ₩206,363 | ₩209,579 | ₩206,363 | ₩206,363 | 0.00% | 30 |
|---|
| 2026.02.26 | ₩202,343 | ₩209,043 | ₩201,003 | ₩206,095 | +1.85% | 86 |
|---|
| 2026.02.25 | ₩197,251 | ₩206,363 | ₩183,583 | ₩205,023 | +3.94% | 237 |
|---|
| 2026.02.24 | ₩201,807 | ₩211,723 | ₩192,963 | ₩192,963 | -4.38% | 49 |
|---|
| 2026.02.23 | ₩194,303 | ₩203,683 | ₩187,603 | ₩192,963 | -0.69% | 55 |
|---|
| 2026.02.20 | ₩197,921 | ₩197,921 | ₩184,253 | ₩187,603 | -5.21% | 61 |
|---|
| 2026.02.19 | ₩188,943 | ₩189,613 | ₩187,603 | ₩187,603 | -0.71% | 29 |
|---|
| 2026.02.18 | ₩201,807 | ₩202,075 | ₩188,943 | ₩191,623 | -5.05% | 82 |
|---|
| 2026.02.17 | ₩201,003 | ₩203,683 | ₩196,983 | ₩196,983 | -2.00% | 58 |
|---|
| 2026.02.13 | ₩192,963 | ₩203,683 | ₩190,283 | ₩198,323 | +2.78% | 56 |
|---|
| 2026.02.12 | ₩204,085 | ₩205,291 | ₩188,809 | ₩196,983 | -3.48% | 102 |
|---|
| 2026.02.11 | ₩188,943 | ₩205,023 | ₩188,943 | ₩191,623 | +1.42% | 42 |
|---|
| 2026.02.10 | ₩209,981 | ₩209,981 | ₩196,983 | ₩196,983 | -6.19% | 62 |
|---|
| 2026.02.09 | ₩199,663 | ₩210,383 | ₩195,643 | ₩201,003 | +0.67% | 26 |
|---|
| 2026.02.06 | ₩194,303 | ₩207,033 | ₩188,943 | ₩188,943 | -2.76% | 210 |
|---|
| 2026.02.05 | ₩209,043 | ₩214,403 | ₩198,323 | ₩201,003 | -3.85% | 325 |
|---|
| 2026.02.04 | ₩234,638 | ₩234,638 | ₩199,663 | ₩199,663 | -14.91% | 99 |
|---|
| 2026.02.03 | ₩205,023 | ₩226,463 | ₩205,023 | ₩221,103 | +7.84% | 177 |
|---|
| 2026.02.02 | ₩211,723 | ₩226,463 | ₩209,043 | ₩219,763 | +3.80% | 69 |
|---|
| 2026.01.30 | ₩230,483 | ₩239,864 | ₩192,963 | ₩218,423 | -5.23% | 982 |
|---|
| 2026.01.29 | ₩230,483 | ₩237,184 | ₩221,907 | ₩231,823 | +0.58% | 459 |
|---|
| 2026.01.28 | ₩221,103 | ₩240,400 | ₩221,103 | ₩229,143 | +3.64% | 667 |
|---|
| 2026.01.27 | ₩195,643 | ₩239,864 | ₩195,643 | ₩225,123 | +15.07% | 1.4천 |
|---|
| 2026.01.26 | ₩205,023 | ₩205,023 | ₩187,469 | ₩198,323 | -3.27% | 89 |
|---|
| 2026.01.23 | ₩205,023 | ₩205,023 | ₩187,603 | ₩195,643 | -4.58% | 188 |
|---|
| 2026.01.22 | ₩207,703 | ₩209,043 | ₩198,323 | ₩203,683 | -1.94% | 231 |
|---|
| 2026.01.21 | ₩207,703 | ₩207,703 | ₩195,509 | ₩202,343 | -2.58% | 111 |
|---|
| 2026.01.20 | ₩198,323 | ₩209,713 | ₩179,563 | ₩205,023 | +3.38% | 463 |
|---|
| 2026.01.16 | ₩215,475 | ₩215,475 | ₩198,323 | ₩210,383 | -2.36% | 99 |
|---|
| 2026.01.15 | ₩214,403 | ₩214,403 | ₩206,363 | ₩210,383 | -1.88% | 138 |
|---|
| 2026.01.14 | ₩198,323 | ₩209,713 | ₩198,323 | ₩206,363 | +4.05% | 104 |
|---|
| 2026.01.13 | ₩215,743 | ₩215,743 | ₩201,003 | ₩209,043 | -3.11% | 191 |
|---|
| 2026.01.12 | ₩203,683 | ₩214,403 | ₩191,623 | ₩214,403 | +5.26% | 883 |
|---|
| 2026.01.09 | ₩209,043 | ₩211,723 | ₩197,653 | ₩207,703 | -0.64% | 39 |
|---|
| 2026.01.08 | ₩201,003 | ₩221,103 | ₩196,983 | ₩211,723 | +5.33% | 433 |
|---|
| 2026.01.07 | ₩191,623 | ₩228,473 | ₩191,623 | ₩207,703 | +8.39% | 572 |
|---|
| 2026.01.06 | ₩190,819 | ₩195,643 | ₩190,283 | ₩194,303 | +1.83% | 27 |
|---|
| 2026.01.05 | ₩198,323 | ₩198,323 | ₩182,243 | ₩195,643 | -1.35% | 344 |
|---|
| 2026.01.02 | ₩187,603 | ₩196,983 | ₩187,603 | ₩196,983 | +5.00% | 33 |
|---|
| 2025.12.31 | ₩180,903 | ₩194,973 | ₩180,903 | ₩186,263 | +2.96% | 301 |
|---|
| 2025.12.30 | ₩192,293 | ₩192,293 | ₩174,203 | ₩184,923 | -3.83% | 193 |
|---|
| 2025.12.29 | ₩187,603 | ₩196,313 | ₩187,603 | ₩188,943 | +0.71% | 163 |
|---|
| 2025.12.26 | ₩188,943 | ₩202,343 | ₩186,263 | ₩201,003 | +6.38% | 540 |
|---|
| 2025.12.24 | ₩210,383 | ₩213,867 | ₩187,603 | ₩195,643 | -7.01% | 126 |
|---|
| 2025.12.23 | ₩207,703 | ₩216,413 | ₩207,703 | ₩213,063 | +2.58% | 70 |
|---|
| 2025.12.22 | ₩205,023 | ₩221,103 | ₩205,023 | ₩214,403 | +4.58% | 108 |
|---|
| 2025.12.19 | ₩209,981 | ₩211,723 | ₩203,683 | ₩211,723 | +0.83% | 132 |
|---|
| 2025.12.18 | ₩202,343 | ₩204,353 | ₩198,323 | ₩204,353 | +0.99% | 105 |
|---|
| 2025.12.17 | ₩196,983 | ₩203,951 | ₩196,983 | ₩203,683 | +3.40% | 630 |
|---|
| 2025.12.16 | ₩201,003 | ₩201,003 | ₩196,983 | ₩199,663 | -0.67% | 66 |
|---|
| 2025.12.15 | ₩207,703 | ₩207,703 | ₩194,303 | ₩196,983 | -5.16% | 251 |
|---|
| 2025.12.12 | ₩203,683 | ₩213,063 | ₩200,601 | ₩213,063 | +4.61% | 106 |
|---|
| 2025.12.11 | ₩192,963 | ₩206,497 | ₩192,963 | ₩203,683 | +5.56% | 196 |
|---|
| 2025.12.10 | ₩211,723 | ₩211,723 | ₩192,427 | ₩199,663 | -5.70% | 156 |
|---|
| 2025.12.09 | ₩192,963 | ₩213,063 | ₩192,963 | ₩213,063 | +10.42% | 193 |
|---|
| 2025.12.08 | ₩196,983 | ₩214,403 | ₩188,943 | ₩203,683 | +3.40% | 510 |
|---|
| 2025.12.05 | ₩195,643 | ₩217,083 | ₩195,643 | ₩210,383 | +7.53% | 862 |
|---|
| 2025.12.04 | ₩203,683 | ₩225,123 | ₩184,923 | ₩217,083 | +6.58% | 1만 |
|---|
| 2025.12.03 | ₩182,243 | ₩188,943 | ₩170,183 | ₩186,263 | +2.21% | 2.7만 |
|---|
| 2025.12.02 | ₩166,162 | ₩191,623 | ₩158,122 | ₩177,553 | +6.85% | 458 |
|---|
| 2025.12.01 | ₩160,802 | ₩170,451 | ₩138,022 | ₩154,102 | -4.17% | 319 |
|---|
| 2025.11.28 | ₩199,663 | ₩206,363 | ₩160,802 | ₩171,523 | -14.09% | 622 |
|---|
| 2025.11.26 | ₩180,903 | ₩206,363 | ₩180,903 | ₩198,323 | +9.63% | 141 |
|---|
| 2025.11.25 | ₩187,603 | ₩192,963 | ₩184,923 | ₩190,685 | +1.64% | 48 |
|---|
| 2025.11.24 | ₩184,923 | ₩184,923 | ₩183,583 | ₩183,583 | -0.72% | 22 |
|---|
| 2025.11.21 | ₩194,437 | ₩195,643 | ₩182,109 | ₩183,583 | -5.58% | 151 |
|---|
| 2025.11.20 | ₩191,623 | ₩199,529 | ₩180,903 | ₩195,375 | +1.96% | 221 |
|---|
| 2025.11.19 | ₩201,003 | ₩210,651 | ₩162,142 | ₩191,623 | -4.67% | 149 |
|---|
| 2025.11.18 | ₩225,257 | ₩225,257 | ₩191,623 | ₩203,683 | -9.58% | 209 |
|---|
| 2025.11.17 | ₩218,423 | ₩227,803 | ₩212,393 | ₩217,083 | -0.61% | 91 |
|---|
| 2025.11.14 | ₩210,383 | ₩235,174 | ₩210,383 | ₩220,701 | +4.90% | 52 |
|---|
| 2025.11.13 | ₩217,083 | ₩233,163 | ₩214,403 | ₩214,403 | -1.23% | 155 |
|---|
| 2025.11.12 | ₩214,403 | ₩227,803 | ₩214,403 | ₩216,413 | +0.94% | 116 |
|---|
| 2025.11.11 | ₩215,743 | ₩218,423 | ₩194,303 | ₩194,303 | -9.94% | 135 |
|---|
| 2025.11.10 | ₩207,703 | ₩223,247 | ₩199,663 | ₩220,433 | +6.13% | 96 |
|---|
| 2025.11.07 | ₩214,403 | ₩214,537 | ₩203,683 | ₩207,703 | -3.13% | 131 |
|---|
| 2025.11.06 | ₩223,783 | ₩237,050 | ₩218,423 | ₩220,433 | -1.50% | 99 |
|---|
| 2025.11.05 | ₩214,403 | ₩228,205 | ₩214,403 | ₩218,423 | +1.88% | 212 |
|---|
| 2025.11.04 | ₩202,343 | ₩217,083 | ₩202,343 | ₩214,403 | +5.96% | 45 |
|---|
| 2025.11.03 | ₩214,403 | ₩218,959 | ₩194,169 | ₩210,383 | -1.88% | 228 |
|---|
| 2025.10.31 | ₩206,363 | ₩241,070 | ₩206,363 | ₩219,763 | +6.49% | 132 |
|---|
| 2025.10.30 | ₩225,123 | ₩237,854 | ₩205,023 | ₩205,023 | -8.93% | 180 |
|---|
| 2025.10.29 | ₩231,153 | ₩233,163 | ₩215,743 | ₩229,277 | -0.81% | 76 |
|---|
| 2025.10.28 | ₩222,443 | ₩237,184 | ₩222,443 | ₩233,163 | +4.82% | 109 |
|---|
| 2025.10.27 | ₩248,172 | ₩249,244 | ₩217,083 | ₩227,803 | -8.21% | 566 |
|---|
| 2025.10.24 | ₩238,658 | ₩250,584 | ₩237,184 | ₩246,564 | +3.31% | 174 |
|---|
| 2025.10.23 | ₩246,564 | ₩251,924 | ₩225,123 | ₩231,823 | -5.98% | 151 |
|---|
| 2025.10.22 | ₩245,224 | ₩252,326 | ₩235,844 | ₩241,740 | -1.42% | 106 |
|---|
| 2025.10.21 | ₩246,564 | ₩252,862 | ₩245,224 | ₩250,584 | +1.63% | 59 |
|---|
| 2025.10.20 | ₩241,204 | ₩257,284 | ₩235,844 | ₩253,130 | +4.94% | 143 |
|---|
| 2025.10.17 | ₩247,904 | ₩250,450 | ₩241,204 | ₩250,450 | +1.03% | 81 |
|---|
| 2025.10.16 | ₩256,614 | ₩259,964 | ₩247,904 | ₩253,934 | -1.04% | 86 |
|---|
| 2025.10.15 | ₩245,224 | ₩254,604 | ₩245,224 | ₩249,244 | +1.64% | 117 |
|---|
| 2025.10.14 | ₩257,284 | ₩257,284 | ₩241,204 | ₩243,884 | -5.21% | 151 |
|---|
| 2025.10.13 | ₩270,684 | ₩270,684 | ₩249,244 | ₩253,264 | -6.44% | 281 |
|---|
| 2025.10.10 | ₩274,034 | ₩279,796 | ₩247,904 | ₩265,324 | -3.18% | 159 |
|---|