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 | ₩2,961 | ₩2,967 | ₩2,841 | ₩2,854 | -3.60% | 3.8만 |
| 2026.10.08 | ₩3,041 | ₩3,066 | ₩2,881 | ₩2,934 | -3.51% | 3.6만 |
| 2026.10.07 | ₩3,107 | ₩3,161 | ₩3,067 | ₩3,067 | -1.29% | 4.3만 |
| 2026.10.06 | ₩3,161 | ₩3,254 | ₩3,134 | ₩3,134 | -0.84% | 3.5만 |
| 2026.10.05 | ₩3,121 | ₩3,187 | ₩3,067 | ₩3,147 | +0.85% | 2.1만 |
| 2026.10.02 | ₩3,150 | ₩3,214 | ₩3,147 | ₩3,181 | +0.97% | 1.6만 |
| 2026.10.01 | ₩3,281 | ₩3,281 | ₩3,121 | ₩3,174 | -3.25% | 2.6만 |
| 2026.09.30 | ₩3,187 | ₩3,201 | ₩3,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,161 |
| -0.84% |
| 1.2만 |
| 2026.09.29 | ₩3,202 | ₩3,248 | ₩3,161 | ₩3,161 | -1.29% | 2.9만 |
|---|
| 2026.09.28 | ₩3,294 | ₩3,294 | ₩3,162 | ₩3,201 | -2.83% | 4.7만 |
|---|
| 2026.09.25 | ₩3,308 | ₩3,508 | ₩3,216 | ₩3,361 | +1.61% | 41.7만 |
|---|
| 2026.09.24 | ₩3,241 | ₩3,348 | ₩3,134 | ₩3,268 | +0.82% | 12.3만 |
|---|
| 2026.09.23 | ₩3,161 | ₩3,304 | ₩3,161 | ₩3,214 | +1.69% | 145.5만 |
|---|
| 2026.09.22 | ₩3,241 | ₩3,281 | ₩3,134 | ₩3,134 | -3.29% | 4만 |
|---|
| 2026.09.21 | ₩3,161 | ₩3,268 | ₩3,122 | ₩3,187 | +0.84% | 3.4만 |
|---|
| 2026.09.18 | ₩3,107 | ₩3,228 | ₩3,094 | ₩3,121 | +0.43% | 4.3만 |
|---|
| 2026.09.17 | ₩3,241 | ₩3,414 | ₩3,134 | ₩3,134 | -3.29% | 15.3만 |
|---|
| 2026.09.16 | ₩3,268 | ₩3,668 | ₩3,174 | ₩3,361 | +2.86% | 75.9만 |
|---|
| 2026.09.15 | ₩3,147 | ₩3,208 | ₩3,123 | ₩3,134 | -0.42% | 93.5만 |
|---|
| 2026.09.14 | ₩3,107 | ₩3,228 | ₩3,087 | ₩3,174 | +2.15% | 4.7만 |
|---|
| 2026.09.11 | ₩3,083 | ₩3,162 | ₩3,041 | ₩3,081 | -0.09% | 4.3만 |
|---|
| 2026.09.10 | ₩3,134 | ₩3,134 | ₩3,067 | ₩3,081 | -1.70% | 3.8만 |
|---|
| 2026.09.09 | ₩3,067 | ₩3,268 | ₩3,067 | ₩3,174 | +3.48% | 8.7만 |
|---|
| 2026.09.08 | ₩3,121 | ₩3,228 | ₩3,081 | ₩3,081 | -1.28% | 3.4만 |
|---|
| 2026.09.04 | ₩3,147 | ₩3,195 | ₩3,081 | ₩3,121 | -0.85% | 4.8만 |
|---|
| 2026.09.03 | ₩3,241 | ₩3,254 | ₩3,147 | ₩3,187 | -1.65% | 5.8만 |
|---|
| 2026.09.02 | ₩3,241 | ₩3,281 | ₩3,134 | ₩3,134 | -3.29% | 7.9만 |
|---|
| 2026.09.01 | ₩3,361 | ₩3,361 | ₩3,254 | ₩3,254 | -3.17% | 9.6만 |
|---|
| 2026.08.31 | ₩3,521 | ₩3,548 | ₩3,334 | ₩3,348 | -4.92% | 21.7만 |
|---|
| 2026.08.28 | ₩4,014 | ₩4,156 | ₩3,614 | ₩3,721 | -7.31% | 62.6만 |
|---|
| 2026.08.27 | ₩4,334 | ₩4,921 | ₩4,081 | ₩4,414 | +1.85% | 1607.3만 |
|---|
| 2026.08.26 | ₩3,294 | ₩3,308 | ₩3,245 | ₩3,308 | +0.40% | 1263.5만 |
|---|
| 2026.08.25 | ₩3,302 | ₩3,334 | ₩3,268 | ₩3,294 | -0.24% | 8.9천 |
|---|
| 2026.08.24 | ₩3,268 | ₩3,428 | ₩3,268 | ₩3,268 | 0.00% | 1.4만 |
|---|
| 2026.08.21 | ₩3,294 | ₩3,388 | ₩3,254 | ₩3,254 | -1.21% | 1만 |
|---|
| 2026.08.20 | ₩3,334 | ₩3,401 | ₩3,254 | ₩3,268 | -2.00% | 4.9만 |
|---|
| 2026.08.19 | ₩3,428 | ₩3,508 | ₩3,408 | ₩3,414 | -0.39% | 2.5만 |
|---|
| 2026.08.18 | ₩3,441 | ₩3,601 | ₩3,388 | ₩3,468 | +0.78% | 3.7만 |
|---|
| 2026.08.17 | ₩3,414 | ₩3,666 | ₩3,401 | ₩3,414 | 0.00% | 3.4만 |
|---|
| 2026.08.14 | ₩3,442 | ₩3,548 | ₩3,409 | ₩3,414 | -0.81% | 5.4만 |
|---|
| 2026.08.13 | ₩3,548 | ₩3,628 | ₩3,481 | ₩3,481 | -1.88% | 3만 |
|---|
| 2026.08.12 | ₩3,681 | ₩3,822 | ₩3,468 | ₩3,548 | -3.62% | 8.5만 |
|---|
| 2026.08.11 | ₩3,534 | ₩4,414 | ₩3,308 | ₩3,881 | +9.81% | 58.9만 |
|---|
| 2026.08.10 | ₩3,481 | ₩3,681 | ₩3,468 | ₩3,574 | +2.68% | 4.9만 |
|---|
| 2026.08.07 | ₩3,481 | ₩3,654 | ₩3,201 | ₩3,468 | -0.38% | 9.4만 |
|---|
| 2026.08.06 | ₩3,508 | ₩3,841 | ₩3,468 | ₩3,641 | +3.80% | 14.5만 |
|---|
| 2026.08.05 | ₩3,388 | ₩3,628 | ₩3,242 | ₩3,508 | +3.54% | 9.7만 |
|---|
| 2026.08.04 | ₩3,401 | ₩3,441 | ₩3,308 | ₩3,334 | -1.96% | 2.5만 |
|---|
| 2026.08.03 | ₩3,241 | ₩3,494 | ₩3,241 | ₩3,494 | +7.82% | 3.2만 |
|---|
| 2026.07.31 | ₩3,261 | ₩3,441 | ₩3,147 | ₩3,334 | +2.25% | 7.5만 |
|---|
| 2026.07.30 | ₩3,321 | ₩3,422 | ₩3,294 | ₩3,294 | -0.80% | 1.6만 |
|---|
| 2026.07.29 | ₩3,428 | ₩3,494 | ₩3,268 | ₩3,321 | -3.11% | 4만 |
|---|
| 2026.07.28 | ₩3,454 | ₩3,454 | ₩3,214 | ₩3,294 | -4.63% | 4만 |
|---|
| 2026.07.27 | ₩3,494 | ₩3,494 | ₩3,318 | ₩3,428 | -1.91% | 5.1만 |
|---|
| 2026.07.24 | ₩3,574 | ₩3,854 | ₩3,201 | ₩3,534 | -1.12% | 22.9만 |
|---|
| 2026.07.23 | ₩3,601 | ₩3,734 | ₩3,308 | ₩3,321 | -7.78% | 15.1만 |
|---|
| 2026.07.22 | ₩3,388 | ₩3,681 | ₩3,201 | ₩3,428 | +1.18% | 56.9만 |
|---|
| 2026.07.21 | ₩3,521 | ₩3,908 | ₩3,241 | ₩3,574 | +1.52% | 101만 |
|---|
| 2026.07.20 | ₩4,521 | ₩4,521 | ₩4,094 | ₩4,201 | -7.08% | 2.9만 |
|---|
| 2026.07.17 | ₩4,388 | ₩4,655 | ₩4,241 | ₩4,401 | +0.30% | 3.2만 |
|---|
| 2026.07.16 | ₩4,481 | ₩4,548 | ₩4,348 | ₩4,508 | +0.60% | 2만 |
|---|
| 2026.07.15 | ₩4,641 | ₩4,735 | ₩4,548 | ₩4,588 | -1.15% | 2.6만 |
|---|
| 2026.07.14 | ₩4,801 | ₩4,935 | ₩4,401 | ₩4,601 | -4.17% | 5.9만 |
|---|
| 2026.07.13 | ₩4,908 | ₩4,908 | ₩4,575 | ₩4,841 | -1.36% | 8.4만 |
|---|
| 2026.07.10 | ₩5,255 | ₩5,273 | ₩4,681 | ₩5,188 | -1.27% | 69.8만 |
|---|
| 2026.07.09 | ₩4,615 | ₩4,681 | ₩4,268 | ₩4,428 | -4.05% | 72.3만 |
|---|
| 2026.07.08 | ₩4,695 | ₩4,775 | ₩4,561 | ₩4,721 | +0.57% | 4.9만 |
|---|
| 2026.07.07 | ₩5,108 | ₩5,175 | ₩4,428 | ₩4,735 | -7.31% | 7.5만 |
|---|
| 2026.07.06 | ₩5,121 | ₩5,668 | ₩4,855 | ₩5,335 | +4.17% | 21.4만 |
|---|
| 2026.07.02 | ₩4,975 | ₩4,975 | ₩4,721 | ₩4,855 | -2.41% | 6.8만 |
|---|
| 2026.07.01 | ₩5,081 | ₩5,081 | ₩4,695 | ₩4,895 | -3.67% | 4.3만 |
|---|
| 2026.06.30 | ₩4,935 | ₩5,255 | ₩4,668 | ₩5,001 | +1.35% | 6.6만 |
|---|
| 2026.06.29 | ₩5,308 | ₩5,401 | ₩4,661 | ₩5,175 | -2.51% | 68만 |
|---|
| 2026.06.26 | ₩4,601 | ₩4,601 | ₩4,401 | ₩4,481 | -2.61% | 14.7만 |
|---|
| 2026.06.25 | ₩4,801 | ₩4,801 | ₩4,441 | ₩4,708 | -1.94% | 7.5만 |
|---|
| 2026.06.24 | ₩4,881 | ₩5,121 | ₩4,603 | ₩5,015 | +2.73% | 277.3만 |
|---|
| 2026.06.23 | ₩4,841 | ₩4,841 | ₩4,401 | ₩4,748 | -1.93% | 93.1만 |
|---|
| 2026.06.22 | ₩4,575 | ₩4,695 | ₩4,535 | ₩4,668 | +2.04% | 8.2만 |
|---|
| 2026.06.18 | ₩4,575 | ₩4,575 | ₩4,294 | ₩4,454 | -2.62% | 9.6만 |
|---|
| 2026.06.17 | ₩4,815 | ₩4,815 | ₩4,481 | ₩4,681 | -2.77% | 17.4만 |
|---|
| 2026.06.16 | ₩5,148 | ₩5,962 | ₩4,655 | ₩4,668 | -9.33% | 1209.7만 |
|---|
| 2026.06.15 | ₩4,334 | ₩4,561 | ₩4,334 | ₩4,348 | +0.31% | 3.7만 |
|---|
| 2026.06.12 | ₩4,681 | ₩4,921 | ₩4,294 | ₩4,374 | -6.55% | 7.7만 |
|---|
| 2026.06.11 | ₩5,095 | ₩5,201 | ₩4,748 | ₩5,055 | -0.79% | 65.2만 |
|---|
| 2026.06.10 | ₩4,428 | ₩4,868 | ₩4,334 | ₩4,681 | +5.72% | 10.4만 |
|---|
| 2026.06.09 | ₩4,294 | ₩4,935 | ₩4,054 | ₩4,761 | +10.87% | 22만 |
|---|
| 2026.06.08 | ₩4,001 | ₩5,001 | ₩4,001 | ₩4,321 | +8.00% | 36.9만 |
|---|
| 2026.06.05 | ₩4,148 | ₩4,615 | ₩3,894 | ₩3,894 | -6.11% | 8.9만 |
|---|
| 2026.06.04 | ₩4,548 | ₩4,548 | ₩4,069 | ₩4,188 | -7.92% | 11.9만 |
|---|
| 2026.06.03 | ₩4,348 | ₩4,535 | ₩4,348 | ₩4,441 | +2.15% | 5.4만 |
|---|
| 2026.06.02 | ₩4,735 | ₩4,735 | ₩4,388 | ₩4,388 | -7.32% | 11.2만 |
|---|
| 2026.06.01 | ₩5,241 | ₩5,321 | ₩4,641 | ₩4,855 | -7.38% | 29.7만 |
|---|
| 2026.05.29 | ₩5,335 | ₩6,495 | ₩4,895 | ₩5,068 | -5.00% | 1097.1만 |
|---|
| 2026.05.28 | ₩4,281 | ₩4,281 | ₩4,081 | ₩4,214 | -1.56% | 9.4만 |
|---|
| 2026.05.27 | ₩4,481 | ₩4,575 | ₩4,198 | ₩4,268 | -4.76% | 8.4만 |
|---|
| 2026.05.26 | ₩5,135 | ₩5,308 | ₩4,401 | ₩4,441 | -13.51% | 15.7만 |
|---|
| 2026.05.22 | ₩5,708 | ₩6,002 | ₩5,201 | ₩5,201 | -8.88% | 31만 |
|---|
| 2026.05.21 | ₩5,882 | ₩6,002 | ₩5,335 | ₩5,628 | -4.31% | 61.4만 |
|---|
| 2026.05.20 | ₩7,242 | ₩8,722 | ₩5,000 | ₩5,175 | -28.55% | 543.6만 |
|---|
| 2026.05.19 | ₩5,481 | ₩8,522 | ₩4,935 | ₩6,335 | +15.57% | 5191.5만 |
|---|
| 2026.05.18 | ₩4,201 | ₩4,201 | ₩3,001 | ₩3,214 | -23.49% | 22.3만 |
|---|
| 2026.05.15 | ₩4,386 | ₩4,441 | ₩3,894 | ₩4,161 | -5.14% | 7.1만 |
|---|
| 2026.05.14 | ₩4,468 | ₩4,531 | ₩4,201 | ₩4,294 | -3.88% | 4.5만 |
|---|
| 2026.05.13 | ₩4,374 | ₩4,801 | ₩4,361 | ₩4,561 | +4.27% | 9.6만 |
|---|
| 2026.05.12 | ₩4,374 | ₩4,495 | ₩4,201 | ₩4,281 | -2.13% | 6.9만 |
|---|
| 2026.05.11 | ₩4,668 | ₩4,800 | ₩4,268 | ₩4,268 | -8.57% | 5.1만 |
|---|
| 2026.05.08 | ₩4,804 | ₩5,233 | ₩4,681 | ₩4,961 | +3.28% | 10.7만 |
|---|
| 2026.05.07 | ₩4,988 | ₩5,068 | ₩4,735 | ₩4,895 | -1.87% | 5.1만 |
|---|
| 2026.05.06 | ₩4,935 | ₩5,321 | ₩4,935 | ₩5,028 | +1.89% | 6.5만 |
|---|
| 2026.05.05 | ₩5,681 | ₩6,615 | ₩4,735 | ₩5,121 | -9.86% | 39.7만 |
|---|
| 2026.05.04 | ₩5,401 | ₩5,975 | ₩5,361 | ₩5,842 | +8.15% | 20.8만 |
|---|
| 2026.05.01 | ₩5,108 | ₩5,842 | ₩4,975 | ₩5,695 | +11.49% | 31.3만 |
|---|
| 2026.04.30 | ₩4,357 | ₩7,602 | ₩4,214 | ₩5,695 | +30.70% | 885.9만 |
|---|
| 2026.04.29 | ₩4,241 | ₩4,321 | ₩4,041 | ₩4,174 | -1.57% | 2.4만 |
|---|
| 2026.04.28 | ₩4,334 | ₩4,428 | ₩4,214 | ₩4,228 | -2.46% | 3.5만 |
|---|
| 2026.04.27 | ₩4,254 | ₩4,601 | ₩4,254 | ₩4,428 | +4.08% | 5.2만 |
|---|
| 2026.04.24 | ₩4,815 | ₩5,188 | ₩3,733 | ₩4,281 | -11.08% | 17.5만 |
|---|
| 2026.04.23 | ₩5,655 | ₩5,761 | ₩4,535 | ₩4,868 | -13.92% | 15.9만 |
|---|
| 2026.04.22 | ₩5,241 | ₩6,255 | ₩5,241 | ₩5,561 | +6.11% | 17.6만 |
|---|
| 2026.04.21 | ₩5,988 | ₩6,055 | ₩5,265 | ₩5,455 | -8.91% | 10만 |
|---|
| 2026.04.20 | ₩6,775 | ₩7,322 | ₩6,202 | ₩6,255 | -7.68% | 17.9만 |
|---|
| 2026.04.17 | ₩6,348 | ₩8,869 | ₩6,148 | ₩7,829 | +23.32% | 87.8만 |
|---|
| 2026.04.16 | ₩4,935 | ₩8,736 | ₩4,575 | ₩7,415 | +50.27% | 1717.5만 |
|---|
| 2026.04.15 | ₩4,214 | ₩4,373 | ₩4,164 | ₩4,214 | 0.00% | 31.4만 |
|---|
| 2026.04.14 | ₩4,388 | ₩4,441 | ₩4,268 | ₩4,268 | -2.74% | 6.2만 |
|---|
| 2026.04.13 | ₩4,508 | ₩4,635 | ₩4,294 | ₩4,374 | -2.96% | 10.2만 |
|---|
| 2026.04.10 | ₩4,788 | ₩4,868 | ₩4,442 | ₩4,588 | -4.18% | 8.3만 |
|---|
| 2026.04.09 | ₩4,855 | ₩4,868 | ₩4,588 | ₩4,775 | -1.65% | 8.3만 |
|---|
| 2026.04.08 | ₩4,628 | ₩5,415 | ₩4,628 | ₩5,175 | +11.82% | 30.7만 |
|---|
| 2026.04.07 | ₩4,828 | ₩4,988 | ₩4,401 | ₩4,601 | -4.70% | 27.3만 |
|---|
| 2026.04.06 | ₩6,442 | ₩7,242 | ₩5,201 | ₩5,468 | -15.11% | 30.8만 |
|---|
| 2026.04.02 | ₩6,135 | ₩7,202 | ₩6,135 | ₩6,802 | +10.87% | 22.7만 |
|---|
| 2026.04.01 | ₩9,069 | ₩9,069 | ₩7,335 | ₩7,869 | -13.24% | 163.8만 |
|---|
| 2026.03.31 | ₩10,269 | ₩10,803 | ₩9,736 | ₩10,803 | +5.19% | 9.4만 |
|---|
| 2026.03.30 | ₩11,336 | ₩11,470 | ₩9,602 | ₩10,269 | -9.41% | 14.5만 |
|---|
| 2026.03.27 | ₩13,337 | ₩13,604 | ₩11,070 | ₩11,470 | -14.00% | 26.8만 |
|---|
| 2026.03.26 | ₩14,137 | ₩14,137 | ₩11,070 | ₩12,136 | -14.15% | 29.6만 |
|---|
| 2026.03.25 | ₩16,938 | ₩17,605 | ₩14,670 | ₩14,937 | -11.81% | 24.4만 |
|---|
| 2026.03.24 | ₩18,672 | ₩18,672 | ₩15,871 | ₩17,338 | -7.14% | 33.9만 |
|---|
| 2026.03.23 | ₩21,072 | ₩25,740 | ₩15,604 | ₩18,138 | -13.92% | 155.5만 |
|---|
| 2026.03.20 | ₩18,405 | ₩24,540 | ₩16,671 | ₩19,872 | +7.97% | 331.3만 |
|---|
| 2026.03.19 | ₩14,670 | ₩17,338 | ₩13,470 | ₩16,004 | +9.09% | 184.6만 |
|---|
| 2026.03.18 | ₩38,677 | ₩38,810 | ₩22,673 | ₩26,674 | -31.03% | 137만 |
|---|
| 2026.03.17 | ₩122,699 | ₩125,366 | ₩57,348 | ₩57,482 | -53.15% | 138.9만 |
|---|
| 2026.03.16 | ₩300,078 | ₩1,803,135 | ₩246,731 | ₩286,741 | -4.44% | 179.8만 |
|---|
| 2026.03.13 | ₩240,729 | ₩249,398 | ₩238,729 | ₩240,062 | -0.28% | 161 |
|---|
| 2026.03.12 | ₩249,398 | ₩249,398 | ₩228,059 | ₩238,729 | -4.28% | 396 |
|---|
| 2026.03.11 | ₩241,396 | ₩250,732 | ₩233,394 | ₩241,396 | 0.00% | 713 |
|---|
| 2026.03.10 | ₩249,398 | ₩249,398 | ₩226,726 | ₩244,063 | -2.14% | 409 |
|---|
| 2026.03.09 | ₩224,058 | ₩249,398 | ₩224,058 | ₩248,064 | +10.71% | 469 |
|---|
| 2026.03.06 | ₩213,389 | ₩225,392 | ₩213,389 | ₩225,392 | +5.63% | 111 |
|---|
| 2026.03.05 | ₩212,055 | ₩214,722 | ₩205,920 | ₩212,055 | 0.00% | 90 |
|---|
| 2026.03.04 | ₩205,387 | ₩211,522 | ₩205,387 | ₩211,522 | +2.99% | 90 |
|---|
| 2026.03.03 | ₩202,719 | ₩209,388 | ₩201,386 | ₩204,053 | +0.66% | 66 |
|---|
| 2026.03.02 | ₩200,052 | ₩208,054 | ₩200,052 | ₩203,386 | +1.67% | 80 |
|---|
| 2026.02.27 | ₩205,387 | ₩208,588 | ₩205,387 | ₩205,387 | 0.00% | 30 |
|---|
| 2026.02.26 | ₩201,386 | ₩208,054 | ₩200,052 | ₩205,120 | +1.85% | 86 |
|---|
| 2026.02.25 | ₩196,318 | ₩205,387 | ₩182,714 | ₩204,053 | +3.94% | 237 |
|---|
| 2026.02.24 | ₩200,852 | ₩210,721 | ₩192,050 | ₩192,050 | -4.38% | 49 |
|---|
| 2026.02.23 | ₩193,384 | ₩202,719 | ₩186,715 | ₩192,050 | -0.69% | 55 |
|---|
| 2026.02.20 | ₩196,985 | ₩196,985 | ₩183,381 | ₩186,715 | -5.21% | 61 |
|---|
| 2026.02.19 | ₩188,049 | ₩188,716 | ₩186,715 | ₩186,715 | -0.71% | 29 |
|---|
| 2026.02.18 | ₩200,852 | ₩201,119 | ₩188,049 | ₩190,716 | -5.05% | 82 |
|---|
| 2026.02.17 | ₩200,052 | ₩202,719 | ₩196,051 | ₩196,051 | -2.00% | 58 |
|---|
| 2026.02.13 | ₩192,050 | ₩202,719 | ₩189,383 | ₩197,385 | +2.78% | 56 |
|---|
| 2026.02.12 | ₩203,119 | ₩204,320 | ₩187,916 | ₩196,051 | -3.48% | 102 |
|---|
| 2026.02.11 | ₩188,049 | ₩204,053 | ₩188,049 | ₩190,716 | +1.42% | 42 |
|---|
| 2026.02.10 | ₩208,988 | ₩208,988 | ₩196,051 | ₩196,051 | -6.19% | 62 |
|---|
| 2026.02.09 | ₩198,718 | ₩209,388 | ₩194,717 | ₩200,052 | +0.67% | 26 |
|---|
| 2026.02.06 | ₩193,384 | ₩206,054 | ₩188,049 | ₩188,049 | -2.76% | 210 |
|---|
| 2026.02.05 | ₩208,054 | ₩213,389 | ₩197,385 | ₩200,052 | -3.85% | 325 |
|---|
| 2026.02.04 | ₩233,527 | ₩233,527 | ₩198,718 | ₩198,718 | -14.91% | 99 |
|---|
| 2026.02.03 | ₩204,053 | ₩225,392 | ₩204,053 | ₩220,057 | +7.84% | 177 |
|---|
| 2026.02.02 | ₩210,721 | ₩225,392 | ₩208,054 | ₩218,724 | +3.80% | 69 |
|---|
| 2026.01.30 | ₩229,393 | ₩238,729 | ₩192,050 | ₩217,390 | -5.23% | 982 |
|---|
| 2026.01.29 | ₩229,393 | ₩236,061 | ₩220,857 | ₩230,727 | +0.58% | 459 |
|---|
| 2026.01.28 | ₩220,057 | ₩239,262 | ₩220,057 | ₩228,059 | +3.64% | 667 |
|---|
| 2026.01.27 | ₩194,717 | ₩238,729 | ₩194,717 | ₩224,058 | +15.07% | 1.4천 |
|---|
| 2026.01.26 | ₩204,053 | ₩204,053 | ₩186,582 | ₩197,385 | -3.27% | 89 |
|---|
| 2026.01.23 | ₩204,053 | ₩204,053 | ₩186,715 | ₩194,717 | -4.58% | 188 |
|---|
| 2026.01.22 | ₩206,720 | ₩208,054 | ₩197,385 | ₩202,719 | -1.94% | 231 |
|---|
| 2026.01.21 | ₩206,720 | ₩206,720 | ₩194,584 | ₩201,386 | -2.58% | 111 |
|---|
| 2026.01.20 | ₩197,385 | ₩208,721 | ₩178,713 | ₩204,053 | +3.38% | 463 |
|---|
| 2026.01.16 | ₩214,456 | ₩214,456 | ₩197,385 | ₩209,388 | -2.36% | 99 |
|---|
| 2026.01.15 | ₩213,389 | ₩213,389 | ₩205,387 | ₩209,388 | -1.88% | 138 |
|---|
| 2026.01.14 | ₩197,385 | ₩208,721 | ₩197,385 | ₩205,387 | +4.05% | 104 |
|---|
| 2026.01.13 | ₩214,722 | ₩214,722 | ₩200,052 | ₩208,054 | -3.11% | 191 |
|---|
| 2026.01.12 | ₩202,719 | ₩213,389 | ₩190,716 | ₩213,389 | +5.26% | 883 |
|---|
| 2026.01.09 | ₩208,054 | ₩210,721 | ₩196,718 | ₩206,720 | -0.64% | 39 |
|---|
| 2026.01.08 | ₩200,052 | ₩220,057 | ₩196,051 | ₩210,721 | +5.33% | 433 |
|---|
| 2026.01.07 | ₩190,716 | ₩227,392 | ₩190,716 | ₩206,720 | +8.39% | 572 |
|---|
| 2026.01.06 | ₩189,916 | ₩194,717 | ₩189,383 | ₩193,384 | +1.83% | 27 |
|---|
| 2026.01.05 | ₩197,385 | ₩197,385 | ₩181,380 | ₩194,717 | -1.35% | 344 |
|---|
| 2026.01.02 | ₩186,715 | ₩196,051 | ₩186,715 | ₩196,051 | +5.00% | 33 |
|---|
| 2025.12.31 | ₩180,047 | ₩194,050 | ₩180,047 | ₩185,382 | +2.96% | 301 |
|---|
| 2025.12.30 | ₩191,383 | ₩191,383 | ₩173,378 | ₩184,048 | -3.83% | 193 |
|---|
| 2025.12.29 | ₩186,715 | ₩195,384 | ₩186,715 | ₩188,049 | +0.71% | 163 |
|---|
| 2025.12.26 | ₩188,049 | ₩201,386 | ₩185,382 | ₩200,052 | +6.38% | 540 |
|---|
| 2025.12.24 | ₩209,388 | ₩212,855 | ₩186,715 | ₩194,717 | -7.01% | 126 |
|---|
| 2025.12.23 | ₩206,720 | ₩215,389 | ₩206,720 | ₩212,055 | +2.58% | 70 |
|---|
| 2025.12.22 | ₩204,053 | ₩220,057 | ₩204,053 | ₩213,389 | +4.58% | 108 |
|---|
| 2025.12.19 | ₩208,988 | ₩210,721 | ₩202,719 | ₩210,721 | +0.83% | 132 |
|---|
| 2025.12.18 | ₩201,386 | ₩203,386 | ₩197,385 | ₩203,386 | +0.99% | 105 |
|---|
| 2025.12.17 | ₩196,051 | ₩202,986 | ₩196,051 | ₩202,719 | +3.40% | 630 |
|---|
| 2025.12.16 | ₩200,052 | ₩200,052 | ₩196,051 | ₩198,718 | -0.67% | 66 |
|---|
| 2025.12.15 | ₩206,720 | ₩206,720 | ₩193,384 | ₩196,051 | -5.16% | 251 |
|---|
| 2025.12.12 | ₩202,719 | ₩212,055 | ₩199,652 | ₩212,055 | +4.61% | 106 |
|---|
| 2025.12.11 | ₩192,050 | ₩205,520 | ₩192,050 | ₩202,719 | +5.56% | 196 |
|---|
| 2025.12.10 | ₩210,721 | ₩210,721 | ₩191,516 | ₩198,718 | -5.70% | 156 |
|---|
| 2025.12.09 | ₩192,050 | ₩212,055 | ₩192,050 | ₩212,055 | +10.42% | 193 |
|---|
| 2025.12.08 | ₩196,051 | ₩213,389 | ₩188,049 | ₩202,719 | +3.40% | 510 |
|---|
| 2025.12.05 | ₩194,717 | ₩216,056 | ₩194,717 | ₩209,388 | +7.53% | 862 |
|---|
| 2025.12.04 | ₩202,719 | ₩224,058 | ₩184,048 | ₩216,056 | +6.58% | 1만 |
|---|
| 2025.12.03 | ₩181,380 | ₩188,049 | ₩169,377 | ₩185,382 | +2.21% | 2.7만 |
|---|
| 2025.12.02 | ₩165,376 | ₩190,716 | ₩157,374 | ₩176,713 | +6.85% | 458 |
|---|
| 2025.12.01 | ₩160,042 | ₩169,644 | ₩137,369 | ₩153,373 | -4.17% | 319 |
|---|
| 2025.11.28 | ₩198,718 | ₩205,387 | ₩160,042 | ₩170,711 | -14.09% | 622 |
|---|
| 2025.11.26 | ₩180,047 | ₩205,387 | ₩180,047 | ₩197,385 | +9.63% | 141 |
|---|
| 2025.11.25 | ₩186,715 | ₩192,050 | ₩184,048 | ₩189,783 | +1.64% | 48 |
|---|
| 2025.11.24 | ₩184,048 | ₩184,048 | ₩182,714 | ₩182,714 | -0.72% | 22 |
|---|
| 2025.11.21 | ₩193,517 | ₩194,717 | ₩181,247 | ₩182,714 | -5.58% | 151 |
|---|
| 2025.11.20 | ₩190,716 | ₩198,585 | ₩180,047 | ₩194,451 | +1.96% | 221 |
|---|
| 2025.11.19 | ₩200,052 | ₩209,654 | ₩161,375 | ₩190,716 | -4.67% | 149 |
|---|
| 2025.11.18 | ₩224,192 | ₩224,192 | ₩190,716 | ₩202,719 | -9.58% | 209 |
|---|
| 2025.11.17 | ₩217,390 | ₩226,726 | ₩211,388 | ₩216,056 | -0.61% | 91 |
|---|
| 2025.11.14 | ₩209,388 | ₩234,061 | ₩209,388 | ₩219,657 | +4.90% | 52 |
|---|
| 2025.11.13 | ₩216,056 | ₩232,060 | ₩213,389 | ₩213,389 | -1.23% | 155 |
|---|
| 2025.11.12 | ₩213,389 | ₩226,726 | ₩213,389 | ₩215,389 | +0.94% | 116 |
|---|
| 2025.11.11 | ₩214,722 | ₩217,390 | ₩193,384 | ₩193,384 | -9.94% | 135 |
|---|
| 2025.11.10 | ₩206,720 | ₩222,191 | ₩198,718 | ₩219,390 | +6.13% | 96 |
|---|
| 2025.11.07 | ₩213,389 | ₩213,522 | ₩202,719 | ₩206,720 | -3.13% | 131 |
|---|
| 2025.11.06 | ₩222,725 | ₩235,928 | ₩217,390 | ₩219,390 | -1.50% | 99 |
|---|
| 2025.11.05 | ₩213,389 | ₩227,126 | ₩213,389 | ₩217,390 | +1.88% | 212 |
|---|
| 2025.11.04 | ₩201,386 | ₩216,056 | ₩201,386 | ₩213,389 | +5.96% | 45 |
|---|
| 2025.11.03 | ₩213,389 | ₩217,923 | ₩193,250 | ₩209,388 | -1.88% | 228 |
|---|
| 2025.10.31 | ₩205,387 | ₩239,929 | ₩205,387 | ₩218,724 | +6.49% | 132 |
|---|
| 2025.10.30 | ₩224,058 | ₩236,728 | ₩204,053 | ₩204,053 | -8.93% | 180 |
|---|
| 2025.10.29 | ₩230,060 | ₩232,060 | ₩214,722 | ₩228,193 | -0.81% | 76 |
|---|
| 2025.10.28 | ₩221,391 | ₩236,061 | ₩221,391 | ₩232,060 | +4.82% | 109 |
|---|
| 2025.10.27 | ₩246,998 | ₩248,064 | ₩216,056 | ₩226,726 | -8.21% | 566 |
|---|
| 2025.10.24 | ₩237,528 | ₩249,398 | ₩236,061 | ₩245,397 | +3.31% | 174 |
|---|
| 2025.10.23 | ₩245,397 | ₩250,732 | ₩224,058 | ₩230,727 | -5.98% | 151 |
|---|
| 2025.10.22 | ₩244,063 | ₩251,132 | ₩234,728 | ₩240,596 | -1.42% | 106 |
|---|
| 2025.10.21 | ₩245,397 | ₩251,665 | ₩244,063 | ₩249,398 | +1.63% | 59 |
|---|
| 2025.10.20 | ₩240,062 | ₩256,067 | ₩234,728 | ₩251,932 | +4.94% | 143 |
|---|
| 2025.10.17 | ₩246,731 | ₩249,265 | ₩240,062 | ₩249,265 | +1.03% | 81 |
|---|
| 2025.10.16 | ₩255,400 | ₩258,734 | ₩246,731 | ₩252,732 | -1.04% | 86 |
|---|
| 2025.10.15 | ₩244,063 | ₩253,399 | ₩244,063 | ₩248,064 | +1.64% | 117 |
|---|
| 2025.10.14 | ₩256,067 | ₩256,067 | ₩240,062 | ₩242,730 | -5.21% | 151 |
|---|
| 2025.10.13 | ₩269,403 | ₩269,403 | ₩248,064 | ₩252,066 | -6.44% | 281 |
|---|
| 2025.10.10 | ₩272,738 | ₩278,472 | ₩246,731 | ₩264,069 | -3.18% | 159 |
|---|