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 | ₩20,045 | ₩20,326 | ₩19,764 | ₩19,871 | -0.87% | 5만 |
| 2026.10.08 | ₩19,991 | ₩20,419 | ₩19,831 | ₩20,005 | +0.07% | 9.6만 |
| 2026.10.07 | ₩20,178 | ₩20,752 | ₩19,550 | ₩20,165 | -0.07% | 12.9만 |
| 2026.10.06 | ₩19,884 | ₩21,596 | ₩19,430 | ₩20,967 | +5.45% | 25.2만 |
| 2026.10.05 | ₩19,563 | ₩20,072 | ₩19,256 | ₩19,884 | +1.64% | 8.9만 |
| 2026.10.02 | ₩19,002 | ₩20,359 | ₩18,681 | ₩19,710 | +3.73% | 24.9만 |
| 2026.10.01 | ₩20,727 | ₩20,807 | ₩17,999 | ₩18,347 | -11.48% | 51.2만 |
| 2026.09.30 | ₩22,372 | ₩22,993 | ₩20,673 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,673 |
| -7.59% |
| 27.4만 |
| 2026.09.29 | ₩21,783 | ₩25,280 | ₩19,898 | ₩22,866 | +4.97% | 127.7만 |
|---|
| 2026.09.28 | ₩18,721 | ₩20,232 | ₩18,159 | ₩20,098 | +7.36% | 48.6만 |
|---|
| 2026.09.25 | ₩19,002 | ₩19,483 | ₩18,320 | ₩19,196 | +1.02% | 17.3만 |
|---|
| 2026.09.24 | ₩20,045 | ₩20,178 | ₩18,253 | ₩18,708 | -6.67% | 34.9만 |
|---|
| 2026.09.23 | ₩21,797 | ₩21,797 | ₩19,944 | ₩20,098 | -7.79% | 28만 |
|---|
| 2026.09.22 | ₩21,877 | ₩22,478 | ₩21,462 | ₩21,984 | +0.49% | 29.6만 |
|---|
| 2026.09.21 | ₩21,837 | ₩22,947 | ₩21,096 | ₩21,917 | +0.37% | 27.3만 |
|---|
| 2026.09.18 | ₩21,516 | ₩22,398 | ₩20,834 | ₩21,529 | +0.06% | 27.6만 |
|---|
| 2026.09.17 | ₩21,195 | ₩21,930 | ₩20,446 | ₩21,449 | +1.20% | 24.2만 |
|---|
| 2026.09.16 | ₩20,433 | ₩21,369 | ₩20,072 | ₩20,647 | +1.05% | 16.8만 |
|---|
| 2026.09.15 | ₩20,005 | ₩21,088 | ₩19,804 | ₩20,232 | +1.14% | 18.2만 |
|---|
| 2026.09.14 | ₩19,644 | ₩21,355 | ₩19,510 | ₩20,366 | +3.68% | 24.2만 |
|---|
| 2026.09.11 | ₩19,924 | ₩21,288 | ₩19,510 | ₩19,764 | -0.81% | 17.3만 |
|---|
| 2026.09.10 | ₩19,737 | ₩20,860 | ₩19,537 | ₩19,757 | +0.10% | 25.3만 |
|---|
| 2026.09.09 | ₩23,495 | ₩23,495 | ₩19,797 | ₩19,978 | -14.97% | 39.5만 |
|---|
| 2026.09.08 | ₩23,883 | ₩24,324 | ₩23,201 | ₩24,056 | +0.73% | 17.7만 |
|---|
| 2026.09.04 | ₩23,388 | ₩24,417 | ₩23,013 | ₩24,097 | +3.03% | 20.4만 |
|---|
| 2026.09.03 | ₩22,505 | ₩24,779 | ₩22,305 | ₩23,682 | +5.23% | 20.6만 |
|---|
| 2026.09.02 | ₩22,077 | ₩23,401 | ₩21,743 | ₩22,853 | +3.51% | 14.8만 |
|---|
| 2026.09.01 | ₩21,797 | ₩22,639 | ₩20,914 | ₩21,756 | -0.18% | 15.6만 |
|---|
| 2026.08.31 | ₩21,502 | ₩22,318 | ₩20,673 | ₩22,318 | +3.79% | 26만 |
|---|
| 2026.08.28 | ₩21,609 | ₩22,000 | ₩20,459 | ₩21,663 | +0.25% | 15.7만 |
|---|
| 2026.08.27 | ₩23,829 | ₩23,923 | ₩21,409 | ₩21,903 | -8.08% | 15.3만 |
|---|
| 2026.08.26 | ₩23,735 | ₩25,541 | ₩23,207 | ₩23,535 | -0.85% | 29.2만 |
|---|
| 2026.08.25 | ₩21,596 | ₩23,903 | ₩21,349 | ₩23,602 | +9.29% | 36.5만 |
|---|
| 2026.08.24 | ₩20,954 | ₩21,890 | ₩19,617 | ₩21,382 | +2.04% | 12.4만 |
|---|
| 2026.08.21 | ₩20,727 | ₩22,191 | ₩20,339 | ₩21,008 | +1.35% | 31.8만 |
|---|
| 2026.08.20 | ₩19,028 | ₩20,058 | ₩18,052 | ₩20,058 | +5.41% | 14.5만 |
|---|
| 2026.08.19 | ₩18,560 | ₩19,256 | ₩18,547 | ₩19,202 | +3.46% | 5.3만 |
|---|
| 2026.08.18 | ₩17,905 | ₩18,681 | ₩17,651 | ₩18,574 | +3.73% | 14.9만 |
|---|
| 2026.08.17 | ₩18,520 | ₩18,935 | ₩17,464 | ₩18,159 | -1.95% | 18.3만 |
|---|
| 2026.08.14 | ₩19,028 | ₩19,390 | ₩18,721 | ₩18,801 | -1.19% | 12만 |
|---|
| 2026.08.13 | ₩19,456 | ₩20,219 | ₩18,948 | ₩19,323 | -0.69% | 17.8만 |
|---|
| 2026.08.12 | ₩20,152 | ₩20,929 | ₩18,052 | ₩19,323 | -4.11% | 24.6만 |
|---|
| 2026.08.11 | ₩21,222 | ₩22,010 | ₩19,791 | ₩20,072 | -5.42% | 32.2만 |
|---|
| 2026.08.10 | ₩23,655 | ₩24,471 | ₩20,941 | ₩21,222 | -10.29% | 38.5만 |
|---|
| 2026.08.07 | ₩22,572 | ₩24,264 | ₩22,572 | ₩24,230 | +7.35% | 28.2만 |
|---|
| 2026.08.06 | ₩22,064 | ₩22,706 | ₩19,523 | ₩22,572 | +2.30% | 45.1만 |
|---|
| 2026.08.05 | ₩21,756 | ₩23,241 | ₩19,884 | ₩20,606 | -5.29% | 41.5만 |
|---|
| 2026.08.04 | ₩21,676 | ₩22,572 | ₩21,395 | ₩22,091 | +1.91% | 16.5만 |
|---|
| 2026.08.03 | ₩19,042 | ₩21,930 | ₩19,042 | ₩21,502 | +12.92% | 16.3만 |
|---|
| 2026.07.31 | ₩18,641 | ₩19,283 | ₩17,939 | ₩19,202 | +3.01% | 8.3만 |
|---|
| 2026.07.30 | ₩17,384 | ₩18,768 | ₩16,963 | ₩18,587 | +6.92% | 21.5만 |
|---|
| 2026.07.29 | ₩18,427 | ₩18,427 | ₩16,983 | ₩17,384 | -5.66% | 14.6만 |
|---|
| 2026.07.28 | ₩18,547 | ₩19,102 | ₩18,119 | ₩18,400 | -0.79% | 20.2만 |
|---|
| 2026.07.27 | ₩17,985 | ₩18,922 | ₩17,852 | ₩18,520 | +2.97% | 27.7만 |
|---|
| 2026.07.24 | ₩18,092 | ₩19,049 | ₩17,090 | ₩17,838 | -1.40% | 11.5만 |
|---|
| 2026.07.23 | ₩19,390 | ₩19,838 | ₩17,544 | ₩18,119 | -6.55% | 29.8만 |
|---|
| 2026.07.22 | ₩20,673 | ₩20,994 | ₩19,610 | ₩19,724 | -4.59% | 6.2만 |
|---|
| 2026.07.21 | ₩19,737 | ₩20,927 | ₩19,697 | ₩20,687 | +4.81% | 10.9만 |
|---|
| 2026.07.20 | ₩19,483 | ₩20,299 | ₩19,176 | ₩19,884 | +2.06% | 7.1만 |
|---|
| 2026.07.17 | ₩19,403 | ₩19,951 | ₩19,008 | ₩19,483 | +0.41% | 10.4만 |
|---|
| 2026.07.16 | ₩20,152 | ₩20,840 | ₩19,884 | ₩19,884 | -1.33% | 5.9만 |
|---|
| 2026.07.15 | ₩19,777 | ₩20,392 | ₩19,497 | ₩20,245 | +2.37% | 4.4만 |
|---|
| 2026.07.14 | ₩19,657 | ₩20,205 | ₩19,390 | ₩19,751 | +0.48% | 5.8만 |
|---|
| 2026.07.13 | ₩20,219 | ₩21,135 | ₩19,390 | ₩19,497 | -3.57% | 12.7만 |
|---|
| 2026.07.10 | ₩20,098 | ₩21,730 | ₩19,336 | ₩20,593 | +2.46% | 11.4만 |
|---|
| 2026.07.09 | ₩21,342 | ₩21,583 | ₩19,831 | ₩20,152 | -5.58% | 10.2만 |
|---|
| 2026.07.08 | ₩20,834 | ₩21,716 | ₩19,978 | ₩20,981 | +0.71% | 7.6만 |
|---|
| 2026.07.07 | ₩21,636 | ₩22,024 | ₩20,606 | ₩21,101 | -2.47% | 5.8만 |
|---|
| 2026.07.06 | ₩21,903 | ₩22,385 | ₩21,462 | ₩21,636 | -1.22% | 22.2만 |
|---|
| 2026.07.02 | ₩22,117 | ₩22,906 | ₩21,061 | ₩21,810 | -1.39% | 7.4만 |
|---|
| 2026.07.01 | ₩21,101 | ₩22,711 | ₩21,101 | ₩21,690 | +2.79% | 13.4만 |
|---|
| 2026.06.30 | ₩22,171 | ₩22,385 | ₩20,794 | ₩21,369 | -3.62% | 17만 |
|---|
| 2026.06.29 | ₩21,328 | ₩22,331 | ₩20,526 | ₩21,930 | +2.82% | 12.9만 |
|---|
| 2026.06.26 | ₩21,409 | ₩23,160 | ₩21,141 | ₩21,382 | -0.12% | 19.3만 |
|---|
| 2026.06.25 | ₩23,548 | ₩23,548 | ₩21,596 | ₩21,770 | -7.55% | 11.2만 |
|---|
| 2026.06.24 | ₩24,511 | ₩24,992 | ₩22,746 | ₩23,468 | -4.26% | 14.4만 |
|---|
| 2026.06.23 | ₩24,230 | ₩25,701 | ₩23,503 | ₩24,511 | +1.16% | 22.1만 |
|---|
| 2026.06.22 | ₩25,634 | ₩26,744 | ₩24,070 | ₩24,618 | -3.96% | 24.6만 |
|---|
| 2026.06.18 | ₩25,474 | ₩27,266 | ₩24,992 | ₩25,674 | +0.79% | 41만 |
|---|
| 2026.06.17 | ₩25,367 | ₩26,276 | ₩24,611 | ₩25,474 | +0.42% | 27.5만 |
|---|
| 2026.06.16 | ₩25,313 | ₩26,276 | ₩25,073 | ₩25,354 | +0.16% | 21.2만 |
|---|
| 2026.06.15 | ₩25,006 | ₩25,621 | ₩22,733 | ₩25,133 | +0.51% | 17.6만 |
|---|
| 2026.06.12 | ₩26,316 | ₩26,557 | ₩24,404 | ₩24,805 | -5.74% | 14.2만 |
|---|
| 2026.06.11 | ₩24,578 | ₩26,610 | ₩24,331 | ₩26,183 | +6.53% | 29.1만 |
|---|
| 2026.06.10 | ₩24,110 | ₩24,959 | ₩23,690 | ₩24,698 | +2.44% | 25.1만 |
|---|
| 2026.06.09 | ₩23,094 | ₩24,458 | ₩22,452 | ₩24,083 | +4.28% | 17.8만 |
|---|
| 2026.06.08 | ₩22,238 | ₩23,615 | ₩21,128 | ₩22,987 | +3.37% | 13.3만 |
|---|
| 2026.06.05 | ₩23,241 | ₩23,421 | ₩21,663 | ₩21,730 | -6.50% | 11.7만 |
|---|
| 2026.06.04 | ₩21,155 | ₩24,043 | ₩20,614 | ₩23,087 | +9.13% | 26.5만 |
|---|
| 2026.06.03 | ₩21,516 | ₩22,866 | ₩19,954 | ₩21,569 | +0.25% | 27.2만 |
|---|
| 2026.06.02 | ₩22,131 | ₩23,381 | ₩21,262 | ₩21,369 | -3.44% | 27.5만 |
|---|
| 2026.06.01 | ₩21,837 | ₩23,361 | ₩21,837 | ₩22,438 | +2.76% | 33.9만 |
|---|
| 2026.05.29 | ₩23,294 | ₩23,588 | ₩21,676 | ₩22,224 | -4.59% | 27.7만 |
|---|
| 2026.05.28 | ₩21,462 | ₩23,588 | ₩20,098 | ₩22,866 | +6.54% | 54.3만 |
|---|
| 2026.05.27 | ₩18,507 | ₩20,526 | ₩17,397 | ₩20,259 | +9.47% | 44.6만 |
|---|
| 2026.05.26 | ₩17,183 | ₩19,095 | ₩16,675 | ₩18,507 | +7.70% | 67.5만 |
|---|
| 2026.05.22 | ₩15,137 | ₩17,584 | ₩15,003 | ₩17,103 | +12.99% | 63만 |
|---|
| 2026.05.21 | ₩13,011 | ₩13,685 | ₩13,011 | ₩13,492 | +3.70% | 11.4만 |
|---|
| 2026.05.20 | ₩12,703 | ₩13,653 | ₩12,329 | ₩13,278 | +4.53% | 24.6만 |
|---|
| 2026.05.19 | ₩13,225 | ₩13,994 | ₩12,416 | ₩12,516 | -5.36% | 15.3만 |
|---|
| 2026.05.18 | ₩14,375 | ₩14,763 | ₩13,412 | ₩13,412 | -6.70% | 22.7만 |
|---|
| 2026.05.15 | ₩14,348 | ₩14,669 | ₩13,506 | ₩14,281 | -0.47% | 35.1만 |
|---|
| 2026.05.14 | ₩13,011 | ₩14,830 | ₩12,623 | ₩14,736 | +13.26% | 36.7만 |
|---|
| 2026.05.13 | ₩12,744 | ₩14,462 | ₩12,369 | ₩12,891 | +1.15% | 39.7만 |
|---|
| 2026.05.12 | ₩13,292 | ₩13,773 | ₩12,789 | ₩12,891 | -3.02% | 18.9만 |
|---|
| 2026.05.11 | ₩13,640 | ₩14,856 | ₩13,278 | ₩13,359 | -2.06% | 32.8만 |
|---|
| 2026.05.08 | ₩12,222 | ₩13,773 | ₩11,186 | ₩13,640 | +11.60% | 66.5만 |
|---|
| 2026.05.07 | ₩14,442 | ₩14,629 | ₩12,115 | ₩12,262 | -15.09% | 93.2만 |
|---|
| 2026.05.06 | ₩16,314 | ₩16,314 | ₩14,736 | ₩15,779 | -3.28% | 43.2만 |
|---|
| 2026.05.05 | ₩14,629 | ₩15,953 | ₩13,924 | ₩15,913 | +8.78% | 27.7만 |
|---|
| 2026.05.04 | ₩14,228 | ₩15,291 | ₩14,228 | ₩14,589 | +2.54% | 31.4만 |
|---|
| 2026.05.01 | ₩14,268 | ₩14,656 | ₩13,827 | ₩14,268 | 0.00% | 19.3만 |
|---|
| 2026.04.30 | ₩13,492 | ₩14,235 | ₩12,770 | ₩14,081 | +4.36% | 20.2만 |
|---|
| 2026.04.29 | ₩13,145 | ₩13,613 | ₩12,597 | ₩13,546 | +3.05% | 29.5만 |
|---|
| 2026.04.28 | ₩13,787 | ₩14,041 | ₩13,065 | ₩13,105 | -4.95% | 30.8만 |
|---|
| 2026.04.27 | ₩12,837 | ₩15,672 | ₩12,837 | ₩14,054 | +9.48% | 102만 |
|---|
| 2026.04.24 | ₩12,423 | ₩13,305 | ₩12,182 | ₩12,396 | -0.22% | 28.9만 |
|---|
| 2026.04.23 | ₩13,345 | ₩13,372 | ₩11,955 | ₩12,423 | -6.91% | 23만 |
|---|
| 2026.04.22 | ₩12,235 | ₩13,569 | ₩12,202 | ₩13,372 | +9.29% | 42.9만 |
|---|
| 2026.04.21 | ₩13,305 | ₩13,787 | ₩11,915 | ₩12,195 | -8.34% | 78.2만 |
|---|
| 2026.04.20 | ₩14,295 | ₩14,589 | ₩13,305 | ₩13,372 | -6.45% | 39만 |
|---|
| 2026.04.17 | ₩14,495 | ₩15,391 | ₩14,423 | ₩14,683 | +1.29% | 33.4만 |
|---|
| 2026.04.16 | ₩14,576 | ₩14,790 | ₩14,067 | ₩14,268 | -2.11% | 16만 |
|---|
| 2026.04.15 | ₩14,215 | ₩14,576 | ₩13,907 | ₩14,469 | +1.79% | 12.7만 |
|---|
| 2026.04.14 | ₩15,231 | ₩15,766 | ₩14,148 | ₩14,241 | -6.50% | 28.7만 |
|---|
| 2026.04.13 | ₩13,853 | ₩14,776 | ₩13,573 | ₩14,683 | +5.98% | 35만 |
|---|
| 2026.04.10 | ₩15,217 | ₩15,244 | ₩14,201 | ₩14,308 | -5.98% | 31.8만 |
|---|
| 2026.04.09 | ₩16,622 | ₩16,622 | ₩14,342 | ₩15,244 | -8.29% | 74.1만 |
|---|
| 2026.04.08 | ₩16,180 | ₩16,568 | ₩15,017 | ₩15,110 | -6.61% | 26.9만 |
|---|
| 2026.04.07 | ₩15,258 | ₩15,752 | ₩14,428 | ₩15,538 | +1.84% | 62만 |
|---|
| 2026.04.06 | ₩17,919 | ₩18,387 | ₩15,833 | ₩16,060 | -10.37% | 112.1만 |
|---|
| 2026.04.02 | ₩18,240 | ₩19,349 | ₩17,818 | ₩19,082 | +4.62% | 17만 |
|---|
| 2026.04.01 | ₩18,400 | ₩19,430 | ₩18,159 | ₩18,801 | +2.18% | 30.8만 |
|---|
| 2026.03.31 | ₩17,825 | ₩18,721 | ₩17,731 | ₩18,373 | +3.08% | 32.9만 |
|---|
| 2026.03.30 | ₩18,948 | ₩19,176 | ₩17,484 | ₩17,665 | -6.77% | 30.2만 |
|---|
| 2026.03.27 | ₩21,115 | ₩21,115 | ₩17,971 | ₩19,022 | -9.91% | 69.4만 |
|---|
| 2026.03.26 | ₩21,636 | ₩22,010 | ₩20,807 | ₩21,195 | -2.04% | 49.1만 |
|---|
| 2026.03.25 | ₩23,201 | ₩23,976 | ₩21,863 | ₩22,198 | -4.32% | 22.4만 |
|---|
| 2026.03.24 | ₩23,495 | ₩24,090 | ₩23,120 | ₩23,281 | -0.91% | 23.4만 |
|---|
| 2026.03.23 | ₩23,669 | ₩24,471 | ₩23,013 | ₩24,016 | +1.47% | 36.2만 |
|---|
| 2026.03.20 | ₩25,019 | ₩25,019 | ₩23,535 | ₩23,629 | -5.56% | 26.5만 |
|---|
| 2026.03.19 | ₩24,230 | ₩25,454 | ₩23,669 | ₩25,073 | +3.48% | 22.6만 |
|---|
| 2026.03.18 | ₩24,765 | ₩25,594 | ₩23,869 | ₩24,431 | -1.35% | 36.4만 |
|---|
| 2026.03.17 | ₩27,413 | ₩28,081 | ₩24,738 | ₩24,899 | -9.17% | 91.6만 |
|---|
| 2026.03.16 | ₩30,622 | ₩33,564 | ₩27,981 | ₩28,349 | -7.42% | 89.3만 |
|---|
| 2026.03.13 | ₩30,435 | ₩30,716 | ₩28,135 | ₩28,188 | -7.38% | 24.2만 |
|---|
| 2026.03.12 | ₩29,766 | ₩31,344 | ₩28,810 | ₩30,435 | +2.25% | 21.1만 |
|---|
| 2026.03.11 | ₩30,341 | ₩31,358 | ₩29,472 | ₩29,927 | -1.37% | 25.4만 |
|---|
| 2026.03.10 | ₩29,713 | ₩31,050 | ₩29,167 | ₩29,566 | -0.50% | 16.6만 |
|---|
| 2026.03.09 | ₩29,526 | ₩29,913 | ₩28,269 | ₩29,352 | -0.59% | 11.9만 |
|---|
| 2026.03.06 | ₩30,956 | ₩30,956 | ₩29,610 | ₩30,047 | -2.94% | 7.2만 |
|---|
| 2026.03.05 | ₩30,836 | ₩31,812 | ₩29,937 | ₩31,050 | +0.69% | 9.8만 |
|---|
| 2026.03.04 | ₩29,459 | ₩31,237 | ₩28,697 | ₩30,849 | +4.72% | 14.8만 |
|---|
| 2026.03.03 | ₩28,483 | ₩29,940 | ₩27,399 | ₩29,124 | +2.25% | 9.7만 |
|---|
| 2026.03.02 | ₩27,560 | ₩29,459 | ₩27,012 | ₩29,151 | +5.77% | 18만 |
|---|
| 2026.02.27 | ₩28,576 | ₩28,683 | ₩27,453 | ₩28,429 | -0.51% | 8만 |
|---|
| 2026.02.26 | ₩29,472 | ₩29,472 | ₩28,001 | ₩29,111 | -1.23% | 13.4만 |
|---|
| 2026.02.25 | ₩27,908 | ₩30,742 | ₩27,654 | ₩29,338 | +5.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,178 | ₩30,007 | ₩27,547 | ₩27,573 | -5.50% | 14.3만 |
|---|
| 2026.02.23 | ₩29,967 | ₩30,448 | ₩28,957 | ₩29,432 | -1.78% | 9.2만 |
|---|
| 2026.02.20 | ₩29,499 | ₩31,157 | ₩29,499 | ₩30,502 | +3.40% | 12.9만 |
|---|
| 2026.02.19 | ₩28,122 | ₩30,167 | ₩28,122 | ₩29,526 | +4.99% | 21.6만 |
|---|
| 2026.02.18 | ₩29,178 | ₩29,251 | ₩27,940 | ₩28,844 | -1.15% | 15만 |
|---|
| 2026.02.17 | ₩30,916 | ₩31,745 | ₩29,044 | ₩29,499 | -4.58% | 11.6만 |
|---|
| 2026.02.13 | ₩30,315 | ₩31,732 | ₩30,154 | ₩31,050 | +2.43% | 16.2만 |
|---|
| 2026.02.12 | ₩31,572 | ₩31,772 | ₩29,318 | ₩30,756 | -2.58% | 23.7만 |
|---|
| 2026.02.11 | ₩31,999 | ₩32,427 | ₩31,057 | ₩31,759 | -0.75% | 16만 |
|---|
| 2026.02.10 | ₩31,826 | ₩33,831 | ₩31,364 | ₩31,799 | -0.08% | 23.5만 |
|---|
| 2026.02.09 | ₩31,358 | ₩33,711 | ₩31,023 | ₩32,467 | +3.54% | 76.6만 |
|---|
| 2026.02.06 | ₩26,076 | ₩29,499 | ₩25,942 | ₩29,272 | +12.26% | 35만 |
|---|
| 2026.02.05 | ₩26,570 | ₩26,998 | ₩24,070 | ₩25,608 | -3.62% | 48.2만 |
|---|
| 2026.02.04 | ₩26,477 | ₩27,413 | ₩25,808 | ₩27,292 | +3.08% | 30.1만 |
|---|
| 2026.02.03 | ₩26,383 | ₩27,088 | ₩24,952 | ₩26,945 | +2.13% | 49.2만 |
|---|
| 2026.02.02 | ₩26,998 | ₩27,948 | ₩26,570 | ₩27,212 | +0.79% | 13.8만 |
|---|
| 2026.01.30 | ₩27,600 | ₩28,055 | ₩26,688 | ₩27,079 | -1.89% | 23.7만 |
|---|
| 2026.01.29 | ₩28,068 | ₩28,282 | ₩26,838 | ₩28,122 | +0.19% | 23.3만 |
|---|
| 2026.01.28 | ₩29,686 | ₩29,686 | ₩27,974 | ₩28,335 | -4.55% | 22.1만 |
|---|
| 2026.01.27 | ₩28,884 | ₩29,599 | ₩27,600 | ₩29,245 | +1.25% | 23.9만 |
|---|
| 2026.01.26 | ₩28,897 | ₩30,074 | ₩28,683 | ₩29,098 | +0.69% | 15만 |
|---|
| 2026.01.23 | ₩30,288 | ₩30,488 | ₩28,951 | ₩29,405 | -2.91% | 17.9만 |
|---|
| 2026.01.22 | ₩29,419 | ₩30,555 | ₩29,044 | ₩30,475 | +3.59% | 19.1만 |
|---|
| 2026.01.21 | ₩29,405 | ₩30,101 | ₩28,563 | ₩29,579 | +0.59% | 40.2만 |
|---|
| 2026.01.20 | ₩31,772 | ₩31,852 | ₩29,298 | ₩29,726 | -6.44% | 39.4만 |
|---|
| 2026.01.16 | ₩31,424 | ₩33,069 | ₩30,154 | ₩31,986 | +1.79% | 35.9만 |
|---|
| 2026.01.15 | ₩34,714 | ₩34,714 | ₩31,672 | ₩31,705 | -8.67% | 60.9만 |
|---|
| 2026.01.14 | ₩37,977 | ₩38,552 | ₩34,393 | ₩34,794 | -8.38% | 46.6만 |
|---|
| 2026.01.13 | ₩40,424 | ₩40,424 | ₩36,279 | ₩37,870 | -6.32% | 45.5만 |
|---|
| 2026.01.12 | ₩39,983 | ₩41,654 | ₩39,234 | ₩40,665 | +1.71% | 28.1만 |
|---|
| 2026.01.09 | ₩47,137 | ₩47,137 | ₩38,779 | ₩40,691 | -13.67% | 96.9만 |
|---|
| 2026.01.08 | ₩44,262 | ₩46,936 | ₩43,767 | ₩46,040 | +4.02% | 26.4만 |
|---|
| 2026.01.07 | ₩45,465 | ₩46,669 | ₩43,486 | ₩44,583 | -1.94% | 33.3만 |
|---|
| 2026.01.06 | ₩43,473 | ₩45,465 | ₩42,777 | ₩45,144 | +3.84% | 29.2만 |
|---|
| 2026.01.05 | ₩42,991 | ₩45,465 | ₩42,162 | ₩43,205 | +0.50% | 101.2만 |
|---|
| 2026.01.02 | ₩39,474 | ₩42,095 | ₩39,047 | ₩42,042 | +6.50% | 19.1만 |
|---|
| 2025.12.31 | ₩39,060 | ₩39,662 | ₩38,030 | ₩39,067 | +0.02% | 20.4만 |
|---|
| 2025.12.30 | ₩38,779 | ₩40,116 | ₩38,030 | ₩39,060 | +0.72% | 16.3만 |
|---|
| 2025.12.29 | ₩36,773 | ₩39,314 | ₩36,773 | ₩38,030 | +3.42% | 25.2만 |
|---|
| 2025.12.26 | ₩40,263 | ₩40,263 | ₩36,553 | ₩37,067 | -7.94% | 21.1만 |
|---|
| 2025.12.24 | ₩40,451 | ₩40,611 | ₩38,151 | ₩40,277 | -0.43% | 16.7만 |
|---|
| 2025.12.23 | ₩38,645 | ₩41,253 | ₩37,277 | ₩40,584 | +5.02% | 65.7만 |
|---|
| 2025.12.22 | ₩36,666 | ₩36,920 | ₩35,423 | ₩35,543 | -3.06% | 13.4만 |
|---|
| 2025.12.19 | ₩36,412 | ₩37,943 | ₩35,623 | ₩36,827 | +1.14% | 28.4만 |
|---|
| 2025.12.18 | ₩35,503 | ₩35,958 | ₩34,179 | ₩35,088 | -1.17% | 15.9만 |
|---|
| 2025.12.17 | ₩36,038 | ₩37,442 | ₩35,015 | ₩35,329 | -1.97% | 14.6만 |
|---|
| 2025.12.16 | ₩32,360 | ₩37,201 | ₩32,360 | ₩36,406 | +12.50% | 38.6만 |
|---|
| 2025.12.15 | ₩34,045 | ₩34,293 | ₩32,279 | ₩32,467 | -4.63% | 14.9만 |
|---|
| 2025.12.12 | ₩34,808 | ₩34,876 | ₩33,611 | ₩34,085 | -2.07% | 11.2만 |
|---|
| 2025.12.11 | ₩33,163 | ₩34,821 | ₩32,418 | ₩34,808 | +4.96% | 12.7만 |
|---|
| 2025.12.10 | ₩33,176 | ₩33,842 | ₩31,946 | ₩33,230 | +0.16% | 19.9만 |
|---|
| 2025.12.09 | ₩32,294 | ₩33,604 | ₩32,120 | ₩33,390 | +3.40% | 18.5만 |
|---|
| 2025.12.08 | ₩32,240 | ₩33,069 | ₩31,685 | ₩32,574 | +1.04% | 17.1만 |
|---|
| 2025.12.05 | ₩34,634 | ₩34,634 | ₩31,759 | ₩32,240 | -6.91% | 29.4만 |
|---|
| 2025.12.04 | ₩34,861 | ₩35,461 | ₩34,139 | ₩34,660 | -0.58% | 21만 |
|---|
| 2025.12.03 | ₩35,637 | ₩36,372 | ₩34,568 | ₩35,810 | +0.49% | 9.4만 |
|---|
| 2025.12.02 | ₩35,704 | ₩36,412 | ₩33,952 | ₩35,637 | -0.19% | 13.5만 |
|---|
| 2025.12.01 | ₩37,776 | ₩37,776 | ₩34,418 | ₩35,663 | -5.59% | 33.2만 |
|---|
| 2025.11.28 | ₩36,800 | ₩38,779 | ₩36,720 | ₩37,937 | +3.09% | 11.3만 |
|---|
| 2025.11.26 | ₩36,051 | ₩38,284 | ₩35,904 | ₩36,773 | +2.00% | 24만 |
|---|
| 2025.11.25 | ₩32,280 | ₩35,971 | ₩32,053 | ₩35,757 | +10.77% | 21.9만 |
|---|
| 2025.11.24 | ₩31,986 | ₩33,002 | ₩31,130 | ₩32,508 | +1.63% | 29.8만 |
|---|
| 2025.11.21 | ₩29,927 | ₩34,005 | ₩29,793 | ₩32,855 | +9.79% | 52.1만 |
|---|
| 2025.11.20 | ₩27,734 | ₩29,472 | ₩27,734 | ₩28,255 | +1.88% | 40만 |
|---|
| 2025.11.19 | ₩31,679 | ₩31,679 | ₩27,453 | ₩28,135 | -11.19% | 91.5만 |
|---|
| 2025.11.18 | ₩32,628 | ₩32,762 | ₩30,756 | ₩31,124 | -4.61% | 38.8만 |
|---|
| 2025.11.17 | ₩36,105 | ₩36,105 | ₩32,882 | ₩33,016 | -8.56% | 47.3만 |
|---|
| 2025.11.14 | ₩36,800 | ₩37,709 | ₩35,904 | ₩36,265 | -1.45% | 19.6만 |
|---|
| 2025.11.13 | ₩37,174 | ₩38,284 | ₩36,345 | ₩37,041 | -0.36% | 21.5만 |
|---|
| 2025.11.12 | ₩37,843 | ₩39,849 | ₩36,907 | ₩37,148 | -1.84% | 23만 |
|---|
| 2025.11.11 | ₩38,498 | ₩40,524 | ₩37,402 | ₩37,990 | -1.32% | 30.6만 |
|---|
| 2025.11.10 | ₩43,633 | ₩44,516 | ₩38,712 | ₩38,779 | -11.12% | 52.7만 |
|---|
| 2025.11.07 | ₩45,131 | ₩45,866 | ₩41,320 | ₩43,433 | -3.76% | 39.1만 |
|---|
| 2025.11.06 | ₩46,267 | ₩51,322 | ₩43,675 | ₩45,960 | -0.66% | 83.3만 |
|---|
| 2025.11.05 | ₩41,534 | ₩46,201 | ₩41,520 | ₩44,395 | +6.89% | 50.7만 |
|---|
| 2025.11.04 | ₩44,970 | ₩45,799 | ₩40,263 | ₩41,494 | -7.73% | 55.6만 |
|---|
| 2025.11.03 | ₩46,428 | ₩46,682 | ₩44,181 | ₩45,545 | -1.90% | 26.4만 |
|---|
| 2025.10.31 | ₩45,224 | ₩47,310 | ₩44,411 | ₩46,562 | +2.96% | 22.5만 |
|---|
| 2025.10.30 | ₩46,802 | ₩47,137 | ₩45,158 | ₩45,224 | -3.37% | 30.8만 |
|---|
| 2025.10.29 | ₩47,872 | ₩49,778 | ₩45,037 | ₩46,695 | -2.46% | 50.8만 |
|---|
| 2025.10.28 | ₩44,128 | ₩47,859 | ₩42,604 | ₩46,401 | +5.15% | 90만 |
|---|
| 2025.10.27 | ₩45,479 | ₩47,083 | ₩43,192 | ₩44,088 | -3.06% | 34만 |
|---|
| 2025.10.24 | ₩41,454 | ₩44,944 | ₩40,064 | ₩43,713 | +5.45% | 47.9만 |
|---|
| 2025.10.23 | ₩40,304 | ₩41,039 | ₩39,722 | ₩40,598 | +0.73% | 19.1만 |
|---|
| 2025.10.22 | ₩39,595 | ₩40,925 | ₩38,779 | ₩40,624 | +2.60% | 30.3만 |
|---|
| 2025.10.21 | ₩40,223 | ₩42,122 | ₩39,113 | ₩39,969 | -0.63% | 39만 |
|---|
| 2025.10.20 | ₩38,498 | ₩41,444 | ₩38,110 | ₩39,314 | +2.12% | 42.1만 |
|---|
| 2025.10.17 | ₩38,324 | ₩39,942 | ₩35,904 | ₩35,984 | -6.11% | 13.7만 |
|---|
| 2025.10.16 | ₩39,367 | ₩41,794 | ₩38,365 | ₩39,080 | -0.73% | 36.6만 |
|---|
| 2025.10.15 | ₩34,687 | ₩40,504 | ₩34,527 | ₩38,966 | +12.34% | 47.4만 |
|---|
| 2025.10.14 | ₩34,634 | ₩34,968 | ₩33,524 | ₩34,767 | +0.39% | 12.4만 |
|---|
| 2025.10.13 | ₩35,984 | ₩35,984 | ₩34,246 | ₩34,968 | -2.82% | 13.6만 |
|---|
| 2025.10.10 | ₩35,730 | ₩36,165 | ₩34,513 | ₩34,821 | -2.54% | 15.7만 |
|---|