시장 데이터를 불러오는 중
전체 종목
WW International, Inc. - Common Stock 과거 주가
WW International, Inc. - Common Stock · WW · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
WW International, Inc. - Common Stock · WW · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,087 | ₩20,368 | ₩19,805 | ₩19,913 | -0.87% | 5만 |
| 2026.10.08 | ₩20,033 | ₩20,462 | ₩19,872 | ₩20,047 | +0.07% | 9.6만 |
| 2026.10.07 | ₩20,221 | ₩20,796 | ₩19,591 | ₩20,208 | -0.07% | 12.9만 |
| 2026.10.06 | ₩19,926 | ₩21,641 | ₩19,470 | ₩21,012 | +5.45% | 25.2만 |
| 2026.10.05 | ₩19,604 | ₩20,114 | ₩19,296 | ₩19,926 | +1.64% | 8.9만 |
| 2026.10.02 | ₩19,042 | ₩20,402 | ₩18,720 | ₩19,752 | +3.73% | 24.9만 |
| 2026.10.01 | ₩20,770 | ₩20,851 | ₩18,037 | ₩18,385 | -11.48% | 51.2만 |
| 2026.09.30 | ₩22,419 | ₩23,042 | ₩20,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,717 |
| -7.59% |
| 27.4만 |
| 2026.09.29 | ₩21,829 | ₩25,333 | ₩19,939 | ₩22,914 | +4.97% | 127.7만 |
|---|
| 2026.09.28 | ₩18,760 | ₩20,275 | ₩18,197 | ₩20,141 | +7.36% | 48.6만 |
|---|
| 2026.09.25 | ₩19,042 | ₩19,524 | ₩18,358 | ₩19,236 | +1.02% | 17.3만 |
|---|
| 2026.09.24 | ₩20,087 | ₩20,221 | ₩18,291 | ₩18,747 | -6.67% | 34.9만 |
|---|
| 2026.09.23 | ₩21,842 | ₩21,842 | ₩19,986 | ₩20,141 | -7.79% | 28만 |
|---|
| 2026.09.22 | ₩21,923 | ₩22,526 | ₩21,507 | ₩22,030 | +0.49% | 29.6만 |
|---|
| 2026.09.21 | ₩21,883 | ₩22,995 | ₩21,140 | ₩21,963 | +0.37% | 27.3만 |
|---|
| 2026.09.18 | ₩21,561 | ₩22,445 | ₩20,878 | ₩21,574 | +0.06% | 27.6만 |
|---|
| 2026.09.17 | ₩21,239 | ₩21,976 | ₩20,489 | ₩21,494 | +1.20% | 24.2만 |
|---|
| 2026.09.16 | ₩20,476 | ₩21,414 | ₩20,114 | ₩20,690 | +1.05% | 16.8만 |
|---|
| 2026.09.15 | ₩20,047 | ₩21,132 | ₩19,846 | ₩20,275 | +1.14% | 18.2만 |
|---|
| 2026.09.14 | ₩19,685 | ₩21,400 | ₩19,551 | ₩20,409 | +3.68% | 24.2만 |
|---|
| 2026.09.11 | ₩19,966 | ₩21,333 | ₩19,551 | ₩19,805 | -0.81% | 17.3만 |
|---|
| 2026.09.10 | ₩19,779 | ₩20,904 | ₩19,578 | ₩19,799 | +0.10% | 25.3만 |
|---|
| 2026.09.09 | ₩23,544 | ₩23,544 | ₩19,839 | ₩20,020 | -14.97% | 39.5만 |
|---|
| 2026.09.08 | ₩23,933 | ₩24,375 | ₩23,249 | ₩24,107 | +0.73% | 17.7만 |
|---|
| 2026.09.04 | ₩23,437 | ₩24,469 | ₩23,062 | ₩24,147 | +3.03% | 20.4만 |
|---|
| 2026.09.03 | ₩22,553 | ₩24,831 | ₩22,352 | ₩23,732 | +5.23% | 20.6만 |
|---|
| 2026.09.02 | ₩22,124 | ₩23,450 | ₩21,789 | ₩22,901 | +3.51% | 14.8만 |
|---|
| 2026.09.01 | ₩21,842 | ₩22,687 | ₩20,958 | ₩21,802 | -0.18% | 15.6만 |
|---|
| 2026.08.31 | ₩21,548 | ₩22,365 | ₩20,717 | ₩22,365 | +3.79% | 26만 |
|---|
| 2026.08.28 | ₩21,655 | ₩22,046 | ₩20,502 | ₩21,708 | +0.25% | 15.7만 |
|---|
| 2026.08.27 | ₩23,879 | ₩23,973 | ₩21,454 | ₩21,950 | -8.08% | 15.3만 |
|---|
| 2026.08.26 | ₩23,785 | ₩25,594 | ₩23,256 | ₩23,584 | -0.85% | 29.2만 |
|---|
| 2026.08.25 | ₩21,641 | ₩23,953 | ₩21,393 | ₩23,651 | +9.29% | 36.5만 |
|---|
| 2026.08.24 | ₩20,998 | ₩21,936 | ₩19,658 | ₩21,427 | +2.04% | 12.4만 |
|---|
| 2026.08.21 | ₩20,770 | ₩22,238 | ₩20,382 | ₩21,052 | +1.35% | 31.8만 |
|---|
| 2026.08.20 | ₩19,068 | ₩20,100 | ₩18,090 | ₩20,100 | +5.41% | 14.5만 |
|---|
| 2026.08.19 | ₩18,599 | ₩19,296 | ₩18,586 | ₩19,243 | +3.46% | 5.3만 |
|---|
| 2026.08.18 | ₩17,943 | ₩18,720 | ₩17,688 | ₩18,613 | +3.73% | 14.9만 |
|---|
| 2026.08.17 | ₩18,559 | ₩18,975 | ₩17,501 | ₩18,197 | -1.95% | 18.3만 |
|---|
| 2026.08.14 | ₩19,068 | ₩19,430 | ₩18,760 | ₩18,841 | -1.19% | 12만 |
|---|
| 2026.08.13 | ₩19,497 | ₩20,261 | ₩18,988 | ₩19,363 | -0.69% | 17.8만 |
|---|
| 2026.08.12 | ₩20,194 | ₩20,973 | ₩18,090 | ₩19,363 | -4.11% | 24.6만 |
|---|
| 2026.08.11 | ₩21,266 | ₩22,057 | ₩19,832 | ₩20,114 | -5.42% | 32.2만 |
|---|
| 2026.08.10 | ₩23,705 | ₩24,522 | ₩20,985 | ₩21,266 | -10.29% | 38.5만 |
|---|
| 2026.08.07 | ₩22,620 | ₩24,315 | ₩22,620 | ₩24,281 | +7.35% | 28.2만 |
|---|
| 2026.08.06 | ₩22,110 | ₩22,754 | ₩19,564 | ₩22,620 | +2.30% | 45.1만 |
|---|
| 2026.08.05 | ₩21,802 | ₩23,290 | ₩19,926 | ₩20,650 | -5.29% | 41.5만 |
|---|
| 2026.08.04 | ₩21,722 | ₩22,620 | ₩21,440 | ₩22,137 | +1.91% | 16.5만 |
|---|
| 2026.08.03 | ₩19,082 | ₩21,976 | ₩19,082 | ₩21,548 | +12.92% | 16.3만 |
|---|
| 2026.07.31 | ₩18,680 | ₩19,323 | ₩17,976 | ₩19,243 | +3.01% | 8.3만 |
|---|
| 2026.07.30 | ₩17,420 | ₩18,807 | ₩16,998 | ₩18,626 | +6.92% | 21.5만 |
|---|
| 2026.07.29 | ₩18,465 | ₩18,465 | ₩17,018 | ₩17,420 | -5.66% | 14.6만 |
|---|
| 2026.07.28 | ₩18,586 | ₩19,142 | ₩18,157 | ₩18,439 | -0.79% | 20.2만 |
|---|
| 2026.07.27 | ₩18,023 | ₩18,961 | ₩17,889 | ₩18,559 | +2.97% | 27.7만 |
|---|
| 2026.07.24 | ₩18,130 | ₩19,089 | ₩17,125 | ₩17,876 | -1.40% | 11.5만 |
|---|
| 2026.07.23 | ₩19,430 | ₩19,879 | ₩17,581 | ₩18,157 | -6.55% | 29.8만 |
|---|
| 2026.07.22 | ₩20,717 | ₩21,038 | ₩19,651 | ₩19,765 | -4.59% | 6.2만 |
|---|
| 2026.07.21 | ₩19,779 | ₩20,971 | ₩19,738 | ₩20,730 | +4.81% | 10.9만 |
|---|
| 2026.07.20 | ₩19,524 | ₩20,342 | ₩19,216 | ₩19,926 | +2.06% | 7.1만 |
|---|
| 2026.07.17 | ₩19,444 | ₩19,993 | ₩19,048 | ₩19,524 | +0.41% | 10.4만 |
|---|
| 2026.07.16 | ₩20,194 | ₩20,884 | ₩19,926 | ₩19,926 | -1.33% | 5.9만 |
|---|
| 2026.07.15 | ₩19,819 | ₩20,435 | ₩19,537 | ₩20,288 | +2.37% | 4.4만 |
|---|
| 2026.07.14 | ₩19,698 | ₩20,248 | ₩19,430 | ₩19,792 | +0.48% | 5.8만 |
|---|
| 2026.07.13 | ₩20,261 | ₩21,179 | ₩19,430 | ₩19,537 | -3.57% | 12.7만 |
|---|
| 2026.07.10 | ₩20,141 | ₩21,775 | ₩19,377 | ₩20,636 | +2.46% | 11.4만 |
|---|
| 2026.07.09 | ₩21,387 | ₩21,628 | ₩19,872 | ₩20,194 | -5.58% | 10.2만 |
|---|
| 2026.07.08 | ₩20,878 | ₩21,762 | ₩20,020 | ₩21,025 | +0.71% | 7.6만 |
|---|
| 2026.07.07 | ₩21,682 | ₩22,070 | ₩20,650 | ₩21,146 | -2.47% | 5.8만 |
|---|
| 2026.07.06 | ₩21,950 | ₩22,432 | ₩21,507 | ₩21,682 | -1.22% | 22.2만 |
|---|
| 2026.07.02 | ₩22,164 | ₩22,955 | ₩21,105 | ₩21,856 | -1.39% | 7.4만 |
|---|
| 2026.07.01 | ₩21,146 | ₩22,759 | ₩21,146 | ₩21,735 | +2.79% | 13.4만 |
|---|
| 2026.06.30 | ₩22,218 | ₩22,432 | ₩20,837 | ₩21,414 | -3.62% | 17만 |
|---|
| 2026.06.29 | ₩21,373 | ₩22,378 | ₩20,569 | ₩21,976 | +2.82% | 12.9만 |
|---|
| 2026.06.26 | ₩21,454 | ₩23,209 | ₩21,186 | ₩21,427 | -0.12% | 19.3만 |
|---|
| 2026.06.25 | ₩23,598 | ₩23,598 | ₩21,641 | ₩21,816 | -7.55% | 11.2만 |
|---|
| 2026.06.24 | ₩24,563 | ₩25,045 | ₩22,794 | ₩23,517 | -4.26% | 14.4만 |
|---|
| 2026.06.23 | ₩24,281 | ₩25,755 | ₩23,552 | ₩24,563 | +1.16% | 22.1만 |
|---|
| 2026.06.22 | ₩25,688 | ₩26,800 | ₩24,120 | ₩24,670 | -3.96% | 24.6만 |
|---|
| 2026.06.18 | ₩25,527 | ₩27,323 | ₩25,045 | ₩25,728 | +0.79% | 41만 |
|---|
| 2026.06.17 | ₩25,420 | ₩26,331 | ₩24,663 | ₩25,527 | +0.42% | 27.5만 |
|---|
| 2026.06.16 | ₩25,367 | ₩26,331 | ₩25,125 | ₩25,407 | +0.16% | 21.2만 |
|---|
| 2026.06.15 | ₩25,058 | ₩25,675 | ₩22,780 | ₩25,186 | +0.51% | 17.6만 |
|---|
| 2026.06.12 | ₩26,372 | ₩26,613 | ₩24,455 | ₩24,857 | -5.74% | 14.2만 |
|---|
| 2026.06.11 | ₩24,630 | ₩26,666 | ₩24,382 | ₩26,238 | +6.53% | 29.1만 |
|---|
| 2026.06.10 | ₩24,161 | ₩25,011 | ₩23,740 | ₩24,750 | +2.44% | 25.1만 |
|---|
| 2026.06.09 | ₩23,142 | ₩24,509 | ₩22,499 | ₩24,134 | +4.28% | 17.8만 |
|---|
| 2026.06.08 | ₩22,285 | ₩23,665 | ₩21,172 | ₩23,035 | +3.37% | 13.3만 |
|---|
| 2026.06.05 | ₩23,290 | ₩23,470 | ₩21,708 | ₩21,775 | -6.50% | 11.7만 |
|---|
| 2026.06.04 | ₩21,199 | ₩24,094 | ₩20,658 | ₩23,135 | +9.13% | 26.5만 |
|---|
| 2026.06.03 | ₩21,561 | ₩22,914 | ₩19,996 | ₩21,615 | +0.25% | 27.2만 |
|---|
| 2026.06.02 | ₩22,177 | ₩23,430 | ₩21,306 | ₩21,414 | -3.44% | 27.5만 |
|---|
| 2026.06.01 | ₩21,883 | ₩23,410 | ₩21,883 | ₩22,486 | +2.76% | 33.9만 |
|---|
| 2026.05.29 | ₩23,343 | ₩23,638 | ₩21,722 | ₩22,271 | -4.59% | 27.7만 |
|---|
| 2026.05.28 | ₩21,507 | ₩23,638 | ₩20,141 | ₩22,914 | +6.54% | 54.3만 |
|---|
| 2026.05.27 | ₩18,546 | ₩20,569 | ₩17,434 | ₩20,301 | +9.47% | 44.6만 |
|---|
| 2026.05.26 | ₩17,219 | ₩19,135 | ₩16,710 | ₩18,546 | +7.70% | 67.5만 |
|---|
| 2026.05.22 | ₩15,169 | ₩17,621 | ₩15,035 | ₩17,139 | +12.99% | 63만 |
|---|
| 2026.05.21 | ₩13,038 | ₩13,714 | ₩13,038 | ₩13,521 | +3.70% | 11.4만 |
|---|
| 2026.05.20 | ₩12,730 | ₩13,682 | ₩12,355 | ₩13,306 | +4.53% | 24.6만 |
|---|
| 2026.05.19 | ₩13,253 | ₩14,023 | ₩12,442 | ₩12,543 | -5.36% | 15.3만 |
|---|
| 2026.05.18 | ₩14,405 | ₩14,794 | ₩13,440 | ₩13,440 | -6.70% | 22.7만 |
|---|
| 2026.05.15 | ₩14,378 | ₩14,700 | ₩13,534 | ₩14,311 | -0.47% | 35.1만 |
|---|
| 2026.05.14 | ₩13,038 | ₩14,861 | ₩12,650 | ₩14,767 | +13.26% | 36.7만 |
|---|
| 2026.05.13 | ₩12,770 | ₩14,492 | ₩12,395 | ₩12,918 | +1.15% | 39.7만 |
|---|
| 2026.05.12 | ₩13,320 | ₩13,802 | ₩12,816 | ₩12,918 | -3.02% | 18.9만 |
|---|
| 2026.05.11 | ₩13,668 | ₩14,888 | ₩13,306 | ₩13,387 | -2.06% | 32.8만 |
|---|
| 2026.05.08 | ₩12,248 | ₩13,802 | ₩11,209 | ₩13,668 | +11.60% | 66.5만 |
|---|
| 2026.05.07 | ₩14,472 | ₩14,660 | ₩12,141 | ₩12,288 | -15.09% | 93.2만 |
|---|
| 2026.05.06 | ₩16,348 | ₩16,348 | ₩14,767 | ₩15,812 | -3.28% | 43.2만 |
|---|
| 2026.05.05 | ₩14,660 | ₩15,986 | ₩13,954 | ₩15,946 | +8.78% | 27.7만 |
|---|
| 2026.05.04 | ₩14,258 | ₩15,323 | ₩14,258 | ₩14,620 | +2.54% | 31.4만 |
|---|
| 2026.05.01 | ₩14,298 | ₩14,687 | ₩13,856 | ₩14,298 | 0.00% | 19.3만 |
|---|
| 2026.04.30 | ₩13,521 | ₩14,265 | ₩12,797 | ₩14,110 | +4.36% | 20.2만 |
|---|
| 2026.04.29 | ₩13,172 | ₩13,641 | ₩12,623 | ₩13,574 | +3.05% | 29.5만 |
|---|
| 2026.04.28 | ₩13,816 | ₩14,070 | ₩13,092 | ₩13,132 | -4.95% | 30.8만 |
|---|
| 2026.04.27 | ₩12,864 | ₩15,705 | ₩12,864 | ₩14,084 | +9.48% | 102만 |
|---|
| 2026.04.24 | ₩12,449 | ₩13,333 | ₩12,208 | ₩12,422 | -0.22% | 28.9만 |
|---|
| 2026.04.23 | ₩13,373 | ₩13,400 | ₩11,980 | ₩12,449 | -6.91% | 23만 |
|---|
| 2026.04.22 | ₩12,261 | ₩13,597 | ₩12,228 | ₩13,400 | +9.29% | 42.9만 |
|---|
| 2026.04.21 | ₩13,333 | ₩13,816 | ₩11,940 | ₩12,221 | -8.34% | 78.2만 |
|---|
| 2026.04.20 | ₩14,325 | ₩14,620 | ₩13,333 | ₩13,400 | -6.45% | 39만 |
|---|
| 2026.04.17 | ₩14,526 | ₩15,424 | ₩14,453 | ₩14,713 | +1.29% | 33.4만 |
|---|
| 2026.04.16 | ₩14,606 | ₩14,821 | ₩14,097 | ₩14,298 | -2.11% | 16만 |
|---|
| 2026.04.15 | ₩14,244 | ₩14,606 | ₩13,936 | ₩14,499 | +1.79% | 12.7만 |
|---|
| 2026.04.14 | ₩15,263 | ₩15,799 | ₩14,177 | ₩14,271 | -6.50% | 28.7만 |
|---|
| 2026.04.13 | ₩13,883 | ₩14,807 | ₩13,601 | ₩14,713 | +5.98% | 35만 |
|---|
| 2026.04.10 | ₩15,249 | ₩15,276 | ₩14,231 | ₩14,338 | -5.98% | 31.8만 |
|---|
| 2026.04.09 | ₩16,656 | ₩16,656 | ₩14,372 | ₩15,276 | -8.29% | 74.1만 |
|---|
| 2026.04.08 | ₩16,214 | ₩16,603 | ₩15,048 | ₩15,142 | -6.61% | 26.9만 |
|---|
| 2026.04.07 | ₩15,290 | ₩15,785 | ₩14,459 | ₩15,571 | +1.84% | 62만 |
|---|
| 2026.04.06 | ₩17,956 | ₩18,425 | ₩15,866 | ₩16,094 | -10.37% | 112.1만 |
|---|
| 2026.04.02 | ₩18,278 | ₩19,390 | ₩17,856 | ₩19,122 | +4.62% | 17만 |
|---|
| 2026.04.01 | ₩18,439 | ₩19,470 | ₩18,197 | ₩18,841 | +2.18% | 30.8만 |
|---|
| 2026.03.31 | ₩17,862 | ₩18,760 | ₩17,769 | ₩18,412 | +3.08% | 32.9만 |
|---|
| 2026.03.30 | ₩18,988 | ₩19,216 | ₩17,521 | ₩17,702 | -6.77% | 30.2만 |
|---|
| 2026.03.27 | ₩21,159 | ₩21,159 | ₩18,009 | ₩19,062 | -9.91% | 69.4만 |
|---|
| 2026.03.26 | ₩21,682 | ₩22,057 | ₩20,851 | ₩21,239 | -2.04% | 49.1만 |
|---|
| 2026.03.25 | ₩23,249 | ₩24,027 | ₩21,909 | ₩22,244 | -4.32% | 22.4만 |
|---|
| 2026.03.24 | ₩23,544 | ₩24,140 | ₩23,169 | ₩23,330 | -0.91% | 23.4만 |
|---|
| 2026.03.23 | ₩23,718 | ₩24,522 | ₩23,062 | ₩24,067 | +1.47% | 36.2만 |
|---|
| 2026.03.20 | ₩25,072 | ₩25,072 | ₩23,584 | ₩23,678 | -5.56% | 26.5만 |
|---|
| 2026.03.19 | ₩24,281 | ₩25,507 | ₩23,718 | ₩25,125 | +3.48% | 22.6만 |
|---|
| 2026.03.18 | ₩24,817 | ₩25,648 | ₩23,919 | ₩24,482 | -1.35% | 36.4만 |
|---|
| 2026.03.17 | ₩27,470 | ₩28,140 | ₩24,790 | ₩24,951 | -9.17% | 91.6만 |
|---|
| 2026.03.16 | ₩30,686 | ₩33,635 | ₩28,040 | ₩28,408 | -7.42% | 89.3만 |
|---|
| 2026.03.13 | ₩30,499 | ₩30,780 | ₩28,194 | ₩28,248 | -7.38% | 24.2만 |
|---|
| 2026.03.12 | ₩29,829 | ₩31,410 | ₩28,871 | ₩30,499 | +2.25% | 21.1만 |
|---|
| 2026.03.11 | ₩30,405 | ₩31,423 | ₩29,534 | ₩29,990 | -1.37% | 25.4만 |
|---|
| 2026.03.10 | ₩29,775 | ₩31,115 | ₩29,229 | ₩29,628 | -0.50% | 16.6만 |
|---|
| 2026.03.09 | ₩29,588 | ₩29,976 | ₩28,328 | ₩29,413 | -0.59% | 11.9만 |
|---|
| 2026.03.06 | ₩31,021 | ₩31,021 | ₩29,672 | ₩30,110 | -2.94% | 7.2만 |
|---|
| 2026.03.05 | ₩30,901 | ₩31,879 | ₩30,000 | ₩31,115 | +0.69% | 9.8만 |
|---|
| 2026.03.04 | ₩29,521 | ₩31,303 | ₩28,757 | ₩30,914 | +4.72% | 14.8만 |
|---|
| 2026.03.03 | ₩28,542 | ₩30,003 | ₩27,457 | ₩29,186 | +2.25% | 9.7만 |
|---|
| 2026.03.02 | ₩27,618 | ₩29,521 | ₩27,068 | ₩29,212 | +5.77% | 18만 |
|---|
| 2026.02.27 | ₩28,636 | ₩28,743 | ₩27,511 | ₩28,489 | -0.51% | 8만 |
|---|
| 2026.02.26 | ₩29,534 | ₩29,534 | ₩28,060 | ₩29,172 | -1.23% | 13.4만 |
|---|
| 2026.02.25 | ₩27,966 | ₩30,807 | ₩27,712 | ₩29,400 | +5.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,239 | ₩30,070 | ₩27,604 | ₩27,631 | -5.50% | 14.3만 |
|---|
| 2026.02.23 | ₩30,030 | ₩30,512 | ₩29,018 | ₩29,494 | -1.78% | 9.2만 |
|---|
| 2026.02.20 | ₩29,561 | ₩31,222 | ₩29,561 | ₩30,566 | +3.40% | 12.9만 |
|---|
| 2026.02.19 | ₩28,181 | ₩30,231 | ₩28,181 | ₩29,588 | +4.99% | 21.6만 |
|---|
| 2026.02.18 | ₩29,239 | ₩29,313 | ₩27,998 | ₩28,904 | -1.15% | 15만 |
|---|
| 2026.02.17 | ₩30,981 | ₩31,812 | ₩29,105 | ₩29,561 | -4.58% | 11.6만 |
|---|
| 2026.02.13 | ₩30,378 | ₩31,799 | ₩30,217 | ₩31,115 | +2.43% | 16.2만 |
|---|
| 2026.02.12 | ₩31,638 | ₩31,839 | ₩29,380 | ₩30,820 | -2.58% | 23.7만 |
|---|
| 2026.02.11 | ₩32,067 | ₩32,495 | ₩31,122 | ₩31,825 | -0.75% | 16만 |
|---|
| 2026.02.10 | ₩31,892 | ₩33,903 | ₩31,430 | ₩31,866 | -0.08% | 23.5만 |
|---|
| 2026.02.09 | ₩31,423 | ₩33,782 | ₩31,088 | ₩32,536 | +3.54% | 76.6만 |
|---|
| 2026.02.06 | ₩26,130 | ₩29,561 | ₩25,996 | ₩29,333 | +12.26% | 35만 |
|---|
| 2026.02.05 | ₩26,626 | ₩27,055 | ₩24,120 | ₩25,661 | -3.62% | 48.2만 |
|---|
| 2026.02.04 | ₩26,532 | ₩27,470 | ₩25,862 | ₩27,350 | +3.08% | 30.1만 |
|---|
| 2026.02.03 | ₩26,439 | ₩27,145 | ₩25,005 | ₩27,001 | +2.13% | 49.2만 |
|---|
| 2026.02.02 | ₩27,055 | ₩28,006 | ₩26,626 | ₩27,269 | +0.79% | 13.8만 |
|---|
| 2026.01.30 | ₩27,658 | ₩28,114 | ₩26,744 | ₩27,135 | -1.89% | 23.7만 |
|---|
| 2026.01.29 | ₩28,127 | ₩28,341 | ₩26,894 | ₩28,181 | +0.19% | 23.3만 |
|---|
| 2026.01.28 | ₩29,748 | ₩29,748 | ₩28,033 | ₩28,395 | -4.55% | 22.1만 |
|---|
| 2026.01.27 | ₩28,944 | ₩29,661 | ₩27,658 | ₩29,306 | +1.25% | 23.9만 |
|---|
| 2026.01.26 | ₩28,958 | ₩30,137 | ₩28,743 | ₩29,159 | +0.69% | 15만 |
|---|
| 2026.01.23 | ₩30,351 | ₩30,552 | ₩29,011 | ₩29,467 | -2.91% | 17.9만 |
|---|
| 2026.01.22 | ₩29,480 | ₩30,619 | ₩29,105 | ₩30,539 | +3.59% | 19.1만 |
|---|
| 2026.01.21 | ₩29,467 | ₩30,164 | ₩28,623 | ₩29,641 | +0.59% | 40.2만 |
|---|
| 2026.01.20 | ₩31,839 | ₩31,919 | ₩29,360 | ₩29,789 | -6.44% | 39.4만 |
|---|
| 2026.01.16 | ₩31,490 | ₩33,139 | ₩30,217 | ₩32,053 | +1.79% | 35.9만 |
|---|
| 2026.01.15 | ₩34,787 | ₩34,787 | ₩31,738 | ₩31,772 | -8.67% | 60.9만 |
|---|
| 2026.01.14 | ₩38,057 | ₩38,633 | ₩34,465 | ₩34,867 | -8.38% | 46.6만 |
|---|
| 2026.01.13 | ₩40,509 | ₩40,509 | ₩36,355 | ₩37,949 | -6.32% | 45.5만 |
|---|
| 2026.01.12 | ₩40,067 | ₩41,742 | ₩39,316 | ₩40,750 | +1.71% | 28.1만 |
|---|
| 2026.01.09 | ₩47,236 | ₩47,236 | ₩38,861 | ₩40,777 | -13.67% | 96.9만 |
|---|
| 2026.01.08 | ₩44,355 | ₩47,035 | ₩43,859 | ₩46,137 | +4.02% | 26.4만 |
|---|
| 2026.01.07 | ₩45,561 | ₩46,767 | ₩43,577 | ₩44,676 | -1.94% | 33.3만 |
|---|
| 2026.01.06 | ₩43,564 | ₩45,561 | ₩42,867 | ₩45,239 | +3.84% | 29.2만 |
|---|
| 2026.01.05 | ₩43,082 | ₩45,561 | ₩42,251 | ₩43,296 | +0.50% | 101.2만 |
|---|
| 2026.01.02 | ₩39,557 | ₩42,184 | ₩39,129 | ₩42,130 | +6.50% | 19.1만 |
|---|
| 2025.12.31 | ₩39,142 | ₩39,745 | ₩38,110 | ₩39,149 | +0.02% | 20.4만 |
|---|
| 2025.12.30 | ₩38,861 | ₩40,201 | ₩38,110 | ₩39,142 | +0.72% | 16.3만 |
|---|
| 2025.12.29 | ₩36,851 | ₩39,397 | ₩36,851 | ₩38,110 | +3.42% | 25.2만 |
|---|
| 2025.12.26 | ₩40,348 | ₩40,348 | ₩36,629 | ₩37,145 | -7.94% | 21.1만 |
|---|
| 2025.12.24 | ₩40,536 | ₩40,696 | ₩38,231 | ₩40,361 | -0.43% | 16.7만 |
|---|
| 2025.12.23 | ₩38,727 | ₩41,340 | ₩37,356 | ₩40,670 | +5.02% | 65.7만 |
|---|
| 2025.12.22 | ₩36,743 | ₩36,998 | ₩35,497 | ₩35,618 | -3.06% | 13.4만 |
|---|
| 2025.12.19 | ₩36,489 | ₩38,023 | ₩35,698 | ₩36,904 | +1.14% | 28.4만 |
|---|
| 2025.12.18 | ₩35,578 | ₩36,033 | ₩34,251 | ₩35,162 | -1.17% | 15.9만 |
|---|
| 2025.12.17 | ₩36,114 | ₩37,521 | ₩35,088 | ₩35,403 | -1.97% | 14.6만 |
|---|
| 2025.12.16 | ₩32,428 | ₩37,279 | ₩32,428 | ₩36,482 | +12.50% | 38.6만 |
|---|
| 2025.12.15 | ₩34,117 | ₩34,365 | ₩32,347 | ₩32,536 | -4.63% | 14.9만 |
|---|
| 2025.12.12 | ₩34,881 | ₩34,949 | ₩33,681 | ₩34,157 | -2.07% | 11.2만 |
|---|
| 2025.12.11 | ₩33,232 | ₩34,894 | ₩32,486 | ₩34,881 | +4.96% | 12.7만 |
|---|
| 2025.12.10 | ₩33,246 | ₩33,913 | ₩32,013 | ₩33,299 | +0.16% | 19.9만 |
|---|
| 2025.12.09 | ₩32,361 | ₩33,675 | ₩32,187 | ₩33,460 | +3.40% | 18.5만 |
|---|
| 2025.12.08 | ₩32,308 | ₩33,139 | ₩31,752 | ₩32,643 | +1.04% | 17.1만 |
|---|
| 2025.12.05 | ₩34,707 | ₩34,707 | ₩31,825 | ₩32,308 | -6.91% | 29.4만 |
|---|
| 2025.12.04 | ₩34,934 | ₩35,536 | ₩34,211 | ₩34,733 | -0.58% | 21만 |
|---|
| 2025.12.03 | ₩35,712 | ₩36,449 | ₩34,641 | ₩35,886 | +0.49% | 9.4만 |
|---|
| 2025.12.02 | ₩35,779 | ₩36,489 | ₩34,023 | ₩35,712 | -0.19% | 13.5만 |
|---|
| 2025.12.01 | ₩37,856 | ₩37,856 | ₩34,491 | ₩35,738 | -5.59% | 33.2만 |
|---|
| 2025.11.28 | ₩36,877 | ₩38,861 | ₩36,797 | ₩38,016 | +3.09% | 11.3만 |
|---|
| 2025.11.26 | ₩36,127 | ₩38,365 | ₩35,980 | ₩36,851 | +2.00% | 24만 |
|---|
| 2025.11.25 | ₩32,348 | ₩36,047 | ₩32,120 | ₩35,832 | +10.77% | 21.9만 |
|---|
| 2025.11.24 | ₩32,053 | ₩33,072 | ₩31,196 | ₩32,576 | +1.63% | 29.8만 |
|---|
| 2025.11.21 | ₩29,990 | ₩34,077 | ₩29,856 | ₩32,924 | +9.79% | 52.1만 |
|---|
| 2025.11.20 | ₩27,792 | ₩29,534 | ₩27,792 | ₩28,315 | +1.88% | 40만 |
|---|
| 2025.11.19 | ₩31,745 | ₩31,745 | ₩27,511 | ₩28,194 | -11.19% | 91.5만 |
|---|
| 2025.11.18 | ₩32,696 | ₩32,830 | ₩30,820 | ₩31,189 | -4.61% | 38.8만 |
|---|
| 2025.11.17 | ₩36,181 | ₩36,181 | ₩32,951 | ₩33,085 | -8.56% | 47.3만 |
|---|
| 2025.11.14 | ₩36,877 | ₩37,789 | ₩35,980 | ₩36,341 | -1.45% | 19.6만 |
|---|
| 2025.11.13 | ₩37,253 | ₩38,365 | ₩36,422 | ₩37,119 | -0.36% | 21.5만 |
|---|
| 2025.11.12 | ₩37,923 | ₩39,933 | ₩36,985 | ₩37,226 | -1.84% | 23만 |
|---|
| 2025.11.11 | ₩38,579 | ₩40,609 | ₩37,480 | ₩38,070 | -1.32% | 30.6만 |
|---|
| 2025.11.10 | ₩43,725 | ₩44,609 | ₩38,794 | ₩38,861 | -11.12% | 52.7만 |
|---|
| 2025.11.07 | ₩45,226 | ₩45,963 | ₩41,407 | ₩43,524 | -3.76% | 39.1만 |
|---|
| 2025.11.06 | ₩46,365 | ₩51,430 | ₩43,766 | ₩46,056 | -0.66% | 83.3만 |
|---|
| 2025.11.05 | ₩41,621 | ₩46,298 | ₩41,608 | ₩44,489 | +6.89% | 50.7만 |
|---|
| 2025.11.04 | ₩45,065 | ₩45,896 | ₩40,348 | ₩41,581 | -7.73% | 55.6만 |
|---|
| 2025.11.03 | ₩46,525 | ₩46,780 | ₩44,274 | ₩45,641 | -1.90% | 26.4만 |
|---|
| 2025.10.31 | ₩45,319 | ₩47,410 | ₩44,505 | ₩46,659 | +2.96% | 22.5만 |
|---|
| 2025.10.30 | ₩46,901 | ₩47,236 | ₩45,252 | ₩45,319 | -3.37% | 30.8만 |
|---|
| 2025.10.29 | ₩47,973 | ₩49,882 | ₩45,132 | ₩46,793 | -2.46% | 50.8만 |
|---|
| 2025.10.28 | ₩44,221 | ₩47,959 | ₩42,693 | ₩46,499 | +5.15% | 90만 |
|---|
| 2025.10.27 | ₩45,574 | ₩47,182 | ₩43,283 | ₩44,180 | -3.06% | 34만 |
|---|
| 2025.10.24 | ₩41,541 | ₩45,038 | ₩40,148 | ₩43,805 | +5.45% | 47.9만 |
|---|
| 2025.10.23 | ₩40,388 | ₩41,125 | ₩39,805 | ₩40,683 | +0.73% | 19.1만 |
|---|
| 2025.10.22 | ₩39,678 | ₩41,011 | ₩38,861 | ₩40,710 | +2.60% | 30.3만 |
|---|
| 2025.10.21 | ₩40,308 | ₩42,211 | ₩39,196 | ₩40,053 | -0.63% | 39만 |
|---|
| 2025.10.20 | ₩38,579 | ₩41,531 | ₩38,191 | ₩39,397 | +2.12% | 42.1만 |
|---|
| 2025.10.17 | ₩38,405 | ₩40,026 | ₩35,980 | ₩36,060 | -6.11% | 13.7만 |
|---|
| 2025.10.16 | ₩39,450 | ₩41,882 | ₩38,445 | ₩39,162 | -0.73% | 36.6만 |
|---|
| 2025.10.15 | ₩34,760 | ₩40,589 | ₩34,599 | ₩39,048 | +12.34% | 47.4만 |
|---|
| 2025.10.14 | ₩34,707 | ₩35,042 | ₩33,594 | ₩34,841 | +0.39% | 12.4만 |
|---|
| 2025.10.13 | ₩36,060 | ₩36,060 | ₩34,318 | ₩35,042 | -2.82% | 13.6만 |
|---|
| 2025.10.10 | ₩35,805 | ₩36,241 | ₩34,586 | ₩34,894 | -2.54% | 15.7만 |
|---|