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 | ₩2,964 | ₩2,971 | ₩2,844 | ₩2,857 | -3.60% | 3.8만 |
| 2026.10.08 | ₩3,044 | ₩3,070 | ₩2,884 | ₩2,937 | -3.51% | 3.6만 |
| 2026.10.07 | ₩3,111 | ₩3,164 | ₩3,071 | ₩3,071 | -1.29% | 4.3만 |
| 2026.10.06 | ₩3,164 | ₩3,258 | ₩3,138 | ₩3,138 | -0.84% | 3.5만 |
| 2026.10.05 | ₩3,124 | ₩3,191 | ₩3,071 | ₩3,151 | +0.85% | 2.1만 |
| 2026.10.02 | ₩3,154 | ₩3,218 | ₩3,151 | ₩3,184 | +0.97% | 1.6만 |
| 2026.10.01 | ₩3,284 | ₩3,284 | ₩3,124 | ₩3,178 | -3.25% | 2.6만 |
| 2026.09.30 | ₩3,191 | ₩3,204 | ₩3,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,164 |
| -0.84% |
| 1.2만 |
| 2026.09.29 | ₩3,206 | ₩3,251 | ₩3,164 | ₩3,164 | -1.29% | 2.9만 |
|---|
| 2026.09.28 | ₩3,298 | ₩3,298 | ₩3,166 | ₩3,204 | -2.83% | 4.7만 |
|---|
| 2026.09.25 | ₩3,311 | ₩3,511 | ₩3,219 | ₩3,365 | +1.61% | 41.7만 |
|---|
| 2026.09.24 | ₩3,244 | ₩3,351 | ₩3,138 | ₩3,271 | +0.82% | 12.3만 |
|---|
| 2026.09.23 | ₩3,164 | ₩3,307 | ₩3,164 | ₩3,218 | +1.69% | 145.5만 |
|---|
| 2026.09.22 | ₩3,244 | ₩3,284 | ₩3,138 | ₩3,138 | -3.29% | 4만 |
|---|
| 2026.09.21 | ₩3,164 | ₩3,271 | ₩3,126 | ₩3,191 | +0.84% | 3.4만 |
|---|
| 2026.09.18 | ₩3,111 | ₩3,231 | ₩3,098 | ₩3,124 | +0.43% | 4.3만 |
|---|
| 2026.09.17 | ₩3,244 | ₩3,418 | ₩3,138 | ₩3,138 | -3.29% | 15.3만 |
|---|
| 2026.09.16 | ₩3,271 | ₩3,672 | ₩3,178 | ₩3,365 | +2.86% | 75.9만 |
|---|
| 2026.09.15 | ₩3,151 | ₩3,211 | ₩3,127 | ₩3,138 | -0.42% | 93.5만 |
|---|
| 2026.09.14 | ₩3,111 | ₩3,231 | ₩3,091 | ₩3,178 | +2.15% | 4.7만 |
|---|
| 2026.09.11 | ₩3,087 | ₩3,166 | ₩3,044 | ₩3,084 | -0.09% | 4.3만 |
|---|
| 2026.09.10 | ₩3,138 | ₩3,138 | ₩3,071 | ₩3,084 | -1.70% | 3.8만 |
|---|
| 2026.09.09 | ₩3,071 | ₩3,271 | ₩3,071 | ₩3,178 | +3.48% | 8.7만 |
|---|
| 2026.09.08 | ₩3,124 | ₩3,231 | ₩3,084 | ₩3,084 | -1.28% | 3.4만 |
|---|
| 2026.09.04 | ₩3,151 | ₩3,199 | ₩3,084 | ₩3,124 | -0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩3,244 | ₩3,258 | ₩3,151 | ₩3,191 | -1.65% | 5.8만 |
|---|
| 2026.09.02 | ₩3,244 | ₩3,284 | ₩3,138 | ₩3,138 | -3.29% | 7.9만 |
|---|
| 2026.09.01 | ₩3,365 | ₩3,365 | ₩3,258 | ₩3,258 | -3.17% | 9.6만 |
|---|
| 2026.08.31 | ₩3,525 | ₩3,551 | ₩3,338 | ₩3,351 | -4.92% | 21.7만 |
|---|
| 2026.08.28 | ₩4,019 | ₩4,160 | ₩3,618 | ₩3,725 | -7.31% | 62.6만 |
|---|
| 2026.08.27 | ₩4,339 | ₩4,927 | ₩4,086 | ₩4,419 | +1.85% | 1607.3만 |
|---|
| 2026.08.26 | ₩3,298 | ₩3,311 | ₩3,248 | ₩3,311 | +0.40% | 1263.5만 |
|---|
| 2026.08.25 | ₩3,306 | ₩3,338 | ₩3,271 | ₩3,298 | -0.24% | 8.9천 |
|---|
| 2026.08.24 | ₩3,271 | ₩3,431 | ₩3,271 | ₩3,271 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩3,298 | ₩3,391 | ₩3,258 | ₩3,258 | -1.21% | 1만 |
|---|
| 2026.08.20 | ₩3,338 | ₩3,405 | ₩3,258 | ₩3,271 | -2.00% | 4.9만 |
|---|
| 2026.08.19 | ₩3,431 | ₩3,511 | ₩3,411 | ₩3,418 | -0.39% | 2.5만 |
|---|
| 2026.08.18 | ₩3,445 | ₩3,605 | ₩3,391 | ₩3,471 | +0.78% | 3.7만 |
|---|
| 2026.08.17 | ₩3,418 | ₩3,670 | ₩3,405 | ₩3,418 | 0.00% | 3.4만 |
|---|
| 2026.08.14 | ₩3,446 | ₩3,551 | ₩3,413 | ₩3,418 | -0.81% | 5.4만 |
|---|
| 2026.08.13 | ₩3,551 | ₩3,632 | ₩3,485 | ₩3,485 | -1.88% | 3만 |
|---|
| 2026.08.12 | ₩3,685 | ₩3,827 | ₩3,471 | ₩3,551 | -3.62% | 8.5만 |
|---|
| 2026.08.11 | ₩3,538 | ₩4,419 | ₩3,311 | ₩3,885 | +9.81% | 58.9만 |
|---|
| 2026.08.10 | ₩3,485 | ₩3,685 | ₩3,471 | ₩3,578 | +2.68% | 4.9만 |
|---|
| 2026.08.07 | ₩3,485 | ₩3,658 | ₩3,204 | ₩3,471 | -0.38% | 9.4만 |
|---|
| 2026.08.06 | ₩3,511 | ₩3,845 | ₩3,471 | ₩3,645 | +3.80% | 14.5만 |
|---|
| 2026.08.05 | ₩3,391 | ₩3,632 | ₩3,246 | ₩3,511 | +3.54% | 9.7만 |
|---|
| 2026.08.04 | ₩3,405 | ₩3,445 | ₩3,311 | ₩3,338 | -1.96% | 2.5만 |
|---|
| 2026.08.03 | ₩3,244 | ₩3,498 | ₩3,244 | ₩3,498 | +7.82% | 3.2만 |
|---|
| 2026.07.31 | ₩3,264 | ₩3,445 | ₩3,151 | ₩3,338 | +2.25% | 7.5만 |
|---|
| 2026.07.30 | ₩3,325 | ₩3,426 | ₩3,298 | ₩3,298 | -0.80% | 1.6만 |
|---|
| 2026.07.29 | ₩3,431 | ₩3,498 | ₩3,271 | ₩3,325 | -3.11% | 4만 |
|---|
| 2026.07.28 | ₩3,458 | ₩3,458 | ₩3,218 | ₩3,298 | -4.63% | 4만 |
|---|
| 2026.07.27 | ₩3,498 | ₩3,498 | ₩3,322 | ₩3,431 | -1.91% | 5.1만 |
|---|
| 2026.07.24 | ₩3,578 | ₩3,859 | ₩3,204 | ₩3,538 | -1.12% | 22.9만 |
|---|
| 2026.07.23 | ₩3,605 | ₩3,738 | ₩3,311 | ₩3,325 | -7.78% | 15.1만 |
|---|
| 2026.07.22 | ₩3,391 | ₩3,685 | ₩3,204 | ₩3,431 | +1.18% | 56.9만 |
|---|
| 2026.07.21 | ₩3,525 | ₩3,912 | ₩3,244 | ₩3,578 | +1.52% | 101만 |
|---|
| 2026.07.20 | ₩4,526 | ₩4,526 | ₩4,099 | ₩4,206 | -7.08% | 2.9만 |
|---|
| 2026.07.17 | ₩4,393 | ₩4,660 | ₩4,246 | ₩4,406 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩4,486 | ₩4,553 | ₩4,353 | ₩4,513 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩4,646 | ₩4,740 | ₩4,553 | ₩4,593 | -1.15% | 2.6만 |
|---|
| 2026.07.14 | ₩4,807 | ₩4,940 | ₩4,406 | ₩4,606 | -4.17% | 5.9만 |
|---|
| 2026.07.13 | ₩4,913 | ₩4,913 | ₩4,580 | ₩4,847 | -1.36% | 8.4만 |
|---|
| 2026.07.10 | ₩5,260 | ₩5,279 | ₩4,686 | ₩5,194 | -1.27% | 69.8만 |
|---|
| 2026.07.09 | ₩4,620 | ₩4,686 | ₩4,272 | ₩4,433 | -4.05% | 72.3만 |
|---|
| 2026.07.08 | ₩4,700 | ₩4,780 | ₩4,566 | ₩4,726 | +0.57% | 4.9만 |
|---|
| 2026.07.07 | ₩5,114 | ₩5,180 | ₩4,433 | ₩4,740 | -7.31% | 7.5만 |
|---|
| 2026.07.06 | ₩5,127 | ₩5,674 | ₩4,860 | ₩5,341 | +4.17% | 21.4만 |
|---|
| 2026.07.02 | ₩4,980 | ₩4,980 | ₩4,726 | ₩4,860 | -2.41% | 6.8만 |
|---|
| 2026.07.01 | ₩5,087 | ₩5,087 | ₩4,700 | ₩4,900 | -3.67% | 4.3만 |
|---|
| 2026.06.30 | ₩4,940 | ₩5,260 | ₩4,673 | ₩5,007 | +1.35% | 6.6만 |
|---|
| 2026.06.29 | ₩5,314 | ₩5,407 | ₩4,666 | ₩5,180 | -2.51% | 68만 |
|---|
| 2026.06.26 | ₩4,606 | ₩4,606 | ₩4,406 | ₩4,486 | -2.61% | 14.7만 |
|---|
| 2026.06.25 | ₩4,807 | ₩4,807 | ₩4,446 | ₩4,713 | -1.94% | 7.5만 |
|---|
| 2026.06.24 | ₩4,887 | ₩5,127 | ₩4,608 | ₩5,020 | +2.73% | 277.3만 |
|---|
| 2026.06.23 | ₩4,847 | ₩4,847 | ₩4,406 | ₩4,753 | -1.93% | 93.1만 |
|---|
| 2026.06.22 | ₩4,580 | ₩4,700 | ₩4,540 | ₩4,673 | +2.04% | 8.2만 |
|---|
| 2026.06.18 | ₩4,580 | ₩4,580 | ₩4,299 | ₩4,459 | -2.62% | 9.6만 |
|---|
| 2026.06.17 | ₩4,820 | ₩4,820 | ₩4,486 | ₩4,686 | -2.77% | 17.4만 |
|---|
| 2026.06.16 | ₩5,154 | ₩5,968 | ₩4,660 | ₩4,673 | -9.33% | 1209.7만 |
|---|
| 2026.06.15 | ₩4,339 | ₩4,566 | ₩4,339 | ₩4,353 | +0.31% | 3.7만 |
|---|
| 2026.06.12 | ₩4,686 | ₩4,927 | ₩4,299 | ₩4,379 | -6.55% | 7.7만 |
|---|
| 2026.06.11 | ₩5,100 | ₩5,207 | ₩4,753 | ₩5,060 | -0.79% | 65.2만 |
|---|
| 2026.06.10 | ₩4,433 | ₩4,873 | ₩4,339 | ₩4,686 | +5.72% | 10.4만 |
|---|
| 2026.06.09 | ₩4,299 | ₩4,940 | ₩4,059 | ₩4,766 | +10.87% | 22만 |
|---|
| 2026.06.08 | ₩4,005 | ₩5,007 | ₩4,005 | ₩4,326 | +8.00% | 36.9만 |
|---|
| 2026.06.05 | ₩4,152 | ₩4,620 | ₩3,899 | ₩3,899 | -6.11% | 8.9만 |
|---|
| 2026.06.04 | ₩4,553 | ₩4,553 | ₩4,074 | ₩4,192 | -7.92% | 11.9만 |
|---|
| 2026.06.03 | ₩4,353 | ₩4,540 | ₩4,353 | ₩4,446 | +2.15% | 5.4만 |
|---|
| 2026.06.02 | ₩4,740 | ₩4,740 | ₩4,393 | ₩4,393 | -7.32% | 11.2만 |
|---|
| 2026.06.01 | ₩5,247 | ₩5,327 | ₩4,646 | ₩4,860 | -7.38% | 29.7만 |
|---|
| 2026.05.29 | ₩5,341 | ₩6,502 | ₩4,900 | ₩5,074 | -5.00% | 1097.1만 |
|---|
| 2026.05.28 | ₩4,286 | ₩4,286 | ₩4,086 | ₩4,219 | -1.56% | 9.4만 |
|---|
| 2026.05.27 | ₩4,486 | ₩4,580 | ₩4,203 | ₩4,272 | -4.76% | 8.4만 |
|---|
| 2026.05.26 | ₩5,140 | ₩5,314 | ₩4,406 | ₩4,446 | -13.51% | 15.7만 |
|---|
| 2026.05.22 | ₩5,714 | ₩6,008 | ₩5,207 | ₩5,207 | -8.88% | 31만 |
|---|
| 2026.05.21 | ₩5,888 | ₩6,008 | ₩5,341 | ₩5,634 | -4.31% | 61.4만 |
|---|
| 2026.05.20 | ₩7,250 | ₩8,732 | ₩5,005 | ₩5,180 | -28.55% | 543.6만 |
|---|
| 2026.05.19 | ₩5,487 | ₩8,532 | ₩4,940 | ₩6,342 | +15.57% | 5191.5만 |
|---|
| 2026.05.18 | ₩4,206 | ₩4,206 | ₩3,004 | ₩3,218 | -23.49% | 22.3만 |
|---|
| 2026.05.15 | ₩4,391 | ₩4,446 | ₩3,899 | ₩4,166 | -5.14% | 7.1만 |
|---|
| 2026.05.14 | ₩4,473 | ₩4,536 | ₩4,206 | ₩4,299 | -3.88% | 4.5만 |
|---|
| 2026.05.13 | ₩4,379 | ₩4,807 | ₩4,366 | ₩4,566 | +4.27% | 9.6만 |
|---|
| 2026.05.12 | ₩4,379 | ₩4,499 | ₩4,206 | ₩4,286 | -2.13% | 6.9만 |
|---|
| 2026.05.11 | ₩4,673 | ₩4,805 | ₩4,272 | ₩4,272 | -8.57% | 5.1만 |
|---|
| 2026.05.08 | ₩4,809 | ₩5,239 | ₩4,686 | ₩4,967 | +3.28% | 10.7만 |
|---|
| 2026.05.07 | ₩4,993 | ₩5,074 | ₩4,740 | ₩4,900 | -1.87% | 5.1만 |
|---|
| 2026.05.06 | ₩4,940 | ₩5,327 | ₩4,940 | ₩5,034 | +1.89% | 6.5만 |
|---|
| 2026.05.05 | ₩5,688 | ₩6,622 | ₩4,740 | ₩5,127 | -9.86% | 39.7만 |
|---|
| 2026.05.04 | ₩5,407 | ₩5,981 | ₩5,367 | ₩5,848 | +8.15% | 20.8만 |
|---|
| 2026.05.01 | ₩5,114 | ₩5,848 | ₩4,980 | ₩5,701 | +11.49% | 31.3만 |
|---|
| 2026.04.30 | ₩4,362 | ₩7,610 | ₩4,219 | ₩5,701 | +30.70% | 885.9만 |
|---|
| 2026.04.29 | ₩4,246 | ₩4,326 | ₩4,046 | ₩4,179 | -1.57% | 2.4만 |
|---|
| 2026.04.28 | ₩4,339 | ₩4,433 | ₩4,219 | ₩4,232 | -2.46% | 3.5만 |
|---|
| 2026.04.27 | ₩4,259 | ₩4,606 | ₩4,259 | ₩4,433 | +4.08% | 5.2만 |
|---|
| 2026.04.24 | ₩4,820 | ₩5,194 | ₩3,737 | ₩4,286 | -11.08% | 17.5만 |
|---|
| 2026.04.23 | ₩5,661 | ₩5,768 | ₩4,540 | ₩4,873 | -13.92% | 15.9만 |
|---|
| 2026.04.22 | ₩5,247 | ₩6,262 | ₩5,247 | ₩5,568 | +6.11% | 17.6만 |
|---|
| 2026.04.21 | ₩5,995 | ₩6,062 | ₩5,271 | ₩5,461 | -8.91% | 10만 |
|---|
| 2026.04.20 | ₩6,783 | ₩7,330 | ₩6,208 | ₩6,262 | -7.68% | 17.9만 |
|---|
| 2026.04.17 | ₩6,355 | ₩8,879 | ₩6,155 | ₩7,837 | +23.32% | 87.8만 |
|---|
| 2026.04.16 | ₩4,940 | ₩8,745 | ₩4,580 | ₩7,423 | +50.27% | 1717.5만 |
|---|
| 2026.04.15 | ₩4,219 | ₩4,378 | ₩4,168 | ₩4,219 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩4,393 | ₩4,446 | ₩4,272 | ₩4,272 | -2.74% | 6.2만 |
|---|
| 2026.04.13 | ₩4,513 | ₩4,640 | ₩4,299 | ₩4,379 | -2.96% | 10.2만 |
|---|
| 2026.04.10 | ₩4,793 | ₩4,873 | ₩4,447 | ₩4,593 | -4.18% | 8.3만 |
|---|
| 2026.04.09 | ₩4,860 | ₩4,873 | ₩4,593 | ₩4,780 | -1.65% | 8.3만 |
|---|
| 2026.04.08 | ₩4,633 | ₩5,421 | ₩4,633 | ₩5,180 | +11.82% | 30.7만 |
|---|
| 2026.04.07 | ₩4,833 | ₩4,993 | ₩4,406 | ₩4,606 | -4.70% | 27.3만 |
|---|
| 2026.04.06 | ₩6,449 | ₩7,250 | ₩5,207 | ₩5,474 | -15.11% | 30.8만 |
|---|
| 2026.04.02 | ₩6,142 | ₩7,210 | ₩6,142 | ₩6,809 | +10.87% | 22.7만 |
|---|
| 2026.04.01 | ₩9,079 | ₩9,079 | ₩7,343 | ₩7,877 | -13.24% | 163.8만 |
|---|
| 2026.03.31 | ₩10,281 | ₩10,815 | ₩9,747 | ₩10,815 | +5.19% | 9.4만 |
|---|
| 2026.03.30 | ₩11,349 | ₩11,482 | ₩9,613 | ₩10,281 | -9.41% | 14.5만 |
|---|
| 2026.03.27 | ₩13,352 | ₩13,619 | ₩11,082 | ₩11,482 | -14.00% | 26.8만 |
|---|
| 2026.03.26 | ₩14,153 | ₩14,153 | ₩11,082 | ₩12,150 | -14.15% | 29.6만 |
|---|
| 2026.03.25 | ₩16,956 | ₩17,624 | ₩14,687 | ₩14,954 | -11.81% | 24.4만 |
|---|
| 2026.03.24 | ₩18,692 | ₩18,692 | ₩15,888 | ₩17,357 | -7.14% | 33.9만 |
|---|
| 2026.03.23 | ₩21,095 | ₩25,768 | ₩15,621 | ₩18,158 | -13.92% | 155.5만 |
|---|
| 2026.03.20 | ₩18,425 | ₩24,567 | ₩16,689 | ₩19,894 | +7.97% | 331.3만 |
|---|
| 2026.03.19 | ₩14,687 | ₩17,357 | ₩13,485 | ₩16,022 | +9.09% | 184.6만 |
|---|
| 2026.03.18 | ₩38,719 | ₩38,853 | ₩22,698 | ₩26,703 | -31.03% | 137만 |
|---|
| 2026.03.17 | ₩122,834 | ₩125,504 | ₩57,411 | ₩57,545 | -53.15% | 138.9만 |
|---|
| 2026.03.16 | ₩300,409 | ₩1,805,123 | ₩247,003 | ₩287,057 | -4.44% | 179.8만 |
|---|
| 2026.03.13 | ₩240,995 | ₩249,673 | ₩238,992 | ₩240,327 | -0.28% | 161 |
|---|
| 2026.03.12 | ₩249,673 | ₩249,673 | ₩228,311 | ₩238,992 | -4.28% | 396 |
|---|
| 2026.03.11 | ₩241,662 | ₩251,008 | ₩233,651 | ₩241,662 | 0.00% | 713 |
|---|
| 2026.03.10 | ₩249,673 | ₩249,673 | ₩226,976 | ₩244,332 | -2.14% | 409 |
|---|
| 2026.03.09 | ₩224,305 | ₩249,673 | ₩224,305 | ₩248,338 | +10.71% | 469 |
|---|
| 2026.03.06 | ₩213,624 | ₩225,640 | ₩213,624 | ₩225,640 | +5.63% | 111 |
|---|
| 2026.03.05 | ₩212,289 | ₩214,959 | ₩206,147 | ₩212,289 | 0.00% | 90 |
|---|
| 2026.03.04 | ₩205,613 | ₩211,755 | ₩205,613 | ₩211,755 | +2.99% | 90 |
|---|
| 2026.03.03 | ₩202,943 | ₩209,619 | ₩201,608 | ₩204,278 | +0.66% | 66 |
|---|
| 2026.03.02 | ₩200,273 | ₩208,283 | ₩200,273 | ₩203,610 | +1.67% | 80 |
|---|
| 2026.02.27 | ₩205,613 | ₩208,817 | ₩205,613 | ₩205,613 | 0.00% | 30 |
|---|
| 2026.02.26 | ₩201,608 | ₩208,283 | ₩200,273 | ₩205,346 | +1.85% | 86 |
|---|
| 2026.02.25 | ₩196,534 | ₩205,613 | ₩182,916 | ₩204,278 | +3.94% | 237 |
|---|
| 2026.02.24 | ₩201,074 | ₩210,954 | ₩192,262 | ₩192,262 | -4.38% | 49 |
|---|
| 2026.02.23 | ₩193,597 | ₩202,943 | ₩186,921 | ₩192,262 | -0.69% | 55 |
|---|
| 2026.02.20 | ₩197,202 | ₩197,202 | ₩183,583 | ₩186,921 | -5.21% | 61 |
|---|
| 2026.02.19 | ₩188,256 | ₩188,924 | ₩186,921 | ₩186,921 | -0.71% | 29 |
|---|
| 2026.02.18 | ₩201,074 | ₩201,341 | ₩188,256 | ₩190,926 | -5.05% | 82 |
|---|
| 2026.02.17 | ₩200,273 | ₩202,943 | ₩196,267 | ₩196,267 | -2.00% | 58 |
|---|
| 2026.02.13 | ₩192,262 | ₩202,943 | ₩189,591 | ₩197,602 | +2.78% | 56 |
|---|
| 2026.02.12 | ₩203,343 | ₩204,545 | ₩188,123 | ₩196,267 | -3.48% | 102 |
|---|
| 2026.02.11 | ₩188,256 | ₩204,278 | ₩188,256 | ₩190,926 | +1.42% | 42 |
|---|
| 2026.02.10 | ₩209,218 | ₩209,218 | ₩196,267 | ₩196,267 | -6.19% | 62 |
|---|
| 2026.02.09 | ₩198,937 | ₩209,619 | ₩194,932 | ₩200,273 | +0.67% | 26 |
|---|
| 2026.02.06 | ₩193,597 | ₩206,281 | ₩188,256 | ₩188,256 | -2.76% | 210 |
|---|
| 2026.02.05 | ₩208,283 | ₩213,624 | ₩197,602 | ₩200,273 | -3.85% | 325 |
|---|
| 2026.02.04 | ₩233,785 | ₩233,785 | ₩198,937 | ₩198,937 | -14.91% | 99 |
|---|
| 2026.02.03 | ₩204,278 | ₩225,640 | ₩204,278 | ₩220,300 | +7.84% | 177 |
|---|
| 2026.02.02 | ₩210,954 | ₩225,640 | ₩208,283 | ₩218,965 | +3.80% | 69 |
|---|
| 2026.01.30 | ₩229,646 | ₩238,992 | ₩192,262 | ₩217,629 | -5.23% | 982 |
|---|
| 2026.01.29 | ₩229,646 | ₩236,322 | ₩221,101 | ₩230,981 | +0.58% | 459 |
|---|
| 2026.01.28 | ₩220,300 | ₩239,526 | ₩220,300 | ₩228,311 | +3.64% | 667 |
|---|
| 2026.01.27 | ₩194,932 | ₩238,992 | ₩194,932 | ₩224,305 | +15.07% | 1.4천 |
|---|
| 2026.01.26 | ₩204,278 | ₩204,278 | ₩186,787 | ₩197,602 | -3.27% | 89 |
|---|
| 2026.01.23 | ₩204,278 | ₩204,278 | ₩186,921 | ₩194,932 | -4.58% | 188 |
|---|
| 2026.01.22 | ₩206,948 | ₩208,283 | ₩197,602 | ₩202,943 | -1.94% | 231 |
|---|
| 2026.01.21 | ₩206,948 | ₩206,948 | ₩194,798 | ₩201,608 | -2.58% | 111 |
|---|
| 2026.01.20 | ₩197,602 | ₩208,951 | ₩178,910 | ₩204,278 | +3.38% | 463 |
|---|
| 2026.01.16 | ₩214,692 | ₩214,692 | ₩197,602 | ₩209,619 | -2.36% | 99 |
|---|
| 2026.01.15 | ₩213,624 | ₩213,624 | ₩205,613 | ₩209,619 | -1.88% | 138 |
|---|
| 2026.01.14 | ₩197,602 | ₩208,951 | ₩197,602 | ₩205,613 | +4.05% | 104 |
|---|
| 2026.01.13 | ₩214,959 | ₩214,959 | ₩200,273 | ₩208,283 | -3.11% | 191 |
|---|
| 2026.01.12 | ₩202,943 | ₩213,624 | ₩190,926 | ₩213,624 | +5.26% | 883 |
|---|
| 2026.01.09 | ₩208,283 | ₩210,954 | ₩196,935 | ₩206,948 | -0.64% | 39 |
|---|
| 2026.01.08 | ₩200,273 | ₩220,300 | ₩196,267 | ₩210,954 | +5.33% | 433 |
|---|
| 2026.01.07 | ₩190,926 | ₩227,643 | ₩190,926 | ₩206,948 | +8.39% | 572 |
|---|
| 2026.01.06 | ₩190,125 | ₩194,932 | ₩189,591 | ₩193,597 | +1.83% | 27 |
|---|
| 2026.01.05 | ₩197,602 | ₩197,602 | ₩181,580 | ₩194,932 | -1.35% | 344 |
|---|
| 2026.01.02 | ₩186,921 | ₩196,267 | ₩186,921 | ₩196,267 | +5.00% | 33 |
|---|
| 2025.12.31 | ₩180,245 | ₩194,264 | ₩180,245 | ₩185,586 | +2.96% | 301 |
|---|
| 2025.12.30 | ₩191,594 | ₩191,594 | ₩173,570 | ₩184,251 | -3.83% | 193 |
|---|
| 2025.12.29 | ₩186,921 | ₩195,599 | ₩186,921 | ₩188,256 | +0.71% | 163 |
|---|
| 2025.12.26 | ₩188,256 | ₩201,608 | ₩185,586 | ₩200,273 | +6.38% | 540 |
|---|
| 2025.12.24 | ₩209,619 | ₩213,090 | ₩186,921 | ₩194,932 | -7.01% | 126 |
|---|
| 2025.12.23 | ₩206,948 | ₩215,627 | ₩206,948 | ₩212,289 | +2.58% | 70 |
|---|
| 2025.12.22 | ₩204,278 | ₩220,300 | ₩204,278 | ₩213,624 | +4.58% | 108 |
|---|
| 2025.12.19 | ₩209,218 | ₩210,954 | ₩202,943 | ₩210,954 | +0.83% | 132 |
|---|
| 2025.12.18 | ₩201,608 | ₩203,610 | ₩197,602 | ₩203,610 | +0.99% | 105 |
|---|
| 2025.12.17 | ₩196,267 | ₩203,210 | ₩196,267 | ₩202,943 | +3.40% | 630 |
|---|
| 2025.12.16 | ₩200,273 | ₩200,273 | ₩196,267 | ₩198,937 | -0.67% | 66 |
|---|
| 2025.12.15 | ₩206,948 | ₩206,948 | ₩193,597 | ₩196,267 | -5.16% | 251 |
|---|
| 2025.12.12 | ₩202,943 | ₩212,289 | ₩199,872 | ₩212,289 | +4.61% | 106 |
|---|
| 2025.12.11 | ₩192,262 | ₩205,747 | ₩192,262 | ₩202,943 | +5.56% | 196 |
|---|
| 2025.12.10 | ₩210,954 | ₩210,954 | ₩191,728 | ₩198,937 | -5.70% | 156 |
|---|
| 2025.12.09 | ₩192,262 | ₩212,289 | ₩192,262 | ₩212,289 | +10.42% | 193 |
|---|
| 2025.12.08 | ₩196,267 | ₩213,624 | ₩188,256 | ₩202,943 | +3.40% | 510 |
|---|
| 2025.12.05 | ₩194,932 | ₩216,294 | ₩194,932 | ₩209,619 | +7.53% | 862 |
|---|
| 2025.12.04 | ₩202,943 | ₩224,305 | ₩184,251 | ₩216,294 | +6.58% | 1만 |
|---|
| 2025.12.03 | ₩181,580 | ₩188,256 | ₩169,564 | ₩185,586 | +2.21% | 2.7만 |
|---|
| 2025.12.02 | ₩165,559 | ₩190,926 | ₩157,548 | ₩176,907 | +6.85% | 458 |
|---|
| 2025.12.01 | ₩160,218 | ₩169,831 | ₩137,520 | ₩153,542 | -4.17% | 319 |
|---|
| 2025.11.28 | ₩198,937 | ₩205,613 | ₩160,218 | ₩170,899 | -14.09% | 622 |
|---|
| 2025.11.26 | ₩180,245 | ₩205,613 | ₩180,245 | ₩197,602 | +9.63% | 141 |
|---|
| 2025.11.25 | ₩186,921 | ₩192,262 | ₩184,251 | ₩189,992 | +1.64% | 48 |
|---|
| 2025.11.24 | ₩184,251 | ₩184,251 | ₩182,916 | ₩182,916 | -0.72% | 22 |
|---|
| 2025.11.21 | ₩193,730 | ₩194,932 | ₩181,447 | ₩182,916 | -5.58% | 151 |
|---|
| 2025.11.20 | ₩190,926 | ₩198,804 | ₩180,245 | ₩194,665 | +1.96% | 221 |
|---|
| 2025.11.19 | ₩200,273 | ₩209,886 | ₩161,553 | ₩190,926 | -4.67% | 149 |
|---|
| 2025.11.18 | ₩224,439 | ₩224,439 | ₩190,926 | ₩202,943 | -9.58% | 209 |
|---|
| 2025.11.17 | ₩217,629 | ₩226,976 | ₩211,621 | ₩216,294 | -0.61% | 91 |
|---|
| 2025.11.14 | ₩209,619 | ₩234,319 | ₩209,619 | ₩219,899 | +4.90% | 52 |
|---|
| 2025.11.13 | ₩216,294 | ₩232,316 | ₩213,624 | ₩213,624 | -1.23% | 155 |
|---|
| 2025.11.12 | ₩213,624 | ₩226,976 | ₩213,624 | ₩215,627 | +0.94% | 116 |
|---|
| 2025.11.11 | ₩214,959 | ₩217,629 | ₩193,597 | ₩193,597 | -9.94% | 135 |
|---|
| 2025.11.10 | ₩206,948 | ₩222,436 | ₩198,937 | ₩219,632 | +6.13% | 96 |
|---|
| 2025.11.07 | ₩213,624 | ₩213,758 | ₩202,943 | ₩206,948 | -3.13% | 131 |
|---|
| 2025.11.06 | ₩222,970 | ₩236,188 | ₩217,629 | ₩219,632 | -1.50% | 99 |
|---|
| 2025.11.05 | ₩213,624 | ₩227,376 | ₩213,624 | ₩217,629 | +1.88% | 212 |
|---|
| 2025.11.04 | ₩201,608 | ₩216,294 | ₩201,608 | ₩213,624 | +5.96% | 45 |
|---|
| 2025.11.03 | ₩213,624 | ₩218,164 | ₩193,463 | ₩209,619 | -1.88% | 228 |
|---|
| 2025.10.31 | ₩205,613 | ₩240,193 | ₩205,613 | ₩218,965 | +6.49% | 132 |
|---|
| 2025.10.30 | ₩224,305 | ₩236,989 | ₩204,278 | ₩204,278 | -8.93% | 180 |
|---|
| 2025.10.29 | ₩230,313 | ₩232,316 | ₩214,959 | ₩228,444 | -0.81% | 76 |
|---|
| 2025.10.28 | ₩221,635 | ₩236,322 | ₩221,635 | ₩232,316 | +4.82% | 109 |
|---|
| 2025.10.27 | ₩247,270 | ₩248,338 | ₩216,294 | ₩226,976 | -8.21% | 566 |
|---|
| 2025.10.24 | ₩237,790 | ₩249,673 | ₩236,322 | ₩245,668 | +3.31% | 174 |
|---|
| 2025.10.23 | ₩245,668 | ₩251,008 | ₩224,305 | ₩230,981 | -5.98% | 151 |
|---|
| 2025.10.22 | ₩244,332 | ₩251,409 | ₩234,986 | ₩240,861 | -1.42% | 106 |
|---|
| 2025.10.21 | ₩245,668 | ₩251,943 | ₩244,332 | ₩249,673 | +1.63% | 59 |
|---|
| 2025.10.20 | ₩240,327 | ₩256,349 | ₩234,986 | ₩252,210 | +4.94% | 143 |
|---|
| 2025.10.17 | ₩247,003 | ₩249,540 | ₩240,327 | ₩249,540 | +1.03% | 81 |
|---|
| 2025.10.16 | ₩255,681 | ₩259,019 | ₩247,003 | ₩253,011 | -1.04% | 86 |
|---|
| 2025.10.15 | ₩244,332 | ₩253,679 | ₩244,332 | ₩248,338 | +1.64% | 117 |
|---|
| 2025.10.14 | ₩256,349 | ₩256,349 | ₩240,327 | ₩242,997 | -5.21% | 151 |
|---|
| 2025.10.13 | ₩269,700 | ₩269,700 | ₩248,338 | ₩252,343 | -6.44% | 281 |
|---|
| 2025.10.10 | ₩273,038 | ₩278,779 | ₩247,003 | ₩264,360 | -3.18% | 159 |
|---|