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 | ₩2,960 | ₩2,967 | ₩2,840 | ₩2,854 | -3.60% | 3.8만 |
| 2026.10.08 | ₩3,040 | ₩3,066 | ₩2,880 | ₩2,934 | -3.51% | 3.6만 |
| 2026.10.07 | ₩3,107 | ₩3,160 | ₩3,067 | ₩3,067 | -1.29% | 4.3만 |
| 2026.10.06 | ₩3,160 | ₩3,254 | ₩3,134 | ₩3,134 | -0.84% | 3.5만 |
| 2026.10.05 | ₩3,120 | ₩3,187 | ₩3,067 | ₩3,147 | +0.85% | 2.1만 |
| 2026.10.02 | ₩3,150 | ₩3,214 | ₩3,147 | ₩3,180 | +0.97% | 1.6만 |
| 2026.10.01 | ₩3,280 | ₩3,280 | ₩3,120 | ₩3,174 | -3.25% | 2.6만 |
| 2026.09.30 | ₩3,187 | ₩3,200 | ₩3,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,160 |
| -0.84% |
| 1.2만 |
| 2026.09.29 | ₩3,202 | ₩3,247 | ₩3,160 | ₩3,160 | -1.29% | 2.9만 |
|---|
| 2026.09.28 | ₩3,294 | ₩3,294 | ₩3,162 | ₩3,200 | -2.83% | 4.7만 |
|---|
| 2026.09.25 | ₩3,307 | ₩3,507 | ₩3,215 | ₩3,360 | +1.61% | 41.7만 |
|---|
| 2026.09.24 | ₩3,240 | ₩3,347 | ₩3,134 | ₩3,267 | +0.82% | 12.3만 |
|---|
| 2026.09.23 | ₩3,160 | ₩3,303 | ₩3,160 | ₩3,214 | +1.69% | 145.5만 |
|---|
| 2026.09.22 | ₩3,240 | ₩3,280 | ₩3,134 | ₩3,134 | -3.29% | 4만 |
|---|
| 2026.09.21 | ₩3,160 | ₩3,267 | ₩3,122 | ₩3,187 | +0.84% | 3.4만 |
|---|
| 2026.09.18 | ₩3,107 | ₩3,227 | ₩3,094 | ₩3,120 | +0.43% | 4.3만 |
|---|
| 2026.09.17 | ₩3,240 | ₩3,414 | ₩3,134 | ₩3,134 | -3.29% | 15.3만 |
|---|
| 2026.09.16 | ₩3,267 | ₩3,667 | ₩3,174 | ₩3,360 | +2.86% | 75.9만 |
|---|
| 2026.09.15 | ₩3,147 | ₩3,207 | ₩3,123 | ₩3,134 | -0.42% | 93.5만 |
|---|
| 2026.09.14 | ₩3,107 | ₩3,227 | ₩3,087 | ₩3,174 | +2.15% | 4.7만 |
|---|
| 2026.09.11 | ₩3,083 | ₩3,162 | ₩3,040 | ₩3,080 | -0.09% | 4.3만 |
|---|
| 2026.09.10 | ₩3,134 | ₩3,134 | ₩3,067 | ₩3,080 | -1.70% | 3.8만 |
|---|
| 2026.09.09 | ₩3,067 | ₩3,267 | ₩3,067 | ₩3,174 | +3.48% | 8.7만 |
|---|
| 2026.09.08 | ₩3,120 | ₩3,227 | ₩3,080 | ₩3,080 | -1.28% | 3.4만 |
|---|
| 2026.09.04 | ₩3,147 | ₩3,195 | ₩3,080 | ₩3,120 | -0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩3,240 | ₩3,254 | ₩3,147 | ₩3,187 | -1.65% | 5.8만 |
|---|
| 2026.09.02 | ₩3,240 | ₩3,280 | ₩3,134 | ₩3,134 | -3.29% | 7.9만 |
|---|
| 2026.09.01 | ₩3,360 | ₩3,360 | ₩3,254 | ₩3,254 | -3.17% | 9.6만 |
|---|
| 2026.08.31 | ₩3,520 | ₩3,547 | ₩3,334 | ₩3,347 | -4.92% | 21.7만 |
|---|
| 2026.08.28 | ₩4,014 | ₩4,155 | ₩3,614 | ₩3,720 | -7.31% | 62.6만 |
|---|
| 2026.08.27 | ₩4,334 | ₩4,920 | ₩4,080 | ₩4,414 | +1.85% | 1607.3만 |
|---|
| 2026.08.26 | ₩3,294 | ₩3,307 | ₩3,244 | ₩3,307 | +0.40% | 1263.5만 |
|---|
| 2026.08.25 | ₩3,302 | ₩3,334 | ₩3,267 | ₩3,294 | -0.24% | 8.9천 |
|---|
| 2026.08.24 | ₩3,267 | ₩3,427 | ₩3,267 | ₩3,267 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩3,294 | ₩3,387 | ₩3,254 | ₩3,254 | -1.21% | 1만 |
|---|
| 2026.08.20 | ₩3,334 | ₩3,400 | ₩3,254 | ₩3,267 | -2.00% | 4.9만 |
|---|
| 2026.08.19 | ₩3,427 | ₩3,507 | ₩3,407 | ₩3,414 | -0.39% | 2.5만 |
|---|
| 2026.08.18 | ₩3,440 | ₩3,600 | ₩3,387 | ₩3,467 | +0.78% | 3.7만 |
|---|
| 2026.08.17 | ₩3,414 | ₩3,666 | ₩3,400 | ₩3,414 | 0.00% | 3.4만 |
|---|
| 2026.08.14 | ₩3,442 | ₩3,547 | ₩3,408 | ₩3,414 | -0.81% | 5.4만 |
|---|
| 2026.08.13 | ₩3,547 | ₩3,627 | ₩3,480 | ₩3,480 | -1.88% | 3만 |
|---|
| 2026.08.12 | ₩3,680 | ₩3,822 | ₩3,467 | ₩3,547 | -3.62% | 8.5만 |
|---|
| 2026.08.11 | ₩3,534 | ₩4,414 | ₩3,307 | ₩3,880 | +9.81% | 58.9만 |
|---|
| 2026.08.10 | ₩3,480 | ₩3,680 | ₩3,467 | ₩3,574 | +2.68% | 4.9만 |
|---|
| 2026.08.07 | ₩3,480 | ₩3,654 | ₩3,200 | ₩3,467 | -0.38% | 9.4만 |
|---|
| 2026.08.06 | ₩3,507 | ₩3,840 | ₩3,467 | ₩3,640 | +3.80% | 14.5만 |
|---|
| 2026.08.05 | ₩3,387 | ₩3,627 | ₩3,242 | ₩3,507 | +3.54% | 9.7만 |
|---|
| 2026.08.04 | ₩3,400 | ₩3,440 | ₩3,307 | ₩3,334 | -1.96% | 2.5만 |
|---|
| 2026.08.03 | ₩3,240 | ₩3,494 | ₩3,240 | ₩3,494 | +7.82% | 3.2만 |
|---|
| 2026.07.31 | ₩3,260 | ₩3,440 | ₩3,147 | ₩3,334 | +2.25% | 7.5만 |
|---|
| 2026.07.30 | ₩3,320 | ₩3,422 | ₩3,294 | ₩3,294 | -0.80% | 1.6만 |
|---|
| 2026.07.29 | ₩3,427 | ₩3,494 | ₩3,267 | ₩3,320 | -3.11% | 4만 |
|---|
| 2026.07.28 | ₩3,454 | ₩3,454 | ₩3,214 | ₩3,294 | -4.63% | 4만 |
|---|
| 2026.07.27 | ₩3,494 | ₩3,494 | ₩3,318 | ₩3,427 | -1.91% | 5.1만 |
|---|
| 2026.07.24 | ₩3,574 | ₩3,854 | ₩3,200 | ₩3,534 | -1.12% | 22.9만 |
|---|
| 2026.07.23 | ₩3,600 | ₩3,734 | ₩3,307 | ₩3,320 | -7.78% | 15.1만 |
|---|
| 2026.07.22 | ₩3,387 | ₩3,680 | ₩3,200 | ₩3,427 | +1.18% | 56.9만 |
|---|
| 2026.07.21 | ₩3,520 | ₩3,907 | ₩3,240 | ₩3,574 | +1.52% | 101만 |
|---|
| 2026.07.20 | ₩4,520 | ₩4,520 | ₩4,094 | ₩4,200 | -7.08% | 2.9만 |
|---|
| 2026.07.17 | ₩4,387 | ₩4,654 | ₩4,240 | ₩4,400 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩4,480 | ₩4,547 | ₩4,347 | ₩4,507 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩4,640 | ₩4,734 | ₩4,547 | ₩4,587 | -1.15% | 2.6만 |
|---|
| 2026.07.14 | ₩4,800 | ₩4,934 | ₩4,400 | ₩4,600 | -4.17% | 5.9만 |
|---|
| 2026.07.13 | ₩4,907 | ₩4,907 | ₩4,574 | ₩4,840 | -1.36% | 8.4만 |
|---|
| 2026.07.10 | ₩5,254 | ₩5,272 | ₩4,680 | ₩5,187 | -1.27% | 69.8만 |
|---|
| 2026.07.09 | ₩4,614 | ₩4,680 | ₩4,267 | ₩4,427 | -4.05% | 72.3만 |
|---|
| 2026.07.08 | ₩4,694 | ₩4,774 | ₩4,560 | ₩4,720 | +0.57% | 4.9만 |
|---|
| 2026.07.07 | ₩5,107 | ₩5,174 | ₩4,427 | ₩4,734 | -7.31% | 7.5만 |
|---|
| 2026.07.06 | ₩5,120 | ₩5,667 | ₩4,854 | ₩5,334 | +4.17% | 21.4만 |
|---|
| 2026.07.02 | ₩4,974 | ₩4,974 | ₩4,720 | ₩4,854 | -2.41% | 6.8만 |
|---|
| 2026.07.01 | ₩5,080 | ₩5,080 | ₩4,694 | ₩4,894 | -3.67% | 4.3만 |
|---|
| 2026.06.30 | ₩4,934 | ₩5,254 | ₩4,667 | ₩5,000 | +1.35% | 6.6만 |
|---|
| 2026.06.29 | ₩5,307 | ₩5,400 | ₩4,660 | ₩5,174 | -2.51% | 68만 |
|---|
| 2026.06.26 | ₩4,600 | ₩4,600 | ₩4,400 | ₩4,480 | -2.61% | 14.7만 |
|---|
| 2026.06.25 | ₩4,800 | ₩4,800 | ₩4,440 | ₩4,707 | -1.94% | 7.5만 |
|---|
| 2026.06.24 | ₩4,880 | ₩5,120 | ₩4,602 | ₩5,014 | +2.73% | 277.3만 |
|---|
| 2026.06.23 | ₩4,840 | ₩4,840 | ₩4,400 | ₩4,747 | -1.93% | 93.1만 |
|---|
| 2026.06.22 | ₩4,574 | ₩4,694 | ₩4,534 | ₩4,667 | +2.04% | 8.2만 |
|---|
| 2026.06.18 | ₩4,574 | ₩4,574 | ₩4,294 | ₩4,454 | -2.62% | 9.6만 |
|---|
| 2026.06.17 | ₩4,814 | ₩4,814 | ₩4,480 | ₩4,680 | -2.77% | 17.4만 |
|---|
| 2026.06.16 | ₩5,147 | ₩5,960 | ₩4,654 | ₩4,667 | -9.33% | 1209.7만 |
|---|
| 2026.06.15 | ₩4,334 | ₩4,560 | ₩4,334 | ₩4,347 | +0.31% | 3.7만 |
|---|
| 2026.06.12 | ₩4,680 | ₩4,920 | ₩4,294 | ₩4,374 | -6.55% | 7.7만 |
|---|
| 2026.06.11 | ₩5,094 | ₩5,200 | ₩4,747 | ₩5,054 | -0.79% | 65.2만 |
|---|
| 2026.06.10 | ₩4,427 | ₩4,867 | ₩4,334 | ₩4,680 | +5.72% | 10.4만 |
|---|
| 2026.06.09 | ₩4,294 | ₩4,934 | ₩4,054 | ₩4,760 | +10.87% | 22만 |
|---|
| 2026.06.08 | ₩4,000 | ₩5,000 | ₩4,000 | ₩4,320 | +8.00% | 36.9만 |
|---|
| 2026.06.05 | ₩4,147 | ₩4,614 | ₩3,894 | ₩3,894 | -6.11% | 8.9만 |
|---|
| 2026.06.04 | ₩4,547 | ₩4,547 | ₩4,068 | ₩4,187 | -7.92% | 11.9만 |
|---|
| 2026.06.03 | ₩4,347 | ₩4,534 | ₩4,347 | ₩4,440 | +2.15% | 5.4만 |
|---|
| 2026.06.02 | ₩4,734 | ₩4,734 | ₩4,387 | ₩4,387 | -7.32% | 11.2만 |
|---|
| 2026.06.01 | ₩5,240 | ₩5,320 | ₩4,640 | ₩4,854 | -7.38% | 29.7만 |
|---|
| 2026.05.29 | ₩5,334 | ₩6,494 | ₩4,894 | ₩5,067 | -5.00% | 1097.1만 |
|---|
| 2026.05.28 | ₩4,280 | ₩4,280 | ₩4,080 | ₩4,214 | -1.56% | 9.4만 |
|---|
| 2026.05.27 | ₩4,480 | ₩4,574 | ₩4,198 | ₩4,267 | -4.76% | 8.4만 |
|---|
| 2026.05.26 | ₩5,134 | ₩5,307 | ₩4,400 | ₩4,440 | -13.51% | 15.7만 |
|---|
| 2026.05.22 | ₩5,707 | ₩6,000 | ₩5,200 | ₩5,200 | -8.88% | 31만 |
|---|
| 2026.05.21 | ₩5,880 | ₩6,000 | ₩5,334 | ₩5,627 | -4.31% | 61.4만 |
|---|
| 2026.05.20 | ₩7,241 | ₩8,721 | ₩4,999 | ₩5,174 | -28.55% | 543.6만 |
|---|
| 2026.05.19 | ₩5,480 | ₩8,521 | ₩4,934 | ₩6,334 | +15.57% | 5191.5만 |
|---|
| 2026.05.18 | ₩4,200 | ₩4,200 | ₩3,000 | ₩3,214 | -23.49% | 22.3만 |
|---|
| 2026.05.15 | ₩4,386 | ₩4,440 | ₩3,894 | ₩4,160 | -5.14% | 7.1만 |
|---|
| 2026.05.14 | ₩4,467 | ₩4,530 | ₩4,200 | ₩4,294 | -3.88% | 4.5만 |
|---|
| 2026.05.13 | ₩4,374 | ₩4,800 | ₩4,360 | ₩4,560 | +4.27% | 9.6만 |
|---|
| 2026.05.12 | ₩4,374 | ₩4,494 | ₩4,200 | ₩4,280 | -2.13% | 6.9만 |
|---|
| 2026.05.11 | ₩4,667 | ₩4,799 | ₩4,267 | ₩4,267 | -8.57% | 5.1만 |
|---|
| 2026.05.08 | ₩4,803 | ₩5,232 | ₩4,680 | ₩4,960 | +3.28% | 10.7만 |
|---|
| 2026.05.07 | ₩4,987 | ₩5,067 | ₩4,734 | ₩4,894 | -1.87% | 5.1만 |
|---|
| 2026.05.06 | ₩4,934 | ₩5,320 | ₩4,934 | ₩5,027 | +1.89% | 6.5만 |
|---|
| 2026.05.05 | ₩5,680 | ₩6,614 | ₩4,734 | ₩5,120 | -9.86% | 39.7만 |
|---|
| 2026.05.04 | ₩5,400 | ₩5,974 | ₩5,360 | ₩5,840 | +8.15% | 20.8만 |
|---|
| 2026.05.01 | ₩5,107 | ₩5,840 | ₩4,974 | ₩5,694 | +11.49% | 31.3만 |
|---|
| 2026.04.30 | ₩4,356 | ₩7,601 | ₩4,214 | ₩5,694 | +30.70% | 885.9만 |
|---|
| 2026.04.29 | ₩4,240 | ₩4,320 | ₩4,040 | ₩4,174 | -1.57% | 2.4만 |
|---|
| 2026.04.28 | ₩4,334 | ₩4,427 | ₩4,214 | ₩4,227 | -2.46% | 3.5만 |
|---|
| 2026.04.27 | ₩4,254 | ₩4,600 | ₩4,254 | ₩4,427 | +4.08% | 5.2만 |
|---|
| 2026.04.24 | ₩4,814 | ₩5,187 | ₩3,732 | ₩4,280 | -11.08% | 17.5만 |
|---|
| 2026.04.23 | ₩5,654 | ₩5,760 | ₩4,534 | ₩4,867 | -13.92% | 15.9만 |
|---|
| 2026.04.22 | ₩5,240 | ₩6,254 | ₩5,240 | ₩5,560 | +6.11% | 17.6만 |
|---|
| 2026.04.21 | ₩5,987 | ₩6,054 | ₩5,264 | ₩5,454 | -8.91% | 10만 |
|---|
| 2026.04.20 | ₩6,774 | ₩7,321 | ₩6,200 | ₩6,254 | -7.68% | 17.9만 |
|---|
| 2026.04.17 | ₩6,347 | ₩8,867 | ₩6,147 | ₩7,827 | +23.32% | 87.8만 |
|---|
| 2026.04.16 | ₩4,934 | ₩8,734 | ₩4,574 | ₩7,414 | +50.27% | 1717.5만 |
|---|
| 2026.04.15 | ₩4,214 | ₩4,372 | ₩4,163 | ₩4,214 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩4,387 | ₩4,440 | ₩4,267 | ₩4,267 | -2.74% | 6.2만 |
|---|
| 2026.04.13 | ₩4,507 | ₩4,634 | ₩4,294 | ₩4,374 | -2.96% | 10.2만 |
|---|
| 2026.04.10 | ₩4,787 | ₩4,867 | ₩4,442 | ₩4,587 | -4.18% | 8.3만 |
|---|
| 2026.04.09 | ₩4,854 | ₩4,867 | ₩4,587 | ₩4,774 | -1.65% | 8.3만 |
|---|
| 2026.04.08 | ₩4,627 | ₩5,414 | ₩4,627 | ₩5,174 | +11.82% | 30.7만 |
|---|
| 2026.04.07 | ₩4,827 | ₩4,987 | ₩4,400 | ₩4,600 | -4.70% | 27.3만 |
|---|
| 2026.04.06 | ₩6,440 | ₩7,241 | ₩5,200 | ₩5,467 | -15.11% | 30.8만 |
|---|
| 2026.04.02 | ₩6,134 | ₩7,201 | ₩6,134 | ₩6,800 | +10.87% | 22.7만 |
|---|
| 2026.04.01 | ₩9,067 | ₩9,067 | ₩7,334 | ₩7,867 | -13.24% | 163.8만 |
|---|
| 2026.03.31 | ₩10,267 | ₩10,801 | ₩9,734 | ₩10,801 | +5.19% | 9.4만 |
|---|
| 2026.03.30 | ₩11,334 | ₩11,467 | ₩9,601 | ₩10,267 | -9.41% | 14.5만 |
|---|
| 2026.03.27 | ₩13,334 | ₩13,601 | ₩11,067 | ₩11,467 | -14.00% | 26.8만 |
|---|
| 2026.03.26 | ₩14,134 | ₩14,134 | ₩11,067 | ₩12,134 | -14.15% | 29.6만 |
|---|
| 2026.03.25 | ₩16,935 | ₩17,601 | ₩14,668 | ₩14,934 | -11.81% | 24.4만 |
|---|
| 2026.03.24 | ₩18,668 | ₩18,668 | ₩15,868 | ₩17,335 | -7.14% | 33.9만 |
|---|
| 2026.03.23 | ₩21,068 | ₩25,735 | ₩15,601 | ₩18,135 | -13.92% | 155.5만 |
|---|
| 2026.03.20 | ₩18,401 | ₩24,535 | ₩16,668 | ₩19,868 | +7.97% | 331.3만 |
|---|
| 2026.03.19 | ₩14,668 | ₩17,335 | ₩13,468 | ₩16,001 | +9.09% | 184.6만 |
|---|
| 2026.03.18 | ₩38,669 | ₩38,803 | ₩22,668 | ₩26,669 | -31.03% | 137만 |
|---|
| 2026.03.17 | ₩122,676 | ₩125,342 | ₩57,337 | ₩57,471 | -53.15% | 138.9만 |
|---|
| 2026.03.16 | ₩300,022 | ₩1,802,797 | ₩246,685 | ₩286,687 | -4.44% | 179.8만 |
|---|
| 2026.03.13 | ₩240,684 | ₩249,351 | ₩238,684 | ₩240,017 | -0.28% | 161 |
|---|
| 2026.03.12 | ₩249,351 | ₩249,351 | ₩228,017 | ₩238,684 | -4.28% | 396 |
|---|
| 2026.03.11 | ₩241,351 | ₩250,685 | ₩233,350 | ₩241,351 | 0.00% | 713 |
|---|
| 2026.03.10 | ₩249,351 | ₩249,351 | ₩226,683 | ₩244,018 | -2.14% | 409 |
|---|
| 2026.03.09 | ₩224,016 | ₩249,351 | ₩224,016 | ₩248,018 | +10.71% | 469 |
|---|
| 2026.03.06 | ₩213,349 | ₩225,350 | ₩213,349 | ₩225,350 | +5.63% | 111 |
|---|
| 2026.03.05 | ₩212,015 | ₩214,682 | ₩205,882 | ₩212,015 | 0.00% | 90 |
|---|
| 2026.03.04 | ₩205,348 | ₩211,482 | ₩205,348 | ₩211,482 | +2.99% | 90 |
|---|
| 2026.03.03 | ₩202,681 | ₩209,349 | ₩201,348 | ₩204,015 | +0.66% | 66 |
|---|
| 2026.03.02 | ₩200,015 | ₩208,015 | ₩200,015 | ₩203,348 | +1.67% | 80 |
|---|
| 2026.02.27 | ₩205,348 | ₩208,548 | ₩205,348 | ₩205,348 | 0.00% | 30 |
|---|
| 2026.02.26 | ₩201,348 | ₩208,015 | ₩200,015 | ₩205,082 | +1.85% | 86 |
|---|
| 2026.02.25 | ₩196,281 | ₩205,348 | ₩182,680 | ₩204,015 | +3.94% | 237 |
|---|
| 2026.02.24 | ₩200,815 | ₩210,682 | ₩192,014 | ₩192,014 | -4.38% | 49 |
|---|
| 2026.02.23 | ₩193,347 | ₩202,681 | ₩186,680 | ₩192,014 | -0.69% | 55 |
|---|
| 2026.02.20 | ₩196,948 | ₩196,948 | ₩183,347 | ₩186,680 | -5.21% | 61 |
|---|
| 2026.02.19 | ₩188,014 | ₩188,680 | ₩186,680 | ₩186,680 | -0.71% | 29 |
|---|
| 2026.02.18 | ₩200,815 | ₩201,081 | ₩188,014 | ₩190,680 | -5.05% | 82 |
|---|
| 2026.02.17 | ₩200,015 | ₩202,681 | ₩196,014 | ₩196,014 | -2.00% | 58 |
|---|
| 2026.02.13 | ₩192,014 | ₩202,681 | ₩189,347 | ₩197,348 | +2.78% | 56 |
|---|
| 2026.02.12 | ₩203,081 | ₩204,281 | ₩187,880 | ₩196,014 | -3.48% | 102 |
|---|
| 2026.02.11 | ₩188,014 | ₩204,015 | ₩188,014 | ₩190,680 | +1.42% | 42 |
|---|
| 2026.02.10 | ₩208,948 | ₩208,948 | ₩196,014 | ₩196,014 | -6.19% | 62 |
|---|
| 2026.02.09 | ₩198,681 | ₩209,349 | ₩194,681 | ₩200,015 | +0.67% | 26 |
|---|
| 2026.02.06 | ₩193,347 | ₩206,015 | ₩188,014 | ₩188,014 | -2.76% | 210 |
|---|
| 2026.02.05 | ₩208,015 | ₩213,349 | ₩197,348 | ₩200,015 | -3.85% | 325 |
|---|
| 2026.02.04 | ₩233,484 | ₩233,484 | ₩198,681 | ₩198,681 | -14.91% | 99 |
|---|
| 2026.02.03 | ₩204,015 | ₩225,350 | ₩204,015 | ₩220,016 | +7.84% | 177 |
|---|
| 2026.02.02 | ₩210,682 | ₩225,350 | ₩208,015 | ₩218,683 | +3.80% | 69 |
|---|
| 2026.01.30 | ₩229,350 | ₩238,684 | ₩192,014 | ₩217,349 | -5.23% | 982 |
|---|
| 2026.01.29 | ₩229,350 | ₩236,017 | ₩220,816 | ₩230,683 | +0.58% | 459 |
|---|
| 2026.01.28 | ₩220,016 | ₩239,217 | ₩220,016 | ₩228,017 | +3.64% | 667 |
|---|
| 2026.01.27 | ₩194,681 | ₩238,684 | ₩194,681 | ₩224,016 | +15.07% | 1.4천 |
|---|
| 2026.01.26 | ₩204,015 | ₩204,015 | ₩186,547 | ₩197,348 | -3.27% | 89 |
|---|
| 2026.01.23 | ₩204,015 | ₩204,015 | ₩186,680 | ₩194,681 | -4.58% | 188 |
|---|
| 2026.01.22 | ₩206,682 | ₩208,015 | ₩197,348 | ₩202,681 | -1.94% | 231 |
|---|
| 2026.01.21 | ₩206,682 | ₩206,682 | ₩194,547 | ₩201,348 | -2.58% | 111 |
|---|
| 2026.01.20 | ₩197,348 | ₩208,682 | ₩178,680 | ₩204,015 | +3.38% | 463 |
|---|
| 2026.01.16 | ₩214,416 | ₩214,416 | ₩197,348 | ₩209,349 | -2.36% | 99 |
|---|
| 2026.01.15 | ₩213,349 | ₩213,349 | ₩205,348 | ₩209,349 | -1.88% | 138 |
|---|
| 2026.01.14 | ₩197,348 | ₩208,682 | ₩197,348 | ₩205,348 | +4.05% | 104 |
|---|
| 2026.01.13 | ₩214,682 | ₩214,682 | ₩200,015 | ₩208,015 | -3.11% | 191 |
|---|
| 2026.01.12 | ₩202,681 | ₩213,349 | ₩190,680 | ₩213,349 | +5.26% | 883 |
|---|
| 2026.01.09 | ₩208,015 | ₩210,682 | ₩196,681 | ₩206,682 | -0.64% | 39 |
|---|
| 2026.01.08 | ₩200,015 | ₩220,016 | ₩196,014 | ₩210,682 | +5.33% | 433 |
|---|
| 2026.01.07 | ₩190,680 | ₩227,350 | ₩190,680 | ₩206,682 | +8.39% | 572 |
|---|
| 2026.01.06 | ₩189,880 | ₩194,681 | ₩189,347 | ₩193,347 | +1.83% | 27 |
|---|
| 2026.01.05 | ₩197,348 | ₩197,348 | ₩181,346 | ₩194,681 | -1.35% | 344 |
|---|
| 2026.01.02 | ₩186,680 | ₩196,014 | ₩186,680 | ₩196,014 | +5.00% | 33 |
|---|
| 2025.12.31 | ₩180,013 | ₩194,014 | ₩180,013 | ₩185,347 | +2.96% | 301 |
|---|
| 2025.12.30 | ₩191,347 | ₩191,347 | ₩173,346 | ₩184,013 | -3.83% | 193 |
|---|
| 2025.12.29 | ₩186,680 | ₩195,347 | ₩186,680 | ₩188,014 | +0.71% | 163 |
|---|
| 2025.12.26 | ₩188,014 | ₩201,348 | ₩185,347 | ₩200,015 | +6.38% | 540 |
|---|
| 2025.12.24 | ₩209,349 | ₩212,815 | ₩186,680 | ₩194,681 | -7.01% | 126 |
|---|
| 2025.12.23 | ₩206,682 | ₩215,349 | ₩206,682 | ₩212,015 | +2.58% | 70 |
|---|
| 2025.12.22 | ₩204,015 | ₩220,016 | ₩204,015 | ₩213,349 | +4.58% | 108 |
|---|
| 2025.12.19 | ₩208,948 | ₩210,682 | ₩202,681 | ₩210,682 | +0.83% | 132 |
|---|
| 2025.12.18 | ₩201,348 | ₩203,348 | ₩197,348 | ₩203,348 | +0.99% | 105 |
|---|
| 2025.12.17 | ₩196,014 | ₩202,948 | ₩196,014 | ₩202,681 | +3.40% | 630 |
|---|
| 2025.12.16 | ₩200,015 | ₩200,015 | ₩196,014 | ₩198,681 | -0.67% | 66 |
|---|
| 2025.12.15 | ₩206,682 | ₩206,682 | ₩193,347 | ₩196,014 | -5.16% | 251 |
|---|
| 2025.12.12 | ₩202,681 | ₩212,015 | ₩199,614 | ₩212,015 | +4.61% | 106 |
|---|
| 2025.12.11 | ₩192,014 | ₩205,482 | ₩192,014 | ₩202,681 | +5.56% | 196 |
|---|
| 2025.12.10 | ₩210,682 | ₩210,682 | ₩191,481 | ₩198,681 | -5.70% | 156 |
|---|
| 2025.12.09 | ₩192,014 | ₩212,015 | ₩192,014 | ₩212,015 | +10.42% | 193 |
|---|
| 2025.12.08 | ₩196,014 | ₩213,349 | ₩188,014 | ₩202,681 | +3.40% | 510 |
|---|
| 2025.12.05 | ₩194,681 | ₩216,016 | ₩194,681 | ₩209,349 | +7.53% | 862 |
|---|
| 2025.12.04 | ₩202,681 | ₩224,016 | ₩184,013 | ₩216,016 | +6.58% | 1만 |
|---|
| 2025.12.03 | ₩181,346 | ₩188,014 | ₩169,346 | ₩185,347 | +2.21% | 2.7만 |
|---|
| 2025.12.02 | ₩165,345 | ₩190,680 | ₩157,345 | ₩176,679 | +6.85% | 458 |
|---|
| 2025.12.01 | ₩160,012 | ₩169,612 | ₩137,343 | ₩153,344 | -4.17% | 319 |
|---|
| 2025.11.28 | ₩198,681 | ₩205,348 | ₩160,012 | ₩170,679 | -14.09% | 622 |
|---|
| 2025.11.26 | ₩180,013 | ₩205,348 | ₩180,013 | ₩197,348 | +9.63% | 141 |
|---|
| 2025.11.25 | ₩186,680 | ₩192,014 | ₩184,013 | ₩189,747 | +1.64% | 48 |
|---|
| 2025.11.24 | ₩184,013 | ₩184,013 | ₩182,680 | ₩182,680 | -0.72% | 22 |
|---|
| 2025.11.21 | ₩193,481 | ₩194,681 | ₩181,213 | ₩182,680 | -5.58% | 151 |
|---|
| 2025.11.20 | ₩190,680 | ₩198,548 | ₩180,013 | ₩194,414 | +1.96% | 221 |
|---|
| 2025.11.19 | ₩200,015 | ₩209,615 | ₩161,345 | ₩190,680 | -4.67% | 149 |
|---|
| 2025.11.18 | ₩224,150 | ₩224,150 | ₩190,680 | ₩202,681 | -9.58% | 209 |
|---|
| 2025.11.17 | ₩217,349 | ₩226,683 | ₩211,349 | ₩216,016 | -0.61% | 91 |
|---|
| 2025.11.14 | ₩209,349 | ₩234,017 | ₩209,349 | ₩219,616 | +4.90% | 52 |
|---|
| 2025.11.13 | ₩216,016 | ₩232,017 | ₩213,349 | ₩213,349 | -1.23% | 155 |
|---|
| 2025.11.12 | ₩213,349 | ₩226,683 | ₩213,349 | ₩215,349 | +0.94% | 116 |
|---|
| 2025.11.11 | ₩214,682 | ₩217,349 | ₩193,347 | ₩193,347 | -9.94% | 135 |
|---|
| 2025.11.10 | ₩206,682 | ₩222,149 | ₩198,681 | ₩219,349 | +6.13% | 96 |
|---|
| 2025.11.07 | ₩213,349 | ₩213,482 | ₩202,681 | ₩206,682 | -3.13% | 131 |
|---|
| 2025.11.06 | ₩222,683 | ₩235,884 | ₩217,349 | ₩219,349 | -1.50% | 99 |
|---|
| 2025.11.05 | ₩213,349 | ₩227,083 | ₩213,349 | ₩217,349 | +1.88% | 212 |
|---|
| 2025.11.04 | ₩201,348 | ₩216,016 | ₩201,348 | ₩213,349 | +5.96% | 45 |
|---|
| 2025.11.03 | ₩213,349 | ₩217,882 | ₩193,214 | ₩209,349 | -1.88% | 228 |
|---|
| 2025.10.31 | ₩205,348 | ₩239,884 | ₩205,348 | ₩218,683 | +6.49% | 132 |
|---|
| 2025.10.30 | ₩224,016 | ₩236,684 | ₩204,015 | ₩204,015 | -8.93% | 180 |
|---|
| 2025.10.29 | ₩230,017 | ₩232,017 | ₩214,682 | ₩228,150 | -0.81% | 76 |
|---|
| 2025.10.28 | ₩221,349 | ₩236,017 | ₩221,349 | ₩232,017 | +4.82% | 109 |
|---|
| 2025.10.27 | ₩246,951 | ₩248,018 | ₩216,016 | ₩226,683 | -8.21% | 566 |
|---|
| 2025.10.24 | ₩237,484 | ₩249,351 | ₩236,017 | ₩245,351 | +3.31% | 174 |
|---|
| 2025.10.23 | ₩245,351 | ₩250,685 | ₩224,016 | ₩230,683 | -5.98% | 151 |
|---|
| 2025.10.22 | ₩244,018 | ₩251,085 | ₩234,684 | ₩240,551 | -1.42% | 106 |
|---|
| 2025.10.21 | ₩245,351 | ₩251,618 | ₩244,018 | ₩249,351 | +1.63% | 59 |
|---|
| 2025.10.20 | ₩240,017 | ₩256,019 | ₩234,684 | ₩251,885 | +4.94% | 143 |
|---|
| 2025.10.17 | ₩246,685 | ₩249,218 | ₩240,017 | ₩249,218 | +1.03% | 81 |
|---|
| 2025.10.16 | ₩255,352 | ₩258,685 | ₩246,685 | ₩252,685 | -1.04% | 86 |
|---|
| 2025.10.15 | ₩244,018 | ₩253,352 | ₩244,018 | ₩248,018 | +1.64% | 117 |
|---|
| 2025.10.14 | ₩256,019 | ₩256,019 | ₩240,017 | ₩242,684 | -5.21% | 151 |
|---|
| 2025.10.13 | ₩269,353 | ₩269,353 | ₩248,018 | ₩252,018 | -6.44% | 281 |
|---|
| 2025.10.10 | ₩272,686 | ₩278,420 | ₩246,685 | ₩264,019 | -3.18% | 159 |
|---|