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 | ₩2,961 | ₩2,968 | ₩2,841 | ₩2,855 | -3.60% | 3.8만 |
| 2026.10.08 | ₩3,041 | ₩3,067 | ₩2,881 | ₩2,935 | -3.51% | 3.6만 |
| 2026.10.07 | ₩3,108 | ₩3,161 | ₩3,068 | ₩3,068 | -1.29% | 4.3만 |
| 2026.10.06 | ₩3,161 | ₩3,255 | ₩3,135 | ₩3,135 | -0.84% | 3.5만 |
| 2026.10.05 | ₩3,121 | ₩3,188 | ₩3,068 | ₩3,148 | +0.85% | 2.1만 |
| 2026.10.02 | ₩3,151 | ₩3,215 | ₩3,148 | ₩3,181 | +0.97% | 1.6만 |
| 2026.10.01 | ₩3,281 | ₩3,281 | ₩3,121 | ₩3,175 | -3.25% | 2.6만 |
| 2026.09.30 | ₩3,188 | ₩3,201 | ₩3,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,161 |
| -0.84% |
| 1.2만 |
| 2026.09.29 | ₩3,203 | ₩3,248 | ₩3,161 | ₩3,161 | -1.29% | 2.9만 |
|---|
| 2026.09.28 | ₩3,295 | ₩3,295 | ₩3,163 | ₩3,201 | -2.83% | 4.7만 |
|---|
| 2026.09.25 | ₩3,308 | ₩3,508 | ₩3,216 | ₩3,361 | +1.61% | 41.7만 |
|---|
| 2026.09.24 | ₩3,241 | ₩3,348 | ₩3,135 | ₩3,268 | +0.82% | 12.3만 |
|---|
| 2026.09.23 | ₩3,161 | ₩3,304 | ₩3,161 | ₩3,215 | +1.69% | 145.5만 |
|---|
| 2026.09.22 | ₩3,241 | ₩3,281 | ₩3,135 | ₩3,135 | -3.29% | 4만 |
|---|
| 2026.09.21 | ₩3,161 | ₩3,268 | ₩3,123 | ₩3,188 | +0.84% | 3.4만 |
|---|
| 2026.09.18 | ₩3,108 | ₩3,228 | ₩3,095 | ₩3,121 | +0.43% | 4.3만 |
|---|
| 2026.09.17 | ₩3,241 | ₩3,415 | ₩3,135 | ₩3,135 | -3.29% | 15.3만 |
|---|
| 2026.09.16 | ₩3,268 | ₩3,668 | ₩3,175 | ₩3,361 | +2.86% | 75.9만 |
|---|
| 2026.09.15 | ₩3,148 | ₩3,208 | ₩3,124 | ₩3,135 | -0.42% | 93.5만 |
|---|
| 2026.09.14 | ₩3,108 | ₩3,228 | ₩3,088 | ₩3,175 | +2.15% | 4.7만 |
|---|
| 2026.09.11 | ₩3,084 | ₩3,163 | ₩3,041 | ₩3,081 | -0.09% | 4.3만 |
|---|
| 2026.09.10 | ₩3,135 | ₩3,135 | ₩3,068 | ₩3,081 | -1.70% | 3.8만 |
|---|
| 2026.09.09 | ₩3,068 | ₩3,268 | ₩3,068 | ₩3,175 | +3.48% | 8.7만 |
|---|
| 2026.09.08 | ₩3,121 | ₩3,228 | ₩3,081 | ₩3,081 | -1.28% | 3.4만 |
|---|
| 2026.09.04 | ₩3,148 | ₩3,196 | ₩3,081 | ₩3,121 | -0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩3,241 | ₩3,255 | ₩3,148 | ₩3,188 | -1.65% | 5.8만 |
|---|
| 2026.09.02 | ₩3,241 | ₩3,281 | ₩3,135 | ₩3,135 | -3.29% | 7.9만 |
|---|
| 2026.09.01 | ₩3,361 | ₩3,361 | ₩3,255 | ₩3,255 | -3.17% | 9.6만 |
|---|
| 2026.08.31 | ₩3,521 | ₩3,548 | ₩3,335 | ₩3,348 | -4.92% | 21.7만 |
|---|
| 2026.08.28 | ₩4,015 | ₩4,156 | ₩3,615 | ₩3,722 | -7.31% | 62.6만 |
|---|
| 2026.08.27 | ₩4,335 | ₩4,922 | ₩4,082 | ₩4,415 | +1.85% | 1607.3만 |
|---|
| 2026.08.26 | ₩3,295 | ₩3,308 | ₩3,245 | ₩3,308 | +0.40% | 1263.5만 |
|---|
| 2026.08.25 | ₩3,303 | ₩3,335 | ₩3,268 | ₩3,295 | -0.24% | 8.9천 |
|---|
| 2026.08.24 | ₩3,268 | ₩3,428 | ₩3,268 | ₩3,268 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩3,295 | ₩3,388 | ₩3,255 | ₩3,255 | -1.21% | 1만 |
|---|
| 2026.08.20 | ₩3,335 | ₩3,401 | ₩3,255 | ₩3,268 | -2.00% | 4.9만 |
|---|
| 2026.08.19 | ₩3,428 | ₩3,508 | ₩3,408 | ₩3,415 | -0.39% | 2.5만 |
|---|
| 2026.08.18 | ₩3,441 | ₩3,601 | ₩3,388 | ₩3,468 | +0.78% | 3.7만 |
|---|
| 2026.08.17 | ₩3,415 | ₩3,667 | ₩3,401 | ₩3,415 | 0.00% | 3.4만 |
|---|
| 2026.08.14 | ₩3,443 | ₩3,548 | ₩3,409 | ₩3,415 | -0.81% | 5.4만 |
|---|
| 2026.08.13 | ₩3,548 | ₩3,628 | ₩3,481 | ₩3,481 | -1.88% | 3만 |
|---|
| 2026.08.12 | ₩3,682 | ₩3,823 | ₩3,468 | ₩3,548 | -3.62% | 8.5만 |
|---|
| 2026.08.11 | ₩3,535 | ₩4,415 | ₩3,308 | ₩3,882 | +9.81% | 58.9만 |
|---|
| 2026.08.10 | ₩3,481 | ₩3,682 | ₩3,468 | ₩3,575 | +2.68% | 4.9만 |
|---|
| 2026.08.07 | ₩3,481 | ₩3,655 | ₩3,201 | ₩3,468 | -0.38% | 9.4만 |
|---|
| 2026.08.06 | ₩3,508 | ₩3,842 | ₩3,468 | ₩3,641 | +3.80% | 14.5만 |
|---|
| 2026.08.05 | ₩3,388 | ₩3,628 | ₩3,243 | ₩3,508 | +3.54% | 9.7만 |
|---|
| 2026.08.04 | ₩3,401 | ₩3,441 | ₩3,308 | ₩3,335 | -1.96% | 2.5만 |
|---|
| 2026.08.03 | ₩3,241 | ₩3,495 | ₩3,241 | ₩3,495 | +7.82% | 3.2만 |
|---|
| 2026.07.31 | ₩3,261 | ₩3,441 | ₩3,148 | ₩3,335 | +2.25% | 7.5만 |
|---|
| 2026.07.30 | ₩3,321 | ₩3,423 | ₩3,295 | ₩3,295 | -0.80% | 1.6만 |
|---|
| 2026.07.29 | ₩3,428 | ₩3,495 | ₩3,268 | ₩3,321 | -3.11% | 4만 |
|---|
| 2026.07.28 | ₩3,455 | ₩3,455 | ₩3,215 | ₩3,295 | -4.63% | 4만 |
|---|
| 2026.07.27 | ₩3,495 | ₩3,495 | ₩3,319 | ₩3,428 | -1.91% | 5.1만 |
|---|
| 2026.07.24 | ₩3,575 | ₩3,855 | ₩3,201 | ₩3,535 | -1.12% | 22.9만 |
|---|
| 2026.07.23 | ₩3,601 | ₩3,735 | ₩3,308 | ₩3,321 | -7.78% | 15.1만 |
|---|
| 2026.07.22 | ₩3,388 | ₩3,682 | ₩3,201 | ₩3,428 | +1.18% | 56.9만 |
|---|
| 2026.07.21 | ₩3,521 | ₩3,908 | ₩3,241 | ₩3,575 | +1.52% | 101만 |
|---|
| 2026.07.20 | ₩4,522 | ₩4,522 | ₩4,095 | ₩4,202 | -7.08% | 2.9만 |
|---|
| 2026.07.17 | ₩4,388 | ₩4,655 | ₩4,242 | ₩4,402 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩4,482 | ₩4,549 | ₩4,348 | ₩4,509 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩4,642 | ₩4,735 | ₩4,549 | ₩4,589 | -1.15% | 2.6만 |
|---|
| 2026.07.14 | ₩4,802 | ₩4,935 | ₩4,402 | ₩4,602 | -4.17% | 5.9만 |
|---|
| 2026.07.13 | ₩4,909 | ₩4,909 | ₩4,575 | ₩4,842 | -1.36% | 8.4만 |
|---|
| 2026.07.10 | ₩5,255 | ₩5,274 | ₩4,682 | ₩5,189 | -1.27% | 69.8만 |
|---|
| 2026.07.09 | ₩4,615 | ₩4,682 | ₩4,268 | ₩4,428 | -4.05% | 72.3만 |
|---|
| 2026.07.08 | ₩4,695 | ₩4,775 | ₩4,562 | ₩4,722 | +0.57% | 4.9만 |
|---|
| 2026.07.07 | ₩5,109 | ₩5,175 | ₩4,428 | ₩4,735 | -7.31% | 7.5만 |
|---|
| 2026.07.06 | ₩5,122 | ₩5,669 | ₩4,855 | ₩5,336 | +4.17% | 21.4만 |
|---|
| 2026.07.02 | ₩4,975 | ₩4,975 | ₩4,722 | ₩4,855 | -2.41% | 6.8만 |
|---|
| 2026.07.01 | ₩5,082 | ₩5,082 | ₩4,695 | ₩4,895 | -3.67% | 4.3만 |
|---|
| 2026.06.30 | ₩4,935 | ₩5,255 | ₩4,669 | ₩5,002 | +1.35% | 6.6만 |
|---|
| 2026.06.29 | ₩5,309 | ₩5,402 | ₩4,662 | ₩5,175 | -2.51% | 68만 |
|---|
| 2026.06.26 | ₩4,602 | ₩4,602 | ₩4,402 | ₩4,482 | -2.61% | 14.7만 |
|---|
| 2026.06.25 | ₩4,802 | ₩4,802 | ₩4,442 | ₩4,709 | -1.94% | 7.5만 |
|---|
| 2026.06.24 | ₩4,882 | ₩5,122 | ₩4,603 | ₩5,015 | +2.73% | 277.3만 |
|---|
| 2026.06.23 | ₩4,842 | ₩4,842 | ₩4,402 | ₩4,749 | -1.93% | 93.1만 |
|---|
| 2026.06.22 | ₩4,575 | ₩4,695 | ₩4,535 | ₩4,669 | +2.04% | 8.2만 |
|---|
| 2026.06.18 | ₩4,575 | ₩4,575 | ₩4,295 | ₩4,455 | -2.62% | 9.6만 |
|---|
| 2026.06.17 | ₩4,815 | ₩4,815 | ₩4,482 | ₩4,682 | -2.77% | 17.4만 |
|---|
| 2026.06.16 | ₩5,149 | ₩5,962 | ₩4,655 | ₩4,669 | -9.33% | 1209.7만 |
|---|
| 2026.06.15 | ₩4,335 | ₩4,562 | ₩4,335 | ₩4,348 | +0.31% | 3.7만 |
|---|
| 2026.06.12 | ₩4,682 | ₩4,922 | ₩4,295 | ₩4,375 | -6.55% | 7.7만 |
|---|
| 2026.06.11 | ₩5,095 | ₩5,202 | ₩4,749 | ₩5,055 | -0.79% | 65.2만 |
|---|
| 2026.06.10 | ₩4,428 | ₩4,869 | ₩4,335 | ₩4,682 | +5.72% | 10.4만 |
|---|
| 2026.06.09 | ₩4,295 | ₩4,935 | ₩4,055 | ₩4,762 | +10.87% | 22만 |
|---|
| 2026.06.08 | ₩4,002 | ₩5,002 | ₩4,002 | ₩4,322 | +8.00% | 36.9만 |
|---|
| 2026.06.05 | ₩4,148 | ₩4,615 | ₩3,895 | ₩3,895 | -6.11% | 8.9만 |
|---|
| 2026.06.04 | ₩4,549 | ₩4,549 | ₩4,070 | ₩4,188 | -7.92% | 11.9만 |
|---|
| 2026.06.03 | ₩4,348 | ₩4,535 | ₩4,348 | ₩4,442 | +2.15% | 5.4만 |
|---|
| 2026.06.02 | ₩4,735 | ₩4,735 | ₩4,388 | ₩4,388 | -7.32% | 11.2만 |
|---|
| 2026.06.01 | ₩5,242 | ₩5,322 | ₩4,642 | ₩4,855 | -7.38% | 29.7만 |
|---|
| 2026.05.29 | ₩5,336 | ₩6,496 | ₩4,895 | ₩5,069 | -5.00% | 1097.1만 |
|---|
| 2026.05.28 | ₩4,282 | ₩4,282 | ₩4,082 | ₩4,215 | -1.56% | 9.4만 |
|---|
| 2026.05.27 | ₩4,482 | ₩4,575 | ₩4,199 | ₩4,268 | -4.76% | 8.4만 |
|---|
| 2026.05.26 | ₩5,135 | ₩5,309 | ₩4,402 | ₩4,442 | -13.51% | 15.7만 |
|---|
| 2026.05.22 | ₩5,709 | ₩6,002 | ₩5,202 | ₩5,202 | -8.88% | 31만 |
|---|
| 2026.05.21 | ₩5,882 | ₩6,002 | ₩5,336 | ₩5,629 | -4.31% | 61.4만 |
|---|
| 2026.05.20 | ₩7,243 | ₩8,724 | ₩5,001 | ₩5,175 | -28.55% | 543.6만 |
|---|
| 2026.05.19 | ₩5,482 | ₩8,523 | ₩4,935 | ₩6,336 | +15.57% | 5191.5만 |
|---|
| 2026.05.18 | ₩4,202 | ₩4,202 | ₩3,001 | ₩3,215 | -23.49% | 22.3만 |
|---|
| 2026.05.15 | ₩4,387 | ₩4,442 | ₩3,895 | ₩4,162 | -5.14% | 7.1만 |
|---|
| 2026.05.14 | ₩4,468 | ₩4,531 | ₩4,202 | ₩4,295 | -3.88% | 4.5만 |
|---|
| 2026.05.13 | ₩4,375 | ₩4,802 | ₩4,362 | ₩4,562 | +4.27% | 9.6만 |
|---|
| 2026.05.12 | ₩4,375 | ₩4,495 | ₩4,202 | ₩4,282 | -2.13% | 6.9만 |
|---|
| 2026.05.11 | ₩4,669 | ₩4,801 | ₩4,268 | ₩4,268 | -8.57% | 5.1만 |
|---|
| 2026.05.08 | ₩4,805 | ₩5,234 | ₩4,682 | ₩4,962 | +3.28% | 10.7만 |
|---|
| 2026.05.07 | ₩4,989 | ₩5,069 | ₩4,735 | ₩4,895 | -1.87% | 5.1만 |
|---|
| 2026.05.06 | ₩4,935 | ₩5,322 | ₩4,935 | ₩5,029 | +1.89% | 6.5만 |
|---|
| 2026.05.05 | ₩5,682 | ₩6,616 | ₩4,735 | ₩5,122 | -9.86% | 39.7만 |
|---|
| 2026.05.04 | ₩5,402 | ₩5,976 | ₩5,362 | ₩5,842 | +8.15% | 20.8만 |
|---|
| 2026.05.01 | ₩5,109 | ₩5,842 | ₩4,975 | ₩5,696 | +11.49% | 31.3만 |
|---|
| 2026.04.30 | ₩4,358 | ₩7,603 | ₩4,215 | ₩5,696 | +30.70% | 885.9만 |
|---|
| 2026.04.29 | ₩4,242 | ₩4,322 | ₩4,042 | ₩4,175 | -1.57% | 2.4만 |
|---|
| 2026.04.28 | ₩4,335 | ₩4,428 | ₩4,215 | ₩4,228 | -2.46% | 3.5만 |
|---|
| 2026.04.27 | ₩4,255 | ₩4,602 | ₩4,255 | ₩4,428 | +4.08% | 5.2만 |
|---|
| 2026.04.24 | ₩4,815 | ₩5,189 | ₩3,734 | ₩4,282 | -11.08% | 17.5만 |
|---|
| 2026.04.23 | ₩5,656 | ₩5,762 | ₩4,535 | ₩4,869 | -13.92% | 15.9만 |
|---|
| 2026.04.22 | ₩5,242 | ₩6,256 | ₩5,242 | ₩5,562 | +6.11% | 17.6만 |
|---|
| 2026.04.21 | ₩5,989 | ₩6,056 | ₩5,266 | ₩5,456 | -8.91% | 10만 |
|---|
| 2026.04.20 | ₩6,776 | ₩7,323 | ₩6,203 | ₩6,256 | -7.68% | 17.9만 |
|---|
| 2026.04.17 | ₩6,349 | ₩8,870 | ₩6,149 | ₩7,830 | +23.32% | 87.8만 |
|---|
| 2026.04.16 | ₩4,935 | ₩8,737 | ₩4,575 | ₩7,416 | +50.27% | 1717.5만 |
|---|
| 2026.04.15 | ₩4,215 | ₩4,374 | ₩4,164 | ₩4,215 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩4,388 | ₩4,442 | ₩4,268 | ₩4,268 | -2.74% | 6.2만 |
|---|
| 2026.04.13 | ₩4,509 | ₩4,635 | ₩4,295 | ₩4,375 | -2.96% | 10.2만 |
|---|
| 2026.04.10 | ₩4,789 | ₩4,869 | ₩4,443 | ₩4,589 | -4.18% | 8.3만 |
|---|
| 2026.04.09 | ₩4,855 | ₩4,869 | ₩4,589 | ₩4,775 | -1.65% | 8.3만 |
|---|
| 2026.04.08 | ₩4,629 | ₩5,416 | ₩4,629 | ₩5,175 | +11.82% | 30.7만 |
|---|
| 2026.04.07 | ₩4,829 | ₩4,989 | ₩4,402 | ₩4,602 | -4.70% | 27.3만 |
|---|
| 2026.04.06 | ₩6,443 | ₩7,243 | ₩5,202 | ₩5,469 | -15.11% | 30.8만 |
|---|
| 2026.04.02 | ₩6,136 | ₩7,203 | ₩6,136 | ₩6,803 | +10.87% | 22.7만 |
|---|
| 2026.04.01 | ₩9,070 | ₩9,070 | ₩7,336 | ₩7,870 | -13.24% | 163.8만 |
|---|
| 2026.03.31 | ₩10,271 | ₩10,804 | ₩9,737 | ₩10,804 | +5.19% | 9.4만 |
|---|
| 2026.03.30 | ₩11,338 | ₩11,471 | ₩9,604 | ₩10,271 | -9.41% | 14.5만 |
|---|
| 2026.03.27 | ₩13,339 | ₩13,606 | ₩11,071 | ₩11,471 | -14.00% | 26.8만 |
|---|
| 2026.03.26 | ₩14,139 | ₩14,139 | ₩11,071 | ₩12,138 | -14.15% | 29.6만 |
|---|
| 2026.03.25 | ₩16,940 | ₩17,607 | ₩14,673 | ₩14,939 | -11.81% | 24.4만 |
|---|
| 2026.03.24 | ₩18,674 | ₩18,674 | ₩15,873 | ₩17,340 | -7.14% | 33.9만 |
|---|
| 2026.03.23 | ₩21,075 | ₩25,744 | ₩15,606 | ₩18,141 | -13.92% | 155.5만 |
|---|
| 2026.03.20 | ₩18,408 | ₩24,543 | ₩16,674 | ₩19,875 | +7.97% | 331.3만 |
|---|
| 2026.03.19 | ₩14,673 | ₩17,340 | ₩13,472 | ₩16,007 | +9.09% | 184.6만 |
|---|
| 2026.03.18 | ₩38,683 | ₩38,816 | ₩22,676 | ₩26,678 | -31.03% | 137만 |
|---|
| 2026.03.17 | ₩122,717 | ₩125,385 | ₩57,357 | ₩57,490 | -53.15% | 138.9만 |
|---|
| 2026.03.16 | ₩300,123 | ₩1,803,406 | ₩246,768 | ₩286,784 | -4.44% | 179.8만 |
|---|
| 2026.03.13 | ₩240,765 | ₩249,436 | ₩238,765 | ₩240,098 | -0.28% | 161 |
|---|
| 2026.03.12 | ₩249,436 | ₩249,436 | ₩228,093 | ₩238,765 | -4.28% | 396 |
|---|
| 2026.03.11 | ₩241,432 | ₩250,769 | ₩233,429 | ₩241,432 | 0.00% | 713 |
|---|
| 2026.03.10 | ₩249,436 | ₩249,436 | ₩226,760 | ₩244,100 | -2.14% | 409 |
|---|
| 2026.03.09 | ₩224,092 | ₩249,436 | ₩224,092 | ₩248,102 | +10.71% | 469 |
|---|
| 2026.03.06 | ₩213,421 | ₩225,426 | ₩213,421 | ₩225,426 | +5.63% | 111 |
|---|
| 2026.03.05 | ₩212,087 | ₩214,755 | ₩205,951 | ₩212,087 | 0.00% | 90 |
|---|
| 2026.03.04 | ₩205,418 | ₩211,553 | ₩205,418 | ₩211,553 | +2.99% | 90 |
|---|
| 2026.03.03 | ₩202,750 | ₩209,419 | ₩201,416 | ₩204,084 | +0.66% | 66 |
|---|
| 2026.03.02 | ₩200,082 | ₩208,085 | ₩200,082 | ₩203,417 | +1.67% | 80 |
|---|
| 2026.02.27 | ₩205,418 | ₩208,619 | ₩205,418 | ₩205,418 | 0.00% | 30 |
|---|
| 2026.02.26 | ₩201,416 | ₩208,085 | ₩200,082 | ₩205,151 | +1.85% | 86 |
|---|
| 2026.02.25 | ₩196,347 | ₩205,418 | ₩182,742 | ₩204,084 | +3.94% | 237 |
|---|
| 2026.02.24 | ₩200,882 | ₩210,753 | ₩192,079 | ₩192,079 | -4.38% | 49 |
|---|
| 2026.02.23 | ₩193,413 | ₩202,750 | ₩186,743 | ₩192,079 | -0.69% | 55 |
|---|
| 2026.02.20 | ₩197,014 | ₩197,014 | ₩183,409 | ₩186,743 | -5.21% | 61 |
|---|
| 2026.02.19 | ₩188,077 | ₩188,744 | ₩186,743 | ₩186,743 | -0.71% | 29 |
|---|
| 2026.02.18 | ₩200,882 | ₩201,149 | ₩188,077 | ₩190,745 | -5.05% | 82 |
|---|
| 2026.02.17 | ₩200,082 | ₩202,750 | ₩196,080 | ₩196,080 | -2.00% | 58 |
|---|
| 2026.02.13 | ₩192,079 | ₩202,750 | ₩189,411 | ₩197,414 | +2.78% | 56 |
|---|
| 2026.02.12 | ₩203,150 | ₩204,350 | ₩187,944 | ₩196,080 | -3.48% | 102 |
|---|
| 2026.02.11 | ₩188,077 | ₩204,084 | ₩188,077 | ₩190,745 | +1.42% | 42 |
|---|
| 2026.02.10 | ₩209,019 | ₩209,019 | ₩196,080 | ₩196,080 | -6.19% | 62 |
|---|
| 2026.02.09 | ₩198,748 | ₩209,419 | ₩194,746 | ₩200,082 | +0.67% | 26 |
|---|
| 2026.02.06 | ₩193,413 | ₩206,084 | ₩188,077 | ₩188,077 | -2.76% | 210 |
|---|
| 2026.02.05 | ₩208,085 | ₩213,421 | ₩197,414 | ₩200,082 | -3.85% | 325 |
|---|
| 2026.02.04 | ₩233,562 | ₩233,562 | ₩198,748 | ₩198,748 | -14.91% | 99 |
|---|
| 2026.02.03 | ₩204,084 | ₩225,426 | ₩204,084 | ₩220,090 | +7.84% | 177 |
|---|
| 2026.02.02 | ₩210,753 | ₩225,426 | ₩208,085 | ₩218,756 | +3.80% | 69 |
|---|
| 2026.01.30 | ₩229,427 | ₩238,765 | ₩192,079 | ₩217,422 | -5.23% | 982 |
|---|
| 2026.01.29 | ₩229,427 | ₩236,097 | ₩220,891 | ₩230,761 | +0.58% | 459 |
|---|
| 2026.01.28 | ₩220,090 | ₩239,298 | ₩220,090 | ₩228,093 | +3.64% | 667 |
|---|
| 2026.01.27 | ₩194,746 | ₩238,765 | ₩194,746 | ₩224,092 | +15.07% | 1.4천 |
|---|
| 2026.01.26 | ₩204,084 | ₩204,084 | ₩186,610 | ₩197,414 | -3.27% | 89 |
|---|
| 2026.01.23 | ₩204,084 | ₩204,084 | ₩186,743 | ₩194,746 | -4.58% | 188 |
|---|
| 2026.01.22 | ₩206,751 | ₩208,085 | ₩197,414 | ₩202,750 | -1.94% | 231 |
|---|
| 2026.01.21 | ₩206,751 | ₩206,751 | ₩194,613 | ₩201,416 | -2.58% | 111 |
|---|
| 2026.01.20 | ₩197,414 | ₩208,752 | ₩178,740 | ₩204,084 | +3.38% | 463 |
|---|
| 2026.01.16 | ₩214,488 | ₩214,488 | ₩197,414 | ₩209,419 | -2.36% | 99 |
|---|
| 2026.01.15 | ₩213,421 | ₩213,421 | ₩205,418 | ₩209,419 | -1.88% | 138 |
|---|
| 2026.01.14 | ₩197,414 | ₩208,752 | ₩197,414 | ₩205,418 | +4.05% | 104 |
|---|
| 2026.01.13 | ₩214,755 | ₩214,755 | ₩200,082 | ₩208,085 | -3.11% | 191 |
|---|
| 2026.01.12 | ₩202,750 | ₩213,421 | ₩190,745 | ₩213,421 | +5.26% | 883 |
|---|
| 2026.01.09 | ₩208,085 | ₩210,753 | ₩196,747 | ₩206,751 | -0.64% | 39 |
|---|
| 2026.01.08 | ₩200,082 | ₩220,090 | ₩196,080 | ₩210,753 | +5.33% | 433 |
|---|
| 2026.01.07 | ₩190,745 | ₩227,427 | ₩190,745 | ₩206,751 | +8.39% | 572 |
|---|
| 2026.01.06 | ₩189,945 | ₩194,746 | ₩189,411 | ₩193,413 | +1.83% | 27 |
|---|
| 2026.01.05 | ₩197,414 | ₩197,414 | ₩181,408 | ₩194,746 | -1.35% | 344 |
|---|
| 2026.01.02 | ₩186,743 | ₩196,080 | ₩186,743 | ₩196,080 | +5.00% | 33 |
|---|
| 2025.12.31 | ₩180,074 | ₩194,080 | ₩180,074 | ₩185,409 | +2.96% | 301 |
|---|
| 2025.12.30 | ₩191,412 | ₩191,412 | ₩173,404 | ₩184,075 | -3.83% | 193 |
|---|
| 2025.12.29 | ₩186,743 | ₩195,413 | ₩186,743 | ₩188,077 | +0.71% | 163 |
|---|
| 2025.12.26 | ₩188,077 | ₩201,416 | ₩185,409 | ₩200,082 | +6.38% | 540 |
|---|
| 2025.12.24 | ₩209,419 | ₩212,887 | ₩186,743 | ₩194,746 | -7.01% | 126 |
|---|
| 2025.12.23 | ₩206,751 | ₩215,422 | ₩206,751 | ₩212,087 | +2.58% | 70 |
|---|
| 2025.12.22 | ₩204,084 | ₩220,090 | ₩204,084 | ₩213,421 | +4.58% | 108 |
|---|
| 2025.12.19 | ₩209,019 | ₩210,753 | ₩202,750 | ₩210,753 | +0.83% | 132 |
|---|
| 2025.12.18 | ₩201,416 | ₩203,417 | ₩197,414 | ₩203,417 | +0.99% | 105 |
|---|
| 2025.12.17 | ₩196,080 | ₩203,017 | ₩196,080 | ₩202,750 | +3.40% | 630 |
|---|
| 2025.12.16 | ₩200,082 | ₩200,082 | ₩196,080 | ₩198,748 | -0.67% | 66 |
|---|
| 2025.12.15 | ₩206,751 | ₩206,751 | ₩193,413 | ₩196,080 | -5.16% | 251 |
|---|
| 2025.12.12 | ₩202,750 | ₩212,087 | ₩199,682 | ₩212,087 | +4.61% | 106 |
|---|
| 2025.12.11 | ₩192,079 | ₩205,551 | ₩192,079 | ₩202,750 | +5.56% | 196 |
|---|
| 2025.12.10 | ₩210,753 | ₩210,753 | ₩191,545 | ₩198,748 | -5.70% | 156 |
|---|
| 2025.12.09 | ₩192,079 | ₩212,087 | ₩192,079 | ₩212,087 | +10.42% | 193 |
|---|
| 2025.12.08 | ₩196,080 | ₩213,421 | ₩188,077 | ₩202,750 | +3.40% | 510 |
|---|
| 2025.12.05 | ₩194,746 | ₩216,089 | ₩194,746 | ₩209,419 | +7.53% | 862 |
|---|
| 2025.12.04 | ₩202,750 | ₩224,092 | ₩184,075 | ₩216,089 | +6.58% | 1만 |
|---|
| 2025.12.03 | ₩181,408 | ₩188,077 | ₩169,403 | ₩185,409 | +2.21% | 2.7만 |
|---|
| 2025.12.02 | ₩165,401 | ₩190,745 | ₩157,398 | ₩176,739 | +6.85% | 458 |
|---|
| 2025.12.01 | ₩160,066 | ₩169,670 | ₩137,390 | ₩153,396 | -4.17% | 319 |
|---|
| 2025.11.28 | ₩198,748 | ₩205,418 | ₩160,066 | ₩170,737 | -14.09% | 622 |
|---|
| 2025.11.26 | ₩180,074 | ₩205,418 | ₩180,074 | ₩197,414 | +9.63% | 141 |
|---|
| 2025.11.25 | ₩186,743 | ₩192,079 | ₩184,075 | ₩189,811 | +1.64% | 48 |
|---|
| 2025.11.24 | ₩184,075 | ₩184,075 | ₩182,742 | ₩182,742 | -0.72% | 22 |
|---|
| 2025.11.21 | ₩193,546 | ₩194,746 | ₩181,274 | ₩182,742 | -5.58% | 151 |
|---|
| 2025.11.20 | ₩190,745 | ₩198,615 | ₩180,074 | ₩194,480 | +1.96% | 221 |
|---|
| 2025.11.19 | ₩200,082 | ₩209,686 | ₩161,399 | ₩190,745 | -4.67% | 149 |
|---|
| 2025.11.18 | ₩224,225 | ₩224,225 | ₩190,745 | ₩202,750 | -9.58% | 209 |
|---|
| 2025.11.17 | ₩217,422 | ₩226,760 | ₩211,420 | ₩216,089 | -0.61% | 91 |
|---|
| 2025.11.14 | ₩209,419 | ₩234,096 | ₩209,419 | ₩219,690 | +4.90% | 52 |
|---|
| 2025.11.13 | ₩216,089 | ₩232,095 | ₩213,421 | ₩213,421 | -1.23% | 155 |
|---|
| 2025.11.12 | ₩213,421 | ₩226,760 | ₩213,421 | ₩215,422 | +0.94% | 116 |
|---|
| 2025.11.11 | ₩214,755 | ₩217,422 | ₩193,413 | ₩193,413 | -9.94% | 135 |
|---|
| 2025.11.10 | ₩206,751 | ₩222,224 | ₩198,748 | ₩219,423 | +6.13% | 96 |
|---|
| 2025.11.07 | ₩213,421 | ₩213,554 | ₩202,750 | ₩206,751 | -3.13% | 131 |
|---|
| 2025.11.06 | ₩222,758 | ₩235,963 | ₩217,422 | ₩219,423 | -1.50% | 99 |
|---|
| 2025.11.05 | ₩213,421 | ₩227,160 | ₩213,421 | ₩217,422 | +1.88% | 212 |
|---|
| 2025.11.04 | ₩201,416 | ₩216,089 | ₩201,416 | ₩213,421 | +5.96% | 45 |
|---|
| 2025.11.03 | ₩213,421 | ₩217,956 | ₩193,279 | ₩209,419 | -1.88% | 228 |
|---|
| 2025.10.31 | ₩205,418 | ₩239,965 | ₩205,418 | ₩218,756 | +6.49% | 132 |
|---|
| 2025.10.30 | ₩224,092 | ₩236,764 | ₩204,084 | ₩204,084 | -8.93% | 180 |
|---|
| 2025.10.29 | ₩230,094 | ₩232,095 | ₩214,755 | ₩228,227 | -0.81% | 76 |
|---|
| 2025.10.28 | ₩221,424 | ₩236,097 | ₩221,424 | ₩232,095 | +4.82% | 109 |
|---|
| 2025.10.27 | ₩247,035 | ₩248,102 | ₩216,089 | ₩226,760 | -8.21% | 566 |
|---|
| 2025.10.24 | ₩237,564 | ₩249,436 | ₩236,097 | ₩245,434 | +3.31% | 174 |
|---|
| 2025.10.23 | ₩245,434 | ₩250,769 | ₩224,092 | ₩230,761 | -5.98% | 151 |
|---|
| 2025.10.22 | ₩244,100 | ₩251,170 | ₩234,763 | ₩240,632 | -1.42% | 106 |
|---|
| 2025.10.21 | ₩245,434 | ₩251,703 | ₩244,100 | ₩249,436 | +1.63% | 59 |
|---|
| 2025.10.20 | ₩240,098 | ₩256,105 | ₩234,763 | ₩251,970 | +4.94% | 143 |
|---|
| 2025.10.17 | ₩246,768 | ₩249,302 | ₩240,098 | ₩249,302 | +1.03% | 81 |
|---|
| 2025.10.16 | ₩255,438 | ₩258,773 | ₩246,768 | ₩252,770 | -1.04% | 86 |
|---|
| 2025.10.15 | ₩244,100 | ₩253,437 | ₩244,100 | ₩248,102 | +1.64% | 117 |
|---|
| 2025.10.14 | ₩256,105 | ₩256,105 | ₩240,098 | ₩242,766 | -5.21% | 151 |
|---|
| 2025.10.13 | ₩269,444 | ₩269,444 | ₩248,102 | ₩252,103 | -6.44% | 281 |
|---|
| 2025.10.10 | ₩272,778 | ₩278,514 | ₩246,768 | ₩264,108 | -3.18% | 159 |
|---|