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 | ₩2,970 | ₩2,843 | ₩2,857 | -3.60% | 3.8만 |
| 2026.10.08 | ₩3,044 | ₩3,069 | ₩2,883 | ₩2,937 | -3.51% | 3.6만 |
| 2026.10.07 | ₩3,110 | ₩3,164 | ₩3,070 | ₩3,070 | -1.29% | 4.3만 |
| 2026.10.06 | ₩3,164 | ₩3,257 | ₩3,137 | ₩3,137 | -0.84% | 3.5만 |
| 2026.10.05 | ₩3,124 | ₩3,190 | ₩3,070 | ₩3,150 | +0.85% | 2.1만 |
| 2026.10.02 | ₩3,153 | ₩3,217 | ₩3,150 | ₩3,184 | +0.97% | 1.6만 |
| 2026.10.01 | ₩3,284 | ₩3,284 | ₩3,124 | ₩3,177 | -3.25% | 2.6만 |
| 2026.09.30 | ₩3,190 | ₩3,204 | ₩3,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,164 |
| -0.84% |
| 1.2만 |
| 2026.09.29 | ₩3,205 | ₩3,251 | ₩3,164 | ₩3,164 | -1.29% | 2.9만 |
|---|
| 2026.09.28 | ₩3,297 | ₩3,297 | ₩3,165 | ₩3,204 | -2.83% | 4.7만 |
|---|
| 2026.09.25 | ₩3,311 | ₩3,511 | ₩3,219 | ₩3,364 | +1.61% | 41.7만 |
|---|
| 2026.09.24 | ₩3,244 | ₩3,351 | ₩3,137 | ₩3,271 | +0.82% | 12.3만 |
|---|
| 2026.09.23 | ₩3,164 | ₩3,307 | ₩3,164 | ₩3,217 | +1.69% | 145.5만 |
|---|
| 2026.09.22 | ₩3,244 | ₩3,284 | ₩3,137 | ₩3,137 | -3.29% | 4만 |
|---|
| 2026.09.21 | ₩3,164 | ₩3,271 | ₩3,125 | ₩3,190 | +0.84% | 3.4만 |
|---|
| 2026.09.18 | ₩3,110 | ₩3,231 | ₩3,097 | ₩3,124 | +0.43% | 4.3만 |
|---|
| 2026.09.17 | ₩3,244 | ₩3,417 | ₩3,137 | ₩3,137 | -3.29% | 15.3만 |
|---|
| 2026.09.16 | ₩3,271 | ₩3,671 | ₩3,177 | ₩3,364 | +2.86% | 75.9만 |
|---|
| 2026.09.15 | ₩3,150 | ₩3,211 | ₩3,126 | ₩3,137 | -0.42% | 93.5만 |
|---|
| 2026.09.14 | ₩3,110 | ₩3,231 | ₩3,090 | ₩3,177 | +2.15% | 4.7만 |
|---|
| 2026.09.11 | ₩3,086 | ₩3,165 | ₩3,044 | ₩3,084 | -0.09% | 4.3만 |
|---|
| 2026.09.10 | ₩3,137 | ₩3,137 | ₩3,070 | ₩3,084 | -1.70% | 3.8만 |
|---|
| 2026.09.09 | ₩3,070 | ₩3,271 | ₩3,070 | ₩3,177 | +3.48% | 8.7만 |
|---|
| 2026.09.08 | ₩3,124 | ₩3,231 | ₩3,084 | ₩3,084 | -1.28% | 3.4만 |
|---|
| 2026.09.04 | ₩3,150 | ₩3,198 | ₩3,084 | ₩3,124 | -0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩3,244 | ₩3,257 | ₩3,150 | ₩3,190 | -1.65% | 5.8만 |
|---|
| 2026.09.02 | ₩3,244 | ₩3,284 | ₩3,137 | ₩3,137 | -3.29% | 7.9만 |
|---|
| 2026.09.01 | ₩3,364 | ₩3,364 | ₩3,257 | ₩3,257 | -3.17% | 9.6만 |
|---|
| 2026.08.31 | ₩3,524 | ₩3,551 | ₩3,337 | ₩3,351 | -4.92% | 21.7만 |
|---|
| 2026.08.28 | ₩4,018 | ₩4,160 | ₩3,618 | ₩3,724 | -7.31% | 62.6만 |
|---|
| 2026.08.27 | ₩4,339 | ₩4,926 | ₩4,085 | ₩4,419 | +1.85% | 1607.3만 |
|---|
| 2026.08.26 | ₩3,297 | ₩3,311 | ₩3,248 | ₩3,311 | +0.40% | 1263.5만 |
|---|
| 2026.08.25 | ₩3,305 | ₩3,337 | ₩3,271 | ₩3,297 | -0.24% | 8.9천 |
|---|
| 2026.08.24 | ₩3,271 | ₩3,431 | ₩3,271 | ₩3,271 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩3,297 | ₩3,391 | ₩3,257 | ₩3,257 | -1.21% | 1만 |
|---|
| 2026.08.20 | ₩3,337 | ₩3,404 | ₩3,257 | ₩3,271 | -2.00% | 4.9만 |
|---|
| 2026.08.19 | ₩3,431 | ₩3,511 | ₩3,411 | ₩3,417 | -0.39% | 2.5만 |
|---|
| 2026.08.18 | ₩3,444 | ₩3,604 | ₩3,391 | ₩3,471 | +0.78% | 3.7만 |
|---|
| 2026.08.17 | ₩3,417 | ₩3,670 | ₩3,404 | ₩3,417 | 0.00% | 3.4만 |
|---|
| 2026.08.14 | ₩3,445 | ₩3,551 | ₩3,412 | ₩3,417 | -0.81% | 5.4만 |
|---|
| 2026.08.13 | ₩3,551 | ₩3,631 | ₩3,484 | ₩3,484 | -1.88% | 3만 |
|---|
| 2026.08.12 | ₩3,684 | ₩3,826 | ₩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 | ₩3,484 | ₩3,684 | ₩3,471 | ₩3,578 | +2.68% | 4.9만 |
|---|
| 2026.08.07 | ₩3,484 | ₩3,658 | ₩3,204 | ₩3,471 | -0.38% | 9.4만 |
|---|
| 2026.08.06 | ₩3,511 | ₩3,845 | ₩3,471 | ₩3,644 | +3.80% | 14.5만 |
|---|
| 2026.08.05 | ₩3,391 | ₩3,631 | ₩3,245 | ₩3,511 | +3.54% | 9.7만 |
|---|
| 2026.08.04 | ₩3,404 | ₩3,444 | ₩3,311 | ₩3,337 | -1.96% | 2.5만 |
|---|
| 2026.08.03 | ₩3,244 | ₩3,498 | ₩3,244 | ₩3,498 | +7.82% | 3.2만 |
|---|
| 2026.07.31 | ₩3,264 | ₩3,444 | ₩3,150 | ₩3,337 | +2.25% | 7.5만 |
|---|
| 2026.07.30 | ₩3,324 | ₩3,425 | ₩3,297 | ₩3,297 | -0.80% | 1.6만 |
|---|
| 2026.07.29 | ₩3,431 | ₩3,498 | ₩3,271 | ₩3,324 | -3.11% | 4만 |
|---|
| 2026.07.28 | ₩3,457 | ₩3,457 | ₩3,217 | ₩3,297 | -4.63% | 4만 |
|---|
| 2026.07.27 | ₩3,498 | ₩3,498 | ₩3,321 | ₩3,431 | -1.91% | 5.1만 |
|---|
| 2026.07.24 | ₩3,578 | ₩3,858 | ₩3,204 | ₩3,538 | -1.12% | 22.9만 |
|---|
| 2026.07.23 | ₩3,604 | ₩3,738 | ₩3,311 | ₩3,324 | -7.78% | 15.1만 |
|---|
| 2026.07.22 | ₩3,391 | ₩3,684 | ₩3,204 | ₩3,431 | +1.18% | 56.9만 |
|---|
| 2026.07.21 | ₩3,524 | ₩3,911 | ₩3,244 | ₩3,578 | +1.52% | 101만 |
|---|
| 2026.07.20 | ₩4,525 | ₩4,525 | ₩4,098 | ₩4,205 | -7.08% | 2.9만 |
|---|
| 2026.07.17 | ₩4,392 | ₩4,659 | ₩4,245 | ₩4,405 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩4,485 | ₩4,552 | ₩4,352 | ₩4,512 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩4,646 | ₩4,739 | ₩4,552 | ₩4,592 | -1.15% | 2.6만 |
|---|
| 2026.07.14 | ₩4,806 | ₩4,939 | ₩4,405 | ₩4,606 | -4.17% | 5.9만 |
|---|
| 2026.07.13 | ₩4,913 | ₩4,913 | ₩4,579 | ₩4,846 | -1.36% | 8.4만 |
|---|
| 2026.07.10 | ₩5,260 | ₩5,278 | ₩4,686 | ₩5,193 | -1.27% | 69.8만 |
|---|
| 2026.07.09 | ₩4,619 | ₩4,686 | ₩4,272 | ₩4,432 | -4.05% | 72.3만 |
|---|
| 2026.07.08 | ₩4,699 | ₩4,779 | ₩4,565 | ₩4,726 | +0.57% | 4.9만 |
|---|
| 2026.07.07 | ₩5,113 | ₩5,180 | ₩4,432 | ₩4,739 | -7.31% | 7.5만 |
|---|
| 2026.07.06 | ₩5,126 | ₩5,673 | ₩4,859 | ₩5,340 | +4.17% | 21.4만 |
|---|
| 2026.07.02 | ₩4,979 | ₩4,979 | ₩4,726 | ₩4,859 | -2.41% | 6.8만 |
|---|
| 2026.07.01 | ₩5,086 | ₩5,086 | ₩4,699 | ₩4,899 | -3.67% | 4.3만 |
|---|
| 2026.06.30 | ₩4,939 | ₩5,260 | ₩4,672 | ₩5,006 | +1.35% | 6.6만 |
|---|
| 2026.06.29 | ₩5,313 | ₩5,406 | ₩4,666 | ₩5,180 | -2.51% | 68만 |
|---|
| 2026.06.26 | ₩4,606 | ₩4,606 | ₩4,405 | ₩4,485 | -2.61% | 14.7만 |
|---|
| 2026.06.25 | ₩4,806 | ₩4,806 | ₩4,445 | ₩4,712 | -1.94% | 7.5만 |
|---|
| 2026.06.24 | ₩4,886 | ₩5,126 | ₩4,607 | ₩5,019 | +2.73% | 277.3만 |
|---|
| 2026.06.23 | ₩4,846 | ₩4,846 | ₩4,405 | ₩4,752 | -1.93% | 93.1만 |
|---|
| 2026.06.22 | ₩4,579 | ₩4,699 | ₩4,539 | ₩4,672 | +2.04% | 8.2만 |
|---|
| 2026.06.18 | ₩4,579 | ₩4,579 | ₩4,298 | ₩4,459 | -2.62% | 9.6만 |
|---|
| 2026.06.17 | ₩4,819 | ₩4,819 | ₩4,485 | ₩4,686 | -2.77% | 17.4만 |
|---|
| 2026.06.16 | ₩5,153 | ₩5,967 | ₩4,659 | ₩4,672 | -9.33% | 1209.7만 |
|---|
| 2026.06.15 | ₩4,339 | ₩4,565 | ₩4,339 | ₩4,352 | +0.31% | 3.7만 |
|---|
| 2026.06.12 | ₩4,686 | ₩4,926 | ₩4,298 | ₩4,379 | -6.55% | 7.7만 |
|---|
| 2026.06.11 | ₩5,099 | ₩5,206 | ₩4,752 | ₩5,059 | -0.79% | 65.2만 |
|---|
| 2026.06.10 | ₩4,432 | ₩4,872 | ₩4,339 | ₩4,686 | +5.72% | 10.4만 |
|---|
| 2026.06.09 | ₩4,298 | ₩4,939 | ₩4,058 | ₩4,766 | +10.87% | 22만 |
|---|
| 2026.06.08 | ₩4,005 | ₩5,006 | ₩4,005 | ₩4,325 | +8.00% | 36.9만 |
|---|
| 2026.06.05 | ₩4,152 | ₩4,619 | ₩3,898 | ₩3,898 | -6.11% | 8.9만 |
|---|
| 2026.06.04 | ₩4,552 | ₩4,552 | ₩4,073 | ₩4,192 | -7.92% | 11.9만 |
|---|
| 2026.06.03 | ₩4,352 | ₩4,539 | ₩4,352 | ₩4,445 | +2.15% | 5.4만 |
|---|
| 2026.06.02 | ₩4,739 | ₩4,739 | ₩4,392 | ₩4,392 | -7.32% | 11.2만 |
|---|
| 2026.06.01 | ₩5,246 | ₩5,326 | ₩4,646 | ₩4,859 | -7.38% | 29.7만 |
|---|
| 2026.05.29 | ₩5,340 | ₩6,501 | ₩4,899 | ₩5,073 | -5.00% | 1097.1만 |
|---|
| 2026.05.28 | ₩4,285 | ₩4,285 | ₩4,085 | ₩4,218 | -1.56% | 9.4만 |
|---|
| 2026.05.27 | ₩4,485 | ₩4,579 | ₩4,202 | ₩4,272 | -4.76% | 8.4만 |
|---|
| 2026.05.26 | ₩5,139 | ₩5,313 | ₩4,405 | ₩4,445 | -13.51% | 15.7만 |
|---|
| 2026.05.22 | ₩5,714 | ₩6,007 | ₩5,206 | ₩5,206 | -8.88% | 31만 |
|---|
| 2026.05.21 | ₩5,887 | ₩6,007 | ₩5,340 | ₩5,633 | -4.31% | 61.4만 |
|---|
| 2026.05.20 | ₩7,249 | ₩8,730 | ₩5,005 | ₩5,180 | -28.55% | 543.6만 |
|---|
| 2026.05.19 | ₩5,487 | ₩8,530 | ₩4,939 | ₩6,341 | +15.57% | 5191.5만 |
|---|
| 2026.05.18 | ₩4,205 | ₩4,205 | ₩3,004 | ₩3,217 | -23.49% | 22.3만 |
|---|
| 2026.05.15 | ₩4,391 | ₩4,445 | ₩3,898 | ₩4,165 | -5.14% | 7.1만 |
|---|
| 2026.05.14 | ₩4,472 | ₩4,535 | ₩4,205 | ₩4,298 | -3.88% | 4.5만 |
|---|
| 2026.05.13 | ₩4,379 | ₩4,806 | ₩4,365 | ₩4,565 | +4.27% | 9.6만 |
|---|
| 2026.05.12 | ₩4,379 | ₩4,499 | ₩4,205 | ₩4,285 | -2.13% | 6.9만 |
|---|
| 2026.05.11 | ₩4,672 | ₩4,804 | ₩4,272 | ₩4,272 | -8.57% | 5.1만 |
|---|
| 2026.05.08 | ₩4,808 | ₩5,238 | ₩4,686 | ₩4,966 | +3.28% | 10.7만 |
|---|
| 2026.05.07 | ₩4,993 | ₩5,073 | ₩4,739 | ₩4,899 | -1.87% | 5.1만 |
|---|
| 2026.05.06 | ₩4,939 | ₩5,326 | ₩4,939 | ₩5,033 | +1.89% | 6.5만 |
|---|
| 2026.05.05 | ₩5,687 | ₩6,621 | ₩4,739 | ₩5,126 | -9.86% | 39.7만 |
|---|
| 2026.05.04 | ₩5,406 | ₩5,980 | ₩5,366 | ₩5,847 | +8.15% | 20.8만 |
|---|
| 2026.05.01 | ₩5,113 | ₩5,847 | ₩4,979 | ₩5,700 | +11.49% | 31.3만 |
|---|
| 2026.04.30 | ₩4,361 | ₩7,609 | ₩4,218 | ₩5,700 | +30.70% | 885.9만 |
|---|
| 2026.04.29 | ₩4,245 | ₩4,325 | ₩4,045 | ₩4,178 | -1.57% | 2.4만 |
|---|
| 2026.04.28 | ₩4,339 | ₩4,432 | ₩4,218 | ₩4,232 | -2.46% | 3.5만 |
|---|
| 2026.04.27 | ₩4,258 | ₩4,606 | ₩4,258 | ₩4,432 | +4.08% | 5.2만 |
|---|
| 2026.04.24 | ₩4,819 | ₩5,193 | ₩3,736 | ₩4,285 | -11.08% | 17.5만 |
|---|
| 2026.04.23 | ₩5,660 | ₩5,767 | ₩4,539 | ₩4,872 | -13.92% | 15.9만 |
|---|
| 2026.04.22 | ₩5,246 | ₩6,261 | ₩5,246 | ₩5,567 | +6.11% | 17.6만 |
|---|
| 2026.04.21 | ₩5,994 | ₩6,061 | ₩5,270 | ₩5,460 | -8.91% | 10만 |
|---|
| 2026.04.20 | ₩6,781 | ₩7,329 | ₩6,207 | ₩6,261 | -7.68% | 17.9만 |
|---|
| 2026.04.17 | ₩6,354 | ₩8,877 | ₩6,154 | ₩7,836 | +23.32% | 87.8만 |
|---|
| 2026.04.16 | ₩4,939 | ₩8,744 | ₩4,579 | ₩7,422 | +50.27% | 1717.5만 |
|---|
| 2026.04.15 | ₩4,218 | ₩4,377 | ₩4,168 | ₩4,218 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩4,392 | ₩4,445 | ₩4,272 | ₩4,272 | -2.74% | 6.2만 |
|---|
| 2026.04.13 | ₩4,512 | ₩4,639 | ₩4,298 | ₩4,379 | -2.96% | 10.2만 |
|---|
| 2026.04.10 | ₩4,792 | ₩4,872 | ₩4,447 | ₩4,592 | -4.18% | 8.3만 |
|---|
| 2026.04.09 | ₩4,859 | ₩4,872 | ₩4,592 | ₩4,779 | -1.65% | 8.3만 |
|---|
| 2026.04.08 | ₩4,632 | ₩5,420 | ₩4,632 | ₩5,180 | +11.82% | 30.7만 |
|---|
| 2026.04.07 | ₩4,832 | ₩4,993 | ₩4,405 | ₩4,606 | -4.70% | 27.3만 |
|---|
| 2026.04.06 | ₩6,448 | ₩7,249 | ₩5,206 | ₩5,473 | -15.11% | 30.8만 |
|---|
| 2026.04.02 | ₩6,141 | ₩7,209 | ₩6,141 | ₩6,808 | +10.87% | 22.7만 |
|---|
| 2026.04.01 | ₩9,078 | ₩9,078 | ₩7,342 | ₩7,876 | -13.24% | 163.8만 |
|---|
| 2026.03.31 | ₩10,279 | ₩10,813 | ₩9,745 | ₩10,813 | +5.19% | 9.4만 |
|---|
| 2026.03.30 | ₩11,347 | ₩11,480 | ₩9,611 | ₩10,279 | -9.41% | 14.5만 |
|---|
| 2026.03.27 | ₩13,349 | ₩13,616 | ₩11,080 | ₩11,480 | -14.00% | 26.8만 |
|---|
| 2026.03.26 | ₩14,150 | ₩14,150 | ₩11,080 | ₩12,148 | -14.15% | 29.6만 |
|---|
| 2026.03.25 | ₩16,954 | ₩17,621 | ₩14,684 | ₩14,951 | -11.81% | 24.4만 |
|---|
| 2026.03.24 | ₩18,689 | ₩18,689 | ₩15,886 | ₩17,354 | -7.14% | 33.9만 |
|---|
| 2026.03.23 | ₩21,092 | ₩25,764 | ₩15,619 | ₩18,155 | -13.92% | 155.5만 |
|---|
| 2026.03.20 | ₩18,422 | ₩24,563 | ₩16,687 | ₩19,890 | +7.97% | 331.3만 |
|---|
| 2026.03.19 | ₩14,684 | ₩17,354 | ₩13,483 | ₩16,019 | +9.09% | 184.6만 |
|---|
| 2026.03.18 | ₩38,713 | ₩38,846 | ₩22,694 | ₩26,699 | -31.03% | 137만 |
|---|
| 2026.03.17 | ₩122,814 | ₩125,483 | ₩57,402 | ₩57,535 | -53.15% | 138.9만 |
|---|
| 2026.03.16 | ₩300,359 | ₩1,804,825 | ₩246,962 | ₩287,010 | -4.44% | 179.8만 |
|---|
| 2026.03.13 | ₩240,955 | ₩249,632 | ₩238,952 | ₩240,287 | -0.28% | 161 |
|---|
| 2026.03.12 | ₩249,632 | ₩249,632 | ₩228,273 | ₩238,952 | -4.28% | 396 |
|---|
| 2026.03.11 | ₩241,622 | ₩250,967 | ₩233,613 | ₩241,622 | 0.00% | 713 |
|---|
| 2026.03.10 | ₩249,632 | ₩249,632 | ₩226,938 | ₩244,292 | -2.14% | 409 |
|---|
| 2026.03.09 | ₩224,268 | ₩249,632 | ₩224,268 | ₩248,297 | +10.71% | 469 |
|---|
| 2026.03.06 | ₩213,589 | ₩225,603 | ₩213,589 | ₩225,603 | +5.63% | 111 |
|---|
| 2026.03.05 | ₩212,254 | ₩214,924 | ₩206,113 | ₩212,254 | 0.00% | 90 |
|---|
| 2026.03.04 | ₩205,579 | ₩211,720 | ₩205,579 | ₩211,720 | +2.99% | 90 |
|---|
| 2026.03.03 | ₩202,909 | ₩209,584 | ₩201,574 | ₩204,244 | +0.66% | 66 |
|---|
| 2026.03.02 | ₩200,240 | ₩208,249 | ₩200,240 | ₩203,577 | +1.67% | 80 |
|---|
| 2026.02.27 | ₩205,579 | ₩208,783 | ₩205,579 | ₩205,579 | 0.00% | 30 |
|---|
| 2026.02.26 | ₩201,574 | ₩208,249 | ₩200,240 | ₩205,312 | +1.85% | 86 |
|---|
| 2026.02.25 | ₩196,502 | ₩205,579 | ₩182,885 | ₩204,244 | +3.94% | 237 |
|---|
| 2026.02.24 | ₩201,040 | ₩210,919 | ₩192,230 | ₩192,230 | -4.38% | 49 |
|---|
| 2026.02.23 | ₩193,565 | ₩202,909 | ₩186,890 | ₩192,230 | -0.69% | 55 |
|---|
| 2026.02.20 | ₩197,169 | ₩197,169 | ₩183,553 | ₩186,890 | -5.21% | 61 |
|---|
| 2026.02.19 | ₩188,225 | ₩188,893 | ₩186,890 | ₩186,890 | -0.71% | 29 |
|---|
| 2026.02.18 | ₩201,040 | ₩201,307 | ₩188,225 | ₩190,895 | -5.05% | 82 |
|---|
| 2026.02.17 | ₩200,240 | ₩202,909 | ₩196,235 | ₩196,235 | -2.00% | 58 |
|---|
| 2026.02.13 | ₩192,230 | ₩202,909 | ₩189,560 | ₩197,570 | +2.78% | 56 |
|---|
| 2026.02.12 | ₩203,310 | ₩204,511 | ₩188,092 | ₩196,235 | -3.48% | 102 |
|---|
| 2026.02.11 | ₩188,225 | ₩204,244 | ₩188,225 | ₩190,895 | +1.42% | 42 |
|---|
| 2026.02.10 | ₩209,184 | ₩209,184 | ₩196,235 | ₩196,235 | -6.19% | 62 |
|---|
| 2026.02.09 | ₩198,905 | ₩209,584 | ₩194,900 | ₩200,240 | +0.67% | 26 |
|---|
| 2026.02.06 | ₩193,565 | ₩206,247 | ₩188,225 | ₩188,225 | -2.76% | 210 |
|---|
| 2026.02.05 | ₩208,249 | ₩213,589 | ₩197,570 | ₩200,240 | -3.85% | 325 |
|---|
| 2026.02.04 | ₩233,746 | ₩233,746 | ₩198,905 | ₩198,905 | -14.91% | 99 |
|---|
| 2026.02.03 | ₩204,244 | ₩225,603 | ₩204,244 | ₩220,263 | +7.84% | 177 |
|---|
| 2026.02.02 | ₩210,919 | ₩225,603 | ₩208,249 | ₩218,929 | +3.80% | 69 |
|---|
| 2026.01.30 | ₩229,608 | ₩238,952 | ₩192,230 | ₩217,594 | -5.23% | 982 |
|---|
| 2026.01.29 | ₩229,608 | ₩236,283 | ₩221,064 | ₩230,943 | +0.58% | 459 |
|---|
| 2026.01.28 | ₩220,263 | ₩239,486 | ₩220,263 | ₩228,273 | +3.64% | 667 |
|---|
| 2026.01.27 | ₩194,900 | ₩238,952 | ₩194,900 | ₩224,268 | +15.07% | 1.4천 |
|---|
| 2026.01.26 | ₩204,244 | ₩204,244 | ₩186,757 | ₩197,570 | -3.27% | 89 |
|---|
| 2026.01.23 | ₩204,244 | ₩204,244 | ₩186,890 | ₩194,900 | -4.58% | 188 |
|---|
| 2026.01.22 | ₩206,914 | ₩208,249 | ₩197,570 | ₩202,909 | -1.94% | 231 |
|---|
| 2026.01.21 | ₩206,914 | ₩206,914 | ₩194,766 | ₩201,574 | -2.58% | 111 |
|---|
| 2026.01.20 | ₩197,570 | ₩208,917 | ₩178,881 | ₩204,244 | +3.38% | 463 |
|---|
| 2026.01.16 | ₩214,657 | ₩214,657 | ₩197,570 | ₩209,584 | -2.36% | 99 |
|---|
| 2026.01.15 | ₩213,589 | ₩213,589 | ₩205,579 | ₩209,584 | -1.88% | 138 |
|---|
| 2026.01.14 | ₩197,570 | ₩208,917 | ₩197,570 | ₩205,579 | +4.05% | 104 |
|---|
| 2026.01.13 | ₩214,924 | ₩214,924 | ₩200,240 | ₩208,249 | -3.11% | 191 |
|---|
| 2026.01.12 | ₩202,909 | ₩213,589 | ₩190,895 | ₩213,589 | +5.26% | 883 |
|---|
| 2026.01.09 | ₩208,249 | ₩210,919 | ₩196,902 | ₩206,914 | -0.64% | 39 |
|---|
| 2026.01.08 | ₩200,240 | ₩220,263 | ₩196,235 | ₩210,919 | +5.33% | 433 |
|---|
| 2026.01.07 | ₩190,895 | ₩227,606 | ₩190,895 | ₩206,914 | +8.39% | 572 |
|---|
| 2026.01.06 | ₩190,094 | ₩194,900 | ₩189,560 | ₩193,565 | +1.83% | 27 |
|---|
| 2026.01.05 | ₩197,570 | ₩197,570 | ₩181,550 | ₩194,900 | -1.35% | 344 |
|---|
| 2026.01.02 | ₩186,890 | ₩196,235 | ₩186,890 | ₩196,235 | +5.00% | 33 |
|---|
| 2025.12.31 | ₩180,216 | ₩194,232 | ₩180,216 | ₩185,555 | +2.96% | 301 |
|---|
| 2025.12.30 | ₩191,562 | ₩191,562 | ₩173,541 | ₩184,220 | -3.83% | 193 |
|---|
| 2025.12.29 | ₩186,890 | ₩195,567 | ₩186,890 | ₩188,225 | +0.71% | 163 |
|---|
| 2025.12.26 | ₩188,225 | ₩201,574 | ₩185,555 | ₩200,240 | +6.38% | 540 |
|---|
| 2025.12.24 | ₩209,584 | ₩213,055 | ₩186,890 | ₩194,900 | -7.01% | 126 |
|---|
| 2025.12.23 | ₩206,914 | ₩215,591 | ₩206,914 | ₩212,254 | +2.58% | 70 |
|---|
| 2025.12.22 | ₩204,244 | ₩220,263 | ₩204,244 | ₩213,589 | +4.58% | 108 |
|---|
| 2025.12.19 | ₩209,184 | ₩210,919 | ₩202,909 | ₩210,919 | +0.83% | 132 |
|---|
| 2025.12.18 | ₩201,574 | ₩203,577 | ₩197,570 | ₩203,577 | +0.99% | 105 |
|---|
| 2025.12.17 | ₩196,235 | ₩203,176 | ₩196,235 | ₩202,909 | +3.40% | 630 |
|---|
| 2025.12.16 | ₩200,240 | ₩200,240 | ₩196,235 | ₩198,905 | -0.67% | 66 |
|---|
| 2025.12.15 | ₩206,914 | ₩206,914 | ₩193,565 | ₩196,235 | -5.16% | 251 |
|---|
| 2025.12.12 | ₩202,909 | ₩212,254 | ₩199,839 | ₩212,254 | +4.61% | 106 |
|---|
| 2025.12.11 | ₩192,230 | ₩205,713 | ₩192,230 | ₩202,909 | +5.56% | 196 |
|---|
| 2025.12.10 | ₩210,919 | ₩210,919 | ₩191,696 | ₩198,905 | -5.70% | 156 |
|---|
| 2025.12.09 | ₩192,230 | ₩212,254 | ₩192,230 | ₩212,254 | +10.42% | 193 |
|---|
| 2025.12.08 | ₩196,235 | ₩213,589 | ₩188,225 | ₩202,909 | +3.40% | 510 |
|---|
| 2025.12.05 | ₩194,900 | ₩216,259 | ₩194,900 | ₩209,584 | +7.53% | 862 |
|---|
| 2025.12.04 | ₩202,909 | ₩224,268 | ₩184,220 | ₩216,259 | +6.58% | 1만 |
|---|
| 2025.12.03 | ₩181,550 | ₩188,225 | ₩169,536 | ₩185,555 | +2.21% | 2.7만 |
|---|
| 2025.12.02 | ₩165,531 | ₩190,895 | ₩157,522 | ₩176,878 | +6.85% | 458 |
|---|
| 2025.12.01 | ₩160,192 | ₩169,803 | ₩137,498 | ₩153,517 | -4.17% | 319 |
|---|
| 2025.11.28 | ₩198,905 | ₩205,579 | ₩160,192 | ₩170,871 | -14.09% | 622 |
|---|
| 2025.11.26 | ₩180,216 | ₩205,579 | ₩180,216 | ₩197,570 | +9.63% | 141 |
|---|
| 2025.11.25 | ₩186,890 | ₩192,230 | ₩184,220 | ₩189,961 | +1.64% | 48 |
|---|
| 2025.11.24 | ₩184,220 | ₩184,220 | ₩182,885 | ₩182,885 | -0.72% | 22 |
|---|
| 2025.11.21 | ₩193,698 | ₩194,900 | ₩181,417 | ₩182,885 | -5.58% | 151 |
|---|
| 2025.11.20 | ₩190,895 | ₩198,771 | ₩180,216 | ₩194,633 | +1.96% | 221 |
|---|
| 2025.11.19 | ₩200,240 | ₩209,851 | ₩161,527 | ₩190,895 | -4.67% | 149 |
|---|
| 2025.11.18 | ₩224,402 | ₩224,402 | ₩190,895 | ₩202,909 | -9.58% | 209 |
|---|
| 2025.11.17 | ₩217,594 | ₩226,938 | ₩211,586 | ₩216,259 | -0.61% | 91 |
|---|
| 2025.11.14 | ₩209,584 | ₩234,280 | ₩209,584 | ₩219,863 | +4.90% | 52 |
|---|
| 2025.11.13 | ₩216,259 | ₩232,278 | ₩213,589 | ₩213,589 | -1.23% | 155 |
|---|
| 2025.11.12 | ₩213,589 | ₩226,938 | ₩213,589 | ₩215,591 | +0.94% | 116 |
|---|
| 2025.11.11 | ₩214,924 | ₩217,594 | ₩193,565 | ₩193,565 | -9.94% | 135 |
|---|
| 2025.11.10 | ₩206,914 | ₩222,399 | ₩198,905 | ₩219,596 | +6.13% | 96 |
|---|
| 2025.11.07 | ₩213,589 | ₩213,722 | ₩202,909 | ₩206,914 | -3.13% | 131 |
|---|
| 2025.11.06 | ₩222,933 | ₩236,149 | ₩217,594 | ₩219,596 | -1.50% | 99 |
|---|
| 2025.11.05 | ₩213,589 | ₩227,339 | ₩213,589 | ₩217,594 | +1.88% | 212 |
|---|
| 2025.11.04 | ₩201,574 | ₩216,259 | ₩201,574 | ₩213,589 | +5.96% | 45 |
|---|
| 2025.11.03 | ₩213,589 | ₩218,128 | ₩193,431 | ₩209,584 | -1.88% | 228 |
|---|
| 2025.10.31 | ₩205,579 | ₩240,154 | ₩205,579 | ₩218,929 | +6.49% | 132 |
|---|
| 2025.10.30 | ₩224,268 | ₩236,950 | ₩204,244 | ₩204,244 | -8.93% | 180 |
|---|
| 2025.10.29 | ₩230,275 | ₩232,278 | ₩214,924 | ₩228,407 | -0.81% | 76 |
|---|
| 2025.10.28 | ₩221,598 | ₩236,283 | ₩221,598 | ₩232,278 | +4.82% | 109 |
|---|
| 2025.10.27 | ₩247,229 | ₩248,297 | ₩216,259 | ₩226,938 | -8.21% | 566 |
|---|
| 2025.10.24 | ₩237,751 | ₩249,632 | ₩236,283 | ₩245,627 | +3.31% | 174 |
|---|
| 2025.10.23 | ₩245,627 | ₩250,967 | ₩224,268 | ₩230,943 | -5.98% | 151 |
|---|
| 2025.10.22 | ₩244,292 | ₩251,367 | ₩234,948 | ₩240,821 | -1.42% | 106 |
|---|
| 2025.10.21 | ₩245,627 | ₩251,901 | ₩244,292 | ₩249,632 | +1.63% | 59 |
|---|
| 2025.10.20 | ₩240,287 | ₩256,307 | ₩234,948 | ₩252,168 | +4.94% | 143 |
|---|
| 2025.10.17 | ₩246,962 | ₩249,498 | ₩240,287 | ₩249,498 | +1.03% | 81 |
|---|
| 2025.10.16 | ₩255,639 | ₩258,976 | ₩246,962 | ₩252,969 | -1.04% | 86 |
|---|
| 2025.10.15 | ₩244,292 | ₩253,637 | ₩244,292 | ₩248,297 | +1.64% | 117 |
|---|
| 2025.10.14 | ₩256,307 | ₩256,307 | ₩240,287 | ₩242,957 | -5.21% | 151 |
|---|
| 2025.10.13 | ₩269,656 | ₩269,656 | ₩248,297 | ₩252,302 | -6.44% | 281 |
|---|
| 2025.10.10 | ₩272,993 | ₩278,733 | ₩246,962 | ₩264,316 | -3.18% | 159 |
|---|