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 | ₩2,963 | ₩2,969 | ₩2,843 | ₩2,856 | -3.60% | 3.8만 |
| 2026.10.08 | ₩3,043 | ₩3,068 | ₩2,883 | ₩2,936 | -3.51% | 3.6만 |
| 2026.10.07 | ₩3,109 | ₩3,163 | ₩3,069 | ₩3,069 | -1.29% | 4.3만 |
| 2026.10.06 | ₩3,163 | ₩3,256 | ₩3,136 | ₩3,136 | -0.84% | 3.5만 |
| 2026.10.05 | ₩3,123 | ₩3,190 | ₩3,069 | ₩3,150 | +0.85% | 2.1만 |
| 2026.10.02 | ₩3,152 | ₩3,216 | ₩3,150 | ₩3,183 | +0.97% | 1.6만 |
| 2026.10.01 | ₩3,283 | ₩3,283 | ₩3,123 | ₩3,176 | -3.25% | 2.6만 |
| 2026.09.30 | ₩3,190 | ₩3,203 | ₩3,163 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,163 |
| -0.84% |
| 1.2만 |
| 2026.09.29 | ₩3,204 | ₩3,250 | ₩3,163 | ₩3,163 | -1.29% | 2.9만 |
|---|
| 2026.09.28 | ₩3,296 | ₩3,296 | ₩3,164 | ₩3,203 | -2.83% | 4.7만 |
|---|
| 2026.09.25 | ₩3,310 | ₩3,510 | ₩3,218 | ₩3,363 | +1.61% | 41.7만 |
|---|
| 2026.09.24 | ₩3,243 | ₩3,350 | ₩3,136 | ₩3,270 | +0.82% | 12.3만 |
|---|
| 2026.09.23 | ₩3,163 | ₩3,306 | ₩3,163 | ₩3,216 | +1.69% | 145.5만 |
|---|
| 2026.09.22 | ₩3,243 | ₩3,283 | ₩3,136 | ₩3,136 | -3.29% | 4만 |
|---|
| 2026.09.21 | ₩3,163 | ₩3,270 | ₩3,124 | ₩3,190 | +0.84% | 3.4만 |
|---|
| 2026.09.18 | ₩3,109 | ₩3,230 | ₩3,096 | ₩3,123 | +0.43% | 4.3만 |
|---|
| 2026.09.17 | ₩3,243 | ₩3,416 | ₩3,136 | ₩3,136 | -3.29% | 15.3만 |
|---|
| 2026.09.16 | ₩3,270 | ₩3,670 | ₩3,176 | ₩3,363 | +2.86% | 75.9만 |
|---|
| 2026.09.15 | ₩3,150 | ₩3,210 | ₩3,125 | ₩3,136 | -0.42% | 93.5만 |
|---|
| 2026.09.14 | ₩3,109 | ₩3,230 | ₩3,089 | ₩3,176 | +2.15% | 4.7만 |
|---|
| 2026.09.11 | ₩3,085 | ₩3,164 | ₩3,043 | ₩3,083 | -0.09% | 4.3만 |
|---|
| 2026.09.10 | ₩3,136 | ₩3,136 | ₩3,069 | ₩3,083 | -1.70% | 3.8만 |
|---|
| 2026.09.09 | ₩3,069 | ₩3,270 | ₩3,069 | ₩3,176 | +3.48% | 8.7만 |
|---|
| 2026.09.08 | ₩3,123 | ₩3,230 | ₩3,083 | ₩3,083 | -1.28% | 3.4만 |
|---|
| 2026.09.04 | ₩3,150 | ₩3,198 | ₩3,083 | ₩3,123 | -0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩3,243 | ₩3,256 | ₩3,150 | ₩3,190 | -1.65% | 5.8만 |
|---|
| 2026.09.02 | ₩3,243 | ₩3,283 | ₩3,136 | ₩3,136 | -3.29% | 7.9만 |
|---|
| 2026.09.01 | ₩3,363 | ₩3,363 | ₩3,256 | ₩3,256 | -3.17% | 9.6만 |
|---|
| 2026.08.31 | ₩3,523 | ₩3,550 | ₩3,336 | ₩3,350 | -4.92% | 21.7만 |
|---|
| 2026.08.28 | ₩4,017 | ₩4,158 | ₩3,617 | ₩3,723 | -7.31% | 62.6만 |
|---|
| 2026.08.27 | ₩4,337 | ₩4,924 | ₩4,084 | ₩4,417 | +1.85% | 1607.3만 |
|---|
| 2026.08.26 | ₩3,296 | ₩3,310 | ₩3,247 | ₩3,310 | +0.40% | 1263.5만 |
|---|
| 2026.08.25 | ₩3,304 | ₩3,336 | ₩3,270 | ₩3,296 | -0.24% | 8.9천 |
|---|
| 2026.08.24 | ₩3,270 | ₩3,430 | ₩3,270 | ₩3,270 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩3,296 | ₩3,390 | ₩3,256 | ₩3,256 | -1.21% | 1만 |
|---|
| 2026.08.20 | ₩3,336 | ₩3,403 | ₩3,256 | ₩3,270 | -2.00% | 4.9만 |
|---|
| 2026.08.19 | ₩3,430 | ₩3,510 | ₩3,410 | ₩3,416 | -0.39% | 2.5만 |
|---|
| 2026.08.18 | ₩3,443 | ₩3,603 | ₩3,390 | ₩3,470 | +0.78% | 3.7만 |
|---|
| 2026.08.17 | ₩3,416 | ₩3,669 | ₩3,403 | ₩3,416 | 0.00% | 3.4만 |
|---|
| 2026.08.14 | ₩3,444 | ₩3,550 | ₩3,411 | ₩3,416 | -0.81% | 5.4만 |
|---|
| 2026.08.13 | ₩3,550 | ₩3,630 | ₩3,483 | ₩3,483 | -1.88% | 3만 |
|---|
| 2026.08.12 | ₩3,683 | ₩3,825 | ₩3,470 | ₩3,550 | -3.62% | 8.5만 |
|---|
| 2026.08.11 | ₩3,537 | ₩4,417 | ₩3,310 | ₩3,884 | +9.81% | 58.9만 |
|---|
| 2026.08.10 | ₩3,483 | ₩3,683 | ₩3,470 | ₩3,577 | +2.68% | 4.9만 |
|---|
| 2026.08.07 | ₩3,483 | ₩3,657 | ₩3,203 | ₩3,470 | -0.38% | 9.4만 |
|---|
| 2026.08.06 | ₩3,510 | ₩3,843 | ₩3,470 | ₩3,643 | +3.80% | 14.5만 |
|---|
| 2026.08.05 | ₩3,390 | ₩3,630 | ₩3,244 | ₩3,510 | +3.54% | 9.7만 |
|---|
| 2026.08.04 | ₩3,403 | ₩3,443 | ₩3,310 | ₩3,336 | -1.96% | 2.5만 |
|---|
| 2026.08.03 | ₩3,243 | ₩3,496 | ₩3,243 | ₩3,496 | +7.82% | 3.2만 |
|---|
| 2026.07.31 | ₩3,263 | ₩3,443 | ₩3,150 | ₩3,336 | +2.25% | 7.5만 |
|---|
| 2026.07.30 | ₩3,323 | ₩3,424 | ₩3,296 | ₩3,296 | -0.80% | 1.6만 |
|---|
| 2026.07.29 | ₩3,430 | ₩3,496 | ₩3,270 | ₩3,323 | -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 | ₩3,430 | -1.91% | 5.1만 |
|---|
| 2026.07.24 | ₩3,577 | ₩3,857 | ₩3,203 | ₩3,537 | -1.12% | 22.9만 |
|---|
| 2026.07.23 | ₩3,603 | ₩3,737 | ₩3,310 | ₩3,323 | -7.78% | 15.1만 |
|---|
| 2026.07.22 | ₩3,390 | ₩3,683 | ₩3,203 | ₩3,430 | +1.18% | 56.9만 |
|---|
| 2026.07.21 | ₩3,523 | ₩3,910 | ₩3,243 | ₩3,577 | +1.52% | 101만 |
|---|
| 2026.07.20 | ₩4,524 | ₩4,524 | ₩4,097 | ₩4,204 | -7.08% | 2.9만 |
|---|
| 2026.07.17 | ₩4,391 | ₩4,658 | ₩4,244 | ₩4,404 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩4,484 | ₩4,551 | ₩4,351 | ₩4,511 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩4,644 | ₩4,738 | ₩4,551 | ₩4,591 | -1.15% | 2.6만 |
|---|
| 2026.07.14 | ₩4,804 | ₩4,938 | ₩4,404 | ₩4,604 | -4.17% | 5.9만 |
|---|
| 2026.07.13 | ₩4,911 | ₩4,911 | ₩4,577 | ₩4,844 | -1.36% | 8.4만 |
|---|
| 2026.07.10 | ₩5,258 | ₩5,277 | ₩4,684 | ₩5,191 | -1.27% | 69.8만 |
|---|
| 2026.07.09 | ₩4,618 | ₩4,684 | ₩4,271 | ₩4,431 | -4.05% | 72.3만 |
|---|
| 2026.07.08 | ₩4,698 | ₩4,778 | ₩4,564 | ₩4,724 | +0.57% | 4.9만 |
|---|
| 2026.07.07 | ₩5,111 | ₩5,178 | ₩4,431 | ₩4,738 | -7.31% | 7.5만 |
|---|
| 2026.07.06 | ₩5,125 | ₩5,672 | ₩4,858 | ₩5,338 | +4.17% | 21.4만 |
|---|
| 2026.07.02 | ₩4,978 | ₩4,978 | ₩4,724 | ₩4,858 | -2.41% | 6.8만 |
|---|
| 2026.07.01 | ₩5,085 | ₩5,085 | ₩4,698 | ₩4,898 | -3.67% | 4.3만 |
|---|
| 2026.06.30 | ₩4,938 | ₩5,258 | ₩4,671 | ₩5,005 | +1.35% | 6.6만 |
|---|
| 2026.06.29 | ₩5,311 | ₩5,405 | ₩4,664 | ₩5,178 | -2.51% | 68만 |
|---|
| 2026.06.26 | ₩4,604 | ₩4,604 | ₩4,404 | ₩4,484 | -2.61% | 14.7만 |
|---|
| 2026.06.25 | ₩4,804 | ₩4,804 | ₩4,444 | ₩4,711 | -1.94% | 7.5만 |
|---|
| 2026.06.24 | ₩4,884 | ₩5,125 | ₩4,605 | ₩5,018 | +2.73% | 277.3만 |
|---|
| 2026.06.23 | ₩4,844 | ₩4,844 | ₩4,404 | ₩4,751 | -1.93% | 93.1만 |
|---|
| 2026.06.22 | ₩4,577 | ₩4,698 | ₩4,537 | ₩4,671 | +2.04% | 8.2만 |
|---|
| 2026.06.18 | ₩4,577 | ₩4,577 | ₩4,297 | ₩4,457 | -2.62% | 9.6만 |
|---|
| 2026.06.17 | ₩4,818 | ₩4,818 | ₩4,484 | ₩4,684 | -2.77% | 17.4만 |
|---|
| 2026.06.16 | ₩5,151 | ₩5,965 | ₩4,658 | ₩4,671 | -9.33% | 1209.7만 |
|---|
| 2026.06.15 | ₩4,337 | ₩4,564 | ₩4,337 | ₩4,351 | +0.31% | 3.7만 |
|---|
| 2026.06.12 | ₩4,684 | ₩4,924 | ₩4,297 | ₩4,377 | -6.55% | 7.7만 |
|---|
| 2026.06.11 | ₩5,098 | ₩5,205 | ₩4,751 | ₩5,058 | -0.79% | 65.2만 |
|---|
| 2026.06.10 | ₩4,431 | ₩4,871 | ₩4,337 | ₩4,684 | +5.72% | 10.4만 |
|---|
| 2026.06.09 | ₩4,297 | ₩4,938 | ₩4,057 | ₩4,764 | +10.87% | 22만 |
|---|
| 2026.06.08 | ₩4,004 | ₩5,005 | ₩4,004 | ₩4,324 | +8.00% | 36.9만 |
|---|
| 2026.06.05 | ₩4,150 | ₩4,618 | ₩3,897 | ₩3,897 | -6.11% | 8.9만 |
|---|
| 2026.06.04 | ₩4,551 | ₩4,551 | ₩4,072 | ₩4,190 | -7.92% | 11.9만 |
|---|
| 2026.06.03 | ₩4,351 | ₩4,537 | ₩4,351 | ₩4,444 | +2.15% | 5.4만 |
|---|
| 2026.06.02 | ₩4,738 | ₩4,738 | ₩4,391 | ₩4,391 | -7.32% | 11.2만 |
|---|
| 2026.06.01 | ₩5,245 | ₩5,325 | ₩4,644 | ₩4,858 | -7.38% | 29.7만 |
|---|
| 2026.05.29 | ₩5,338 | ₩6,499 | ₩4,898 | ₩5,071 | -5.00% | 1097.1만 |
|---|
| 2026.05.28 | ₩4,284 | ₩4,284 | ₩4,084 | ₩4,217 | -1.56% | 9.4만 |
|---|
| 2026.05.27 | ₩4,484 | ₩4,577 | ₩4,201 | ₩4,271 | -4.76% | 8.4만 |
|---|
| 2026.05.26 | ₩5,138 | ₩5,311 | ₩4,404 | ₩4,444 | -13.51% | 15.7만 |
|---|
| 2026.05.22 | ₩5,712 | ₩6,005 | ₩5,205 | ₩5,205 | -8.88% | 31만 |
|---|
| 2026.05.21 | ₩5,885 | ₩6,005 | ₩5,338 | ₩5,632 | -4.31% | 61.4만 |
|---|
| 2026.05.20 | ₩7,247 | ₩8,728 | ₩5,003 | ₩5,178 | -28.55% | 543.6만 |
|---|
| 2026.05.19 | ₩5,485 | ₩8,528 | ₩4,938 | ₩6,339 | +15.57% | 5191.5만 |
|---|
| 2026.05.18 | ₩4,204 | ₩4,204 | ₩3,003 | ₩3,216 | -23.49% | 22.3만 |
|---|
| 2026.05.15 | ₩4,389 | ₩4,444 | ₩3,897 | ₩4,164 | -5.14% | 7.1만 |
|---|
| 2026.05.14 | ₩4,471 | ₩4,533 | ₩4,204 | ₩4,297 | -3.88% | 4.5만 |
|---|
| 2026.05.13 | ₩4,377 | ₩4,804 | ₩4,364 | ₩4,564 | +4.27% | 9.6만 |
|---|
| 2026.05.12 | ₩4,377 | ₩4,497 | ₩4,204 | ₩4,284 | -2.13% | 6.9만 |
|---|
| 2026.05.11 | ₩4,671 | ₩4,803 | ₩4,271 | ₩4,271 | -8.57% | 5.1만 |
|---|
| 2026.05.08 | ₩4,807 | ₩5,237 | ₩4,684 | ₩4,964 | +3.28% | 10.7만 |
|---|
| 2026.05.07 | ₩4,991 | ₩5,071 | ₩4,738 | ₩4,898 | -1.87% | 5.1만 |
|---|
| 2026.05.06 | ₩4,938 | ₩5,325 | ₩4,938 | ₩5,031 | +1.89% | 6.5만 |
|---|
| 2026.05.05 | ₩5,685 | ₩6,619 | ₩4,738 | ₩5,125 | -9.86% | 39.7만 |
|---|
| 2026.05.04 | ₩5,405 | ₩5,979 | ₩5,365 | ₩5,845 | +8.15% | 20.8만 |
|---|
| 2026.05.01 | ₩5,111 | ₩5,845 | ₩4,978 | ₩5,698 | +11.49% | 31.3만 |
|---|
| 2026.04.30 | ₩4,360 | ₩7,607 | ₩4,217 | ₩5,698 | +30.70% | 885.9만 |
|---|
| 2026.04.29 | ₩4,244 | ₩4,324 | ₩4,044 | ₩4,177 | -1.57% | 2.4만 |
|---|
| 2026.04.28 | ₩4,337 | ₩4,431 | ₩4,217 | ₩4,230 | -2.46% | 3.5만 |
|---|
| 2026.04.27 | ₩4,257 | ₩4,604 | ₩4,257 | ₩4,431 | +4.08% | 5.2만 |
|---|
| 2026.04.24 | ₩4,818 | ₩5,191 | ₩3,735 | ₩4,284 | -11.08% | 17.5만 |
|---|
| 2026.04.23 | ₩5,658 | ₩5,765 | ₩4,537 | ₩4,871 | -13.92% | 15.9만 |
|---|
| 2026.04.22 | ₩5,245 | ₩6,259 | ₩5,245 | ₩5,565 | +6.11% | 17.6만 |
|---|
| 2026.04.21 | ₩5,992 | ₩6,059 | ₩5,269 | ₩5,458 | -8.91% | 10만 |
|---|
| 2026.04.20 | ₩6,779 | ₩7,327 | ₩6,206 | ₩6,259 | -7.68% | 17.9만 |
|---|
| 2026.04.17 | ₩6,352 | ₩8,875 | ₩6,152 | ₩7,834 | +23.32% | 87.8만 |
|---|
| 2026.04.16 | ₩4,938 | ₩8,741 | ₩4,577 | ₩7,420 | +50.27% | 1717.5만 |
|---|
| 2026.04.15 | ₩4,217 | ₩4,376 | ₩4,166 | ₩4,217 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩4,391 | ₩4,444 | ₩4,271 | ₩4,271 | -2.74% | 6.2만 |
|---|
| 2026.04.13 | ₩4,511 | ₩4,638 | ₩4,297 | ₩4,377 | -2.96% | 10.2만 |
|---|
| 2026.04.10 | ₩4,791 | ₩4,871 | ₩4,445 | ₩4,591 | -4.18% | 8.3만 |
|---|
| 2026.04.09 | ₩4,858 | ₩4,871 | ₩4,591 | ₩4,778 | -1.65% | 8.3만 |
|---|
| 2026.04.08 | ₩4,631 | ₩5,418 | ₩4,631 | ₩5,178 | +11.82% | 30.7만 |
|---|
| 2026.04.07 | ₩4,831 | ₩4,991 | ₩4,404 | ₩4,604 | -4.70% | 27.3만 |
|---|
| 2026.04.06 | ₩6,446 | ₩7,247 | ₩5,205 | ₩5,472 | -15.11% | 30.8만 |
|---|
| 2026.04.02 | ₩6,139 | ₩7,207 | ₩6,139 | ₩6,806 | +10.87% | 22.7만 |
|---|
| 2026.04.01 | ₩9,075 | ₩9,075 | ₩7,340 | ₩7,874 | -13.24% | 163.8만 |
|---|
| 2026.03.31 | ₩10,276 | ₩10,810 | ₩9,742 | ₩10,810 | +5.19% | 9.4만 |
|---|
| 2026.03.30 | ₩11,344 | ₩11,477 | ₩9,609 | ₩10,276 | -9.41% | 14.5만 |
|---|
| 2026.03.27 | ₩13,345 | ₩13,612 | ₩11,077 | ₩11,477 | -14.00% | 26.8만 |
|---|
| 2026.03.26 | ₩14,146 | ₩14,146 | ₩11,077 | ₩12,144 | -14.15% | 29.6만 |
|---|
| 2026.03.25 | ₩16,949 | ₩17,616 | ₩14,680 | ₩14,947 | -11.81% | 24.4만 |
|---|
| 2026.03.24 | ₩18,684 | ₩18,684 | ₩15,881 | ₩17,349 | -7.14% | 33.9만 |
|---|
| 2026.03.23 | ₩21,086 | ₩25,757 | ₩15,614 | ₩18,150 | -13.92% | 155.5만 |
|---|
| 2026.03.20 | ₩18,417 | ₩24,556 | ₩16,682 | ₩19,885 | +7.97% | 331.3만 |
|---|
| 2026.03.19 | ₩14,680 | ₩17,349 | ₩13,479 | ₩16,014 | +9.09% | 184.6만 |
|---|
| 2026.03.18 | ₩38,702 | ₩38,835 | ₩22,687 | ₩26,691 | -31.03% | 137만 |
|---|
| 2026.03.17 | ₩122,778 | ₩125,447 | ₩57,385 | ₩57,519 | -53.15% | 138.9만 |
|---|
| 2026.03.16 | ₩300,272 | ₩1,804,298 | ₩246,890 | ₩286,926 | -4.44% | 179.8만 |
|---|
| 2026.03.13 | ₩240,884 | ₩249,559 | ₩238,883 | ₩240,217 | -0.28% | 161 |
|---|
| 2026.03.12 | ₩249,559 | ₩249,559 | ₩228,206 | ₩238,883 | -4.28% | 396 |
|---|
| 2026.03.11 | ₩241,552 | ₩250,894 | ₩233,545 | ₩241,552 | 0.00% | 713 |
|---|
| 2026.03.10 | ₩249,559 | ₩249,559 | ₩226,872 | ₩244,221 | -2.14% | 409 |
|---|
| 2026.03.09 | ₩224,203 | ₩249,559 | ₩224,203 | ₩248,224 | +10.71% | 469 |
|---|
| 2026.03.06 | ₩213,526 | ₩225,537 | ₩213,526 | ₩225,537 | +5.63% | 111 |
|---|
| 2026.03.05 | ₩212,192 | ₩214,861 | ₩206,053 | ₩212,192 | 0.00% | 90 |
|---|
| 2026.03.04 | ₩205,519 | ₩211,658 | ₩205,519 | ₩211,658 | +2.99% | 90 |
|---|
| 2026.03.03 | ₩202,850 | ₩209,523 | ₩201,516 | ₩204,185 | +0.66% | 66 |
|---|
| 2026.03.02 | ₩200,181 | ₩208,188 | ₩200,181 | ₩203,517 | +1.67% | 80 |
|---|
| 2026.02.27 | ₩205,519 | ₩208,722 | ₩205,519 | ₩205,519 | 0.00% | 30 |
|---|
| 2026.02.26 | ₩201,516 | ₩208,188 | ₩200,181 | ₩205,252 | +1.85% | 86 |
|---|
| 2026.02.25 | ₩196,444 | ₩205,519 | ₩182,832 | ₩204,185 | +3.94% | 237 |
|---|
| 2026.02.24 | ₩200,982 | ₩210,857 | ₩192,174 | ₩192,174 | -4.38% | 49 |
|---|
| 2026.02.23 | ₩193,508 | ₩202,850 | ₩186,836 | ₩192,174 | -0.69% | 55 |
|---|
| 2026.02.20 | ₩197,112 | ₩197,112 | ₩183,499 | ₩186,836 | -5.21% | 61 |
|---|
| 2026.02.19 | ₩188,170 | ₩188,837 | ₩186,836 | ₩186,836 | -0.71% | 29 |
|---|
| 2026.02.18 | ₩200,982 | ₩201,249 | ₩188,170 | ₩190,839 | -5.05% | 82 |
|---|
| 2026.02.17 | ₩200,181 | ₩202,850 | ₩196,177 | ₩196,177 | -2.00% | 58 |
|---|
| 2026.02.13 | ₩192,174 | ₩202,850 | ₩189,505 | ₩197,512 | +2.78% | 56 |
|---|
| 2026.02.12 | ₩203,250 | ₩204,452 | ₩188,037 | ₩196,177 | -3.48% | 102 |
|---|
| 2026.02.11 | ₩188,170 | ₩204,185 | ₩188,170 | ₩190,839 | +1.42% | 42 |
|---|
| 2026.02.10 | ₩209,122 | ₩209,122 | ₩196,177 | ₩196,177 | -6.19% | 62 |
|---|
| 2026.02.09 | ₩198,846 | ₩209,523 | ₩194,843 | ₩200,181 | +0.67% | 26 |
|---|
| 2026.02.06 | ₩193,508 | ₩206,186 | ₩188,170 | ₩188,170 | -2.76% | 210 |
|---|
| 2026.02.05 | ₩208,188 | ₩213,526 | ₩197,512 | ₩200,181 | -3.85% | 325 |
|---|
| 2026.02.04 | ₩233,678 | ₩233,678 | ₩198,846 | ₩198,846 | -14.91% | 99 |
|---|
| 2026.02.03 | ₩204,185 | ₩225,537 | ₩204,185 | ₩220,199 | +7.84% | 177 |
|---|
| 2026.02.02 | ₩210,857 | ₩225,537 | ₩208,188 | ₩218,865 | +3.80% | 69 |
|---|
| 2026.01.30 | ₩229,541 | ₩238,883 | ₩192,174 | ₩217,530 | -5.23% | 982 |
|---|
| 2026.01.29 | ₩229,541 | ₩236,214 | ₩221,000 | ₩230,875 | +0.58% | 459 |
|---|
| 2026.01.28 | ₩220,199 | ₩239,416 | ₩220,199 | ₩228,206 | +3.64% | 667 |
|---|
| 2026.01.27 | ₩194,843 | ₩238,883 | ₩194,843 | ₩224,203 | +15.07% | 1.4천 |
|---|
| 2026.01.26 | ₩204,185 | ₩204,185 | ₩186,702 | ₩197,512 | -3.27% | 89 |
|---|
| 2026.01.23 | ₩204,185 | ₩204,185 | ₩186,836 | ₩194,843 | -4.58% | 188 |
|---|
| 2026.01.22 | ₩206,854 | ₩208,188 | ₩197,512 | ₩202,850 | -1.94% | 231 |
|---|
| 2026.01.21 | ₩206,854 | ₩206,854 | ₩194,709 | ₩201,516 | -2.58% | 111 |
|---|
| 2026.01.20 | ₩197,512 | ₩208,856 | ₩178,828 | ₩204,185 | +3.38% | 463 |
|---|
| 2026.01.16 | ₩214,594 | ₩214,594 | ₩197,512 | ₩209,523 | -2.36% | 99 |
|---|
| 2026.01.15 | ₩213,526 | ₩213,526 | ₩205,519 | ₩209,523 | -1.88% | 138 |
|---|
| 2026.01.14 | ₩197,512 | ₩208,856 | ₩197,512 | ₩205,519 | +4.05% | 104 |
|---|
| 2026.01.13 | ₩214,861 | ₩214,861 | ₩200,181 | ₩208,188 | -3.11% | 191 |
|---|
| 2026.01.12 | ₩202,850 | ₩213,526 | ₩190,839 | ₩213,526 | +5.26% | 883 |
|---|
| 2026.01.09 | ₩208,188 | ₩210,857 | ₩196,845 | ₩206,854 | -0.64% | 39 |
|---|
| 2026.01.08 | ₩200,181 | ₩220,199 | ₩196,177 | ₩210,857 | +5.33% | 433 |
|---|
| 2026.01.07 | ₩190,839 | ₩227,539 | ₩190,839 | ₩206,854 | +8.39% | 572 |
|---|
| 2026.01.06 | ₩190,038 | ₩194,843 | ₩189,505 | ₩193,508 | +1.83% | 27 |
|---|
| 2026.01.05 | ₩197,512 | ₩197,512 | ₩181,497 | ₩194,843 | -1.35% | 344 |
|---|
| 2026.01.02 | ₩186,836 | ₩196,177 | ₩186,836 | ₩196,177 | +5.00% | 33 |
|---|
| 2025.12.31 | ₩180,163 | ₩194,176 | ₩180,163 | ₩185,501 | +2.96% | 301 |
|---|
| 2025.12.30 | ₩191,506 | ₩191,506 | ₩173,490 | ₩184,167 | -3.83% | 193 |
|---|
| 2025.12.29 | ₩186,836 | ₩195,510 | ₩186,836 | ₩188,170 | +0.71% | 163 |
|---|
| 2025.12.26 | ₩188,170 | ₩201,516 | ₩185,501 | ₩200,181 | +6.38% | 540 |
|---|
| 2025.12.24 | ₩209,523 | ₩212,993 | ₩186,836 | ₩194,843 | -7.01% | 126 |
|---|
| 2025.12.23 | ₩206,854 | ₩215,528 | ₩206,854 | ₩212,192 | +2.58% | 70 |
|---|
| 2025.12.22 | ₩204,185 | ₩220,199 | ₩204,185 | ₩213,526 | +4.58% | 108 |
|---|
| 2025.12.19 | ₩209,122 | ₩210,857 | ₩202,850 | ₩210,857 | +0.83% | 132 |
|---|
| 2025.12.18 | ₩201,516 | ₩203,517 | ₩197,512 | ₩203,517 | +0.99% | 105 |
|---|
| 2025.12.17 | ₩196,177 | ₩203,117 | ₩196,177 | ₩202,850 | +3.40% | 630 |
|---|
| 2025.12.16 | ₩200,181 | ₩200,181 | ₩196,177 | ₩198,846 | -0.67% | 66 |
|---|
| 2025.12.15 | ₩206,854 | ₩206,854 | ₩193,508 | ₩196,177 | -5.16% | 251 |
|---|
| 2025.12.12 | ₩202,850 | ₩212,192 | ₩199,781 | ₩212,192 | +4.61% | 106 |
|---|
| 2025.12.11 | ₩192,174 | ₩205,653 | ₩192,174 | ₩202,850 | +5.56% | 196 |
|---|
| 2025.12.10 | ₩210,857 | ₩210,857 | ₩191,640 | ₩198,846 | -5.70% | 156 |
|---|
| 2025.12.09 | ₩192,174 | ₩212,192 | ₩192,174 | ₩212,192 | +10.42% | 193 |
|---|
| 2025.12.08 | ₩196,177 | ₩213,526 | ₩188,170 | ₩202,850 | +3.40% | 510 |
|---|
| 2025.12.05 | ₩194,843 | ₩216,195 | ₩194,843 | ₩209,523 | +7.53% | 862 |
|---|
| 2025.12.04 | ₩202,850 | ₩224,203 | ₩184,167 | ₩216,195 | +6.58% | 1만 |
|---|
| 2025.12.03 | ₩181,497 | ₩188,170 | ₩169,487 | ₩185,501 | +2.21% | 2.7만 |
|---|
| 2025.12.02 | ₩165,483 | ₩190,839 | ₩157,476 | ₩176,827 | +6.85% | 458 |
|---|
| 2025.12.01 | ₩160,145 | ₩169,753 | ₩137,458 | ₩153,472 | -4.17% | 319 |
|---|
| 2025.11.28 | ₩198,846 | ₩205,519 | ₩160,145 | ₩170,821 | -14.09% | 622 |
|---|
| 2025.11.26 | ₩180,163 | ₩205,519 | ₩180,163 | ₩197,512 | +9.63% | 141 |
|---|
| 2025.11.25 | ₩186,836 | ₩192,174 | ₩184,167 | ₩189,905 | +1.64% | 48 |
|---|
| 2025.11.24 | ₩184,167 | ₩184,167 | ₩182,832 | ₩182,832 | -0.72% | 22 |
|---|
| 2025.11.21 | ₩193,642 | ₩194,843 | ₩181,364 | ₩182,832 | -5.58% | 151 |
|---|
| 2025.11.20 | ₩190,839 | ₩198,713 | ₩180,163 | ₩194,576 | +1.96% | 221 |
|---|
| 2025.11.19 | ₩200,181 | ₩209,790 | ₩161,479 | ₩190,839 | -4.67% | 149 |
|---|
| 2025.11.18 | ₩224,336 | ₩224,336 | ₩190,839 | ₩202,850 | -9.58% | 209 |
|---|
| 2025.11.17 | ₩217,530 | ₩226,872 | ₩211,525 | ₩216,195 | -0.61% | 91 |
|---|
| 2025.11.14 | ₩209,523 | ₩234,212 | ₩209,523 | ₩219,799 | +4.90% | 52 |
|---|
| 2025.11.13 | ₩216,195 | ₩232,210 | ₩213,526 | ₩213,526 | -1.23% | 155 |
|---|
| 2025.11.12 | ₩213,526 | ₩226,872 | ₩213,526 | ₩215,528 | +0.94% | 116 |
|---|
| 2025.11.11 | ₩214,861 | ₩217,530 | ₩193,508 | ₩193,508 | -9.94% | 135 |
|---|
| 2025.11.10 | ₩206,854 | ₩222,334 | ₩198,846 | ₩219,532 | +6.13% | 96 |
|---|
| 2025.11.07 | ₩213,526 | ₩213,660 | ₩202,850 | ₩206,854 | -3.13% | 131 |
|---|
| 2025.11.06 | ₩222,868 | ₩236,080 | ₩217,530 | ₩219,532 | -1.50% | 99 |
|---|
| 2025.11.05 | ₩213,526 | ₩227,272 | ₩213,526 | ₩217,530 | +1.88% | 212 |
|---|
| 2025.11.04 | ₩201,516 | ₩216,195 | ₩201,516 | ₩213,526 | +5.96% | 45 |
|---|
| 2025.11.03 | ₩213,526 | ₩218,064 | ₩193,375 | ₩209,523 | -1.88% | 228 |
|---|
| 2025.10.31 | ₩205,519 | ₩240,084 | ₩205,519 | ₩218,865 | +6.49% | 132 |
|---|
| 2025.10.30 | ₩224,203 | ₩236,881 | ₩204,185 | ₩204,185 | -8.93% | 180 |
|---|
| 2025.10.29 | ₩230,208 | ₩232,210 | ₩214,861 | ₩228,340 | -0.81% | 76 |
|---|
| 2025.10.28 | ₩221,534 | ₩236,214 | ₩221,534 | ₩232,210 | +4.82% | 109 |
|---|
| 2025.10.27 | ₩247,157 | ₩248,224 | ₩216,195 | ₩226,872 | -8.21% | 566 |
|---|
| 2025.10.24 | ₩237,682 | ₩249,559 | ₩236,214 | ₩245,555 | +3.31% | 174 |
|---|
| 2025.10.23 | ₩245,555 | ₩250,894 | ₩224,203 | ₩230,875 | -5.98% | 151 |
|---|
| 2025.10.22 | ₩244,221 | ₩251,294 | ₩234,879 | ₩240,751 | -1.42% | 106 |
|---|
| 2025.10.21 | ₩245,555 | ₩251,828 | ₩244,221 | ₩249,559 | +1.63% | 59 |
|---|
| 2025.10.20 | ₩240,217 | ₩256,232 | ₩234,879 | ₩252,095 | +4.94% | 143 |
|---|
| 2025.10.17 | ₩246,890 | ₩249,426 | ₩240,217 | ₩249,426 | +1.03% | 81 |
|---|
| 2025.10.16 | ₩255,564 | ₩258,901 | ₩246,890 | ₩252,895 | -1.04% | 86 |
|---|
| 2025.10.15 | ₩244,221 | ₩253,563 | ₩244,221 | ₩248,224 | +1.64% | 117 |
|---|
| 2025.10.14 | ₩256,232 | ₩256,232 | ₩240,217 | ₩242,886 | -5.21% | 151 |
|---|
| 2025.10.13 | ₩269,577 | ₩269,577 | ₩248,224 | ₩252,228 | -6.44% | 281 |
|---|
| 2025.10.10 | ₩272,913 | ₩278,652 | ₩246,890 | ₩264,239 | -3.18% | 159 |
|---|