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 | ₩20,025 | ₩20,305 | ₩19,744 | ₩19,851 | -0.87% | 5만 |
| 2026.10.08 | ₩19,971 | ₩20,399 | ₩19,811 | ₩19,985 | +0.07% | 9.6만 |
| 2026.10.07 | ₩20,158 | ₩20,732 | ₩19,531 | ₩20,145 | -0.07% | 12.9만 |
| 2026.10.06 | ₩19,865 | ₩21,574 | ₩19,410 | ₩20,947 | +5.45% | 25.2만 |
| 2026.10.05 | ₩19,544 | ₩20,052 | ₩19,237 | ₩19,865 | +1.64% | 8.9만 |
| 2026.10.02 | ₩18,983 | ₩20,339 | ₩18,662 | ₩19,691 | +3.73% | 24.9만 |
| 2026.10.01 | ₩20,706 | ₩20,786 | ₩17,981 | ₩18,328 | -11.48% | 51.2만 |
| 2026.09.30 | ₩22,349 | ₩22,970 | ₩20,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,653 |
| -7.59% |
| 27.4만 |
| 2026.09.29 | ₩21,761 | ₩25,255 | ₩19,878 | ₩22,844 | +4.97% | 127.7만 |
|---|
| 2026.09.28 | ₩18,702 | ₩20,212 | ₩18,141 | ₩20,078 | +7.36% | 48.6만 |
|---|
| 2026.09.25 | ₩18,983 | ₩19,464 | ₩18,302 | ₩19,177 | +1.02% | 17.3만 |
|---|
| 2026.09.24 | ₩20,025 | ₩20,158 | ₩18,235 | ₩18,689 | -6.67% | 34.9만 |
|---|
| 2026.09.23 | ₩21,775 | ₩21,775 | ₩19,925 | ₩20,078 | -7.79% | 28만 |
|---|
| 2026.09.22 | ₩21,855 | ₩22,456 | ₩21,441 | ₩21,962 | +0.49% | 29.6만 |
|---|
| 2026.09.21 | ₩21,815 | ₩22,924 | ₩21,075 | ₩21,895 | +0.37% | 27.3만 |
|---|
| 2026.09.18 | ₩21,494 | ₩22,376 | ₩20,813 | ₩21,508 | +0.06% | 27.6만 |
|---|
| 2026.09.17 | ₩21,174 | ₩21,908 | ₩20,426 | ₩21,428 | +1.20% | 24.2만 |
|---|
| 2026.09.16 | ₩20,412 | ₩21,347 | ₩20,052 | ₩20,626 | +1.05% | 16.8만 |
|---|
| 2026.09.15 | ₩19,985 | ₩21,067 | ₩19,784 | ₩20,212 | +1.14% | 18.2만 |
|---|
| 2026.09.14 | ₩19,624 | ₩21,334 | ₩19,490 | ₩20,345 | +3.68% | 24.2만 |
|---|
| 2026.09.11 | ₩19,905 | ₩21,267 | ₩19,490 | ₩19,744 | -0.81% | 17.3만 |
|---|
| 2026.09.10 | ₩19,718 | ₩20,840 | ₩19,517 | ₩19,738 | +0.10% | 25.3만 |
|---|
| 2026.09.09 | ₩23,471 | ₩23,471 | ₩19,778 | ₩19,958 | -14.97% | 39.5만 |
|---|
| 2026.09.08 | ₩23,859 | ₩24,300 | ₩23,178 | ₩24,032 | +0.73% | 17.7만 |
|---|
| 2026.09.04 | ₩23,365 | ₩24,393 | ₩22,990 | ₩24,073 | +3.03% | 20.4만 |
|---|
| 2026.09.03 | ₩22,483 | ₩24,754 | ₩22,282 | ₩23,658 | +5.23% | 20.6만 |
|---|
| 2026.09.02 | ₩22,055 | ₩23,378 | ₩21,721 | ₩22,830 | +3.51% | 14.8만 |
|---|
| 2026.09.01 | ₩21,775 | ₩22,616 | ₩20,893 | ₩21,735 | -0.18% | 15.6만 |
|---|
| 2026.08.31 | ₩21,481 | ₩22,296 | ₩20,653 | ₩22,296 | +3.79% | 26만 |
|---|
| 2026.08.28 | ₩21,588 | ₩21,978 | ₩20,439 | ₩21,641 | +0.25% | 15.7만 |
|---|
| 2026.08.27 | ₩23,805 | ₩23,899 | ₩21,387 | ₩21,882 | -8.08% | 15.3만 |
|---|
| 2026.08.26 | ₩23,712 | ₩25,515 | ₩23,184 | ₩23,511 | -0.85% | 29.2만 |
|---|
| 2026.08.25 | ₩21,574 | ₩23,879 | ₩21,327 | ₩23,578 | +9.29% | 36.5만 |
|---|
| 2026.08.24 | ₩20,933 | ₩21,868 | ₩19,597 | ₩21,361 | +2.04% | 12.4만 |
|---|
| 2026.08.21 | ₩20,706 | ₩22,169 | ₩20,319 | ₩20,987 | +1.35% | 31.8만 |
|---|
| 2026.08.20 | ₩19,010 | ₩20,038 | ₩18,034 | ₩20,038 | +5.41% | 14.5만 |
|---|
| 2026.08.19 | ₩18,542 | ₩19,237 | ₩18,529 | ₩19,183 | +3.46% | 5.3만 |
|---|
| 2026.08.18 | ₩17,887 | ₩18,662 | ₩17,634 | ₩18,555 | +3.73% | 14.9만 |
|---|
| 2026.08.17 | ₩18,502 | ₩18,916 | ₩17,447 | ₩18,141 | -1.95% | 18.3만 |
|---|
| 2026.08.14 | ₩19,010 | ₩19,370 | ₩18,702 | ₩18,782 | -1.19% | 12만 |
|---|
| 2026.08.13 | ₩19,437 | ₩20,199 | ₩18,929 | ₩19,303 | -0.69% | 17.8만 |
|---|
| 2026.08.12 | ₩20,132 | ₩20,908 | ₩18,034 | ₩19,303 | -4.11% | 24.6만 |
|---|
| 2026.08.11 | ₩21,200 | ₩21,989 | ₩19,771 | ₩20,052 | -5.42% | 32.2만 |
|---|
| 2026.08.10 | ₩23,632 | ₩24,447 | ₩20,920 | ₩21,200 | -10.29% | 38.5만 |
|---|
| 2026.08.07 | ₩22,550 | ₩24,240 | ₩22,550 | ₩24,206 | +7.35% | 28.2만 |
|---|
| 2026.08.06 | ₩22,042 | ₩22,683 | ₩19,504 | ₩22,550 | +2.30% | 45.1만 |
|---|
| 2026.08.05 | ₩21,735 | ₩23,218 | ₩19,865 | ₩20,586 | -5.29% | 41.5만 |
|---|
| 2026.08.04 | ₩21,655 | ₩22,550 | ₩21,374 | ₩22,069 | +1.91% | 16.5만 |
|---|
| 2026.08.03 | ₩19,023 | ₩21,908 | ₩19,023 | ₩21,481 | +12.92% | 16.3만 |
|---|
| 2026.07.31 | ₩18,622 | ₩19,263 | ₩17,921 | ₩19,183 | +3.01% | 8.3만 |
|---|
| 2026.07.30 | ₩17,366 | ₩18,749 | ₩16,946 | ₩18,569 | +6.92% | 21.5만 |
|---|
| 2026.07.29 | ₩18,408 | ₩18,408 | ₩16,966 | ₩17,366 | -5.66% | 14.6만 |
|---|
| 2026.07.28 | ₩18,529 | ₩19,083 | ₩18,101 | ₩18,382 | -0.79% | 20.2만 |
|---|
| 2026.07.27 | ₩17,968 | ₩18,903 | ₩17,834 | ₩18,502 | +2.97% | 27.7만 |
|---|
| 2026.07.24 | ₩18,074 | ₩19,030 | ₩17,073 | ₩17,821 | -1.40% | 11.5만 |
|---|
| 2026.07.23 | ₩19,370 | ₩19,818 | ₩17,527 | ₩18,101 | -6.55% | 29.8만 |
|---|
| 2026.07.22 | ₩20,653 | ₩20,973 | ₩19,591 | ₩19,704 | -4.59% | 6.2만 |
|---|
| 2026.07.21 | ₩19,718 | ₩20,907 | ₩19,678 | ₩20,666 | +4.81% | 10.9만 |
|---|
| 2026.07.20 | ₩19,464 | ₩20,279 | ₩19,157 | ₩19,865 | +2.06% | 7.1만 |
|---|
| 2026.07.17 | ₩19,384 | ₩19,931 | ₩18,990 | ₩19,464 | +0.41% | 10.4만 |
|---|
| 2026.07.16 | ₩20,132 | ₩20,820 | ₩19,865 | ₩19,865 | -1.33% | 5.9만 |
|---|
| 2026.07.15 | ₩19,758 | ₩20,372 | ₩19,477 | ₩20,225 | +2.37% | 4.4만 |
|---|
| 2026.07.14 | ₩19,637 | ₩20,185 | ₩19,370 | ₩19,731 | +0.48% | 5.8만 |
|---|
| 2026.07.13 | ₩20,199 | ₩21,114 | ₩19,370 | ₩19,477 | -3.57% | 12.7만 |
|---|
| 2026.07.10 | ₩20,078 | ₩21,708 | ₩19,317 | ₩20,573 | +2.46% | 11.4만 |
|---|
| 2026.07.09 | ₩21,321 | ₩21,561 | ₩19,811 | ₩20,132 | -5.58% | 10.2만 |
|---|
| 2026.07.08 | ₩20,813 | ₩21,695 | ₩19,958 | ₩20,960 | +0.71% | 7.6만 |
|---|
| 2026.07.07 | ₩21,615 | ₩22,002 | ₩20,586 | ₩21,080 | -2.47% | 5.8만 |
|---|
| 2026.07.06 | ₩21,882 | ₩22,363 | ₩21,441 | ₩21,615 | -1.22% | 22.2만 |
|---|
| 2026.07.02 | ₩22,095 | ₩22,884 | ₩21,040 | ₩21,788 | -1.39% | 7.4만 |
|---|
| 2026.07.01 | ₩21,080 | ₩22,689 | ₩21,080 | ₩21,668 | +2.79% | 13.4만 |
|---|
| 2026.06.30 | ₩22,149 | ₩22,363 | ₩20,773 | ₩21,347 | -3.62% | 17만 |
|---|
| 2026.06.29 | ₩21,307 | ₩22,309 | ₩20,506 | ₩21,908 | +2.82% | 12.9만 |
|---|
| 2026.06.26 | ₩21,387 | ₩23,137 | ₩21,120 | ₩21,361 | -0.12% | 19.3만 |
|---|
| 2026.06.25 | ₩23,525 | ₩23,525 | ₩21,574 | ₩21,748 | -7.55% | 11.2만 |
|---|
| 2026.06.24 | ₩24,487 | ₩24,968 | ₩22,723 | ₩23,445 | -4.26% | 14.4만 |
|---|
| 2026.06.23 | ₩24,206 | ₩25,676 | ₩23,479 | ₩24,487 | +1.16% | 22.1만 |
|---|
| 2026.06.22 | ₩25,609 | ₩26,718 | ₩24,046 | ₩24,594 | -3.96% | 24.6만 |
|---|
| 2026.06.18 | ₩25,449 | ₩27,239 | ₩24,968 | ₩25,649 | +0.79% | 41만 |
|---|
| 2026.06.17 | ₩25,342 | ₩26,250 | ₩24,587 | ₩25,449 | +0.42% | 27.5만 |
|---|
| 2026.06.16 | ₩25,288 | ₩26,250 | ₩25,048 | ₩25,328 | +0.16% | 21.2만 |
|---|
| 2026.06.15 | ₩24,981 | ₩25,595 | ₩22,710 | ₩25,108 | +0.51% | 17.6만 |
|---|
| 2026.06.12 | ₩26,290 | ₩26,531 | ₩24,380 | ₩24,781 | -5.74% | 14.2만 |
|---|
| 2026.06.11 | ₩24,553 | ₩26,584 | ₩24,306 | ₩26,157 | +6.53% | 29.1만 |
|---|
| 2026.06.10 | ₩24,086 | ₩24,934 | ₩23,666 | ₩24,674 | +2.44% | 25.1만 |
|---|
| 2026.06.09 | ₩23,071 | ₩24,433 | ₩22,429 | ₩24,059 | +4.28% | 17.8만 |
|---|
| 2026.06.08 | ₩22,216 | ₩23,592 | ₩21,107 | ₩22,964 | +3.37% | 13.3만 |
|---|
| 2026.06.05 | ₩23,218 | ₩23,398 | ₩21,641 | ₩21,708 | -6.50% | 11.7만 |
|---|
| 2026.06.04 | ₩21,134 | ₩24,019 | ₩20,594 | ₩23,064 | +9.13% | 26.5만 |
|---|
| 2026.06.03 | ₩21,494 | ₩22,844 | ₩19,934 | ₩21,548 | +0.25% | 27.2만 |
|---|
| 2026.06.02 | ₩22,109 | ₩23,358 | ₩21,240 | ₩21,347 | -3.44% | 27.5만 |
|---|
| 2026.06.01 | ₩21,815 | ₩23,338 | ₩21,815 | ₩22,416 | +2.76% | 33.9만 |
|---|
| 2026.05.29 | ₩23,271 | ₩23,565 | ₩21,655 | ₩22,202 | -4.59% | 27.7만 |
|---|
| 2026.05.28 | ₩21,441 | ₩23,565 | ₩20,078 | ₩22,844 | +6.54% | 54.3만 |
|---|
| 2026.05.27 | ₩18,489 | ₩20,506 | ₩17,380 | ₩20,239 | +9.47% | 44.6만 |
|---|
| 2026.05.26 | ₩17,166 | ₩19,076 | ₩16,658 | ₩18,489 | +7.70% | 67.5만 |
|---|
| 2026.05.22 | ₩15,122 | ₩17,567 | ₩14,989 | ₩17,086 | +12.99% | 63만 |
|---|
| 2026.05.21 | ₩12,998 | ₩13,671 | ₩12,998 | ₩13,479 | +3.70% | 11.4만 |
|---|
| 2026.05.20 | ₩12,691 | ₩13,639 | ₩12,317 | ₩13,265 | +4.53% | 24.6만 |
|---|
| 2026.05.19 | ₩13,212 | ₩13,980 | ₩12,404 | ₩12,504 | -5.36% | 15.3만 |
|---|
| 2026.05.18 | ₩14,361 | ₩14,748 | ₩13,399 | ₩13,399 | -6.70% | 22.7만 |
|---|
| 2026.05.15 | ₩14,334 | ₩14,655 | ₩13,492 | ₩14,267 | -0.47% | 35.1만 |
|---|
| 2026.05.14 | ₩12,998 | ₩14,815 | ₩12,611 | ₩14,721 | +13.26% | 36.7만 |
|---|
| 2026.05.13 | ₩12,731 | ₩14,448 | ₩12,357 | ₩12,878 | +1.15% | 39.7만 |
|---|
| 2026.05.12 | ₩13,279 | ₩13,760 | ₩12,776 | ₩12,878 | -3.02% | 18.9만 |
|---|
| 2026.05.11 | ₩13,626 | ₩14,842 | ₩13,265 | ₩13,345 | -2.06% | 32.8만 |
|---|
| 2026.05.08 | ₩12,210 | ₩13,760 | ₩11,175 | ₩13,626 | +11.60% | 66.5만 |
|---|
| 2026.05.07 | ₩14,428 | ₩14,615 | ₩12,103 | ₩12,250 | -15.09% | 93.2만 |
|---|
| 2026.05.06 | ₩16,298 | ₩16,298 | ₩14,721 | ₩15,763 | -3.28% | 43.2만 |
|---|
| 2026.05.05 | ₩14,615 | ₩15,937 | ₩13,911 | ₩15,897 | +8.78% | 27.7만 |
|---|
| 2026.05.04 | ₩14,214 | ₩15,276 | ₩14,214 | ₩14,574 | +2.54% | 31.4만 |
|---|
| 2026.05.01 | ₩14,254 | ₩14,641 | ₩13,813 | ₩14,254 | 0.00% | 19.3만 |
|---|
| 2026.04.30 | ₩13,479 | ₩14,220 | ₩12,758 | ₩14,067 | +4.36% | 20.2만 |
|---|
| 2026.04.29 | ₩13,132 | ₩13,599 | ₩12,584 | ₩13,532 | +3.05% | 29.5만 |
|---|
| 2026.04.28 | ₩13,773 | ₩14,027 | ₩13,052 | ₩13,092 | -4.95% | 30.8만 |
|---|
| 2026.04.27 | ₩12,824 | ₩15,657 | ₩12,824 | ₩14,040 | +9.48% | 102만 |
|---|
| 2026.04.24 | ₩12,410 | ₩13,292 | ₩12,170 | ₩12,384 | -0.22% | 28.9만 |
|---|
| 2026.04.23 | ₩13,332 | ₩13,359 | ₩11,943 | ₩12,410 | -6.91% | 23만 |
|---|
| 2026.04.22 | ₩12,223 | ₩13,555 | ₩12,190 | ₩13,359 | +9.29% | 42.9만 |
|---|
| 2026.04.21 | ₩13,292 | ₩13,773 | ₩11,903 | ₩12,183 | -8.34% | 78.2만 |
|---|
| 2026.04.20 | ₩14,281 | ₩14,574 | ₩13,292 | ₩13,359 | -6.45% | 39만 |
|---|
| 2026.04.17 | ₩14,481 | ₩15,376 | ₩14,409 | ₩14,668 | +1.29% | 33.4만 |
|---|
| 2026.04.16 | ₩14,561 | ₩14,775 | ₩14,053 | ₩14,254 | -2.11% | 16만 |
|---|
| 2026.04.15 | ₩14,200 | ₩14,561 | ₩13,893 | ₩14,454 | +1.79% | 12.7만 |
|---|
| 2026.04.14 | ₩15,216 | ₩15,750 | ₩14,134 | ₩14,227 | -6.50% | 28.7만 |
|---|
| 2026.04.13 | ₩13,840 | ₩14,761 | ₩13,559 | ₩14,668 | +5.98% | 35만 |
|---|
| 2026.04.10 | ₩15,202 | ₩15,229 | ₩14,187 | ₩14,294 | -5.98% | 31.8만 |
|---|
| 2026.04.09 | ₩16,605 | ₩16,605 | ₩14,327 | ₩15,229 | -8.29% | 74.1만 |
|---|
| 2026.04.08 | ₩16,164 | ₩16,552 | ₩15,002 | ₩15,095 | -6.61% | 26.9만 |
|---|
| 2026.04.07 | ₩15,242 | ₩15,737 | ₩14,414 | ₩15,523 | +1.84% | 62만 |
|---|
| 2026.04.06 | ₩17,901 | ₩18,368 | ₩15,817 | ₩16,044 | -10.37% | 112.1만 |
|---|
| 2026.04.02 | ₩18,221 | ₩19,330 | ₩17,801 | ₩19,063 | +4.62% | 17만 |
|---|
| 2026.04.01 | ₩18,382 | ₩19,410 | ₩18,141 | ₩18,782 | +2.18% | 30.8만 |
|---|
| 2026.03.31 | ₩17,807 | ₩18,702 | ₩17,714 | ₩18,355 | +3.08% | 32.9만 |
|---|
| 2026.03.30 | ₩18,929 | ₩19,157 | ₩17,467 | ₩17,647 | -6.77% | 30.2만 |
|---|
| 2026.03.27 | ₩21,094 | ₩21,094 | ₩17,953 | ₩19,003 | -9.91% | 69.4만 |
|---|
| 2026.03.26 | ₩21,615 | ₩21,989 | ₩20,786 | ₩21,174 | -2.04% | 49.1만 |
|---|
| 2026.03.25 | ₩23,178 | ₩23,952 | ₩21,842 | ₩22,176 | -4.32% | 22.4만 |
|---|
| 2026.03.24 | ₩23,471 | ₩24,066 | ₩23,097 | ₩23,258 | -0.91% | 23.4만 |
|---|
| 2026.03.23 | ₩23,645 | ₩24,447 | ₩22,990 | ₩23,992 | +1.47% | 36.2만 |
|---|
| 2026.03.20 | ₩24,994 | ₩24,994 | ₩23,511 | ₩23,605 | -5.56% | 26.5만 |
|---|
| 2026.03.19 | ₩24,206 | ₩25,428 | ₩23,645 | ₩25,048 | +3.48% | 22.6만 |
|---|
| 2026.03.18 | ₩24,740 | ₩25,569 | ₩23,845 | ₩24,407 | -1.35% | 36.4만 |
|---|
| 2026.03.17 | ₩27,386 | ₩28,053 | ₩24,714 | ₩24,874 | -9.17% | 91.6만 |
|---|
| 2026.03.16 | ₩30,592 | ₩33,531 | ₩27,953 | ₩28,321 | -7.42% | 89.3만 |
|---|
| 2026.03.13 | ₩30,405 | ₩30,685 | ₩28,107 | ₩28,160 | -7.38% | 24.2만 |
|---|
| 2026.03.12 | ₩29,737 | ₩31,313 | ₩28,782 | ₩30,405 | +2.25% | 21.1만 |
|---|
| 2026.03.11 | ₩30,311 | ₩31,326 | ₩29,443 | ₩29,897 | -1.37% | 25.4만 |
|---|
| 2026.03.10 | ₩29,683 | ₩31,019 | ₩29,138 | ₩29,536 | -0.50% | 16.6만 |
|---|
| 2026.03.09 | ₩29,496 | ₩29,884 | ₩28,241 | ₩29,323 | -0.59% | 11.9만 |
|---|
| 2026.03.06 | ₩30,926 | ₩30,926 | ₩29,580 | ₩30,017 | -2.94% | 7.2만 |
|---|
| 2026.03.05 | ₩30,805 | ₩31,781 | ₩29,908 | ₩31,019 | +0.69% | 9.8만 |
|---|
| 2026.03.04 | ₩29,429 | ₩31,206 | ₩28,668 | ₩30,819 | +4.72% | 14.8만 |
|---|
| 2026.03.03 | ₩28,454 | ₩29,910 | ₩27,372 | ₩29,095 | +2.25% | 9.7만 |
|---|
| 2026.03.02 | ₩27,532 | ₩29,429 | ₩26,985 | ₩29,122 | +5.77% | 18만 |
|---|
| 2026.02.27 | ₩28,548 | ₩28,655 | ₩27,426 | ₩28,401 | -0.51% | 8만 |
|---|
| 2026.02.26 | ₩29,443 | ₩29,443 | ₩27,973 | ₩29,082 | -1.23% | 13.4만 |
|---|
| 2026.02.25 | ₩27,880 | ₩30,712 | ₩27,626 | ₩29,309 | +5.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,149 | ₩29,977 | ₩27,519 | ₩27,546 | -5.50% | 14.3만 |
|---|
| 2026.02.23 | ₩29,937 | ₩30,418 | ₩28,928 | ₩29,403 | -1.78% | 9.2만 |
|---|
| 2026.02.20 | ₩29,470 | ₩31,126 | ₩29,470 | ₩30,471 | +3.40% | 12.9만 |
|---|
| 2026.02.19 | ₩28,094 | ₩30,137 | ₩28,094 | ₩29,496 | +4.99% | 21.6만 |
|---|
| 2026.02.18 | ₩29,149 | ₩29,222 | ₩27,912 | ₩28,815 | -1.15% | 15만 |
|---|
| 2026.02.17 | ₩30,886 | ₩31,714 | ₩29,015 | ₩29,470 | -4.58% | 11.6만 |
|---|
| 2026.02.13 | ₩30,284 | ₩31,700 | ₩30,124 | ₩31,019 | +2.43% | 16.2만 |
|---|
| 2026.02.12 | ₩31,540 | ₩31,741 | ₩29,289 | ₩30,725 | -2.58% | 23.7만 |
|---|
| 2026.02.11 | ₩31,968 | ₩32,395 | ₩31,026 | ₩31,727 | -0.75% | 16만 |
|---|
| 2026.02.10 | ₩31,794 | ₩33,798 | ₩31,333 | ₩31,767 | -0.08% | 23.5만 |
|---|
| 2026.02.09 | ₩31,326 | ₩33,678 | ₩30,992 | ₩32,435 | +3.54% | 76.6만 |
|---|
| 2026.02.06 | ₩26,050 | ₩29,470 | ₩25,916 | ₩29,242 | +12.26% | 35만 |
|---|
| 2026.02.05 | ₩26,544 | ₩26,971 | ₩24,046 | ₩25,582 | -3.62% | 48.2만 |
|---|
| 2026.02.04 | ₩26,450 | ₩27,386 | ₩25,782 | ₩27,265 | +3.08% | 30.1만 |
|---|
| 2026.02.03 | ₩26,357 | ₩27,061 | ₩24,928 | ₩26,918 | +2.13% | 49.2만 |
|---|
| 2026.02.02 | ₩26,971 | ₩27,920 | ₩26,544 | ₩27,185 | +0.79% | 13.8만 |
|---|
| 2026.01.30 | ₩27,573 | ₩28,027 | ₩26,661 | ₩27,052 | -1.89% | 23.7만 |
|---|
| 2026.01.29 | ₩28,040 | ₩28,254 | ₩26,811 | ₩28,094 | +0.19% | 23.3만 |
|---|
| 2026.01.28 | ₩29,657 | ₩29,657 | ₩27,947 | ₩28,307 | -4.55% | 22.1만 |
|---|
| 2026.01.27 | ₩28,855 | ₩29,570 | ₩27,573 | ₩29,216 | +1.25% | 23.9만 |
|---|
| 2026.01.26 | ₩28,868 | ₩30,044 | ₩28,655 | ₩29,069 | +0.69% | 15만 |
|---|
| 2026.01.23 | ₩30,258 | ₩30,458 | ₩28,922 | ₩29,376 | -2.91% | 17.9만 |
|---|
| 2026.01.22 | ₩29,389 | ₩30,525 | ₩29,015 | ₩30,445 | +3.59% | 19.1만 |
|---|
| 2026.01.21 | ₩29,376 | ₩30,071 | ₩28,534 | ₩29,550 | +0.59% | 40.2만 |
|---|
| 2026.01.20 | ₩31,741 | ₩31,821 | ₩29,269 | ₩29,697 | -6.44% | 39.4만 |
|---|
| 2026.01.16 | ₩31,393 | ₩33,036 | ₩30,124 | ₩31,954 | +1.79% | 35.9만 |
|---|
| 2026.01.15 | ₩34,679 | ₩34,679 | ₩31,640 | ₩31,674 | -8.67% | 60.9만 |
|---|
| 2026.01.14 | ₩37,939 | ₩38,513 | ₩34,359 | ₩34,760 | -8.38% | 46.6만 |
|---|
| 2026.01.13 | ₩40,384 | ₩40,384 | ₩36,242 | ₩37,832 | -6.32% | 45.5만 |
|---|
| 2026.01.12 | ₩39,943 | ₩41,613 | ₩39,195 | ₩40,624 | +1.71% | 28.1만 |
|---|
| 2026.01.09 | ₩47,090 | ₩47,090 | ₩38,741 | ₩40,651 | -13.67% | 96.9만 |
|---|
| 2026.01.08 | ₩44,218 | ₩46,889 | ₩43,723 | ₩45,994 | +4.02% | 26.4만 |
|---|
| 2026.01.07 | ₩45,420 | ₩46,622 | ₩43,443 | ₩44,538 | -1.94% | 33.3만 |
|---|
| 2026.01.06 | ₩43,429 | ₩45,420 | ₩42,735 | ₩45,099 | +3.84% | 29.2만 |
|---|
| 2026.01.05 | ₩42,949 | ₩45,420 | ₩42,120 | ₩43,162 | +0.50% | 101.2만 |
|---|
| 2026.01.02 | ₩39,435 | ₩42,054 | ₩39,008 | ₩42,000 | +6.50% | 19.1만 |
|---|
| 2025.12.31 | ₩39,021 | ₩39,622 | ₩37,992 | ₩39,028 | +0.02% | 20.4만 |
|---|
| 2025.12.30 | ₩38,741 | ₩40,076 | ₩37,992 | ₩39,021 | +0.72% | 16.3만 |
|---|
| 2025.12.29 | ₩36,737 | ₩39,275 | ₩36,737 | ₩37,992 | +3.42% | 25.2만 |
|---|
| 2025.12.26 | ₩40,223 | ₩40,223 | ₩36,516 | ₩37,031 | -7.94% | 21.1만 |
|---|
| 2025.12.24 | ₩40,410 | ₩40,571 | ₩38,113 | ₩40,237 | -0.43% | 16.7만 |
|---|
| 2025.12.23 | ₩38,607 | ₩41,212 | ₩37,240 | ₩40,544 | +5.02% | 65.7만 |
|---|
| 2025.12.22 | ₩36,630 | ₩36,884 | ₩35,387 | ₩35,508 | -3.06% | 13.4만 |
|---|
| 2025.12.19 | ₩36,376 | ₩37,906 | ₩35,588 | ₩36,790 | +1.14% | 28.4만 |
|---|
| 2025.12.18 | ₩35,468 | ₩35,922 | ₩34,145 | ₩35,053 | -1.17% | 15.9만 |
|---|
| 2025.12.17 | ₩36,002 | ₩37,405 | ₩34,980 | ₩35,294 | -1.97% | 14.6만 |
|---|
| 2025.12.16 | ₩32,328 | ₩37,164 | ₩32,328 | ₩36,369 | +12.50% | 38.6만 |
|---|
| 2025.12.15 | ₩34,012 | ₩34,259 | ₩32,247 | ₩32,435 | -4.63% | 14.9만 |
|---|
| 2025.12.12 | ₩34,773 | ₩34,841 | ₩33,577 | ₩34,052 | -2.07% | 11.2만 |
|---|
| 2025.12.11 | ₩33,130 | ₩34,786 | ₩32,386 | ₩34,773 | +4.96% | 12.7만 |
|---|
| 2025.12.10 | ₩33,143 | ₩33,808 | ₩31,914 | ₩33,197 | +0.16% | 19.9만 |
|---|
| 2025.12.09 | ₩32,262 | ₩33,571 | ₩32,088 | ₩33,357 | +3.40% | 18.5만 |
|---|
| 2025.12.08 | ₩32,208 | ₩33,036 | ₩31,654 | ₩32,542 | +1.04% | 17.1만 |
|---|
| 2025.12.05 | ₩34,599 | ₩34,599 | ₩31,727 | ₩32,208 | -6.91% | 29.4만 |
|---|
| 2025.12.04 | ₩34,826 | ₩35,426 | ₩34,105 | ₩34,626 | -0.58% | 21만 |
|---|
| 2025.12.03 | ₩35,601 | ₩36,336 | ₩34,534 | ₩35,775 | +0.49% | 9.4만 |
|---|
| 2025.12.02 | ₩35,668 | ₩36,376 | ₩33,918 | ₩35,601 | -0.19% | 13.5만 |
|---|
| 2025.12.01 | ₩37,739 | ₩37,739 | ₩34,384 | ₩35,628 | -5.59% | 33.2만 |
|---|
| 2025.11.28 | ₩36,763 | ₩38,741 | ₩36,683 | ₩37,899 | +3.09% | 11.3만 |
|---|
| 2025.11.26 | ₩36,015 | ₩38,246 | ₩35,868 | ₩36,737 | +2.00% | 24만 |
|---|
| 2025.11.25 | ₩32,248 | ₩35,935 | ₩32,021 | ₩35,721 | +10.77% | 21.9만 |
|---|
| 2025.11.24 | ₩31,954 | ₩32,970 | ₩31,099 | ₩32,475 | +1.63% | 29.8만 |
|---|
| 2025.11.21 | ₩29,897 | ₩33,971 | ₩29,763 | ₩32,823 | +9.79% | 52.1만 |
|---|
| 2025.11.20 | ₩27,706 | ₩29,443 | ₩27,706 | ₩28,227 | +1.88% | 40만 |
|---|
| 2025.11.19 | ₩31,647 | ₩31,647 | ₩27,426 | ₩28,107 | -11.19% | 91.5만 |
|---|
| 2025.11.18 | ₩32,595 | ₩32,729 | ₩30,725 | ₩31,093 | -4.61% | 38.8만 |
|---|
| 2025.11.17 | ₩36,069 | ₩36,069 | ₩32,849 | ₩32,983 | -8.56% | 47.3만 |
|---|
| 2025.11.14 | ₩36,763 | ₩37,672 | ₩35,868 | ₩36,229 | -1.45% | 19.6만 |
|---|
| 2025.11.13 | ₩37,137 | ₩38,246 | ₩36,309 | ₩37,004 | -0.36% | 21.5만 |
|---|
| 2025.11.12 | ₩37,805 | ₩39,809 | ₩36,870 | ₩37,111 | -1.84% | 23만 |
|---|
| 2025.11.11 | ₩38,460 | ₩40,484 | ₩37,365 | ₩37,952 | -1.32% | 30.6만 |
|---|
| 2025.11.10 | ₩43,590 | ₩44,471 | ₩38,674 | ₩38,741 | -11.12% | 52.7만 |
|---|
| 2025.11.07 | ₩45,086 | ₩45,821 | ₩41,279 | ₩43,389 | -3.76% | 39.1만 |
|---|
| 2025.11.06 | ₩46,221 | ₩51,271 | ₩43,631 | ₩45,914 | -0.66% | 83.3만 |
|---|
| 2025.11.05 | ₩41,492 | ₩46,155 | ₩41,479 | ₩44,351 | +6.89% | 50.7만 |
|---|
| 2025.11.04 | ₩44,926 | ₩45,754 | ₩40,223 | ₩41,452 | -7.73% | 55.6만 |
|---|
| 2025.11.03 | ₩46,382 | ₩46,636 | ₩44,137 | ₩45,500 | -1.90% | 26.4만 |
|---|
| 2025.10.31 | ₩45,179 | ₩47,263 | ₩44,367 | ₩46,515 | +2.96% | 22.5만 |
|---|
| 2025.10.30 | ₩46,756 | ₩47,090 | ₩45,113 | ₩45,179 | -3.37% | 30.8만 |
|---|
| 2025.10.29 | ₩47,825 | ₩49,728 | ₩44,992 | ₩46,649 | -2.46% | 50.8만 |
|---|
| 2025.10.28 | ₩44,084 | ₩47,811 | ₩42,561 | ₩46,355 | +5.15% | 90만 |
|---|
| 2025.10.27 | ₩45,433 | ₩47,036 | ₩43,149 | ₩44,044 | -3.06% | 34만 |
|---|
| 2025.10.24 | ₩41,412 | ₩44,899 | ₩40,024 | ₩43,670 | +5.45% | 47.9만 |
|---|
| 2025.10.23 | ₩40,263 | ₩40,998 | ₩39,682 | ₩40,557 | +0.73% | 19.1만 |
|---|
| 2025.10.22 | ₩39,555 | ₩40,885 | ₩38,741 | ₩40,584 | +2.60% | 30.3만 |
|---|
| 2025.10.21 | ₩40,183 | ₩42,080 | ₩39,074 | ₩39,929 | -0.63% | 39만 |
|---|
| 2025.10.20 | ₩38,460 | ₩41,403 | ₩38,073 | ₩39,275 | +2.12% | 42.1만 |
|---|
| 2025.10.17 | ₩38,286 | ₩39,903 | ₩35,868 | ₩35,949 | -6.11% | 13.7만 |
|---|
| 2025.10.16 | ₩39,328 | ₩41,753 | ₩38,326 | ₩39,041 | -0.73% | 36.6만 |
|---|
| 2025.10.15 | ₩34,653 | ₩40,464 | ₩34,492 | ₩38,928 | +12.34% | 47.4만 |
|---|
| 2025.10.14 | ₩34,599 | ₩34,933 | ₩33,491 | ₩34,733 | +0.39% | 12.4만 |
|---|
| 2025.10.13 | ₩35,949 | ₩35,949 | ₩34,212 | ₩34,933 | -2.82% | 13.6만 |
|---|
| 2025.10.10 | ₩35,695 | ₩36,129 | ₩34,479 | ₩34,786 | -2.54% | 15.7만 |
|---|