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 | ₩2,969 | ₩2,842 | ₩2,855 | -3.60% | 3.8만 |
| 2026.10.08 | ₩3,042 | ₩3,068 | ₩2,882 | ₩2,935 | -3.51% | 3.6만 |
| 2026.10.07 | ₩3,109 | ₩3,162 | ₩3,069 | ₩3,069 | -1.29% | 4.3만 |
| 2026.10.06 | ₩3,162 | ₩3,256 | ₩3,136 | ₩3,136 | -0.84% | 3.5만 |
| 2026.10.05 | ₩3,122 | ₩3,189 | ₩3,069 | ₩3,149 | +0.85% | 2.1만 |
| 2026.10.02 | ₩3,152 | ₩3,216 | ₩3,149 | ₩3,182 | +0.97% | 1.6만 |
| 2026.10.01 | ₩3,282 | ₩3,282 | ₩3,122 | ₩3,176 | -3.25% | 2.6만 |
| 2026.09.30 | ₩3,189 | ₩3,202 | ₩3,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,162 |
| -0.84% |
| 1.2만 |
| 2026.09.29 | ₩3,204 | ₩3,249 | ₩3,162 | ₩3,162 | -1.29% | 2.9만 |
|---|
| 2026.09.28 | ₩3,296 | ₩3,296 | ₩3,164 | ₩3,202 | -2.83% | 4.7만 |
|---|
| 2026.09.25 | ₩3,309 | ₩3,509 | ₩3,217 | ₩3,362 | +1.61% | 41.7만 |
|---|
| 2026.09.24 | ₩3,242 | ₩3,349 | ₩3,136 | ₩3,269 | +0.82% | 12.3만 |
|---|
| 2026.09.23 | ₩3,162 | ₩3,305 | ₩3,162 | ₩3,216 | +1.69% | 145.5만 |
|---|
| 2026.09.22 | ₩3,242 | ₩3,282 | ₩3,136 | ₩3,136 | -3.29% | 4만 |
|---|
| 2026.09.21 | ₩3,162 | ₩3,269 | ₩3,124 | ₩3,189 | +0.84% | 3.4만 |
|---|
| 2026.09.18 | ₩3,109 | ₩3,229 | ₩3,096 | ₩3,122 | +0.43% | 4.3만 |
|---|
| 2026.09.17 | ₩3,242 | ₩3,416 | ₩3,136 | ₩3,136 | -3.29% | 15.3만 |
|---|
| 2026.09.16 | ₩3,269 | ₩3,669 | ₩3,176 | ₩3,362 | +2.86% | 75.9만 |
|---|
| 2026.09.15 | ₩3,149 | ₩3,209 | ₩3,125 | ₩3,136 | -0.42% | 93.5만 |
|---|
| 2026.09.14 | ₩3,109 | ₩3,229 | ₩3,089 | ₩3,176 | +2.15% | 4.7만 |
|---|
| 2026.09.11 | ₩3,085 | ₩3,164 | ₩3,042 | ₩3,082 | -0.09% | 4.3만 |
|---|
| 2026.09.10 | ₩3,136 | ₩3,136 | ₩3,069 | ₩3,082 | -1.70% | 3.8만 |
|---|
| 2026.09.09 | ₩3,069 | ₩3,269 | ₩3,069 | ₩3,176 | +3.48% | 8.7만 |
|---|
| 2026.09.08 | ₩3,122 | ₩3,229 | ₩3,082 | ₩3,082 | -1.28% | 3.4만 |
|---|
| 2026.09.04 | ₩3,149 | ₩3,197 | ₩3,082 | ₩3,122 | -0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩3,242 | ₩3,256 | ₩3,149 | ₩3,189 | -1.65% | 5.8만 |
|---|
| 2026.09.02 | ₩3,242 | ₩3,282 | ₩3,136 | ₩3,136 | -3.29% | 7.9만 |
|---|
| 2026.09.01 | ₩3,362 | ₩3,362 | ₩3,256 | ₩3,256 | -3.17% | 9.6만 |
|---|
| 2026.08.31 | ₩3,523 | ₩3,549 | ₩3,336 | ₩3,349 | -4.92% | 21.7만 |
|---|
| 2026.08.28 | ₩4,016 | ₩4,158 | ₩3,616 | ₩3,723 | -7.31% | 62.6만 |
|---|
| 2026.08.27 | ₩4,336 | ₩4,924 | ₩4,083 | ₩4,417 | +1.85% | 1607.3만 |
|---|
| 2026.08.26 | ₩3,296 | ₩3,309 | ₩3,246 | ₩3,309 | +0.40% | 1263.5만 |
|---|
| 2026.08.25 | ₩3,304 | ₩3,336 | ₩3,269 | ₩3,296 | -0.24% | 8.9천 |
|---|
| 2026.08.24 | ₩3,269 | ₩3,429 | ₩3,269 | ₩3,269 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩3,296 | ₩3,389 | ₩3,256 | ₩3,256 | -1.21% | 1만 |
|---|
| 2026.08.20 | ₩3,336 | ₩3,402 | ₩3,256 | ₩3,269 | -2.00% | 4.9만 |
|---|
| 2026.08.19 | ₩3,429 | ₩3,509 | ₩3,409 | ₩3,416 | -0.39% | 2.5만 |
|---|
| 2026.08.18 | ₩3,442 | ₩3,603 | ₩3,389 | ₩3,469 | +0.78% | 3.7만 |
|---|
| 2026.08.17 | ₩3,416 | ₩3,668 | ₩3,402 | ₩3,416 | 0.00% | 3.4만 |
|---|
| 2026.08.14 | ₩3,444 | ₩3,549 | ₩3,410 | ₩3,416 | -0.81% | 5.4만 |
|---|
| 2026.08.13 | ₩3,549 | ₩3,629 | ₩3,483 | ₩3,483 | -1.88% | 3만 |
|---|
| 2026.08.12 | ₩3,683 | ₩3,824 | ₩3,469 | ₩3,549 | -3.62% | 8.5만 |
|---|
| 2026.08.11 | ₩3,536 | ₩4,417 | ₩3,309 | ₩3,883 | +9.81% | 58.9만 |
|---|
| 2026.08.10 | ₩3,483 | ₩3,683 | ₩3,469 | ₩3,576 | +2.68% | 4.9만 |
|---|
| 2026.08.07 | ₩3,483 | ₩3,656 | ₩3,202 | ₩3,469 | -0.38% | 9.4만 |
|---|
| 2026.08.06 | ₩3,509 | ₩3,843 | ₩3,469 | ₩3,643 | +3.80% | 14.5만 |
|---|
| 2026.08.05 | ₩3,389 | ₩3,629 | ₩3,244 | ₩3,509 | +3.54% | 9.7만 |
|---|
| 2026.08.04 | ₩3,402 | ₩3,442 | ₩3,309 | ₩3,336 | -1.96% | 2.5만 |
|---|
| 2026.08.03 | ₩3,242 | ₩3,496 | ₩3,242 | ₩3,496 | +7.82% | 3.2만 |
|---|
| 2026.07.31 | ₩3,262 | ₩3,442 | ₩3,149 | ₩3,336 | +2.25% | 7.5만 |
|---|
| 2026.07.30 | ₩3,322 | ₩3,424 | ₩3,296 | ₩3,296 | -0.80% | 1.6만 |
|---|
| 2026.07.29 | ₩3,429 | ₩3,496 | ₩3,269 | ₩3,322 | -3.11% | 4만 |
|---|
| 2026.07.28 | ₩3,456 | ₩3,456 | ₩3,216 | ₩3,296 | -4.63% | 4만 |
|---|
| 2026.07.27 | ₩3,496 | ₩3,496 | ₩3,320 | ₩3,429 | -1.91% | 5.1만 |
|---|
| 2026.07.24 | ₩3,576 | ₩3,856 | ₩3,202 | ₩3,536 | -1.12% | 22.9만 |
|---|
| 2026.07.23 | ₩3,603 | ₩3,736 | ₩3,309 | ₩3,322 | -7.78% | 15.1만 |
|---|
| 2026.07.22 | ₩3,389 | ₩3,683 | ₩3,202 | ₩3,429 | +1.18% | 56.9만 |
|---|
| 2026.07.21 | ₩3,523 | ₩3,909 | ₩3,242 | ₩3,576 | +1.52% | 101만 |
|---|
| 2026.07.20 | ₩4,523 | ₩4,523 | ₩4,096 | ₩4,203 | -7.08% | 2.9만 |
|---|
| 2026.07.17 | ₩4,390 | ₩4,657 | ₩4,243 | ₩4,403 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩4,483 | ₩4,550 | ₩4,350 | ₩4,510 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩4,643 | ₩4,737 | ₩4,550 | ₩4,590 | -1.15% | 2.6만 |
|---|
| 2026.07.14 | ₩4,803 | ₩4,937 | ₩4,403 | ₩4,603 | -4.17% | 5.9만 |
|---|
| 2026.07.13 | ₩4,910 | ₩4,910 | ₩4,577 | ₩4,844 | -1.36% | 8.4만 |
|---|
| 2026.07.10 | ₩5,257 | ₩5,276 | ₩4,683 | ₩5,190 | -1.27% | 69.8만 |
|---|
| 2026.07.09 | ₩4,617 | ₩4,683 | ₩4,270 | ₩4,430 | -4.05% | 72.3만 |
|---|
| 2026.07.08 | ₩4,697 | ₩4,777 | ₩4,563 | ₩4,723 | +0.57% | 4.9만 |
|---|
| 2026.07.07 | ₩5,110 | ₩5,177 | ₩4,430 | ₩4,737 | -7.31% | 7.5만 |
|---|
| 2026.07.06 | ₩5,124 | ₩5,671 | ₩4,857 | ₩5,337 | +4.17% | 21.4만 |
|---|
| 2026.07.02 | ₩4,977 | ₩4,977 | ₩4,723 | ₩4,857 | -2.41% | 6.8만 |
|---|
| 2026.07.01 | ₩5,084 | ₩5,084 | ₩4,697 | ₩4,897 | -3.67% | 4.3만 |
|---|
| 2026.06.30 | ₩4,937 | ₩5,257 | ₩4,670 | ₩5,004 | +1.35% | 6.6만 |
|---|
| 2026.06.29 | ₩5,311 | ₩5,404 | ₩4,663 | ₩5,177 | -2.51% | 68만 |
|---|
| 2026.06.26 | ₩4,603 | ₩4,603 | ₩4,403 | ₩4,483 | -2.61% | 14.7만 |
|---|
| 2026.06.25 | ₩4,803 | ₩4,803 | ₩4,443 | ₩4,710 | -1.94% | 7.5만 |
|---|
| 2026.06.24 | ₩4,884 | ₩5,124 | ₩4,605 | ₩5,017 | +2.73% | 277.3만 |
|---|
| 2026.06.23 | ₩4,844 | ₩4,844 | ₩4,403 | ₩4,750 | -1.93% | 93.1만 |
|---|
| 2026.06.22 | ₩4,577 | ₩4,697 | ₩4,537 | ₩4,670 | +2.04% | 8.2만 |
|---|
| 2026.06.18 | ₩4,577 | ₩4,577 | ₩4,296 | ₩4,457 | -2.62% | 9.6만 |
|---|
| 2026.06.17 | ₩4,817 | ₩4,817 | ₩4,483 | ₩4,683 | -2.77% | 17.4만 |
|---|
| 2026.06.16 | ₩5,150 | ₩5,964 | ₩4,657 | ₩4,670 | -9.33% | 1209.7만 |
|---|
| 2026.06.15 | ₩4,336 | ₩4,563 | ₩4,336 | ₩4,350 | +0.31% | 3.7만 |
|---|
| 2026.06.12 | ₩4,683 | ₩4,924 | ₩4,296 | ₩4,377 | -6.55% | 7.7만 |
|---|
| 2026.06.11 | ₩5,097 | ₩5,204 | ₩4,750 | ₩5,057 | -0.79% | 65.2만 |
|---|
| 2026.06.10 | ₩4,430 | ₩4,870 | ₩4,336 | ₩4,683 | +5.72% | 10.4만 |
|---|
| 2026.06.09 | ₩4,296 | ₩4,937 | ₩4,056 | ₩4,763 | +10.87% | 22만 |
|---|
| 2026.06.08 | ₩4,003 | ₩5,004 | ₩4,003 | ₩4,323 | +8.00% | 36.9만 |
|---|
| 2026.06.05 | ₩4,150 | ₩4,617 | ₩3,896 | ₩3,896 | -6.11% | 8.9만 |
|---|
| 2026.06.04 | ₩4,550 | ₩4,550 | ₩4,071 | ₩4,190 | -7.92% | 11.9만 |
|---|
| 2026.06.03 | ₩4,350 | ₩4,537 | ₩4,350 | ₩4,443 | +2.15% | 5.4만 |
|---|
| 2026.06.02 | ₩4,737 | ₩4,737 | ₩4,390 | ₩4,390 | -7.32% | 11.2만 |
|---|
| 2026.06.01 | ₩5,244 | ₩5,324 | ₩4,643 | ₩4,857 | -7.38% | 29.7만 |
|---|
| 2026.05.29 | ₩5,337 | ₩6,498 | ₩4,897 | ₩5,070 | -5.00% | 1097.1만 |
|---|
| 2026.05.28 | ₩4,283 | ₩4,283 | ₩4,083 | ₩4,216 | -1.56% | 9.4만 |
|---|
| 2026.05.27 | ₩4,483 | ₩4,577 | ₩4,200 | ₩4,270 | -4.76% | 8.4만 |
|---|
| 2026.05.26 | ₩5,137 | ₩5,311 | ₩4,403 | ₩4,443 | -13.51% | 15.7만 |
|---|
| 2026.05.22 | ₩5,711 | ₩6,004 | ₩5,204 | ₩5,204 | -8.88% | 31만 |
|---|
| 2026.05.21 | ₩5,884 | ₩6,004 | ₩5,337 | ₩5,631 | -4.31% | 61.4만 |
|---|
| 2026.05.20 | ₩7,245 | ₩8,726 | ₩5,002 | ₩5,177 | -28.55% | 543.6만 |
|---|
| 2026.05.19 | ₩5,484 | ₩8,526 | ₩4,937 | ₩6,338 | +15.57% | 5191.5만 |
|---|
| 2026.05.18 | ₩4,203 | ₩4,203 | ₩3,002 | ₩3,216 | -23.49% | 22.3만 |
|---|
| 2026.05.15 | ₩4,389 | ₩4,443 | ₩3,896 | ₩4,163 | -5.14% | 7.1만 |
|---|
| 2026.05.14 | ₩4,470 | ₩4,533 | ₩4,203 | ₩4,296 | -3.88% | 4.5만 |
|---|
| 2026.05.13 | ₩4,377 | ₩4,803 | ₩4,363 | ₩4,563 | +4.27% | 9.6만 |
|---|
| 2026.05.12 | ₩4,377 | ₩4,497 | ₩4,203 | ₩4,283 | -2.13% | 6.9만 |
|---|
| 2026.05.11 | ₩4,670 | ₩4,802 | ₩4,270 | ₩4,270 | -8.57% | 5.1만 |
|---|
| 2026.05.08 | ₩4,806 | ₩5,236 | ₩4,683 | ₩4,964 | +3.28% | 10.7만 |
|---|
| 2026.05.07 | ₩4,990 | ₩5,070 | ₩4,737 | ₩4,897 | -1.87% | 5.1만 |
|---|
| 2026.05.06 | ₩4,937 | ₩5,324 | ₩4,937 | ₩5,030 | +1.89% | 6.5만 |
|---|
| 2026.05.05 | ₩5,684 | ₩6,618 | ₩4,737 | ₩5,124 | -9.86% | 39.7만 |
|---|
| 2026.05.04 | ₩5,404 | ₩5,978 | ₩5,364 | ₩5,844 | +8.15% | 20.8만 |
|---|
| 2026.05.01 | ₩5,110 | ₩5,844 | ₩4,977 | ₩5,697 | +11.49% | 31.3만 |
|---|
| 2026.04.30 | ₩4,359 | ₩7,606 | ₩4,216 | ₩5,697 | +30.70% | 885.9만 |
|---|
| 2026.04.29 | ₩4,243 | ₩4,323 | ₩4,043 | ₩4,176 | -1.57% | 2.4만 |
|---|
| 2026.04.28 | ₩4,336 | ₩4,430 | ₩4,216 | ₩4,230 | -2.46% | 3.5만 |
|---|
| 2026.04.27 | ₩4,256 | ₩4,603 | ₩4,256 | ₩4,430 | +4.08% | 5.2만 |
|---|
| 2026.04.24 | ₩4,817 | ₩5,190 | ₩3,735 | ₩4,283 | -11.08% | 17.5만 |
|---|
| 2026.04.23 | ₩5,657 | ₩5,764 | ₩4,537 | ₩4,870 | -13.92% | 15.9만 |
|---|
| 2026.04.22 | ₩5,244 | ₩6,258 | ₩5,244 | ₩5,564 | +6.11% | 17.6만 |
|---|
| 2026.04.21 | ₩5,991 | ₩6,058 | ₩5,268 | ₩5,457 | -8.91% | 10만 |
|---|
| 2026.04.20 | ₩6,778 | ₩7,325 | ₩6,204 | ₩6,258 | -7.68% | 17.9만 |
|---|
| 2026.04.17 | ₩6,351 | ₩8,873 | ₩6,151 | ₩7,832 | +23.32% | 87.8만 |
|---|
| 2026.04.16 | ₩4,937 | ₩8,740 | ₩4,577 | ₩7,419 | +50.27% | 1717.5만 |
|---|
| 2026.04.15 | ₩4,216 | ₩4,375 | ₩4,166 | ₩4,216 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩4,390 | ₩4,443 | ₩4,270 | ₩4,270 | -2.74% | 6.2만 |
|---|
| 2026.04.13 | ₩4,510 | ₩4,637 | ₩4,296 | ₩4,377 | -2.96% | 10.2만 |
|---|
| 2026.04.10 | ₩4,790 | ₩4,870 | ₩4,445 | ₩4,590 | -4.18% | 8.3만 |
|---|
| 2026.04.09 | ₩4,857 | ₩4,870 | ₩4,590 | ₩4,777 | -1.65% | 8.3만 |
|---|
| 2026.04.08 | ₩4,630 | ₩5,417 | ₩4,630 | ₩5,177 | +11.82% | 30.7만 |
|---|
| 2026.04.07 | ₩4,830 | ₩4,990 | ₩4,403 | ₩4,603 | -4.70% | 27.3만 |
|---|
| 2026.04.06 | ₩6,445 | ₩7,245 | ₩5,204 | ₩5,471 | -15.11% | 30.8만 |
|---|
| 2026.04.02 | ₩6,138 | ₩7,205 | ₩6,138 | ₩6,805 | +10.87% | 22.7만 |
|---|
| 2026.04.01 | ₩9,073 | ₩9,073 | ₩7,339 | ₩7,872 | -13.24% | 163.8만 |
|---|
| 2026.03.31 | ₩10,274 | ₩10,808 | ₩9,740 | ₩10,808 | +5.19% | 9.4만 |
|---|
| 2026.03.30 | ₩11,342 | ₩11,475 | ₩9,607 | ₩10,274 | -9.41% | 14.5만 |
|---|
| 2026.03.27 | ₩13,343 | ₩13,610 | ₩11,075 | ₩11,475 | -14.00% | 26.8만 |
|---|
| 2026.03.26 | ₩14,144 | ₩14,144 | ₩11,075 | ₩12,142 | -14.15% | 29.6만 |
|---|
| 2026.03.25 | ₩16,946 | ₩17,613 | ₩14,677 | ₩14,944 | -11.81% | 24.4만 |
|---|
| 2026.03.24 | ₩18,680 | ₩18,680 | ₩15,878 | ₩17,346 | -7.14% | 33.9만 |
|---|
| 2026.03.23 | ₩21,082 | ₩25,752 | ₩15,611 | ₩18,146 | -13.92% | 155.5만 |
|---|
| 2026.03.20 | ₩18,413 | ₩24,551 | ₩16,679 | ₩19,881 | +7.97% | 331.3만 |
|---|
| 2026.03.19 | ₩14,677 | ₩17,346 | ₩13,476 | ₩16,012 | +9.09% | 184.6만 |
|---|
| 2026.03.18 | ₩38,695 | ₩38,828 | ₩22,683 | ₩26,686 | -31.03% | 137만 |
|---|
| 2026.03.17 | ₩122,756 | ₩125,424 | ₩57,375 | ₩57,508 | -53.15% | 138.9만 |
|---|
| 2026.03.16 | ₩300,218 | ₩1,803,974 | ₩246,846 | ₩286,875 | -4.44% | 179.8만 |
|---|
| 2026.03.13 | ₩240,841 | ₩249,514 | ₩238,840 | ₩240,174 | -0.28% | 161 |
|---|
| 2026.03.12 | ₩249,514 | ₩249,514 | ₩228,165 | ₩238,840 | -4.28% | 396 |
|---|
| 2026.03.11 | ₩241,508 | ₩250,848 | ₩233,503 | ₩241,508 | 0.00% | 713 |
|---|
| 2026.03.10 | ₩249,514 | ₩249,514 | ₩226,831 | ₩244,177 | -2.14% | 409 |
|---|
| 2026.03.09 | ₩224,162 | ₩249,514 | ₩224,162 | ₩248,180 | +10.71% | 469 |
|---|
| 2026.03.06 | ₩213,488 | ₩225,497 | ₩213,488 | ₩225,497 | +5.63% | 111 |
|---|
| 2026.03.05 | ₩212,154 | ₩214,822 | ₩206,016 | ₩212,154 | 0.00% | 90 |
|---|
| 2026.03.04 | ₩205,482 | ₩211,620 | ₩205,482 | ₩211,620 | +2.99% | 90 |
|---|
| 2026.03.03 | ₩202,814 | ₩209,485 | ₩201,479 | ₩204,148 | +0.66% | 66 |
|---|
| 2026.03.02 | ₩200,145 | ₩208,151 | ₩200,145 | ₩203,481 | +1.67% | 80 |
|---|
| 2026.02.27 | ₩205,482 | ₩208,685 | ₩205,482 | ₩205,482 | 0.00% | 30 |
|---|
| 2026.02.26 | ₩201,479 | ₩208,151 | ₩200,145 | ₩205,215 | +1.85% | 86 |
|---|
| 2026.02.25 | ₩196,409 | ₩205,482 | ₩182,799 | ₩204,148 | +3.94% | 237 |
|---|
| 2026.02.24 | ₩200,946 | ₩210,819 | ₩192,139 | ₩192,139 | -4.38% | 49 |
|---|
| 2026.02.23 | ₩193,474 | ₩202,814 | ₩186,802 | ₩192,139 | -0.69% | 55 |
|---|
| 2026.02.20 | ₩197,076 | ₩197,076 | ₩183,466 | ₩186,802 | -5.21% | 61 |
|---|
| 2026.02.19 | ₩188,136 | ₩188,803 | ₩186,802 | ₩186,802 | -0.71% | 29 |
|---|
| 2026.02.18 | ₩200,946 | ₩201,212 | ₩188,136 | ₩190,805 | -5.05% | 82 |
|---|
| 2026.02.17 | ₩200,145 | ₩202,814 | ₩196,142 | ₩196,142 | -2.00% | 58 |
|---|
| 2026.02.13 | ₩192,139 | ₩202,814 | ₩189,471 | ₩197,476 | +2.78% | 56 |
|---|
| 2026.02.12 | ₩203,214 | ₩204,415 | ₩188,003 | ₩196,142 | -3.48% | 102 |
|---|
| 2026.02.11 | ₩188,136 | ₩204,148 | ₩188,136 | ₩190,805 | +1.42% | 42 |
|---|
| 2026.02.10 | ₩209,085 | ₩209,085 | ₩196,142 | ₩196,142 | -6.19% | 62 |
|---|
| 2026.02.09 | ₩198,811 | ₩209,485 | ₩194,808 | ₩200,145 | +0.67% | 26 |
|---|
| 2026.02.06 | ₩193,474 | ₩206,149 | ₩188,136 | ₩188,136 | -2.76% | 210 |
|---|
| 2026.02.05 | ₩208,151 | ₩213,488 | ₩197,476 | ₩200,145 | -3.85% | 325 |
|---|
| 2026.02.04 | ₩233,636 | ₩233,636 | ₩198,811 | ₩198,811 | -14.91% | 99 |
|---|
| 2026.02.03 | ₩204,148 | ₩225,497 | ₩204,148 | ₩220,160 | +7.84% | 177 |
|---|
| 2026.02.02 | ₩210,819 | ₩225,497 | ₩208,151 | ₩218,825 | +3.80% | 69 |
|---|
| 2026.01.30 | ₩229,500 | ₩238,840 | ₩192,139 | ₩217,491 | -5.23% | 982 |
|---|
| 2026.01.29 | ₩229,500 | ₩236,171 | ₩220,960 | ₩230,834 | +0.58% | 459 |
|---|
| 2026.01.28 | ₩220,160 | ₩239,373 | ₩220,160 | ₩228,165 | +3.64% | 667 |
|---|
| 2026.01.27 | ₩194,808 | ₩238,840 | ₩194,808 | ₩224,162 | +15.07% | 1.4천 |
|---|
| 2026.01.26 | ₩204,148 | ₩204,148 | ₩186,669 | ₩197,476 | -3.27% | 89 |
|---|
| 2026.01.23 | ₩204,148 | ₩204,148 | ₩186,802 | ₩194,808 | -4.58% | 188 |
|---|
| 2026.01.22 | ₩206,817 | ₩208,151 | ₩197,476 | ₩202,814 | -1.94% | 231 |
|---|
| 2026.01.21 | ₩206,817 | ₩206,817 | ₩194,674 | ₩201,479 | -2.58% | 111 |
|---|
| 2026.01.20 | ₩197,476 | ₩208,818 | ₩178,796 | ₩204,148 | +3.38% | 463 |
|---|
| 2026.01.16 | ₩214,555 | ₩214,555 | ₩197,476 | ₩209,485 | -2.36% | 99 |
|---|
| 2026.01.15 | ₩213,488 | ₩213,488 | ₩205,482 | ₩209,485 | -1.88% | 138 |
|---|
| 2026.01.14 | ₩197,476 | ₩208,818 | ₩197,476 | ₩205,482 | +4.05% | 104 |
|---|
| 2026.01.13 | ₩214,822 | ₩214,822 | ₩200,145 | ₩208,151 | -3.11% | 191 |
|---|
| 2026.01.12 | ₩202,814 | ₩213,488 | ₩190,805 | ₩213,488 | +5.26% | 883 |
|---|
| 2026.01.09 | ₩208,151 | ₩210,819 | ₩196,809 | ₩206,817 | -0.64% | 39 |
|---|
| 2026.01.08 | ₩200,145 | ₩220,160 | ₩196,142 | ₩210,819 | +5.33% | 433 |
|---|
| 2026.01.07 | ₩190,805 | ₩227,498 | ₩190,805 | ₩206,817 | +8.39% | 572 |
|---|
| 2026.01.06 | ₩190,004 | ₩194,808 | ₩189,471 | ₩193,474 | +1.83% | 27 |
|---|
| 2026.01.05 | ₩197,476 | ₩197,476 | ₩181,465 | ₩194,808 | -1.35% | 344 |
|---|
| 2026.01.02 | ₩186,802 | ₩196,142 | ₩186,802 | ₩196,142 | +5.00% | 33 |
|---|
| 2025.12.31 | ₩180,131 | ₩194,141 | ₩180,131 | ₩185,468 | +2.96% | 301 |
|---|
| 2025.12.30 | ₩191,472 | ₩191,472 | ₩173,459 | ₩184,133 | -3.83% | 193 |
|---|
| 2025.12.29 | ₩186,802 | ₩195,475 | ₩186,802 | ₩188,136 | +0.71% | 163 |
|---|
| 2025.12.26 | ₩188,136 | ₩201,479 | ₩185,468 | ₩200,145 | +6.38% | 540 |
|---|
| 2025.12.24 | ₩209,485 | ₩212,954 | ₩186,802 | ₩194,808 | -7.01% | 126 |
|---|
| 2025.12.23 | ₩206,817 | ₩215,489 | ₩206,817 | ₩212,154 | +2.58% | 70 |
|---|
| 2025.12.22 | ₩204,148 | ₩220,160 | ₩204,148 | ₩213,488 | +4.58% | 108 |
|---|
| 2025.12.19 | ₩209,085 | ₩210,819 | ₩202,814 | ₩210,819 | +0.83% | 132 |
|---|
| 2025.12.18 | ₩201,479 | ₩203,481 | ₩197,476 | ₩203,481 | +0.99% | 105 |
|---|
| 2025.12.17 | ₩196,142 | ₩203,080 | ₩196,142 | ₩202,814 | +3.40% | 630 |
|---|
| 2025.12.16 | ₩200,145 | ₩200,145 | ₩196,142 | ₩198,811 | -0.67% | 66 |
|---|
| 2025.12.15 | ₩206,817 | ₩206,817 | ₩193,474 | ₩196,142 | -5.16% | 251 |
|---|
| 2025.12.12 | ₩202,814 | ₩212,154 | ₩199,745 | ₩212,154 | +4.61% | 106 |
|---|
| 2025.12.11 | ₩192,139 | ₩205,616 | ₩192,139 | ₩202,814 | +5.56% | 196 |
|---|
| 2025.12.10 | ₩210,819 | ₩210,819 | ₩191,605 | ₩198,811 | -5.70% | 156 |
|---|
| 2025.12.09 | ₩192,139 | ₩212,154 | ₩192,139 | ₩212,154 | +10.42% | 193 |
|---|
| 2025.12.08 | ₩196,142 | ₩213,488 | ₩188,136 | ₩202,814 | +3.40% | 510 |
|---|
| 2025.12.05 | ₩194,808 | ₩216,157 | ₩194,808 | ₩209,485 | +7.53% | 862 |
|---|
| 2025.12.04 | ₩202,814 | ₩224,162 | ₩184,133 | ₩216,157 | +6.58% | 1만 |
|---|
| 2025.12.03 | ₩181,465 | ₩188,136 | ₩169,456 | ₩185,468 | +2.21% | 2.7만 |
|---|
| 2025.12.02 | ₩165,453 | ₩190,805 | ₩157,447 | ₩176,795 | +6.85% | 458 |
|---|
| 2025.12.01 | ₩160,116 | ₩169,723 | ₩137,433 | ₩153,445 | -4.17% | 319 |
|---|
| 2025.11.28 | ₩198,811 | ₩205,482 | ₩160,116 | ₩170,790 | -14.09% | 622 |
|---|
| 2025.11.26 | ₩180,131 | ₩205,482 | ₩180,131 | ₩197,476 | +9.63% | 141 |
|---|
| 2025.11.25 | ₩186,802 | ₩192,139 | ₩184,133 | ₩189,871 | +1.64% | 48 |
|---|
| 2025.11.24 | ₩184,133 | ₩184,133 | ₩182,799 | ₩182,799 | -0.72% | 22 |
|---|
| 2025.11.21 | ₩193,607 | ₩194,808 | ₩181,331 | ₩182,799 | -5.58% | 151 |
|---|
| 2025.11.20 | ₩190,805 | ₩198,677 | ₩180,131 | ₩194,541 | +1.96% | 221 |
|---|
| 2025.11.19 | ₩200,145 | ₩209,752 | ₩161,450 | ₩190,805 | -4.67% | 149 |
|---|
| 2025.11.18 | ₩224,296 | ₩224,296 | ₩190,805 | ₩202,814 | -9.58% | 209 |
|---|
| 2025.11.17 | ₩217,491 | ₩226,831 | ₩211,487 | ₩216,157 | -0.61% | 91 |
|---|
| 2025.11.14 | ₩209,485 | ₩234,170 | ₩209,485 | ₩219,759 | +4.90% | 52 |
|---|
| 2025.11.13 | ₩216,157 | ₩232,168 | ₩213,488 | ₩213,488 | -1.23% | 155 |
|---|
| 2025.11.12 | ₩213,488 | ₩226,831 | ₩213,488 | ₩215,489 | +0.94% | 116 |
|---|
| 2025.11.11 | ₩214,822 | ₩217,491 | ₩193,474 | ₩193,474 | -9.94% | 135 |
|---|
| 2025.11.10 | ₩206,817 | ₩222,294 | ₩198,811 | ₩219,492 | +6.13% | 96 |
|---|
| 2025.11.07 | ₩213,488 | ₩213,621 | ₩202,814 | ₩206,817 | -3.13% | 131 |
|---|
| 2025.11.06 | ₩222,828 | ₩236,038 | ₩217,491 | ₩219,492 | -1.50% | 99 |
|---|
| 2025.11.05 | ₩213,488 | ₩227,231 | ₩213,488 | ₩217,491 | +1.88% | 212 |
|---|
| 2025.11.04 | ₩201,479 | ₩216,157 | ₩201,479 | ₩213,488 | +5.96% | 45 |
|---|
| 2025.11.03 | ₩213,488 | ₩218,025 | ₩193,340 | ₩209,485 | -1.88% | 228 |
|---|
| 2025.10.31 | ₩205,482 | ₩240,041 | ₩205,482 | ₩218,825 | +6.49% | 132 |
|---|
| 2025.10.30 | ₩224,162 | ₩236,838 | ₩204,148 | ₩204,148 | -8.93% | 180 |
|---|
| 2025.10.29 | ₩230,167 | ₩232,168 | ₩214,822 | ₩228,299 | -0.81% | 76 |
|---|
| 2025.10.28 | ₩221,494 | ₩236,171 | ₩221,494 | ₩232,168 | +4.82% | 109 |
|---|
| 2025.10.27 | ₩247,112 | ₩248,180 | ₩216,157 | ₩226,831 | -8.21% | 566 |
|---|
| 2025.10.24 | ₩237,639 | ₩249,514 | ₩236,171 | ₩245,511 | +3.31% | 174 |
|---|
| 2025.10.23 | ₩245,511 | ₩250,848 | ₩224,162 | ₩230,834 | -5.98% | 151 |
|---|
| 2025.10.22 | ₩244,177 | ₩251,249 | ₩234,837 | ₩240,708 | -1.42% | 106 |
|---|
| 2025.10.21 | ₩245,511 | ₩251,782 | ₩244,177 | ₩249,514 | +1.63% | 59 |
|---|
| 2025.10.20 | ₩240,174 | ₩256,186 | ₩234,837 | ₩252,049 | +4.94% | 143 |
|---|
| 2025.10.17 | ₩246,846 | ₩249,381 | ₩240,174 | ₩249,381 | +1.03% | 81 |
|---|
| 2025.10.16 | ₩255,518 | ₩258,854 | ₩246,846 | ₩252,850 | -1.04% | 86 |
|---|
| 2025.10.15 | ₩244,177 | ₩253,517 | ₩244,177 | ₩248,180 | +1.64% | 117 |
|---|
| 2025.10.14 | ₩256,186 | ₩256,186 | ₩240,174 | ₩242,843 | -5.21% | 151 |
|---|
| 2025.10.13 | ₩269,529 | ₩269,529 | ₩248,180 | ₩252,183 | -6.44% | 281 |
|---|
| 2025.10.10 | ₩272,864 | ₩278,602 | ₩246,846 | ₩264,191 | -3.18% | 159 |
|---|