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 | ₩2,962 | ₩2,968 | ₩2,841 | ₩2,855 | -3.60% | 3.8만 |
| 2026.10.08 | ₩3,042 | ₩3,067 | ₩2,881 | ₩2,935 | -3.51% | 3.6만 |
| 2026.10.07 | ₩3,108 | ₩3,162 | ₩3,068 | ₩3,068 | -1.29% | 4.3만 |
| 2026.10.06 | ₩3,162 | ₩3,255 | ₩3,135 | ₩3,135 | -0.84% | 3.5만 |
| 2026.10.05 | ₩3,122 | ₩3,188 | ₩3,068 | ₩3,148 | +0.85% | 2.1만 |
| 2026.10.02 | ₩3,151 | ₩3,215 | ₩3,148 | ₩3,182 | +0.97% | 1.6만 |
| 2026.10.01 | ₩3,282 | ₩3,282 | ₩3,122 | ₩3,175 | -3.25% | 2.6만 |
| 2026.09.30 | ₩3,188 | ₩3,202 | ₩3,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,162 |
| -0.84% |
| 1.2만 |
| 2026.09.29 | ₩3,203 | ₩3,248 | ₩3,162 | ₩3,162 | -1.29% | 2.9만 |
|---|
| 2026.09.28 | ₩3,295 | ₩3,295 | ₩3,163 | ₩3,202 | -2.83% | 4.7만 |
|---|
| 2026.09.25 | ₩3,308 | ₩3,508 | ₩3,216 | ₩3,362 | +1.61% | 41.7만 |
|---|
| 2026.09.24 | ₩3,242 | ₩3,348 | ₩3,135 | ₩3,268 | +0.82% | 12.3만 |
|---|
| 2026.09.23 | ₩3,162 | ₩3,304 | ₩3,162 | ₩3,215 | +1.69% | 145.5만 |
|---|
| 2026.09.22 | ₩3,242 | ₩3,282 | ₩3,135 | ₩3,135 | -3.29% | 4만 |
|---|
| 2026.09.21 | ₩3,162 | ₩3,268 | ₩3,123 | ₩3,188 | +0.84% | 3.4만 |
|---|
| 2026.09.18 | ₩3,108 | ₩3,228 | ₩3,095 | ₩3,122 | +0.43% | 4.3만 |
|---|
| 2026.09.17 | ₩3,242 | ₩3,415 | ₩3,135 | ₩3,135 | -3.29% | 15.3만 |
|---|
| 2026.09.16 | ₩3,268 | ₩3,669 | ₩3,175 | ₩3,362 | +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 | ₩3,042 | ₩3,082 | -0.09% | 4.3만 |
|---|
| 2026.09.10 | ₩3,135 | ₩3,135 | ₩3,068 | ₩3,082 | -1.70% | 3.8만 |
|---|
| 2026.09.09 | ₩3,068 | ₩3,268 | ₩3,068 | ₩3,175 | +3.48% | 8.7만 |
|---|
| 2026.09.08 | ₩3,122 | ₩3,228 | ₩3,082 | ₩3,082 | -1.28% | 3.4만 |
|---|
| 2026.09.04 | ₩3,148 | ₩3,196 | ₩3,082 | ₩3,122 | -0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩3,242 | ₩3,255 | ₩3,148 | ₩3,188 | -1.65% | 5.8만 |
|---|
| 2026.09.02 | ₩3,242 | ₩3,282 | ₩3,135 | ₩3,135 | -3.29% | 7.9만 |
|---|
| 2026.09.01 | ₩3,362 | ₩3,362 | ₩3,255 | ₩3,255 | -3.17% | 9.6만 |
|---|
| 2026.08.31 | ₩3,522 | ₩3,548 | ₩3,335 | ₩3,348 | -4.92% | 21.7만 |
|---|
| 2026.08.28 | ₩4,015 | ₩4,157 | ₩3,615 | ₩3,722 | -7.31% | 62.6만 |
|---|
| 2026.08.27 | ₩4,336 | ₩4,922 | ₩4,082 | ₩4,416 | +1.85% | 1607.3만 |
|---|
| 2026.08.26 | ₩3,295 | ₩3,308 | ₩3,246 | ₩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 | ₩3,402 | ₩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 | ₩3,442 | ₩3,602 | ₩3,388 | ₩3,468 | +0.78% | 3.7만 |
|---|
| 2026.08.17 | ₩3,415 | ₩3,667 | ₩3,402 | ₩3,415 | 0.00% | 3.4만 |
|---|
| 2026.08.14 | ₩3,443 | ₩3,548 | ₩3,410 | ₩3,415 | -0.81% | 5.4만 |
|---|
| 2026.08.13 | ₩3,548 | ₩3,629 | ₩3,482 | ₩3,482 | -1.88% | 3만 |
|---|
| 2026.08.12 | ₩3,682 | ₩3,823 | ₩3,468 | ₩3,548 | -3.62% | 8.5만 |
|---|
| 2026.08.11 | ₩3,535 | ₩4,416 | ₩3,308 | ₩3,882 | +9.81% | 58.9만 |
|---|
| 2026.08.10 | ₩3,482 | ₩3,682 | ₩3,468 | ₩3,575 | +2.68% | 4.9만 |
|---|
| 2026.08.07 | ₩3,482 | ₩3,655 | ₩3,202 | ₩3,468 | -0.38% | 9.4만 |
|---|
| 2026.08.06 | ₩3,508 | ₩3,842 | ₩3,468 | ₩3,642 | +3.80% | 14.5만 |
|---|
| 2026.08.05 | ₩3,388 | ₩3,629 | ₩3,243 | ₩3,508 | +3.54% | 9.7만 |
|---|
| 2026.08.04 | ₩3,402 | ₩3,442 | ₩3,308 | ₩3,335 | -1.96% | 2.5만 |
|---|
| 2026.08.03 | ₩3,242 | ₩3,495 | ₩3,242 | ₩3,495 | +7.82% | 3.2만 |
|---|
| 2026.07.31 | ₩3,262 | ₩3,442 | ₩3,148 | ₩3,335 | +2.25% | 7.5만 |
|---|
| 2026.07.30 | ₩3,322 | ₩3,423 | ₩3,295 | ₩3,295 | -0.80% | 1.6만 |
|---|
| 2026.07.29 | ₩3,428 | ₩3,495 | ₩3,268 | ₩3,322 | -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 | ₩3,202 | ₩3,535 | -1.12% | 22.9만 |
|---|
| 2026.07.23 | ₩3,602 | ₩3,735 | ₩3,308 | ₩3,322 | -7.78% | 15.1만 |
|---|
| 2026.07.22 | ₩3,388 | ₩3,682 | ₩3,202 | ₩3,428 | +1.18% | 56.9만 |
|---|
| 2026.07.21 | ₩3,522 | ₩3,909 | ₩3,242 | ₩3,575 | +1.52% | 101만 |
|---|
| 2026.07.20 | ₩4,522 | ₩4,522 | ₩4,095 | ₩4,202 | -7.08% | 2.9만 |
|---|
| 2026.07.17 | ₩4,389 | ₩4,656 | ₩4,242 | ₩4,402 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩4,482 | ₩4,549 | ₩4,349 | ₩4,509 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩4,642 | ₩4,736 | ₩4,549 | ₩4,589 | -1.15% | 2.6만 |
|---|
| 2026.07.14 | ₩4,802 | ₩4,936 | ₩4,402 | ₩4,602 | -4.17% | 5.9만 |
|---|
| 2026.07.13 | ₩4,909 | ₩4,909 | ₩4,576 | ₩4,842 | -1.36% | 8.4만 |
|---|
| 2026.07.10 | ₩5,256 | ₩5,275 | ₩4,682 | ₩5,189 | -1.27% | 69.8만 |
|---|
| 2026.07.09 | ₩4,616 | ₩4,682 | ₩4,269 | ₩4,429 | -4.05% | 72.3만 |
|---|
| 2026.07.08 | ₩4,696 | ₩4,776 | ₩4,562 | ₩4,722 | +0.57% | 4.9만 |
|---|
| 2026.07.07 | ₩5,109 | ₩5,176 | ₩4,429 | ₩4,736 | -7.31% | 7.5만 |
|---|
| 2026.07.06 | ₩5,123 | ₩5,670 | ₩4,856 | ₩5,336 | +4.17% | 21.4만 |
|---|
| 2026.07.02 | ₩4,976 | ₩4,976 | ₩4,722 | ₩4,856 | -2.41% | 6.8만 |
|---|
| 2026.07.01 | ₩5,083 | ₩5,083 | ₩4,696 | ₩4,896 | -3.67% | 4.3만 |
|---|
| 2026.06.30 | ₩4,936 | ₩5,256 | ₩4,669 | ₩5,003 | +1.35% | 6.6만 |
|---|
| 2026.06.29 | ₩5,309 | ₩5,403 | ₩4,662 | ₩5,176 | -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 | ₩5,123 | ₩4,604 | ₩5,016 | +2.73% | 277.3만 |
|---|
| 2026.06.23 | ₩4,842 | ₩4,842 | ₩4,402 | ₩4,749 | -1.93% | 93.1만 |
|---|
| 2026.06.22 | ₩4,576 | ₩4,696 | ₩4,536 | ₩4,669 | +2.04% | 8.2만 |
|---|
| 2026.06.18 | ₩4,576 | ₩4,576 | ₩4,296 | ₩4,456 | -2.62% | 9.6만 |
|---|
| 2026.06.17 | ₩4,816 | ₩4,816 | ₩4,482 | ₩4,682 | -2.77% | 17.4만 |
|---|
| 2026.06.16 | ₩5,149 | ₩5,963 | ₩4,656 | ₩4,669 | -9.33% | 1209.7만 |
|---|
| 2026.06.15 | ₩4,336 | ₩4,562 | ₩4,336 | ₩4,349 | +0.31% | 3.7만 |
|---|
| 2026.06.12 | ₩4,682 | ₩4,922 | ₩4,296 | ₩4,376 | -6.55% | 7.7만 |
|---|
| 2026.06.11 | ₩5,096 | ₩5,203 | ₩4,749 | ₩5,056 | -0.79% | 65.2만 |
|---|
| 2026.06.10 | ₩4,429 | ₩4,869 | ₩4,336 | ₩4,682 | +5.72% | 10.4만 |
|---|
| 2026.06.09 | ₩4,296 | ₩4,936 | ₩4,055 | ₩4,762 | +10.87% | 22만 |
|---|
| 2026.06.08 | ₩4,002 | ₩5,003 | ₩4,002 | ₩4,322 | +8.00% | 36.9만 |
|---|
| 2026.06.05 | ₩4,149 | ₩4,616 | ₩3,895 | ₩3,895 | -6.11% | 8.9만 |
|---|
| 2026.06.04 | ₩4,549 | ₩4,549 | ₩4,070 | ₩4,189 | -7.92% | 11.9만 |
|---|
| 2026.06.03 | ₩4,349 | ₩4,536 | ₩4,349 | ₩4,442 | +2.15% | 5.4만 |
|---|
| 2026.06.02 | ₩4,736 | ₩4,736 | ₩4,389 | ₩4,389 | -7.32% | 11.2만 |
|---|
| 2026.06.01 | ₩5,243 | ₩5,323 | ₩4,642 | ₩4,856 | -7.38% | 29.7만 |
|---|
| 2026.05.29 | ₩5,336 | ₩6,497 | ₩4,896 | ₩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 | ₩4,576 | ₩4,199 | ₩4,269 | -4.76% | 8.4만 |
|---|
| 2026.05.26 | ₩5,136 | ₩5,309 | ₩4,402 | ₩4,442 | -13.51% | 15.7만 |
|---|
| 2026.05.22 | ₩5,710 | ₩6,003 | ₩5,203 | ₩5,203 | -8.88% | 31만 |
|---|
| 2026.05.21 | ₩5,883 | ₩6,003 | ₩5,336 | ₩5,630 | -4.31% | 61.4만 |
|---|
| 2026.05.20 | ₩7,244 | ₩8,724 | ₩5,001 | ₩5,176 | -28.55% | 543.6만 |
|---|
| 2026.05.19 | ₩5,483 | ₩8,524 | ₩4,936 | ₩6,337 | +15.57% | 5191.5만 |
|---|
| 2026.05.18 | ₩4,202 | ₩4,202 | ₩3,002 | ₩3,215 | -23.49% | 22.3만 |
|---|
| 2026.05.15 | ₩4,388 | ₩4,442 | ₩3,895 | ₩4,162 | -5.14% | 7.1만 |
|---|
| 2026.05.14 | ₩4,469 | ₩4,532 | ₩4,202 | ₩4,296 | -3.88% | 4.5만 |
|---|
| 2026.05.13 | ₩4,376 | ₩4,802 | ₩4,362 | ₩4,562 | +4.27% | 9.6만 |
|---|
| 2026.05.12 | ₩4,376 | ₩4,496 | ₩4,202 | ₩4,282 | -2.13% | 6.9만 |
|---|
| 2026.05.11 | ₩4,669 | ₩4,801 | ₩4,269 | ₩4,269 | -8.57% | 5.1만 |
|---|
| 2026.05.08 | ₩4,805 | ₩5,235 | ₩4,682 | ₩4,963 | +3.28% | 10.7만 |
|---|
| 2026.05.07 | ₩4,989 | ₩5,069 | ₩4,736 | ₩4,896 | -1.87% | 5.1만 |
|---|
| 2026.05.06 | ₩4,936 | ₩5,323 | ₩4,936 | ₩5,029 | +1.89% | 6.5만 |
|---|
| 2026.05.05 | ₩5,683 | ₩6,617 | ₩4,736 | ₩5,123 | -9.86% | 39.7만 |
|---|
| 2026.05.04 | ₩5,403 | ₩5,976 | ₩5,363 | ₩5,843 | +8.15% | 20.8만 |
|---|
| 2026.05.01 | ₩5,109 | ₩5,843 | ₩4,976 | ₩5,696 | +11.49% | 31.3만 |
|---|
| 2026.04.30 | ₩4,358 | ₩7,604 | ₩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 | ₩4,336 | ₩4,429 | ₩4,215 | ₩4,229 | -2.46% | 3.5만 |
|---|
| 2026.04.27 | ₩4,255 | ₩4,602 | ₩4,255 | ₩4,429 | +4.08% | 5.2만 |
|---|
| 2026.04.24 | ₩4,816 | ₩5,189 | ₩3,734 | ₩4,282 | -11.08% | 17.5만 |
|---|
| 2026.04.23 | ₩5,656 | ₩5,763 | ₩4,536 | ₩4,869 | -13.92% | 15.9만 |
|---|
| 2026.04.22 | ₩5,243 | ₩6,257 | ₩5,243 | ₩5,563 | +6.11% | 17.6만 |
|---|
| 2026.04.21 | ₩5,990 | ₩6,056 | ₩5,267 | ₩5,456 | -8.91% | 10만 |
|---|
| 2026.04.20 | ₩6,777 | ₩7,324 | ₩6,203 | ₩6,257 | -7.68% | 17.9만 |
|---|
| 2026.04.17 | ₩6,350 | ₩8,871 | ₩6,150 | ₩7,831 | +23.32% | 87.8만 |
|---|
| 2026.04.16 | ₩4,936 | ₩8,738 | ₩4,576 | ₩7,417 | +50.27% | 1717.5만 |
|---|
| 2026.04.15 | ₩4,215 | ₩4,374 | ₩4,165 | ₩4,215 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩4,389 | ₩4,442 | ₩4,269 | ₩4,269 | -2.74% | 6.2만 |
|---|
| 2026.04.13 | ₩4,509 | ₩4,636 | ₩4,296 | ₩4,376 | -2.96% | 10.2만 |
|---|
| 2026.04.10 | ₩4,789 | ₩4,869 | ₩4,444 | ₩4,589 | -4.18% | 8.3만 |
|---|
| 2026.04.09 | ₩4,856 | ₩4,869 | ₩4,589 | ₩4,776 | -1.65% | 8.3만 |
|---|
| 2026.04.08 | ₩4,629 | ₩5,416 | ₩4,629 | ₩5,176 | +11.82% | 30.7만 |
|---|
| 2026.04.07 | ₩4,829 | ₩4,989 | ₩4,402 | ₩4,602 | -4.70% | 27.3만 |
|---|
| 2026.04.06 | ₩6,443 | ₩7,244 | ₩5,203 | ₩5,469 | -15.11% | 30.8만 |
|---|
| 2026.04.02 | ₩6,136 | ₩7,204 | ₩6,136 | ₩6,803 | +10.87% | 22.7만 |
|---|
| 2026.04.01 | ₩9,071 | ₩9,071 | ₩7,337 | ₩7,871 | -13.24% | 163.8만 |
|---|
| 2026.03.31 | ₩10,272 | ₩10,805 | ₩9,738 | ₩10,805 | +5.19% | 9.4만 |
|---|
| 2026.03.30 | ₩11,339 | ₩11,472 | ₩9,605 | ₩10,272 | -9.41% | 14.5만 |
|---|
| 2026.03.27 | ₩13,340 | ₩13,607 | ₩11,072 | ₩11,472 | -14.00% | 26.8만 |
|---|
| 2026.03.26 | ₩14,141 | ₩14,141 | ₩11,072 | ₩12,139 | -14.15% | 29.6만 |
|---|
| 2026.03.25 | ₩16,942 | ₩17,609 | ₩14,674 | ₩14,941 | -11.81% | 24.4만 |
|---|
| 2026.03.24 | ₩18,676 | ₩18,676 | ₩15,875 | ₩17,342 | -7.14% | 33.9만 |
|---|
| 2026.03.23 | ₩21,077 | ₩25,746 | ₩15,608 | ₩18,143 | -13.92% | 155.5만 |
|---|
| 2026.03.20 | ₩18,409 | ₩24,546 | ₩16,675 | ₩19,877 | +7.97% | 331.3만 |
|---|
| 2026.03.19 | ₩14,674 | ₩17,342 | ₩13,474 | ₩16,008 | +9.09% | 184.6만 |
|---|
| 2026.03.18 | ₩38,686 | ₩38,820 | ₩22,678 | ₩26,680 | -31.03% | 137만 |
|---|
| 2026.03.17 | ₩122,729 | ₩125,397 | ₩57,362 | ₩57,496 | -53.15% | 138.9만 |
|---|
| 2026.03.16 | ₩300,152 | ₩1,803,582 | ₩246,792 | ₩286,812 | -4.44% | 179.8만 |
|---|
| 2026.03.13 | ₩240,789 | ₩249,460 | ₩238,788 | ₩240,122 | -0.28% | 161 |
|---|
| 2026.03.12 | ₩249,460 | ₩249,460 | ₩228,116 | ₩238,788 | -4.28% | 396 |
|---|
| 2026.03.11 | ₩241,456 | ₩250,794 | ₩233,452 | ₩241,456 | 0.00% | 713 |
|---|
| 2026.03.10 | ₩249,460 | ₩249,460 | ₩226,782 | ₩244,124 | -2.14% | 409 |
|---|
| 2026.03.09 | ₩224,114 | ₩249,460 | ₩224,114 | ₩248,126 | +10.71% | 469 |
|---|
| 2026.03.06 | ₩213,442 | ₩225,448 | ₩213,442 | ₩225,448 | +5.63% | 111 |
|---|
| 2026.03.05 | ₩212,108 | ₩214,776 | ₩205,971 | ₩212,108 | 0.00% | 90 |
|---|
| 2026.03.04 | ₩205,438 | ₩211,574 | ₩205,438 | ₩211,574 | +2.99% | 90 |
|---|
| 2026.03.03 | ₩202,770 | ₩209,440 | ₩201,436 | ₩204,104 | +0.66% | 66 |
|---|
| 2026.03.02 | ₩200,102 | ₩208,106 | ₩200,102 | ₩203,437 | +1.67% | 80 |
|---|
| 2026.02.27 | ₩205,438 | ₩208,639 | ₩205,438 | ₩205,438 | 0.00% | 30 |
|---|
| 2026.02.26 | ₩201,436 | ₩208,106 | ₩200,102 | ₩205,171 | +1.85% | 86 |
|---|
| 2026.02.25 | ₩196,366 | ₩205,438 | ₩182,759 | ₩204,104 | +3.94% | 237 |
|---|
| 2026.02.24 | ₩200,902 | ₩210,774 | ₩192,097 | ₩192,097 | -4.38% | 49 |
|---|
| 2026.02.23 | ₩193,431 | ₩202,770 | ₩186,761 | ₩192,097 | -0.69% | 55 |
|---|
| 2026.02.20 | ₩197,033 | ₩197,033 | ₩183,426 | ₩186,761 | -5.21% | 61 |
|---|
| 2026.02.19 | ₩188,095 | ₩188,762 | ₩186,761 | ₩186,761 | -0.71% | 29 |
|---|
| 2026.02.18 | ₩200,902 | ₩201,169 | ₩188,095 | ₩190,763 | -5.05% | 82 |
|---|
| 2026.02.17 | ₩200,102 | ₩202,770 | ₩196,099 | ₩196,099 | -2.00% | 58 |
|---|
| 2026.02.13 | ₩192,097 | ₩202,770 | ₩189,429 | ₩197,433 | +2.78% | 56 |
|---|
| 2026.02.12 | ₩203,170 | ₩204,370 | ₩187,962 | ₩196,099 | -3.48% | 102 |
|---|
| 2026.02.11 | ₩188,095 | ₩204,104 | ₩188,095 | ₩190,763 | +1.42% | 42 |
|---|
| 2026.02.10 | ₩209,039 | ₩209,039 | ₩196,099 | ₩196,099 | -6.19% | 62 |
|---|
| 2026.02.09 | ₩198,767 | ₩209,440 | ₩194,765 | ₩200,102 | +0.67% | 26 |
|---|
| 2026.02.06 | ₩193,431 | ₩206,105 | ₩188,095 | ₩188,095 | -2.76% | 210 |
|---|
| 2026.02.05 | ₩208,106 | ₩213,442 | ₩197,433 | ₩200,102 | -3.85% | 325 |
|---|
| 2026.02.04 | ₩233,585 | ₩233,585 | ₩198,767 | ₩198,767 | -14.91% | 99 |
|---|
| 2026.02.03 | ₩204,104 | ₩225,448 | ₩204,104 | ₩220,112 | +7.84% | 177 |
|---|
| 2026.02.02 | ₩210,774 | ₩225,448 | ₩208,106 | ₩218,778 | +3.80% | 69 |
|---|
| 2026.01.30 | ₩229,450 | ₩238,788 | ₩192,097 | ₩217,444 | -5.23% | 982 |
|---|
| 2026.01.29 | ₩229,450 | ₩236,120 | ₩220,912 | ₩230,784 | +0.58% | 459 |
|---|
| 2026.01.28 | ₩220,112 | ₩239,321 | ₩220,112 | ₩228,116 | +3.64% | 667 |
|---|
| 2026.01.27 | ₩194,765 | ₩238,788 | ₩194,765 | ₩224,114 | +15.07% | 1.4천 |
|---|
| 2026.01.26 | ₩204,104 | ₩204,104 | ₩186,628 | ₩197,433 | -3.27% | 89 |
|---|
| 2026.01.23 | ₩204,104 | ₩204,104 | ₩186,761 | ₩194,765 | -4.58% | 188 |
|---|
| 2026.01.22 | ₩206,772 | ₩208,106 | ₩197,433 | ₩202,770 | -1.94% | 231 |
|---|
| 2026.01.21 | ₩206,772 | ₩206,772 | ₩194,632 | ₩201,436 | -2.58% | 111 |
|---|
| 2026.01.20 | ₩197,433 | ₩208,773 | ₩178,757 | ₩204,104 | +3.38% | 463 |
|---|
| 2026.01.16 | ₩214,509 | ₩214,509 | ₩197,433 | ₩209,440 | -2.36% | 99 |
|---|
| 2026.01.15 | ₩213,442 | ₩213,442 | ₩205,438 | ₩209,440 | -1.88% | 138 |
|---|
| 2026.01.14 | ₩197,433 | ₩208,773 | ₩197,433 | ₩205,438 | +4.05% | 104 |
|---|
| 2026.01.13 | ₩214,776 | ₩214,776 | ₩200,102 | ₩208,106 | -3.11% | 191 |
|---|
| 2026.01.12 | ₩202,770 | ₩213,442 | ₩190,763 | ₩213,442 | +5.26% | 883 |
|---|
| 2026.01.09 | ₩208,106 | ₩210,774 | ₩196,766 | ₩206,772 | -0.64% | 39 |
|---|
| 2026.01.08 | ₩200,102 | ₩220,112 | ₩196,099 | ₩210,774 | +5.33% | 433 |
|---|
| 2026.01.07 | ₩190,763 | ₩227,449 | ₩190,763 | ₩206,772 | +8.39% | 572 |
|---|
| 2026.01.06 | ₩189,963 | ₩194,765 | ₩189,429 | ₩193,431 | +1.83% | 27 |
|---|
| 2026.01.05 | ₩197,433 | ₩197,433 | ₩181,425 | ₩194,765 | -1.35% | 344 |
|---|
| 2026.01.02 | ₩186,761 | ₩196,099 | ₩186,761 | ₩196,099 | +5.00% | 33 |
|---|
| 2025.12.31 | ₩180,091 | ₩194,098 | ₩180,091 | ₩185,427 | +2.96% | 301 |
|---|
| 2025.12.30 | ₩191,430 | ₩191,430 | ₩173,421 | ₩184,093 | -3.83% | 193 |
|---|
| 2025.12.29 | ₩186,761 | ₩195,432 | ₩186,761 | ₩188,095 | +0.71% | 163 |
|---|
| 2025.12.26 | ₩188,095 | ₩201,436 | ₩185,427 | ₩200,102 | +6.38% | 540 |
|---|
| 2025.12.24 | ₩209,440 | ₩212,908 | ₩186,761 | ₩194,765 | -7.01% | 126 |
|---|
| 2025.12.23 | ₩206,772 | ₩215,443 | ₩206,772 | ₩212,108 | +2.58% | 70 |
|---|
| 2025.12.22 | ₩204,104 | ₩220,112 | ₩204,104 | ₩213,442 | +4.58% | 108 |
|---|
| 2025.12.19 | ₩209,039 | ₩210,774 | ₩202,770 | ₩210,774 | +0.83% | 132 |
|---|
| 2025.12.18 | ₩201,436 | ₩203,437 | ₩197,433 | ₩203,437 | +0.99% | 105 |
|---|
| 2025.12.17 | ₩196,099 | ₩203,036 | ₩196,099 | ₩202,770 | +3.40% | 630 |
|---|
| 2025.12.16 | ₩200,102 | ₩200,102 | ₩196,099 | ₩198,767 | -0.67% | 66 |
|---|
| 2025.12.15 | ₩206,772 | ₩206,772 | ₩193,431 | ₩196,099 | -5.16% | 251 |
|---|
| 2025.12.12 | ₩202,770 | ₩212,108 | ₩199,701 | ₩212,108 | +4.61% | 106 |
|---|
| 2025.12.11 | ₩192,097 | ₩205,571 | ₩192,097 | ₩202,770 | +5.56% | 196 |
|---|
| 2025.12.10 | ₩210,774 | ₩210,774 | ₩191,564 | ₩198,767 | -5.70% | 156 |
|---|
| 2025.12.09 | ₩192,097 | ₩212,108 | ₩192,097 | ₩212,108 | +10.42% | 193 |
|---|
| 2025.12.08 | ₩196,099 | ₩213,442 | ₩188,095 | ₩202,770 | +3.40% | 510 |
|---|
| 2025.12.05 | ₩194,765 | ₩216,110 | ₩194,765 | ₩209,440 | +7.53% | 862 |
|---|
| 2025.12.04 | ₩202,770 | ₩224,114 | ₩184,093 | ₩216,110 | +6.58% | 1만 |
|---|
| 2025.12.03 | ₩181,425 | ₩188,095 | ₩169,419 | ₩185,427 | +2.21% | 2.7만 |
|---|
| 2025.12.02 | ₩165,417 | ₩190,763 | ₩157,413 | ₩176,756 | +6.85% | 458 |
|---|
| 2025.12.01 | ₩160,081 | ₩169,686 | ₩137,403 | ₩153,411 | -4.17% | 319 |
|---|
| 2025.11.28 | ₩198,767 | ₩205,438 | ₩160,081 | ₩170,753 | -14.09% | 622 |
|---|
| 2025.11.26 | ₩180,091 | ₩205,438 | ₩180,091 | ₩197,433 | +9.63% | 141 |
|---|
| 2025.11.25 | ₩186,761 | ₩192,097 | ₩184,093 | ₩189,830 | +1.64% | 48 |
|---|
| 2025.11.24 | ₩184,093 | ₩184,093 | ₩182,759 | ₩182,759 | -0.72% | 22 |
|---|
| 2025.11.21 | ₩193,565 | ₩194,765 | ₩181,292 | ₩182,759 | -5.58% | 151 |
|---|
| 2025.11.20 | ₩190,763 | ₩198,634 | ₩180,091 | ₩194,499 | +1.96% | 221 |
|---|
| 2025.11.19 | ₩200,102 | ₩209,706 | ₩161,415 | ₩190,763 | -4.67% | 149 |
|---|
| 2025.11.18 | ₩224,247 | ₩224,247 | ₩190,763 | ₩202,770 | -9.58% | 209 |
|---|
| 2025.11.17 | ₩217,444 | ₩226,782 | ₩211,441 | ₩216,110 | -0.61% | 91 |
|---|
| 2025.11.14 | ₩209,440 | ₩234,119 | ₩209,440 | ₩219,711 | +4.90% | 52 |
|---|
| 2025.11.13 | ₩216,110 | ₩232,118 | ₩213,442 | ₩213,442 | -1.23% | 155 |
|---|
| 2025.11.12 | ₩213,442 | ₩226,782 | ₩213,442 | ₩215,443 | +0.94% | 116 |
|---|
| 2025.11.11 | ₩214,776 | ₩217,444 | ₩193,431 | ₩193,431 | -9.94% | 135 |
|---|
| 2025.11.10 | ₩206,772 | ₩222,246 | ₩198,767 | ₩219,445 | +6.13% | 96 |
|---|
| 2025.11.07 | ₩213,442 | ₩213,575 | ₩202,770 | ₩206,772 | -3.13% | 131 |
|---|
| 2025.11.06 | ₩222,780 | ₩235,986 | ₩217,444 | ₩219,445 | -1.50% | 99 |
|---|
| 2025.11.05 | ₩213,442 | ₩227,182 | ₩213,442 | ₩217,444 | +1.88% | 212 |
|---|
| 2025.11.04 | ₩201,436 | ₩216,110 | ₩201,436 | ₩213,442 | +5.96% | 45 |
|---|
| 2025.11.03 | ₩213,442 | ₩217,977 | ₩193,298 | ₩209,440 | -1.88% | 228 |
|---|
| 2025.10.31 | ₩205,438 | ₩239,988 | ₩205,438 | ₩218,778 | +6.49% | 132 |
|---|
| 2025.10.30 | ₩224,114 | ₩236,787 | ₩204,104 | ₩204,104 | -8.93% | 180 |
|---|
| 2025.10.29 | ₩230,117 | ₩232,118 | ₩214,776 | ₩228,249 | -0.81% | 76 |
|---|
| 2025.10.28 | ₩221,446 | ₩236,120 | ₩221,446 | ₩232,118 | +4.82% | 109 |
|---|
| 2025.10.27 | ₩247,059 | ₩248,126 | ₩216,110 | ₩226,782 | -8.21% | 566 |
|---|
| 2025.10.24 | ₩237,587 | ₩249,460 | ₩236,120 | ₩245,458 | +3.31% | 174 |
|---|
| 2025.10.23 | ₩245,458 | ₩250,794 | ₩224,114 | ₩230,784 | -5.98% | 151 |
|---|
| 2025.10.22 | ₩244,124 | ₩251,194 | ₩234,786 | ₩240,655 | -1.42% | 106 |
|---|
| 2025.10.21 | ₩245,458 | ₩251,728 | ₩244,124 | ₩249,460 | +1.63% | 59 |
|---|
| 2025.10.20 | ₩240,122 | ₩256,130 | ₩234,786 | ₩251,994 | +4.94% | 143 |
|---|
| 2025.10.17 | ₩246,792 | ₩249,326 | ₩240,122 | ₩249,326 | +1.03% | 81 |
|---|
| 2025.10.16 | ₩255,463 | ₩258,798 | ₩246,792 | ₩252,795 | -1.04% | 86 |
|---|
| 2025.10.15 | ₩244,124 | ₩253,462 | ₩244,124 | ₩248,126 | +1.64% | 117 |
|---|
| 2025.10.14 | ₩256,130 | ₩256,130 | ₩240,122 | ₩242,790 | -5.21% | 151 |
|---|
| 2025.10.13 | ₩269,470 | ₩269,470 | ₩248,126 | ₩252,128 | -6.44% | 281 |
|---|
| 2025.10.10 | ₩272,805 | ₩278,541 | ₩246,792 | ₩264,134 | -3.18% | 159 |
|---|