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 | ₩20,092 | ₩20,374 | ₩19,811 | ₩19,918 | -0.87% | 5만 |
| 2026.10.08 | ₩20,039 | ₩20,468 | ₩19,878 | ₩20,052 | +0.07% | 9.6만 |
| 2026.10.07 | ₩20,226 | ₩20,801 | ₩19,596 | ₩20,213 | -0.07% | 12.9만 |
| 2026.10.06 | ₩19,931 | ₩21,647 | ₩19,476 | ₩21,017 | +5.45% | 25.2만 |
| 2026.10.05 | ₩19,610 | ₩20,119 | ₩19,301 | ₩19,931 | +1.64% | 8.9만 |
| 2026.10.02 | ₩19,047 | ₩20,407 | ₩18,725 | ₩19,757 | +3.73% | 24.9만 |
| 2026.10.01 | ₩20,776 | ₩20,856 | ₩18,042 | ₩18,390 | -11.48% | 51.2만 |
| 2026.09.30 | ₩22,425 | ₩23,048 | ₩20,722 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,722 |
| -7.59% |
| 27.4만 |
| 2026.09.29 | ₩21,835 | ₩25,340 | ₩19,945 | ₩22,920 | +4.97% | 127.7만 |
|---|
| 2026.09.28 | ₩18,765 | ₩20,280 | ₩18,202 | ₩20,146 | +7.36% | 48.6만 |
|---|
| 2026.09.25 | ₩19,047 | ₩19,529 | ₩18,363 | ₩19,241 | +1.02% | 17.3만 |
|---|
| 2026.09.24 | ₩20,092 | ₩20,226 | ₩18,296 | ₩18,752 | -6.67% | 34.9만 |
|---|
| 2026.09.23 | ₩21,848 | ₩21,848 | ₩19,992 | ₩20,146 | -7.79% | 28만 |
|---|
| 2026.09.22 | ₩21,929 | ₩22,532 | ₩21,513 | ₩22,036 | +0.49% | 29.6만 |
|---|
| 2026.09.21 | ₩21,888 | ₩23,001 | ₩21,146 | ₩21,969 | +0.37% | 27.3만 |
|---|
| 2026.09.18 | ₩21,567 | ₩22,451 | ₩20,883 | ₩21,580 | +0.06% | 27.6만 |
|---|
| 2026.09.17 | ₩21,245 | ₩21,982 | ₩20,494 | ₩21,500 | +1.20% | 24.2만 |
|---|
| 2026.09.16 | ₩20,481 | ₩21,419 | ₩20,119 | ₩20,695 | +1.05% | 16.8만 |
|---|
| 2026.09.15 | ₩20,052 | ₩21,138 | ₩19,851 | ₩20,280 | +1.14% | 18.2만 |
|---|
| 2026.09.14 | ₩19,690 | ₩21,406 | ₩19,556 | ₩20,414 | +3.68% | 24.2만 |
|---|
| 2026.09.11 | ₩19,972 | ₩21,339 | ₩19,556 | ₩19,811 | -0.81% | 17.3만 |
|---|
| 2026.09.10 | ₩19,784 | ₩20,910 | ₩19,583 | ₩19,804 | +0.10% | 25.3만 |
|---|
| 2026.09.09 | ₩23,550 | ₩23,550 | ₩19,844 | ₩20,025 | -14.97% | 39.5만 |
|---|
| 2026.09.08 | ₩23,939 | ₩24,382 | ₩23,256 | ₩24,113 | +0.73% | 17.7만 |
|---|
| 2026.09.04 | ₩23,443 | ₩24,475 | ₩23,068 | ₩24,154 | +3.03% | 20.4만 |
|---|
| 2026.09.03 | ₩22,559 | ₩24,837 | ₩22,358 | ₩23,738 | +5.23% | 20.6만 |
|---|
| 2026.09.02 | ₩22,130 | ₩23,457 | ₩21,795 | ₩22,907 | +3.51% | 14.8만 |
|---|
| 2026.09.01 | ₩21,848 | ₩22,693 | ₩20,964 | ₩21,808 | -0.18% | 15.6만 |
|---|
| 2026.08.31 | ₩21,553 | ₩22,371 | ₩20,722 | ₩22,371 | +3.79% | 26만 |
|---|
| 2026.08.28 | ₩21,661 | ₩22,052 | ₩20,508 | ₩21,714 | +0.25% | 15.7만 |
|---|
| 2026.08.27 | ₩23,886 | ₩23,979 | ₩21,459 | ₩21,955 | -8.08% | 15.3만 |
|---|
| 2026.08.26 | ₩23,792 | ₩25,601 | ₩23,262 | ₩23,591 | -0.85% | 29.2만 |
|---|
| 2026.08.25 | ₩21,647 | ₩23,959 | ₩21,399 | ₩23,658 | +9.29% | 36.5만 |
|---|
| 2026.08.24 | ₩21,004 | ₩21,942 | ₩19,663 | ₩21,433 | +2.04% | 12.4만 |
|---|
| 2026.08.21 | ₩20,776 | ₩22,244 | ₩20,387 | ₩21,057 | +1.35% | 31.8만 |
|---|
| 2026.08.20 | ₩19,074 | ₩20,106 | ₩18,095 | ₩20,106 | +5.41% | 14.5만 |
|---|
| 2026.08.19 | ₩18,604 | ₩19,301 | ₩18,591 | ₩19,248 | +3.46% | 5.3만 |
|---|
| 2026.08.18 | ₩17,948 | ₩18,725 | ₩17,693 | ₩18,618 | +3.73% | 14.9만 |
|---|
| 2026.08.17 | ₩18,564 | ₩18,980 | ₩17,505 | ₩18,202 | -1.95% | 18.3만 |
|---|
| 2026.08.14 | ₩19,074 | ₩19,436 | ₩18,765 | ₩18,846 | -1.19% | 12만 |
|---|
| 2026.08.13 | ₩19,503 | ₩20,267 | ₩18,993 | ₩19,368 | -0.69% | 17.8만 |
|---|
| 2026.08.12 | ₩20,200 | ₩20,978 | ₩18,095 | ₩19,368 | -4.11% | 24.6만 |
|---|
| 2026.08.11 | ₩21,272 | ₩22,063 | ₩19,838 | ₩20,119 | -5.42% | 32.2만 |
|---|
| 2026.08.10 | ₩23,711 | ₩24,529 | ₩20,990 | ₩21,272 | -10.29% | 38.5만 |
|---|
| 2026.08.07 | ₩22,626 | ₩24,321 | ₩22,626 | ₩24,288 | +7.35% | 28.2만 |
|---|
| 2026.08.06 | ₩22,116 | ₩22,760 | ₩19,570 | ₩22,626 | +2.30% | 45.1만 |
|---|
| 2026.08.05 | ₩21,808 | ₩23,296 | ₩19,931 | ₩20,655 | -5.29% | 41.5만 |
|---|
| 2026.08.04 | ₩21,728 | ₩22,626 | ₩21,446 | ₩22,143 | +1.91% | 16.5만 |
|---|
| 2026.08.03 | ₩19,087 | ₩21,982 | ₩19,087 | ₩21,553 | +12.92% | 16.3만 |
|---|
| 2026.07.31 | ₩18,685 | ₩19,328 | ₩17,981 | ₩19,248 | +3.01% | 8.3만 |
|---|
| 2026.07.30 | ₩17,425 | ₩18,812 | ₩17,003 | ₩18,631 | +6.92% | 21.5만 |
|---|
| 2026.07.29 | ₩18,470 | ₩18,470 | ₩17,023 | ₩17,425 | -5.66% | 14.6만 |
|---|
| 2026.07.28 | ₩18,591 | ₩19,147 | ₩18,162 | ₩18,444 | -0.79% | 20.2만 |
|---|
| 2026.07.27 | ₩18,028 | ₩18,966 | ₩17,894 | ₩18,564 | +2.97% | 27.7만 |
|---|
| 2026.07.24 | ₩18,135 | ₩19,094 | ₩17,130 | ₩17,881 | -1.40% | 11.5만 |
|---|
| 2026.07.23 | ₩19,436 | ₩19,885 | ₩17,586 | ₩18,162 | -6.55% | 29.8만 |
|---|
| 2026.07.22 | ₩20,722 | ₩21,044 | ₩19,657 | ₩19,771 | -4.59% | 6.2만 |
|---|
| 2026.07.21 | ₩19,784 | ₩20,977 | ₩19,744 | ₩20,736 | +4.81% | 10.9만 |
|---|
| 2026.07.20 | ₩19,529 | ₩20,347 | ₩19,221 | ₩19,931 | +2.06% | 7.1만 |
|---|
| 2026.07.17 | ₩19,449 | ₩19,998 | ₩19,054 | ₩19,529 | +0.41% | 10.4만 |
|---|
| 2026.07.16 | ₩20,200 | ₩20,890 | ₩19,931 | ₩19,931 | -1.33% | 5.9만 |
|---|
| 2026.07.15 | ₩19,824 | ₩20,441 | ₩19,543 | ₩20,293 | +2.37% | 4.4만 |
|---|
| 2026.07.14 | ₩19,704 | ₩20,253 | ₩19,436 | ₩19,797 | +0.48% | 5.8만 |
|---|
| 2026.07.13 | ₩20,267 | ₩21,185 | ₩19,436 | ₩19,543 | -3.57% | 12.7만 |
|---|
| 2026.07.10 | ₩20,146 | ₩21,781 | ₩19,382 | ₩20,642 | +2.46% | 11.4만 |
|---|
| 2026.07.09 | ₩21,392 | ₩21,634 | ₩19,878 | ₩20,200 | -5.58% | 10.2만 |
|---|
| 2026.07.08 | ₩20,883 | ₩21,768 | ₩20,025 | ₩21,031 | +0.71% | 7.6만 |
|---|
| 2026.07.07 | ₩21,687 | ₩22,076 | ₩20,655 | ₩21,151 | -2.47% | 5.8만 |
|---|
| 2026.07.06 | ₩21,955 | ₩22,438 | ₩21,513 | ₩21,687 | -1.22% | 22.2만 |
|---|
| 2026.07.02 | ₩22,170 | ₩22,961 | ₩21,111 | ₩21,862 | -1.39% | 7.4만 |
|---|
| 2026.07.01 | ₩21,151 | ₩22,765 | ₩21,151 | ₩21,741 | +2.79% | 13.4만 |
|---|
| 2026.06.30 | ₩22,224 | ₩22,438 | ₩20,843 | ₩21,419 | -3.62% | 17만 |
|---|
| 2026.06.29 | ₩21,379 | ₩22,384 | ₩20,575 | ₩21,982 | +2.82% | 12.9만 |
|---|
| 2026.06.26 | ₩21,459 | ₩23,215 | ₩21,191 | ₩21,433 | -0.12% | 19.3만 |
|---|
| 2026.06.25 | ₩23,604 | ₩23,604 | ₩21,647 | ₩21,821 | -7.55% | 11.2만 |
|---|
| 2026.06.24 | ₩24,569 | ₩25,052 | ₩22,800 | ₩23,524 | -4.26% | 14.4만 |
|---|
| 2026.06.23 | ₩24,288 | ₩25,762 | ₩23,559 | ₩24,569 | +1.16% | 22.1만 |
|---|
| 2026.06.22 | ₩25,695 | ₩26,808 | ₩24,127 | ₩24,676 | -3.96% | 24.6만 |
|---|
| 2026.06.18 | ₩25,534 | ₩27,330 | ₩25,052 | ₩25,735 | +0.79% | 41만 |
|---|
| 2026.06.17 | ₩25,427 | ₩26,338 | ₩24,670 | ₩25,534 | +0.42% | 27.5만 |
|---|
| 2026.06.16 | ₩25,373 | ₩26,338 | ₩25,132 | ₩25,414 | +0.16% | 21.2만 |
|---|
| 2026.06.15 | ₩25,065 | ₩25,682 | ₩22,786 | ₩25,192 | +0.51% | 17.6만 |
|---|
| 2026.06.12 | ₩26,379 | ₩26,620 | ₩24,462 | ₩24,864 | -5.74% | 14.2만 |
|---|
| 2026.06.11 | ₩24,636 | ₩26,674 | ₩24,388 | ₩26,245 | +6.53% | 29.1만 |
|---|
| 2026.06.10 | ₩24,167 | ₩25,018 | ₩23,746 | ₩24,757 | +2.44% | 25.1만 |
|---|
| 2026.06.09 | ₩23,148 | ₩24,516 | ₩22,505 | ₩24,140 | +4.28% | 17.8만 |
|---|
| 2026.06.08 | ₩22,291 | ₩23,671 | ₩21,178 | ₩23,041 | +3.37% | 13.3만 |
|---|
| 2026.06.05 | ₩23,296 | ₩23,477 | ₩21,714 | ₩21,781 | -6.50% | 11.7만 |
|---|
| 2026.06.04 | ₩21,205 | ₩24,100 | ₩20,663 | ₩23,142 | +9.13% | 26.5만 |
|---|
| 2026.06.03 | ₩21,567 | ₩22,920 | ₩20,001 | ₩21,620 | +0.25% | 27.2만 |
|---|
| 2026.06.02 | ₩22,183 | ₩23,437 | ₩21,312 | ₩21,419 | -3.44% | 27.5만 |
|---|
| 2026.06.01 | ₩21,888 | ₩23,416 | ₩21,888 | ₩22,492 | +2.76% | 33.9만 |
|---|
| 2026.05.29 | ₩23,349 | ₩23,644 | ₩21,728 | ₩22,277 | -4.59% | 27.7만 |
|---|
| 2026.05.28 | ₩21,513 | ₩23,644 | ₩20,146 | ₩22,920 | +6.54% | 54.3만 |
|---|
| 2026.05.27 | ₩18,551 | ₩20,575 | ₩17,438 | ₩20,307 | +9.47% | 44.6만 |
|---|
| 2026.05.26 | ₩17,224 | ₩19,141 | ₩16,715 | ₩18,551 | +7.70% | 67.5만 |
|---|
| 2026.05.22 | ₩15,173 | ₩17,626 | ₩15,039 | ₩17,143 | +12.99% | 63만 |
|---|
| 2026.05.21 | ₩13,042 | ₩13,717 | ₩13,042 | ₩13,524 | +3.70% | 11.4만 |
|---|
| 2026.05.20 | ₩12,734 | ₩13,685 | ₩12,358 | ₩13,310 | +4.53% | 24.6만 |
|---|
| 2026.05.19 | ₩13,256 | ₩14,027 | ₩12,445 | ₩12,546 | -5.36% | 15.3만 |
|---|
| 2026.05.18 | ₩14,409 | ₩14,798 | ₩13,444 | ₩13,444 | -6.70% | 22.7만 |
|---|
| 2026.05.15 | ₩14,382 | ₩14,704 | ₩13,538 | ₩14,315 | -0.47% | 35.1만 |
|---|
| 2026.05.14 | ₩13,042 | ₩14,865 | ₩12,653 | ₩14,771 | +13.26% | 36.7만 |
|---|
| 2026.05.13 | ₩12,774 | ₩14,496 | ₩12,399 | ₩12,921 | +1.15% | 39.7만 |
|---|
| 2026.05.12 | ₩13,323 | ₩13,806 | ₩12,819 | ₩12,921 | -3.02% | 18.9만 |
|---|
| 2026.05.11 | ₩13,672 | ₩14,892 | ₩13,310 | ₩13,390 | -2.06% | 32.8만 |
|---|
| 2026.05.08 | ₩12,251 | ₩13,806 | ₩11,212 | ₩13,672 | +11.60% | 66.5만 |
|---|
| 2026.05.07 | ₩14,476 | ₩14,664 | ₩12,144 | ₩12,291 | -15.09% | 93.2만 |
|---|
| 2026.05.06 | ₩16,353 | ₩16,353 | ₩14,771 | ₩15,816 | -3.28% | 43.2만 |
|---|
| 2026.05.05 | ₩14,664 | ₩15,991 | ₩13,957 | ₩15,951 | +8.78% | 27.7만 |
|---|
| 2026.05.04 | ₩14,262 | ₩15,327 | ₩14,262 | ₩14,624 | +2.54% | 31.4만 |
|---|
| 2026.05.01 | ₩14,302 | ₩14,691 | ₩13,860 | ₩14,302 | 0.00% | 19.3만 |
|---|
| 2026.04.30 | ₩13,524 | ₩14,268 | ₩12,801 | ₩14,114 | +4.36% | 20.2만 |
|---|
| 2026.04.29 | ₩13,176 | ₩13,645 | ₩12,626 | ₩13,578 | +3.05% | 29.5만 |
|---|
| 2026.04.28 | ₩13,819 | ₩14,074 | ₩13,096 | ₩13,136 | -4.95% | 30.8만 |
|---|
| 2026.04.27 | ₩12,868 | ₩15,709 | ₩12,868 | ₩14,087 | +9.48% | 102만 |
|---|
| 2026.04.24 | ₩12,452 | ₩13,337 | ₩12,211 | ₩12,425 | -0.22% | 28.9만 |
|---|
| 2026.04.23 | ₩13,377 | ₩13,404 | ₩11,983 | ₩12,452 | -6.91% | 23만 |
|---|
| 2026.04.22 | ₩12,264 | ₩13,601 | ₩12,231 | ₩13,404 | +9.29% | 42.9만 |
|---|
| 2026.04.21 | ₩13,337 | ₩13,819 | ₩11,943 | ₩12,224 | -8.34% | 78.2만 |
|---|
| 2026.04.20 | ₩14,329 | ₩14,624 | ₩13,337 | ₩13,404 | -6.45% | 39만 |
|---|
| 2026.04.17 | ₩14,530 | ₩15,428 | ₩14,457 | ₩14,717 | +1.29% | 33.4만 |
|---|
| 2026.04.16 | ₩14,610 | ₩14,825 | ₩14,101 | ₩14,302 | -2.11% | 16만 |
|---|
| 2026.04.15 | ₩14,248 | ₩14,610 | ₩13,940 | ₩14,503 | +1.79% | 12.7만 |
|---|
| 2026.04.14 | ₩15,267 | ₩15,803 | ₩14,181 | ₩14,275 | -6.50% | 28.7만 |
|---|
| 2026.04.13 | ₩13,886 | ₩14,811 | ₩13,605 | ₩14,717 | +5.98% | 35만 |
|---|
| 2026.04.10 | ₩15,254 | ₩15,280 | ₩14,235 | ₩14,342 | -5.98% | 31.8만 |
|---|
| 2026.04.09 | ₩16,661 | ₩16,661 | ₩14,376 | ₩15,280 | -8.29% | 74.1만 |
|---|
| 2026.04.08 | ₩16,219 | ₩16,607 | ₩15,052 | ₩15,146 | -6.61% | 26.9만 |
|---|
| 2026.04.07 | ₩15,294 | ₩15,790 | ₩14,463 | ₩15,575 | +1.84% | 62만 |
|---|
| 2026.04.06 | ₩17,961 | ₩18,430 | ₩15,870 | ₩16,098 | -10.37% | 112.1만 |
|---|
| 2026.04.02 | ₩18,283 | ₩19,395 | ₩17,861 | ₩19,127 | +4.62% | 17만 |
|---|
| 2026.04.01 | ₩18,444 | ₩19,476 | ₩18,202 | ₩18,846 | +2.18% | 30.8만 |
|---|
| 2026.03.31 | ₩17,867 | ₩18,765 | ₩17,773 | ₩18,417 | +3.08% | 32.9만 |
|---|
| 2026.03.30 | ₩18,993 | ₩19,221 | ₩17,525 | ₩17,706 | -6.77% | 30.2만 |
|---|
| 2026.03.27 | ₩21,165 | ₩21,165 | ₩18,013 | ₩19,067 | -9.91% | 69.4만 |
|---|
| 2026.03.26 | ₩21,687 | ₩22,063 | ₩20,856 | ₩21,245 | -2.04% | 49.1만 |
|---|
| 2026.03.25 | ₩23,256 | ₩24,033 | ₩21,915 | ₩22,250 | -4.32% | 22.4만 |
|---|
| 2026.03.24 | ₩23,550 | ₩24,147 | ₩23,175 | ₩23,336 | -0.91% | 23.4만 |
|---|
| 2026.03.23 | ₩23,725 | ₩24,529 | ₩23,068 | ₩24,073 | +1.47% | 36.2만 |
|---|
| 2026.03.20 | ₩25,079 | ₩25,079 | ₩23,591 | ₩23,685 | -5.56% | 26.5만 |
|---|
| 2026.03.19 | ₩24,288 | ₩25,514 | ₩23,725 | ₩25,132 | +3.48% | 22.6만 |
|---|
| 2026.03.18 | ₩24,824 | ₩25,655 | ₩23,926 | ₩24,489 | -1.35% | 36.4만 |
|---|
| 2026.03.17 | ₩27,478 | ₩28,148 | ₩24,797 | ₩24,958 | -9.17% | 91.6만 |
|---|
| 2026.03.16 | ₩30,695 | ₩33,644 | ₩28,047 | ₩28,416 | -7.42% | 89.3만 |
|---|
| 2026.03.13 | ₩30,507 | ₩30,789 | ₩28,202 | ₩28,255 | -7.38% | 24.2만 |
|---|
| 2026.03.12 | ₩29,837 | ₩31,419 | ₩28,878 | ₩30,507 | +2.25% | 21.1만 |
|---|
| 2026.03.11 | ₩30,413 | ₩31,432 | ₩29,542 | ₩29,998 | -1.37% | 25.4만 |
|---|
| 2026.03.10 | ₩29,783 | ₩31,124 | ₩29,236 | ₩29,636 | -0.50% | 16.6만 |
|---|
| 2026.03.09 | ₩29,596 | ₩29,984 | ₩28,336 | ₩29,421 | -0.59% | 11.9만 |
|---|
| 2026.03.06 | ₩31,030 | ₩31,030 | ₩29,680 | ₩30,118 | -2.94% | 7.2만 |
|---|
| 2026.03.05 | ₩30,909 | ₩31,888 | ₩30,008 | ₩31,124 | +0.69% | 9.8만 |
|---|
| 2026.03.04 | ₩29,529 | ₩31,311 | ₩28,765 | ₩30,923 | +4.72% | 14.8만 |
|---|
| 2026.03.03 | ₩28,550 | ₩30,011 | ₩27,464 | ₩29,193 | +2.25% | 9.7만 |
|---|
| 2026.03.02 | ₩27,625 | ₩29,529 | ₩27,076 | ₩29,220 | +5.77% | 18만 |
|---|
| 2026.02.27 | ₩28,644 | ₩28,751 | ₩27,518 | ₩28,496 | -0.51% | 8만 |
|---|
| 2026.02.26 | ₩29,542 | ₩29,542 | ₩28,068 | ₩29,180 | -1.23% | 13.4만 |
|---|
| 2026.02.25 | ₩27,974 | ₩30,815 | ₩27,719 | ₩29,408 | +5.13% | 23.4만 |
|---|
| 2026.02.24 | ₩29,247 | ₩30,078 | ₩27,612 | ₩27,639 | -5.50% | 14.3만 |
|---|
| 2026.02.23 | ₩30,038 | ₩30,520 | ₩29,026 | ₩29,502 | -1.78% | 9.2만 |
|---|
| 2026.02.20 | ₩29,569 | ₩31,231 | ₩29,569 | ₩30,574 | +3.40% | 12.9만 |
|---|
| 2026.02.19 | ₩28,188 | ₩30,239 | ₩28,188 | ₩29,596 | +4.99% | 21.6만 |
|---|
| 2026.02.18 | ₩29,247 | ₩29,321 | ₩28,006 | ₩28,912 | -1.15% | 15만 |
|---|
| 2026.02.17 | ₩30,990 | ₩31,821 | ₩29,113 | ₩29,569 | -4.58% | 11.6만 |
|---|
| 2026.02.13 | ₩30,386 | ₩31,807 | ₩30,226 | ₩31,124 | +2.43% | 16.2만 |
|---|
| 2026.02.12 | ₩31,646 | ₩31,847 | ₩29,388 | ₩30,829 | -2.58% | 23.7만 |
|---|
| 2026.02.11 | ₩32,075 | ₩32,504 | ₩31,130 | ₩31,834 | -0.75% | 16만 |
|---|
| 2026.02.10 | ₩31,901 | ₩33,912 | ₩31,439 | ₩31,874 | -0.08% | 23.5만 |
|---|
| 2026.02.09 | ₩31,432 | ₩33,791 | ₩31,097 | ₩32,544 | +3.54% | 76.6만 |
|---|
| 2026.02.06 | ₩26,137 | ₩29,569 | ₩26,003 | ₩29,341 | +12.26% | 35만 |
|---|
| 2026.02.05 | ₩26,633 | ₩27,062 | ₩24,127 | ₩25,668 | -3.62% | 48.2만 |
|---|
| 2026.02.04 | ₩26,540 | ₩27,478 | ₩25,869 | ₩27,357 | +3.08% | 30.1만 |
|---|
| 2026.02.03 | ₩26,446 | ₩27,152 | ₩25,011 | ₩27,009 | +2.13% | 49.2만 |
|---|
| 2026.02.02 | ₩27,062 | ₩28,014 | ₩26,633 | ₩27,277 | +0.79% | 13.8만 |
|---|
| 2026.01.30 | ₩27,665 | ₩28,121 | ₩26,751 | ₩27,143 | -1.89% | 23.7만 |
|---|
| 2026.01.29 | ₩28,135 | ₩28,349 | ₩26,901 | ₩28,188 | +0.19% | 23.3만 |
|---|
| 2026.01.28 | ₩29,756 | ₩29,756 | ₩28,041 | ₩28,403 | -4.55% | 22.1만 |
|---|
| 2026.01.27 | ₩28,952 | ₩29,669 | ₩27,665 | ₩29,314 | +1.25% | 23.9만 |
|---|
| 2026.01.26 | ₩28,966 | ₩30,145 | ₩28,751 | ₩29,167 | +0.69% | 15만 |
|---|
| 2026.01.23 | ₩30,360 | ₩30,561 | ₩29,019 | ₩29,475 | -2.91% | 17.9만 |
|---|
| 2026.01.22 | ₩29,488 | ₩30,628 | ₩29,113 | ₩30,547 | +3.59% | 19.1만 |
|---|
| 2026.01.21 | ₩29,475 | ₩30,172 | ₩28,631 | ₩29,649 | +0.59% | 40.2만 |
|---|
| 2026.01.20 | ₩31,847 | ₩31,928 | ₩29,368 | ₩29,797 | -6.44% | 39.4만 |
|---|
| 2026.01.16 | ₩31,499 | ₩33,148 | ₩30,226 | ₩32,062 | +1.79% | 35.9만 |
|---|
| 2026.01.15 | ₩34,796 | ₩34,796 | ₩31,747 | ₩31,780 | -8.67% | 60.9만 |
|---|
| 2026.01.14 | ₩38,067 | ₩38,643 | ₩34,475 | ₩34,877 | -8.38% | 46.6만 |
|---|
| 2026.01.13 | ₩40,520 | ₩40,520 | ₩36,365 | ₩37,960 | -6.32% | 45.5만 |
|---|
| 2026.01.12 | ₩40,077 | ₩41,753 | ₩39,327 | ₩40,761 | +1.71% | 28.1만 |
|---|
| 2026.01.09 | ₩47,248 | ₩47,248 | ₩38,871 | ₩40,788 | -13.67% | 96.9만 |
|---|
| 2026.01.08 | ₩44,367 | ₩47,047 | ₩43,871 | ₩46,149 | +4.02% | 26.4만 |
|---|
| 2026.01.07 | ₩45,573 | ₩46,779 | ₩43,589 | ₩44,688 | -1.94% | 33.3만 |
|---|
| 2026.01.06 | ₩43,576 | ₩45,573 | ₩42,879 | ₩45,251 | +3.84% | 29.2만 |
|---|
| 2026.01.05 | ₩43,093 | ₩45,573 | ₩42,262 | ₩43,308 | +0.50% | 101.2만 |
|---|
| 2026.01.02 | ₩39,568 | ₩42,195 | ₩39,139 | ₩42,142 | +6.50% | 19.1만 |
|---|
| 2025.12.31 | ₩39,152 | ₩39,756 | ₩38,120 | ₩39,159 | +0.02% | 20.4만 |
|---|
| 2025.12.30 | ₩38,871 | ₩40,211 | ₩38,120 | ₩39,152 | +0.72% | 16.3만 |
|---|
| 2025.12.29 | ₩36,860 | ₩39,407 | ₩36,860 | ₩38,120 | +3.42% | 25.2만 |
|---|
| 2025.12.26 | ₩40,359 | ₩40,359 | ₩36,639 | ₩37,155 | -7.94% | 21.1만 |
|---|
| 2025.12.24 | ₩40,546 | ₩40,707 | ₩38,241 | ₩40,372 | -0.43% | 16.7만 |
|---|
| 2025.12.23 | ₩38,737 | ₩41,351 | ₩37,366 | ₩40,681 | +5.02% | 65.7만 |
|---|
| 2025.12.22 | ₩36,753 | ₩37,008 | ₩35,507 | ₩35,627 | -3.06% | 13.4만 |
|---|
| 2025.12.19 | ₩36,499 | ₩38,033 | ₩35,708 | ₩36,914 | +1.14% | 28.4만 |
|---|
| 2025.12.18 | ₩35,587 | ₩36,043 | ₩34,260 | ₩35,172 | -1.17% | 15.9만 |
|---|
| 2025.12.17 | ₩36,123 | ₩37,531 | ₩35,098 | ₩35,413 | -1.97% | 14.6만 |
|---|
| 2025.12.16 | ₩32,437 | ₩37,289 | ₩32,437 | ₩36,492 | +12.50% | 38.6만 |
|---|
| 2025.12.15 | ₩34,126 | ₩34,374 | ₩32,355 | ₩32,544 | -4.63% | 14.9만 |
|---|
| 2025.12.12 | ₩34,890 | ₩34,958 | ₩33,690 | ₩34,166 | -2.07% | 11.2만 |
|---|
| 2025.12.11 | ₩33,241 | ₩34,903 | ₩32,495 | ₩34,890 | +4.96% | 12.7만 |
|---|
| 2025.12.10 | ₩33,255 | ₩33,922 | ₩32,022 | ₩33,308 | +0.16% | 19.9만 |
|---|
| 2025.12.09 | ₩32,370 | ₩33,684 | ₩32,196 | ₩33,469 | +3.40% | 18.5만 |
|---|
| 2025.12.08 | ₩32,317 | ₩33,148 | ₩31,760 | ₩32,652 | +1.04% | 17.1만 |
|---|
| 2025.12.05 | ₩34,716 | ₩34,716 | ₩31,834 | ₩32,317 | -6.91% | 29.4만 |
|---|
| 2025.12.04 | ₩34,944 | ₩35,546 | ₩34,220 | ₩34,743 | -0.58% | 21만 |
|---|
| 2025.12.03 | ₩35,721 | ₩36,458 | ₩34,650 | ₩35,895 | +0.49% | 9.4만 |
|---|
| 2025.12.02 | ₩35,788 | ₩36,499 | ₩34,032 | ₩35,721 | -0.19% | 13.5만 |
|---|
| 2025.12.01 | ₩37,866 | ₩37,866 | ₩34,500 | ₩35,748 | -5.59% | 33.2만 |
|---|
| 2025.11.28 | ₩36,887 | ₩38,871 | ₩36,807 | ₩38,027 | +3.09% | 11.3만 |
|---|
| 2025.11.26 | ₩36,137 | ₩38,375 | ₩35,989 | ₩36,860 | +2.00% | 24만 |
|---|
| 2025.11.25 | ₩32,357 | ₩36,056 | ₩32,129 | ₩35,842 | +10.77% | 21.9만 |
|---|
| 2025.11.24 | ₩32,062 | ₩33,081 | ₩31,204 | ₩32,585 | +1.63% | 29.8만 |
|---|
| 2025.11.21 | ₩29,998 | ₩34,086 | ₩29,864 | ₩32,933 | +9.79% | 52.1만 |
|---|
| 2025.11.20 | ₩27,799 | ₩29,542 | ₩27,799 | ₩28,322 | +1.88% | 40만 |
|---|
| 2025.11.19 | ₩31,754 | ₩31,754 | ₩27,518 | ₩28,202 | -11.19% | 91.5만 |
|---|
| 2025.11.18 | ₩32,705 | ₩32,839 | ₩30,829 | ₩31,197 | -4.61% | 38.8만 |
|---|
| 2025.11.17 | ₩36,190 | ₩36,190 | ₩32,960 | ₩33,094 | -8.56% | 47.3만 |
|---|
| 2025.11.14 | ₩36,887 | ₩37,799 | ₩35,989 | ₩36,351 | -1.45% | 19.6만 |
|---|
| 2025.11.13 | ₩37,263 | ₩38,375 | ₩36,432 | ₩37,129 | -0.36% | 21.5만 |
|---|
| 2025.11.12 | ₩37,933 | ₩39,943 | ₩36,994 | ₩37,236 | -1.84% | 23만 |
|---|
| 2025.11.11 | ₩38,590 | ₩40,620 | ₩37,490 | ₩38,080 | -1.32% | 30.6만 |
|---|
| 2025.11.10 | ₩43,737 | ₩44,621 | ₩38,804 | ₩38,871 | -11.12% | 52.7만 |
|---|
| 2025.11.07 | ₩45,238 | ₩45,975 | ₩41,418 | ₩43,536 | -3.76% | 39.1만 |
|---|
| 2025.11.06 | ₩46,377 | ₩51,444 | ₩43,778 | ₩46,069 | -0.66% | 83.3만 |
|---|
| 2025.11.05 | ₩41,632 | ₩46,310 | ₩41,619 | ₩44,501 | +6.89% | 50.7만 |
|---|
| 2025.11.04 | ₩45,077 | ₩45,908 | ₩40,359 | ₩41,592 | -7.73% | 55.6만 |
|---|
| 2025.11.03 | ₩46,538 | ₩46,793 | ₩44,286 | ₩45,653 | -1.90% | 26.4만 |
|---|
| 2025.10.31 | ₩45,332 | ₩47,423 | ₩44,517 | ₩46,672 | +2.96% | 22.5만 |
|---|
| 2025.10.30 | ₩46,913 | ₩47,248 | ₩45,265 | ₩45,332 | -3.37% | 30.8만 |
|---|
| 2025.10.29 | ₩47,986 | ₩49,896 | ₩45,144 | ₩46,806 | -2.46% | 50.8만 |
|---|
| 2025.10.28 | ₩44,233 | ₩47,972 | ₩42,705 | ₩46,511 | +5.15% | 90만 |
|---|
| 2025.10.27 | ₩45,586 | ₩47,195 | ₩43,294 | ₩44,192 | -3.06% | 34만 |
|---|
| 2025.10.24 | ₩41,552 | ₩45,050 | ₩40,159 | ₩43,817 | +5.45% | 47.9만 |
|---|
| 2025.10.23 | ₩40,399 | ₩41,136 | ₩39,816 | ₩40,694 | +0.73% | 19.1만 |
|---|
| 2025.10.22 | ₩39,689 | ₩41,022 | ₩38,871 | ₩40,721 | +2.60% | 30.3만 |
|---|
| 2025.10.21 | ₩40,319 | ₩42,222 | ₩39,206 | ₩40,064 | -0.63% | 39만 |
|---|
| 2025.10.20 | ₩38,590 | ₩41,542 | ₩38,201 | ₩39,407 | +2.12% | 42.1만 |
|---|
| 2025.10.17 | ₩38,415 | ₩40,037 | ₩35,989 | ₩36,070 | -6.11% | 13.7만 |
|---|
| 2025.10.16 | ₩39,461 | ₩41,894 | ₩38,456 | ₩39,173 | -0.73% | 36.6만 |
|---|
| 2025.10.15 | ₩34,769 | ₩40,600 | ₩34,609 | ₩39,059 | +12.34% | 47.4만 |
|---|
| 2025.10.14 | ₩34,716 | ₩35,051 | ₩33,603 | ₩34,850 | +0.39% | 12.4만 |
|---|
| 2025.10.13 | ₩36,070 | ₩36,070 | ₩34,327 | ₩35,051 | -2.82% | 13.6만 |
|---|
| 2025.10.10 | ₩35,815 | ₩36,251 | ₩34,595 | ₩34,903 | -2.54% | 15.7만 |
|---|