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 | ₩20,069 | ₩20,350 | ₩19,788 | ₩19,895 | -0.87% | 5만 |
| 2026.10.08 | ₩20,016 | ₩20,444 | ₩19,855 | ₩20,029 | +0.07% | 9.6만 |
| 2026.10.07 | ₩20,203 | ₩20,777 | ₩19,574 | ₩20,190 | -0.07% | 12.9만 |
| 2026.10.06 | ₩19,909 | ₩21,622 | ₩19,453 | ₩20,993 | +5.45% | 25.2만 |
| 2026.10.05 | ₩19,587 | ₩20,096 | ₩19,279 | ₩19,909 | +1.64% | 8.9만 |
| 2026.10.02 | ₩19,025 | ₩20,384 | ₩18,704 | ₩19,735 | +3.73% | 24.9만 |
| 2026.10.01 | ₩20,752 | ₩20,832 | ₩18,021 | ₩18,369 | -11.48% | 51.2만 |
| 2026.09.30 | ₩22,399 | ₩23,021 | ₩20,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,698 |
| -7.59% |
| 27.4만 |
| 2026.09.29 | ₩21,810 | ₩25,311 | ₩19,922 | ₩22,894 | +4.97% | 127.7만 |
|---|
| 2026.09.28 | ₩18,744 | ₩20,257 | ₩18,181 | ₩20,123 | +7.36% | 48.6만 |
|---|
| 2026.09.25 | ₩19,025 | ₩19,507 | ₩18,342 | ₩19,219 | +1.02% | 17.3만 |
|---|
| 2026.09.24 | ₩20,069 | ₩20,203 | ₩18,275 | ₩18,730 | -6.67% | 34.9만 |
|---|
| 2026.09.23 | ₩21,823 | ₩21,823 | ₩19,969 | ₩20,123 | -7.79% | 28만 |
|---|
| 2026.09.22 | ₩21,903 | ₩22,506 | ₩21,488 | ₩22,011 | +0.49% | 29.6만 |
|---|
| 2026.09.21 | ₩21,863 | ₩22,974 | ₩21,122 | ₩21,944 | +0.37% | 27.3만 |
|---|
| 2026.09.18 | ₩21,542 | ₩22,426 | ₩20,859 | ₩21,555 | +0.06% | 27.6만 |
|---|
| 2026.09.17 | ₩21,221 | ₩21,957 | ₩20,471 | ₩21,475 | +1.20% | 24.2만 |
|---|
| 2026.09.16 | ₩20,457 | ₩21,395 | ₩20,096 | ₩20,672 | +1.05% | 16.8만 |
|---|
| 2026.09.15 | ₩20,029 | ₩21,114 | ₩19,828 | ₩20,257 | +1.14% | 18.2만 |
|---|
| 2026.09.14 | ₩19,668 | ₩21,381 | ₩19,534 | ₩20,391 | +3.68% | 24.2만 |
|---|
| 2026.09.11 | ₩19,949 | ₩21,314 | ₩19,534 | ₩19,788 | -0.81% | 17.3만 |
|---|
| 2026.09.10 | ₩19,761 | ₩20,886 | ₩19,560 | ₩19,781 | +0.10% | 25.3만 |
|---|
| 2026.09.09 | ₩23,523 | ₩23,523 | ₩19,822 | ₩20,002 | -14.97% | 39.5만 |
|---|
| 2026.09.08 | ₩23,912 | ₩24,354 | ₩23,229 | ₩24,086 | +0.73% | 17.7만 |
|---|
| 2026.09.04 | ₩23,416 | ₩24,447 | ₩23,041 | ₩24,126 | +3.03% | 20.4만 |
|---|
| 2026.09.03 | ₩22,533 | ₩24,809 | ₩22,332 | ₩23,711 | +5.23% | 20.6만 |
|---|
| 2026.09.02 | ₩22,104 | ₩23,430 | ₩21,770 | ₩22,881 | +3.51% | 14.8만 |
|---|
| 2026.09.01 | ₩21,823 | ₩22,667 | ₩20,939 | ₩21,783 | -0.18% | 15.6만 |
|---|
| 2026.08.31 | ₩21,529 | ₩22,345 | ₩20,698 | ₩22,345 | +3.79% | 26만 |
|---|
| 2026.08.28 | ₩21,636 | ₩22,027 | ₩20,484 | ₩21,689 | +0.25% | 15.7만 |
|---|
| 2026.08.27 | ₩23,858 | ₩23,952 | ₩21,435 | ₩21,930 | -8.08% | 15.3만 |
|---|
| 2026.08.26 | ₩23,764 | ₩25,572 | ₩23,236 | ₩23,564 | -0.85% | 29.2만 |
|---|
| 2026.08.25 | ₩21,622 | ₩23,932 | ₩21,375 | ₩23,631 | +9.29% | 36.5만 |
|---|
| 2026.08.24 | ₩20,980 | ₩21,917 | ₩19,641 | ₩21,408 | +2.04% | 12.4만 |
|---|
| 2026.08.21 | ₩20,752 | ₩22,218 | ₩20,364 | ₩21,033 | +1.35% | 31.8만 |
|---|
| 2026.08.20 | ₩19,052 | ₩20,083 | ₩18,074 | ₩20,083 | +5.41% | 14.5만 |
|---|
| 2026.08.19 | ₩18,583 | ₩19,279 | ₩18,570 | ₩19,226 | +3.46% | 5.3만 |
|---|
| 2026.08.18 | ₩17,927 | ₩18,704 | ₩17,673 | ₩18,596 | +3.73% | 14.9만 |
|---|
| 2026.08.17 | ₩18,543 | ₩18,958 | ₩17,485 | ₩18,181 | -1.95% | 18.3만 |
|---|
| 2026.08.14 | ₩19,052 | ₩19,413 | ₩18,744 | ₩18,824 | -1.19% | 12만 |
|---|
| 2026.08.13 | ₩19,480 | ₩20,243 | ₩18,971 | ₩19,346 | -0.69% | 17.8만 |
|---|
| 2026.08.12 | ₩20,176 | ₩20,954 | ₩18,074 | ₩19,346 | -4.11% | 24.6만 |
|---|
| 2026.08.11 | ₩21,247 | ₩22,037 | ₩19,815 | ₩20,096 | -5.42% | 32.2만 |
|---|
| 2026.08.10 | ₩23,684 | ₩24,501 | ₩20,966 | ₩21,247 | -10.29% | 38.5만 |
|---|
| 2026.08.07 | ₩22,600 | ₩24,293 | ₩22,600 | ₩24,260 | +7.35% | 28.2만 |
|---|
| 2026.08.06 | ₩22,091 | ₩22,734 | ₩19,547 | ₩22,600 | +2.30% | 45.1만 |
|---|
| 2026.08.05 | ₩21,783 | ₩23,269 | ₩19,909 | ₩20,632 | -5.29% | 41.5만 |
|---|
| 2026.08.04 | ₩21,703 | ₩22,600 | ₩21,421 | ₩22,118 | +1.91% | 16.5만 |
|---|
| 2026.08.03 | ₩19,065 | ₩21,957 | ₩19,065 | ₩21,529 | +12.92% | 16.3만 |
|---|
| 2026.07.31 | ₩18,663 | ₩19,306 | ₩17,961 | ₩19,226 | +3.01% | 8.3만 |
|---|
| 2026.07.30 | ₩17,405 | ₩18,791 | ₩16,983 | ₩18,610 | +6.92% | 21.5만 |
|---|
| 2026.07.29 | ₩18,449 | ₩18,449 | ₩17,003 | ₩17,405 | -5.66% | 14.6만 |
|---|
| 2026.07.28 | ₩18,570 | ₩19,125 | ₩18,141 | ₩18,422 | -0.79% | 20.2만 |
|---|
| 2026.07.27 | ₩18,007 | ₩18,945 | ₩17,874 | ₩18,543 | +2.97% | 27.7만 |
|---|
| 2026.07.24 | ₩18,115 | ₩19,072 | ₩17,110 | ₩17,860 | -1.40% | 11.5만 |
|---|
| 2026.07.23 | ₩19,413 | ₩19,862 | ₩17,566 | ₩18,141 | -6.55% | 29.8만 |
|---|
| 2026.07.22 | ₩20,698 | ₩21,020 | ₩19,634 | ₩19,748 | -4.59% | 6.2만 |
|---|
| 2026.07.21 | ₩19,761 | ₩20,953 | ₩19,721 | ₩20,712 | +4.81% | 10.9만 |
|---|
| 2026.07.20 | ₩19,507 | ₩20,324 | ₩19,199 | ₩19,909 | +2.06% | 7.1만 |
|---|
| 2026.07.17 | ₩19,427 | ₩19,975 | ₩19,032 | ₩19,507 | +0.41% | 10.4만 |
|---|
| 2026.07.16 | ₩20,176 | ₩20,866 | ₩19,909 | ₩19,909 | -1.33% | 5.9만 |
|---|
| 2026.07.15 | ₩19,801 | ₩20,417 | ₩19,520 | ₩20,270 | +2.37% | 4.4만 |
|---|
| 2026.07.14 | ₩19,681 | ₩20,230 | ₩19,413 | ₩19,775 | +0.48% | 5.8만 |
|---|
| 2026.07.13 | ₩20,243 | ₩21,160 | ₩19,413 | ₩19,520 | -3.57% | 12.7만 |
|---|
| 2026.07.10 | ₩20,123 | ₩21,756 | ₩19,360 | ₩20,618 | +2.46% | 11.4만 |
|---|
| 2026.07.09 | ₩21,368 | ₩21,609 | ₩19,855 | ₩20,176 | -5.58% | 10.2만 |
|---|
| 2026.07.08 | ₩20,859 | ₩21,743 | ₩20,002 | ₩21,006 | +0.71% | 7.6만 |
|---|
| 2026.07.07 | ₩21,662 | ₩22,051 | ₩20,632 | ₩21,127 | -2.47% | 5.8만 |
|---|
| 2026.07.06 | ₩21,930 | ₩22,412 | ₩21,488 | ₩21,662 | -1.22% | 22.2만 |
|---|
| 2026.07.02 | ₩22,144 | ₩22,934 | ₩21,087 | ₩21,836 | -1.39% | 7.4만 |
|---|
| 2026.07.01 | ₩21,127 | ₩22,739 | ₩21,127 | ₩21,716 | +2.79% | 13.4만 |
|---|
| 2026.06.30 | ₩22,198 | ₩22,412 | ₩20,819 | ₩21,395 | -3.62% | 17만 |
|---|
| 2026.06.29 | ₩21,354 | ₩22,359 | ₩20,551 | ₩21,957 | +2.82% | 12.9만 |
|---|
| 2026.06.26 | ₩21,435 | ₩23,189 | ₩21,167 | ₩21,408 | -0.12% | 19.3만 |
|---|
| 2026.06.25 | ₩23,577 | ₩23,577 | ₩21,622 | ₩21,796 | -7.55% | 11.2만 |
|---|
| 2026.06.24 | ₩24,541 | ₩25,023 | ₩22,774 | ₩23,497 | -4.26% | 14.4만 |
|---|
| 2026.06.23 | ₩24,260 | ₩25,733 | ₩23,531 | ₩24,541 | +1.16% | 22.1만 |
|---|
| 2026.06.22 | ₩25,666 | ₩26,777 | ₩24,099 | ₩24,648 | -3.96% | 24.6만 |
|---|
| 2026.06.18 | ₩25,505 | ₩27,299 | ₩25,023 | ₩25,706 | +0.79% | 41만 |
|---|
| 2026.06.17 | ₩25,398 | ₩26,308 | ₩24,641 | ₩25,505 | +0.42% | 27.5만 |
|---|
| 2026.06.16 | ₩25,344 | ₩26,308 | ₩25,103 | ₩25,384 | +0.16% | 21.2만 |
|---|
| 2026.06.15 | ₩25,036 | ₩25,652 | ₩22,760 | ₩25,163 | +0.51% | 17.6만 |
|---|
| 2026.06.12 | ₩26,348 | ₩26,589 | ₩24,434 | ₩24,835 | -5.74% | 14.2만 |
|---|
| 2026.06.11 | ₩24,608 | ₩26,643 | ₩24,360 | ₩26,214 | +6.53% | 29.1만 |
|---|
| 2026.06.10 | ₩24,139 | ₩24,989 | ₩23,719 | ₩24,728 | +2.44% | 25.1만 |
|---|
| 2026.06.09 | ₩23,122 | ₩24,487 | ₩22,479 | ₩24,113 | +4.28% | 17.8만 |
|---|
| 2026.06.08 | ₩22,265 | ₩23,644 | ₩21,154 | ₩23,015 | +3.37% | 13.3만 |
|---|
| 2026.06.05 | ₩23,269 | ₩23,450 | ₩21,689 | ₩21,756 | -6.50% | 11.7만 |
|---|
| 2026.06.04 | ₩21,180 | ₩24,072 | ₩20,640 | ₩23,115 | +9.13% | 26.5만 |
|---|
| 2026.06.03 | ₩21,542 | ₩22,894 | ₩19,978 | ₩21,595 | +0.25% | 27.2만 |
|---|
| 2026.06.02 | ₩22,158 | ₩23,410 | ₩21,288 | ₩21,395 | -3.44% | 27.5만 |
|---|
| 2026.06.01 | ₩21,863 | ₩23,390 | ₩21,863 | ₩22,466 | +2.76% | 33.9만 |
|---|
| 2026.05.29 | ₩23,323 | ₩23,617 | ₩21,703 | ₩22,252 | -4.59% | 27.7만 |
|---|
| 2026.05.28 | ₩21,488 | ₩23,617 | ₩20,123 | ₩22,894 | +6.54% | 54.3만 |
|---|
| 2026.05.27 | ₩18,530 | ₩20,551 | ₩17,418 | ₩20,283 | +9.47% | 44.6만 |
|---|
| 2026.05.26 | ₩17,204 | ₩19,119 | ₩16,695 | ₩18,530 | +7.70% | 67.5만 |
|---|
| 2026.05.22 | ₩15,156 | ₩17,606 | ₩15,022 | ₩17,124 | +12.99% | 63만 |
|---|
| 2026.05.21 | ₩13,027 | ₩13,702 | ₩13,027 | ₩13,509 | +3.70% | 11.4만 |
|---|
| 2026.05.20 | ₩12,719 | ₩13,670 | ₩12,344 | ₩13,295 | +4.53% | 24.6만 |
|---|
| 2026.05.19 | ₩13,241 | ₩14,011 | ₩12,431 | ₩12,532 | -5.36% | 15.3만 |
|---|
| 2026.05.18 | ₩14,393 | ₩14,781 | ₩13,429 | ₩13,429 | -6.70% | 22.7만 |
|---|
| 2026.05.15 | ₩14,366 | ₩14,687 | ₩13,522 | ₩14,299 | -0.47% | 35.1만 |
|---|
| 2026.05.14 | ₩13,027 | ₩14,848 | ₩12,639 | ₩14,754 | +13.26% | 36.7만 |
|---|
| 2026.05.13 | ₩12,759 | ₩14,480 | ₩12,384 | ₩12,906 | +1.15% | 39.7만 |
|---|
| 2026.05.12 | ₩13,308 | ₩13,790 | ₩12,805 | ₩12,906 | -3.02% | 18.9만 |
|---|
| 2026.05.11 | ₩13,656 | ₩14,875 | ₩13,295 | ₩13,375 | -2.06% | 32.8만 |
|---|
| 2026.05.08 | ₩12,237 | ₩13,790 | ₩11,199 | ₩13,656 | +11.60% | 66.5만 |
|---|
| 2026.05.07 | ₩14,459 | ₩14,647 | ₩12,130 | ₩12,277 | -15.09% | 93.2만 |
|---|
| 2026.05.06 | ₩16,334 | ₩16,334 | ₩14,754 | ₩15,798 | -3.28% | 43.2만 |
|---|
| 2026.05.05 | ₩14,647 | ₩15,972 | ₩13,941 | ₩15,932 | +8.78% | 27.7만 |
|---|
| 2026.05.04 | ₩14,245 | ₩15,310 | ₩14,245 | ₩14,607 | +2.54% | 31.4만 |
|---|
| 2026.05.01 | ₩14,285 | ₩14,674 | ₩13,844 | ₩14,285 | 0.00% | 19.3만 |
|---|
| 2026.04.30 | ₩13,509 | ₩14,252 | ₩12,786 | ₩14,098 | +4.36% | 20.2만 |
|---|
| 2026.04.29 | ₩13,161 | ₩13,629 | ₩12,612 | ₩13,562 | +3.05% | 29.5만 |
|---|
| 2026.04.28 | ₩13,803 | ₩14,058 | ₩13,080 | ₩13,121 | -4.95% | 30.8만 |
|---|
| 2026.04.27 | ₩12,853 | ₩15,691 | ₩12,853 | ₩14,071 | +9.48% | 102만 |
|---|
| 2026.04.24 | ₩12,438 | ₩13,321 | ₩12,197 | ₩12,411 | -0.22% | 28.9만 |
|---|
| 2026.04.23 | ₩13,362 | ₩13,388 | ₩11,969 | ₩12,438 | -6.91% | 23만 |
|---|
| 2026.04.22 | ₩12,250 | ₩13,585 | ₩12,217 | ₩13,388 | +9.29% | 42.9만 |
|---|
| 2026.04.21 | ₩13,321 | ₩13,803 | ₩11,929 | ₩12,210 | -8.34% | 78.2만 |
|---|
| 2026.04.20 | ₩14,312 | ₩14,607 | ₩13,321 | ₩13,388 | -6.45% | 39만 |
|---|
| 2026.04.17 | ₩14,513 | ₩15,410 | ₩14,441 | ₩14,700 | +1.29% | 33.4만 |
|---|
| 2026.04.16 | ₩14,593 | ₩14,808 | ₩14,085 | ₩14,285 | -2.11% | 16만 |
|---|
| 2026.04.15 | ₩14,232 | ₩14,593 | ₩13,924 | ₩14,486 | +1.79% | 12.7만 |
|---|
| 2026.04.14 | ₩15,249 | ₩15,785 | ₩14,165 | ₩14,259 | -6.50% | 28.7만 |
|---|
| 2026.04.13 | ₩13,870 | ₩14,794 | ₩13,589 | ₩14,700 | +5.98% | 35만 |
|---|
| 2026.04.10 | ₩15,236 | ₩15,263 | ₩14,218 | ₩14,326 | -5.98% | 31.8만 |
|---|
| 2026.04.09 | ₩16,642 | ₩16,642 | ₩14,359 | ₩15,263 | -8.29% | 74.1만 |
|---|
| 2026.04.08 | ₩16,200 | ₩16,588 | ₩15,035 | ₩15,129 | -6.61% | 26.9만 |
|---|
| 2026.04.07 | ₩15,276 | ₩15,772 | ₩14,446 | ₩15,557 | +1.84% | 62만 |
|---|
| 2026.04.06 | ₩17,940 | ₩18,409 | ₩15,852 | ₩16,079 | -10.37% | 112.1만 |
|---|
| 2026.04.02 | ₩18,262 | ₩19,373 | ₩17,840 | ₩19,105 | +4.62% | 17만 |
|---|
| 2026.04.01 | ₩18,422 | ₩19,453 | ₩18,181 | ₩18,824 | +2.18% | 30.8만 |
|---|
| 2026.03.31 | ₩17,847 | ₩18,744 | ₩17,753 | ₩18,396 | +3.08% | 32.9만 |
|---|
| 2026.03.30 | ₩18,971 | ₩19,199 | ₩17,505 | ₩17,686 | -6.77% | 30.2만 |
|---|
| 2026.03.27 | ₩21,140 | ₩21,140 | ₩17,993 | ₩19,045 | -9.91% | 69.4만 |
|---|
| 2026.03.26 | ₩21,662 | ₩22,037 | ₩20,832 | ₩21,221 | -2.04% | 49.1만 |
|---|
| 2026.03.25 | ₩23,229 | ₩24,005 | ₩21,890 | ₩22,225 | -4.32% | 22.4만 |
|---|
| 2026.03.24 | ₩23,523 | ₩24,119 | ₩23,149 | ₩23,309 | -0.91% | 23.4만 |
|---|
| 2026.03.23 | ₩23,697 | ₩24,501 | ₩23,041 | ₩24,046 | +1.47% | 36.2만 |
|---|
| 2026.03.20 | ₩25,050 | ₩25,050 | ₩23,564 | ₩23,657 | -5.56% | 26.5만 |
|---|
| 2026.03.19 | ₩24,260 | ₩25,485 | ₩23,697 | ₩25,103 | +3.48% | 22.6만 |
|---|
| 2026.03.18 | ₩24,795 | ₩25,625 | ₩23,898 | ₩24,461 | -1.35% | 36.4만 |
|---|
| 2026.03.17 | ₩27,446 | ₩28,116 | ₩24,769 | ₩24,929 | -9.17% | 91.6만 |
|---|
| 2026.03.16 | ₩30,659 | ₩33,605 | ₩28,015 | ₩28,383 | -7.42% | 89.3만 |
|---|
| 2026.03.13 | ₩30,472 | ₩30,753 | ₩28,169 | ₩28,223 | -7.38% | 24.2만 |
|---|
| 2026.03.12 | ₩29,803 | ₩31,382 | ₩28,845 | ₩30,472 | +2.25% | 21.1만 |
|---|
| 2026.03.11 | ₩30,378 | ₩31,396 | ₩29,508 | ₩29,963 | -1.37% | 25.4만 |
|---|
| 2026.03.10 | ₩29,749 | ₩31,088 | ₩29,203 | ₩29,602 | -0.50% | 16.6만 |
|---|
| 2026.03.09 | ₩29,562 | ₩29,950 | ₩28,303 | ₩29,388 | -0.59% | 11.9만 |
|---|
| 2026.03.06 | ₩30,994 | ₩30,994 | ₩29,646 | ₩30,084 | -2.94% | 7.2만 |
|---|
| 2026.03.05 | ₩30,874 | ₩31,851 | ₩29,974 | ₩31,088 | +0.69% | 9.8만 |
|---|
| 2026.03.04 | ₩29,495 | ₩31,275 | ₩28,732 | ₩30,887 | +4.72% | 14.8만 |
|---|
| 2026.03.03 | ₩28,517 | ₩29,977 | ₩27,433 | ₩29,160 | +2.25% | 9.7만 |
|---|
| 2026.03.02 | ₩27,593 | ₩29,495 | ₩27,045 | ₩29,187 | +5.77% | 18만 |
|---|
| 2026.02.27 | ₩28,611 | ₩28,718 | ₩27,486 | ₩28,464 | -0.51% | 8만 |
|---|
| 2026.02.26 | ₩29,508 | ₩29,508 | ₩28,035 | ₩29,147 | -1.23% | 13.4만 |
|---|
| 2026.02.25 | ₩27,942 | ₩30,780 | ₩27,687 | ₩29,374 | +5.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,213 | ₩30,044 | ₩27,580 | ₩27,607 | -5.50% | 14.3만 |
|---|
| 2026.02.23 | ₩30,003 | ₩30,485 | ₩28,993 | ₩29,468 | -1.78% | 9.2만 |
|---|
| 2026.02.20 | ₩29,535 | ₩31,195 | ₩29,535 | ₩30,539 | +3.40% | 12.9만 |
|---|
| 2026.02.19 | ₩28,156 | ₩30,204 | ₩28,156 | ₩29,562 | +4.99% | 21.6만 |
|---|
| 2026.02.18 | ₩29,213 | ₩29,287 | ₩27,974 | ₩28,879 | -1.15% | 15만 |
|---|
| 2026.02.17 | ₩30,954 | ₩31,784 | ₩29,080 | ₩29,535 | -4.58% | 11.6만 |
|---|
| 2026.02.13 | ₩30,352 | ₩31,771 | ₩30,191 | ₩31,088 | +2.43% | 16.2만 |
|---|
| 2026.02.12 | ₩31,610 | ₩31,811 | ₩29,354 | ₩30,793 | -2.58% | 23.7만 |
|---|
| 2026.02.11 | ₩32,038 | ₩32,467 | ₩31,095 | ₩31,797 | -0.75% | 16만 |
|---|
| 2026.02.10 | ₩31,864 | ₩33,873 | ₩31,402 | ₩31,838 | -0.08% | 23.5만 |
|---|
| 2026.02.09 | ₩31,396 | ₩33,752 | ₩31,061 | ₩32,507 | +3.54% | 76.6만 |
|---|
| 2026.02.06 | ₩26,107 | ₩29,535 | ₩25,973 | ₩29,307 | +12.26% | 35만 |
|---|
| 2026.02.05 | ₩26,603 | ₩27,031 | ₩24,099 | ₩25,639 | -3.62% | 48.2만 |
|---|
| 2026.02.04 | ₩26,509 | ₩27,446 | ₩25,840 | ₩27,326 | +3.08% | 30.1만 |
|---|
| 2026.02.03 | ₩26,415 | ₩27,121 | ₩24,983 | ₩26,978 | +2.13% | 49.2만 |
|---|
| 2026.02.02 | ₩27,031 | ₩27,982 | ₩26,603 | ₩27,245 | +0.79% | 13.8만 |
|---|
| 2026.01.30 | ₩27,634 | ₩28,089 | ₩26,721 | ₩27,112 | -1.89% | 23.7만 |
|---|
| 2026.01.29 | ₩28,102 | ₩28,316 | ₩26,871 | ₩28,156 | +0.19% | 23.3만 |
|---|
| 2026.01.28 | ₩29,722 | ₩29,722 | ₩28,009 | ₩28,370 | -4.55% | 22.1만 |
|---|
| 2026.01.27 | ₩28,919 | ₩29,635 | ₩27,634 | ₩29,280 | +1.25% | 23.9만 |
|---|
| 2026.01.26 | ₩28,932 | ₩30,111 | ₩28,718 | ₩29,133 | +0.69% | 15만 |
|---|
| 2026.01.23 | ₩30,325 | ₩30,526 | ₩28,986 | ₩29,441 | -2.91% | 17.9만 |
|---|
| 2026.01.22 | ₩29,454 | ₩30,592 | ₩29,080 | ₩30,512 | +3.59% | 19.1만 |
|---|
| 2026.01.21 | ₩29,441 | ₩30,137 | ₩28,598 | ₩29,615 | +0.59% | 40.2만 |
|---|
| 2026.01.20 | ₩31,811 | ₩31,891 | ₩29,334 | ₩29,762 | -6.44% | 39.4만 |
|---|
| 2026.01.16 | ₩31,463 | ₩33,110 | ₩30,191 | ₩32,025 | +1.79% | 35.9만 |
|---|
| 2026.01.15 | ₩34,756 | ₩34,756 | ₩31,710 | ₩31,744 | -8.67% | 60.9만 |
|---|
| 2026.01.14 | ₩38,023 | ₩38,599 | ₩34,435 | ₩34,837 | -8.38% | 46.6만 |
|---|
| 2026.01.13 | ₩40,473 | ₩40,473 | ₩36,323 | ₩37,916 | -6.32% | 45.5만 |
|---|
| 2026.01.12 | ₩40,031 | ₩41,705 | ₩39,282 | ₩40,714 | +1.71% | 28.1만 |
|---|
| 2026.01.09 | ₩47,194 | ₩47,194 | ₩38,826 | ₩40,741 | -13.67% | 96.9만 |
|---|
| 2026.01.08 | ₩44,316 | ₩46,993 | ₩43,820 | ₩46,096 | +4.02% | 26.4만 |
|---|
| 2026.01.07 | ₩45,521 | ₩46,726 | ₩43,539 | ₩44,637 | -1.94% | 33.3만 |
|---|
| 2026.01.06 | ₩43,526 | ₩45,521 | ₩42,829 | ₩45,199 | +3.84% | 29.2만 |
|---|
| 2026.01.05 | ₩43,044 | ₩45,521 | ₩42,214 | ₩43,258 | +0.50% | 101.2만 |
|---|
| 2026.01.02 | ₩39,523 | ₩42,147 | ₩39,094 | ₩42,093 | +6.50% | 19.1만 |
|---|
| 2025.12.31 | ₩39,108 | ₩39,710 | ₩38,077 | ₩39,114 | +0.02% | 20.4만 |
|---|
| 2025.12.30 | ₩38,826 | ₩40,165 | ₩38,077 | ₩39,108 | +0.72% | 16.3만 |
|---|
| 2025.12.29 | ₩36,818 | ₩39,362 | ₩36,818 | ₩38,077 | +3.42% | 25.2만 |
|---|
| 2025.12.26 | ₩40,312 | ₩40,312 | ₩36,597 | ₩37,113 | -7.94% | 21.1만 |
|---|
| 2025.12.24 | ₩40,500 | ₩40,661 | ₩38,197 | ₩40,326 | -0.43% | 16.7만 |
|---|
| 2025.12.23 | ₩38,692 | ₩41,303 | ₩37,323 | ₩40,634 | +5.02% | 65.7만 |
|---|
| 2025.12.22 | ₩36,711 | ₩36,965 | ₩35,466 | ₩35,586 | -3.06% | 13.4만 |
|---|
| 2025.12.19 | ₩36,457 | ₩37,990 | ₩35,667 | ₩36,872 | +1.14% | 28.4만 |
|---|
| 2025.12.18 | ₩35,546 | ₩36,001 | ₩34,221 | ₩35,131 | -1.17% | 15.9만 |
|---|
| 2025.12.17 | ₩36,082 | ₩37,488 | ₩35,058 | ₩35,372 | -1.97% | 14.6만 |
|---|
| 2025.12.16 | ₩32,400 | ₩37,247 | ₩32,400 | ₩36,450 | +12.50% | 38.6만 |
|---|
| 2025.12.15 | ₩34,087 | ₩34,335 | ₩32,318 | ₩32,507 | -4.63% | 14.9만 |
|---|
| 2025.12.12 | ₩34,850 | ₩34,918 | ₩33,652 | ₩34,127 | -2.07% | 11.2만 |
|---|
| 2025.12.11 | ₩33,203 | ₩34,863 | ₩32,457 | ₩34,850 | +4.96% | 12.7만 |
|---|
| 2025.12.10 | ₩33,217 | ₩33,883 | ₩31,985 | ₩33,270 | +0.16% | 19.9만 |
|---|
| 2025.12.09 | ₩32,333 | ₩33,645 | ₩32,159 | ₩33,431 | +3.40% | 18.5만 |
|---|
| 2025.12.08 | ₩32,279 | ₩33,110 | ₩31,724 | ₩32,614 | +1.04% | 17.1만 |
|---|
| 2025.12.05 | ₩34,676 | ₩34,676 | ₩31,797 | ₩32,279 | -6.91% | 29.4만 |
|---|
| 2025.12.04 | ₩34,904 | ₩35,505 | ₩34,181 | ₩34,703 | -0.58% | 21만 |
|---|
| 2025.12.03 | ₩35,680 | ₩36,416 | ₩34,610 | ₩35,854 | +0.49% | 9.4만 |
|---|
| 2025.12.02 | ₩35,747 | ₩36,457 | ₩33,993 | ₩35,680 | -0.19% | 13.5만 |
|---|
| 2025.12.01 | ₩37,822 | ₩37,822 | ₩34,460 | ₩35,707 | -5.59% | 33.2만 |
|---|
| 2025.11.28 | ₩36,845 | ₩38,826 | ₩36,765 | ₩37,983 | +3.09% | 11.3만 |
|---|
| 2025.11.26 | ₩36,095 | ₩38,331 | ₩35,948 | ₩36,818 | +2.00% | 24만 |
|---|
| 2025.11.25 | ₩32,320 | ₩36,015 | ₩32,092 | ₩35,801 | +10.77% | 21.9만 |
|---|
| 2025.11.24 | ₩32,025 | ₩33,043 | ₩31,168 | ₩32,547 | +1.63% | 29.8만 |
|---|
| 2025.11.21 | ₩29,963 | ₩34,047 | ₩29,829 | ₩32,895 | +9.79% | 52.1만 |
|---|
| 2025.11.20 | ₩27,768 | ₩29,508 | ₩27,768 | ₩28,290 | +1.88% | 40만 |
|---|
| 2025.11.19 | ₩31,717 | ₩31,717 | ₩27,486 | ₩28,169 | -11.19% | 91.5만 |
|---|
| 2025.11.18 | ₩32,668 | ₩32,802 | ₩30,793 | ₩31,162 | -4.61% | 38.8만 |
|---|
| 2025.11.17 | ₩36,149 | ₩36,149 | ₩32,922 | ₩33,056 | -8.56% | 47.3만 |
|---|
| 2025.11.14 | ₩36,845 | ₩37,755 | ₩35,948 | ₩36,309 | -1.45% | 19.6만 |
|---|
| 2025.11.13 | ₩37,220 | ₩38,331 | ₩36,390 | ₩37,086 | -0.36% | 21.5만 |
|---|
| 2025.11.12 | ₩37,889 | ₩39,897 | ₩36,952 | ₩37,193 | -1.84% | 23만 |
|---|
| 2025.11.11 | ₩38,545 | ₩40,574 | ₩37,447 | ₩38,036 | -1.32% | 30.6만 |
|---|
| 2025.11.10 | ₩43,686 | ₩44,570 | ₩38,759 | ₩38,826 | -11.12% | 52.7만 |
|---|
| 2025.11.07 | ₩45,186 | ₩45,922 | ₩41,370 | ₩43,486 | -3.76% | 39.1만 |
|---|
| 2025.11.06 | ₩46,324 | ₩51,385 | ₩43,728 | ₩46,016 | -0.66% | 83.3만 |
|---|
| 2025.11.05 | ₩41,584 | ₩46,257 | ₩41,571 | ₩44,449 | +6.89% | 50.7만 |
|---|
| 2025.11.04 | ₩45,025 | ₩45,855 | ₩40,312 | ₩41,544 | -7.73% | 55.6만 |
|---|
| 2025.11.03 | ₩46,485 | ₩46,739 | ₩44,235 | ₩45,601 | -1.90% | 26.4만 |
|---|
| 2025.10.31 | ₩45,280 | ₩47,368 | ₩44,466 | ₩46,618 | +2.96% | 22.5만 |
|---|
| 2025.10.30 | ₩46,859 | ₩47,194 | ₩45,213 | ₩45,280 | -3.37% | 30.8만 |
|---|
| 2025.10.29 | ₩47,930 | ₩49,838 | ₩45,092 | ₩46,752 | -2.46% | 50.8만 |
|---|
| 2025.10.28 | ₩44,182 | ₩47,917 | ₩42,655 | ₩46,458 | +5.15% | 90만 |
|---|
| 2025.10.27 | ₩45,534 | ₩47,141 | ₩43,245 | ₩44,142 | -3.06% | 34만 |
|---|
| 2025.10.24 | ₩41,504 | ₩44,998 | ₩40,113 | ₩43,767 | +5.45% | 47.9만 |
|---|
| 2025.10.23 | ₩40,353 | ₩41,089 | ₩39,770 | ₩40,647 | +0.73% | 19.1만 |
|---|
| 2025.10.22 | ₩39,643 | ₩40,975 | ₩38,826 | ₩40,674 | +2.60% | 30.3만 |
|---|
| 2025.10.21 | ₩40,272 | ₩42,173 | ₩39,161 | ₩40,018 | -0.63% | 39만 |
|---|
| 2025.10.20 | ₩38,545 | ₩41,495 | ₩38,157 | ₩39,362 | +2.12% | 42.1만 |
|---|
| 2025.10.17 | ₩38,371 | ₩39,991 | ₩35,948 | ₩36,028 | -6.11% | 13.7만 |
|---|
| 2025.10.16 | ₩39,415 | ₩41,845 | ₩38,411 | ₩39,128 | -0.73% | 36.6만 |
|---|
| 2025.10.15 | ₩34,730 | ₩40,553 | ₩34,569 | ₩39,014 | +12.34% | 47.4만 |
|---|
| 2025.10.14 | ₩34,676 | ₩35,011 | ₩33,565 | ₩34,810 | +0.39% | 12.4만 |
|---|
| 2025.10.13 | ₩36,028 | ₩36,028 | ₩34,288 | ₩35,011 | -2.82% | 13.6만 |
|---|
| 2025.10.10 | ₩35,774 | ₩36,209 | ₩34,555 | ₩34,863 | -2.54% | 15.7만 |
|---|