시장 데이터를 불러오는 중
전체 종목
토스트 과거 주가
Toast, Inc. Class A Common Stock · TOST · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Toast, Inc. Class A Common Stock · TOST · NYSE
주요 사업 분야는 정보처리·IT 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,018 | ₩42,184 | ₩40,938 | ₩41,956 | +2.29% | 583.1만 |
| 2026.10.08 | ₩40,844 | ₩41,393 | ₩40,489 | ₩40,911 | +0.16% | 763.5만 |
| 2026.10.07 | ₩40,375 | ₩41,668 | ₩40,268 | ₩40,938 | +1.39% | 742.3만 |
| 2026.10.06 | ₩40,294 | ₩41,058 | ₩40,174 | ₩40,536 | +0.60% | 565.7만 |
| 2026.10.05 | ₩39,129 | ₩41,246 | ₩39,048 | ₩40,254 | +2.88% | 1241.5만 |
| 2026.10.02 | ₩39,142 | ₩40,469 | ₩38,767 | ₩39,919 | +1.99% | 958.3만 |
| 2026.10.01 | ₩38,928 | ₩39,410 | ₩38,452 | ₩39,169 | +0.62% | 781.6만 |
| 2026.09.30 | ₩40,871 | ₩40,871 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,847 |
| -4.95% |
| 1277.9만 |
| 2026.09.29 | ₩40,737 | ₩40,951 | ₩39,979 | ₩40,817 | +0.20% | 646.6만 |
|---|
| 2026.09.28 | ₩40,495 | ₩41,072 | ₩39,946 | ₩40,710 | +0.53% | 845.6만 |
|---|
| 2026.09.25 | ₩40,576 | ₩41,460 | ₩40,489 | ₩41,005 | +1.06% | 852.1만 |
|---|
| 2026.09.24 | ₩40,000 | ₩40,422 | ₩39,269 | ₩40,348 | +0.87% | 871만 |
|---|
| 2026.09.23 | ₩39,732 | ₩40,060 | ₩38,559 | ₩39,946 | +0.54% | 857.2만 |
|---|
| 2026.09.22 | ₩40,723 | ₩40,837 | ₩39,417 | ₩39,732 | -2.44% | 953만 |
|---|
| 2026.09.21 | ₩40,227 | ₩40,545 | ₩39,598 | ₩39,933 | -0.73% | 595.3만 |
|---|
| 2026.09.18 | ₩41,219 | ₩41,266 | ₩39,691 | ₩39,852 | -3.32% | 1728.9만 |
|---|
| 2026.09.17 | ₩41,902 | ₩41,983 | ₩41,031 | ₩41,072 | -1.98% | 642만 |
|---|
| 2026.09.16 | ₩42,613 | ₩42,854 | ₩41,393 | ₩41,701 | -2.14% | 804.9만 |
|---|
| 2026.09.15 | ₩44,113 | ₩44,703 | ₩42,519 | ₩42,666 | -3.28% | 824.3만 |
|---|
| 2026.09.14 | ₩43,598 | ₩45,192 | ₩43,551 | ₩44,609 | +2.32% | 690.8만 |
|---|
| 2026.09.11 | ₩43,068 | ₩43,322 | ₩42,252 | ₩43,041 | -0.06% | 670만 |
|---|
| 2026.09.10 | ₩43,242 | ₩43,886 | ₩42,646 | ₩42,800 | -1.02% | 585.3만 |
|---|
| 2026.09.09 | ₩44,341 | ₩44,683 | ₩43,376 | ₩43,484 | -1.93% | 955.7만 |
|---|
| 2026.09.08 | ₩45,078 | ₩45,145 | ₩43,953 | ₩44,609 | -1.04% | 883만 |
|---|
| 2026.09.04 | ₩44,743 | ₩45,554 | ₩44,261 | ₩45,494 | +1.68% | 580.8만 |
|---|
| 2026.09.03 | ₩45,869 | ₩46,861 | ₩45,179 | ₩45,467 | -0.88% | 665.3만 |
|---|
| 2026.09.02 | ₩43,939 | ₩45,943 | ₩43,752 | ₩45,614 | +3.81% | 700만 |
|---|
| 2026.09.01 | ₩45,212 | ₩45,882 | ₩44,877 | ₩45,011 | -0.44% | 730.6만 |
|---|
| 2026.08.31 | ₩47,175 | ₩47,405 | ₩45,293 | ₩45,681 | -3.17% | 1186.5만 |
|---|
| 2026.08.28 | ₩46,914 | ₩47,892 | ₩46,244 | ₩47,102 | +0.40% | 980.2만 |
|---|
| 2026.08.27 | ₩49,634 | ₩49,779 | ₩47,008 | ₩47,129 | -5.05% | 1535.3만 |
|---|
| 2026.08.26 | ₩48,696 | ₩49,768 | ₩48,616 | ₩49,541 | +1.73% | 930.3만 |
|---|
| 2026.08.25 | ₩48,723 | ₩49,849 | ₩48,529 | ₩49,313 | +1.21% | 745.9만 |
|---|
| 2026.08.24 | ₩49,085 | ₩49,594 | ₩48,763 | ₩49,192 | +0.22% | 740.9만 |
|---|
| 2026.08.21 | ₩47,544 | ₩49,152 | ₩47,378 | ₩49,098 | +3.27% | 789.7만 |
|---|
| 2026.08.20 | ₩47,222 | ₩47,879 | ₩46,847 | ₩47,330 | +0.23% | 522.6만 |
|---|
| 2026.08.19 | ₩46,726 | ₩48,375 | ₩46,700 | ₩47,115 | +0.83% | 752.3만 |
|---|
| 2026.08.18 | ₩45,936 | ₩47,665 | ₩45,829 | ₩46,834 | +1.95% | 946.7만 |
|---|
| 2026.08.17 | ₩45,929 | ₩46,298 | ₩45,346 | ₩45,989 | +0.13% | 874.1만 |
|---|
| 2026.08.14 | ₩47,236 | ₩47,303 | ₩46,083 | ₩46,566 | -1.42% | 725.3만 |
|---|
| 2026.08.13 | ₩46,110 | ₩47,256 | ₩45,614 | ₩47,196 | +2.35% | 801.6만 |
|---|
| 2026.08.12 | ₩46,405 | ₩46,552 | ₩44,515 | ₩45,641 | -1.65% | 1322.8만 |
|---|
| 2026.08.11 | ₩47,370 | ₩48,341 | ₩46,700 | ₩46,740 | -1.33% | 680만 |
|---|
| 2026.08.10 | ₩46,056 | ₩47,839 | ₩45,870 | ₩47,825 | +3.84% | 896.5만 |
|---|
| 2026.08.07 | ₩46,713 | ₩47,571 | ₩46,030 | ₩46,204 | -1.09% | 1040.3만 |
|---|
| 2026.08.06 | ₩46,646 | ₩47,464 | ₩46,137 | ₩46,525 | -0.26% | 880.5만 |
|---|
| 2026.08.05 | ₩47,008 | ₩48,723 | ₩46,298 | ₩46,633 | -0.80% | 2069.4만 |
|---|
| 2026.08.04 | ₩43,283 | ₩45,547 | ₩43,216 | ₩45,306 | +4.67% | 1693.9만 |
|---|
| 2026.08.03 | ₩43,819 | ₩44,569 | ₩43,638 | ₩43,939 | +0.28% | 846.4만 |
|---|
| 2026.07.31 | ₩43,390 | ₩43,782 | ₩42,479 | ₩43,242 | -0.34% | 856.2만 |
|---|
| 2026.07.30 | ₩42,733 | ₩44,154 | ₩41,353 | ₩44,020 | +3.01% | 910.9만 |
|---|
| 2026.07.29 | ₩43,122 | ₩44,301 | ₩42,814 | ₩43,685 | +1.31% | 812.1만 |
|---|
| 2026.07.28 | ₩41,688 | ₩44,046 | ₩41,567 | ₩43,336 | +3.95% | 1334.2만 |
|---|
| 2026.07.27 | ₩39,879 | ₩41,460 | ₩39,770 | ₩41,326 | +3.63% | 1200.3만 |
|---|
| 2026.07.24 | ₩38,485 | ₩39,289 | ₩38,485 | ₩38,914 | +1.11% | 542.6만 |
|---|
| 2026.07.23 | ₩39,330 | ₩39,437 | ₩37,708 | ₩38,057 | -3.24% | 1288.1만 |
|---|
| 2026.07.22 | ₩41,052 | ₩41,313 | ₩38,820 | ₩39,142 | -4.65% | 1228.2만 |
|---|
| 2026.07.21 | ₩40,670 | ₩41,782 | ₩40,576 | ₩40,696 | +0.07% | 882.9만 |
|---|
| 2026.07.20 | ₩40,201 | ₩41,474 | ₩39,685 | ₩41,340 | +2.83% | 853.3만 |
|---|
| 2026.07.17 | ₩39,879 | ₩40,804 | ₩39,624 | ₩40,308 | +1.08% | 786.1만 |
|---|
| 2026.07.16 | ₩41,058 | ₩41,293 | ₩40,348 | ₩40,643 | -1.01% | 822.8만 |
|---|
| 2026.07.15 | ₩40,790 | ₩42,010 | ₩40,201 | ₩40,723 | -0.16% | 1058.9만 |
|---|
| 2026.07.14 | ₩38,901 | ₩40,321 | ₩38,861 | ₩40,201 | +3.34% | 764만 |
|---|
| 2026.07.13 | ₩39,665 | ₩40,918 | ₩39,343 | ₩40,147 | +1.22% | 892.5만 |
|---|
| 2026.07.10 | ₩39,477 | ₩39,946 | ₩38,713 | ₩39,289 | -0.48% | 715.1만 |
|---|
| 2026.07.09 | ₩38,258 | ₩39,296 | ₩37,413 | ₩38,660 | +1.05% | 1217.9만 |
|---|
| 2026.07.08 | ₩39,129 | ₩39,397 | ₩37,943 | ₩38,284 | -2.16% | 1224.6만 |
|---|
| 2026.07.07 | ₩40,026 | ₩40,603 | ₩39,397 | ₩39,678 | -0.87% | 1180.8만 |
|---|
| 2026.07.06 | ₩38,405 | ₩40,127 | ₩37,748 | ₩39,504 | +2.86% | 992.9만 |
|---|
| 2026.07.02 | ₩38,512 | ₩39,088 | ₩38,164 | ₩38,619 | +0.28% | 1028.4만 |
|---|
| 2026.07.01 | ₩38,110 | ₩39,115 | ₩37,902 | ₩38,472 | +0.95% | 1287.2만 |
|---|
| 2026.06.30 | ₩37,400 | ₩38,325 | ₩36,904 | ₩37,279 | -0.32% | 7153.7만 |
|---|
| 2026.06.29 | ₩36,784 | ₩37,963 | ₩36,569 | ₩37,735 | +2.59% | 1857.3만 |
|---|
| 2026.06.26 | ₩34,372 | ₩36,428 | ₩34,372 | ₩36,288 | +5.58% | 1826.7만 |
|---|
| 2026.06.25 | ₩34,586 | ₩36,100 | ₩34,278 | ₩34,532 | -0.15% | 1444.8만 |
|---|
| 2026.06.24 | ₩33,809 | ₩35,531 | ₩33,286 | ₩34,867 | +3.13% | 1564만 |
|---|
| 2026.06.23 | ₩32,542 | ₩33,299 | ₩32,513 | ₩32,844 | +0.93% | 718.9만 |
|---|
| 2026.06.22 | ₩32,830 | ₩33,594 | ₩32,040 | ₩32,509 | -0.98% | 1093.3만 |
|---|
| 2026.06.18 | ₩32,683 | ₩33,366 | ₩32,120 | ₩33,045 | +1.11% | 1304.3만 |
|---|
| 2026.06.17 | ₩33,454 | ₩34,867 | ₩32,469 | ₩32,710 | -2.22% | 1151.1만 |
|---|
| 2026.06.16 | ₩33,567 | ₩34,177 | ₩33,253 | ₩33,594 | +0.08% | 747.9만 |
|---|
| 2026.06.15 | ₩33,702 | ₩34,331 | ₩33,340 | ₩33,567 | -0.40% | 982.9만 |
|---|
| 2026.06.12 | ₩33,474 | ₩33,675 | ₩32,536 | ₩33,259 | -0.64% | 644.3만 |
|---|
| 2026.06.11 | ₩32,536 | ₩33,112 | ₩31,879 | ₩33,085 | +1.69% | 649.7만 |
|---|
| 2026.06.10 | ₩33,152 | ₩33,956 | ₩32,562 | ₩32,562 | -1.78% | 794.1만 |
|---|
| 2026.06.09 | ₩32,160 | ₩33,702 | ₩31,919 | ₩33,501 | +4.17% | 1134만 |
|---|
| 2026.06.08 | ₩33,018 | ₩33,179 | ₩32,080 | ₩32,294 | -2.19% | 1329.6만 |
|---|
| 2026.06.05 | ₩33,769 | ₩33,956 | ₩32,408 | ₩33,018 | -2.22% | 918.2만 |
|---|
| 2026.06.04 | ₩34,372 | ₩34,532 | ₩33,487 | ₩33,795 | -1.68% | 685.9만 |
|---|
| 2026.06.03 | ₩34,867 | ₩34,874 | ₩33,333 | ₩33,594 | -3.65% | 1234.4만 |
|---|
| 2026.06.02 | ₩36,449 | ₩36,449 | ₩35,055 | ₩35,310 | -3.13% | 1205만 |
|---|
| 2026.06.01 | ₩36,804 | ₩37,728 | ₩36,154 | ₩37,172 | +1.00% | 1608.9만 |
|---|
| 2026.05.29 | ₩33,567 | ₩35,176 | ₩33,567 | ₩34,881 | +3.91% | 1460.8만 |
|---|
| 2026.05.28 | ₩32,830 | ₩33,829 | ₩32,596 | ₩33,447 | +1.88% | 920만 |
|---|
| 2026.05.27 | ₩32,495 | ₩33,501 | ₩32,254 | ₩32,830 | +1.03% | 1356.1만 |
|---|
| 2026.05.26 | ₩31,075 | ₩31,866 | ₩30,834 | ₩31,249 | +0.56% | 1300.1만 |
|---|
| 2026.05.22 | ₩30,874 | ₩31,504 | ₩30,820 | ₩31,035 | +0.52% | 753.6만 |
|---|
| 2026.05.21 | ₩30,914 | ₩31,209 | ₩30,083 | ₩30,874 | -0.13% | 711.1만 |
|---|
| 2026.05.20 | ₩31,021 | ₩31,591 | ₩30,070 | ₩31,249 | +0.73% | 1359.8만 |
|---|
| 2026.05.19 | ₩30,780 | ₩31,852 | ₩30,191 | ₩31,115 | +1.09% | 2207.8만 |
|---|
| 2026.05.18 | ₩30,767 | ₩31,356 | ₩30,244 | ₩30,338 | -1.39% | 1507.5만 |
|---|
| 2026.05.15 | ₩31,075 | ₩31,571 | ₩30,593 | ₩30,887 | -0.60% | 1270.2만 |
|---|
| 2026.05.14 | ₩30,043 | ₩31,236 | ₩29,869 | ₩30,914 | +2.90% | 1118만 |
|---|
| 2026.05.13 | ₩30,954 | ₩30,968 | ₩29,829 | ₩29,923 | -3.33% | 1646.6만 |
|---|
| 2026.05.12 | ₩31,651 | ₩31,718 | ₩30,720 | ₩31,169 | -1.52% | 2229.5만 |
|---|
| 2026.05.11 | ₩33,889 | ₩34,325 | ₩32,067 | ₩32,415 | -4.35% | 1459.3만 |
|---|
| 2026.05.08 | ₩33,769 | ₩34,841 | ₩32,214 | ₩33,567 | -0.60% | 3489.2만 |
|---|
| 2026.05.07 | ₩38,606 | ₩39,973 | ₩38,606 | ₩39,370 | +1.98% | 1636.3만 |
|---|
| 2026.05.06 | ₩38,526 | ₩38,861 | ₩37,923 | ₩37,936 | -1.53% | 756.9만 |
|---|
| 2026.05.05 | ₩39,249 | ₩39,477 | ₩37,687 | ₩38,244 | -2.56% | 1429.4만 |
|---|
| 2026.05.04 | ₩39,196 | ₩40,683 | ₩38,928 | ₩39,410 | +0.55% | 1134.3만 |
|---|
| 2026.05.01 | ₩39,222 | ₩39,705 | ₩38,579 | ₩39,008 | -0.55% | 793.9만 |
|---|
| 2026.04.30 | ₩38,057 | ₩38,653 | ₩37,306 | ₩38,217 | +0.42% | 742.4만 |
|---|
| 2026.04.29 | ₩38,539 | ₩38,941 | ₩38,110 | ₩38,351 | -0.49% | 583.4만 |
|---|
| 2026.04.28 | ₩38,673 | ₩39,423 | ₩38,157 | ₩38,847 | +0.45% | 732.8만 |
|---|
| 2026.04.27 | ₩38,700 | ₩39,457 | ₩38,313 | ₩38,392 | -0.80% | 809만 |
|---|
| 2026.04.24 | ₩37,614 | ₩38,954 | ₩37,112 | ₩38,914 | +3.46% | 1228.5만 |
|---|
| 2026.04.23 | ₩38,619 | ₩38,961 | ₩36,730 | ₩37,413 | -3.12% | 896.7만 |
|---|
| 2026.04.22 | ₩38,968 | ₩39,490 | ₩38,660 | ₩39,477 | +1.31% | 578.1만 |
|---|
| 2026.04.21 | ₩38,887 | ₩39,738 | ₩38,110 | ₩38,418 | -1.21% | 780.4만 |
|---|
| 2026.04.20 | ₩38,780 | ₩39,437 | ₩38,546 | ₩39,102 | +0.83% | 764.3만 |
|---|
| 2026.04.17 | ₩38,861 | ₩39,129 | ₩38,418 | ₩38,968 | +0.28% | 864만 |
|---|
| 2026.04.16 | ₩38,512 | ₩39,222 | ₩38,010 | ₩38,191 | -0.84% | 767.7만 |
|---|
| 2026.04.15 | ₩36,355 | ₩37,829 | ₩36,261 | ₩37,735 | +3.80% | 841.3만 |
|---|
| 2026.04.14 | ₩37,186 | ₩37,762 | ₩36,047 | ₩36,315 | -2.34% | 817만 |
|---|
| 2026.04.13 | ₩34,037 | ₩36,556 | ₩33,976 | ₩36,382 | +6.89% | 1223.5만 |
|---|
| 2026.04.10 | ₩34,733 | ₩35,095 | ₩33,353 | ₩34,037 | -2.01% | 1167.2만 |
|---|
| 2026.04.09 | ₩34,774 | ₩34,841 | ₩33,232 | ₩34,787 | +0.04% | 991.5만 |
|---|
| 2026.04.08 | ₩36,435 | ₩37,340 | ₩34,921 | ₩35,122 | -3.60% | 756.8만 |
|---|
| 2026.04.07 | ₩35,913 | ₩36,449 | ₩34,760 | ₩34,800 | -3.10% | 681.8만 |
|---|
| 2026.04.06 | ₩35,417 | ₩36,462 | ₩35,417 | ₩36,207 | +2.23% | 768.9만 |
|---|
| 2026.04.02 | ₩34,546 | ₩35,832 | ₩34,137 | ₩35,470 | +2.68% | 960.1만 |
|---|
| 2026.04.01 | ₩35,993 | ₩36,033 | ₩33,903 | ₩34,934 | -2.94% | 1239.9만 |
|---|
| 2026.03.31 | ₩35,457 | ₩36,040 | ₩34,452 | ₩35,524 | +0.19% | 952.1만 |
|---|
| 2026.03.30 | ₩34,372 | ₩35,115 | ₩33,849 | ₩34,921 | +1.60% | 902.4만 |
|---|
| 2026.03.27 | ₩34,867 | ₩35,015 | ₩34,104 | ₩34,358 | -1.46% | 1356.5만 |
|---|
| 2026.03.26 | ₩35,645 | ₩36,596 | ₩35,269 | ₩35,363 | -0.79% | 1021.3만 |
|---|
| 2026.03.25 | ₩36,516 | ₩37,226 | ₩34,820 | ₩35,926 | -1.61% | 1080.4만 |
|---|
| 2026.03.24 | ₩36,918 | ₩37,132 | ₩35,363 | ₩35,658 | -3.41% | 1368.1만 |
|---|
| 2026.03.23 | ₩37,212 | ₩37,588 | ₩36,569 | ₩36,931 | -0.76% | 999.6만 |
|---|
| 2026.03.20 | ₩36,382 | ₩37,320 | ₩35,886 | ₩36,797 | +1.14% | 1095만 |
|---|
| 2026.03.19 | ₩36,985 | ₩37,748 | ₩36,100 | ₩36,717 | -0.72% | 724.3만 |
|---|
| 2026.03.18 | ₩37,802 | ₩38,298 | ₩36,824 | ₩37,320 | -1.28% | 946.7만 |
|---|
| 2026.03.17 | ₩37,949 | ₩39,008 | ₩37,601 | ₩38,043 | +0.25% | 797.4만 |
|---|
| 2026.03.16 | ₩37,078 | ₩38,365 | ₩37,078 | ₩37,655 | +1.55% | 1059.5만 |
|---|
| 2026.03.13 | ₩37,842 | ₩38,124 | ₩36,851 | ₩36,985 | -2.27% | 830.3만 |
|---|
| 2026.03.12 | ₩38,258 | ₩39,477 | ₩36,971 | ₩36,985 | -3.33% | 1303.4만 |
|---|
| 2026.03.11 | ₩38,914 | ₩39,598 | ₩37,387 | ₩38,459 | -1.17% | 626만 |
|---|
| 2026.03.10 | ₩39,035 | ₩39,531 | ₩37,856 | ₩38,727 | -0.79% | 820.1만 |
|---|
| 2026.03.09 | ₩39,678 | ₩39,919 | ₩37,949 | ₩39,517 | -0.41% | 1220.5만 |
|---|
| 2026.03.06 | ₩40,321 | ₩41,608 | ₩39,443 | ₩40,589 | +0.66% | 1616.8만 |
|---|
| 2026.03.05 | ₩39,464 | ₩40,924 | ₩39,411 | ₩40,884 | +3.60% | 1815.1만 |
|---|
| 2026.03.04 | ₩38,914 | ₩39,638 | ₩38,090 | ₩39,490 | +1.48% | 1069.9만 |
|---|
| 2026.03.03 | ₩36,020 | ₩39,933 | ₩35,658 | ₩39,008 | +8.30% | 1663.1만 |
|---|
| 2026.03.02 | ₩35,779 | ₩37,112 | ₩35,671 | ₩36,944 | +3.26% | 973.5만 |
|---|
| 2026.02.27 | ₩36,328 | ₩37,145 | ₩35,805 | ₩36,596 | +0.74% | 1131.9만 |
|---|
| 2026.02.26 | ₩36,047 | ₩37,301 | ₩35,819 | ₩37,186 | +3.16% | 1144.5만 |
|---|
| 2026.02.25 | ₩34,345 | ₩36,140 | ₩33,755 | ₩35,926 | +4.60% | 1043.8만 |
|---|
| 2026.02.24 | ₩33,286 | ₩34,345 | ₩32,629 | ₩34,264 | +2.94% | 1127.2만 |
|---|
| 2026.02.23 | ₩35,779 | ₩35,779 | ₩33,487 | ₩33,594 | -6.10% | 1482.5만 |
|---|
| 2026.02.20 | ₩36,703 | ₩37,574 | ₩36,154 | ₩36,274 | -1.17% | 893.5만 |
|---|
| 2026.02.19 | ₩36,569 | ₩37,186 | ₩36,047 | ₩37,038 | +1.28% | 763.3만 |
|---|
| 2026.02.18 | ₩37,346 | ₩38,016 | ₩36,810 | ₩37,078 | -0.72% | 1144.5만 |
|---|
| 2026.02.17 | ₩36,817 | ₩38,351 | ₩36,509 | ₩37,065 | +0.67% | 1592.6만 |
|---|
| 2026.02.13 | ₩36,181 | ₩38,184 | ₩35,785 | ₩36,623 | +1.22% | 3395.8만 |
|---|
| 2026.02.12 | ₩37,547 | ₩37,869 | ₩34,720 | ₩35,028 | -6.71% | 2451.2만 |
|---|
| 2026.02.11 | ₩39,196 | ₩39,450 | ₩37,038 | ₩37,547 | -4.21% | 1734.7만 |
|---|
| 2026.02.10 | ₩39,035 | ₩40,248 | ₩38,727 | ₩39,490 | +1.17% | 1271.6만 |
|---|
| 2026.02.09 | ₩36,784 | ₩38,438 | ₩36,341 | ₩38,392 | +4.37% | 1552.5만 |
|---|
| 2026.02.06 | ₩37,105 | ₩37,655 | ₩36,167 | ₩37,159 | +0.14% | 1496.3만 |
|---|
| 2026.02.05 | ₩36,944 | ₩37,681 | ₩36,067 | ₩36,248 | -1.89% | 1811.1만 |
|---|
| 2026.02.04 | ₩37,869 | ₩38,485 | ₩36,556 | ₩37,949 | +0.21% | 2214.9만 |
|---|
| 2026.02.03 | ₩41,366 | ₩41,407 | ₩37,775 | ₩37,856 | -8.49% | 2342.9만 |
|---|
| 2026.02.02 | ₩41,943 | ₩43,108 | ₩41,849 | ₩42,237 | +0.70% | 813.6만 |
|---|
| 2026.01.30 | ₩41,661 | ₩42,854 | ₩41,165 | ₩41,688 | +0.06% | 993.8만 |
|---|
| 2026.01.29 | ₩42,385 | ₩42,519 | ₩41,407 | ₩41,661 | -1.71% | 1016.3만 |
|---|
| 2026.01.28 | ₩43,819 | ₩43,819 | ₩42,211 | ₩42,693 | -2.57% | 1247.1만 |
|---|
| 2026.01.27 | ₩44,743 | ₩44,944 | ₩43,350 | ₩43,524 | -2.73% | 828.4만 |
|---|
| 2026.01.26 | ₩45,561 | ₩46,257 | ₩44,676 | ₩44,891 | -1.47% | 718.2만 |
|---|
| 2026.01.23 | ₩45,788 | ₩46,164 | ₩45,199 | ₩45,293 | -1.08% | 920.5만 |
|---|
| 2026.01.22 | ₩44,931 | ₩46,231 | ₩44,917 | ₩45,842 | +2.03% | 761.7만 |
|---|
| 2026.01.21 | ₩44,609 | ₩44,998 | ₩43,725 | ₩44,422 | -0.42% | 821.3만 |
|---|
| 2026.01.20 | ₩44,489 | ₩46,137 | ₩43,711 | ₩43,899 | -1.33% | 1324.1만 |
|---|
| 2026.01.16 | ₩45,239 | ₩45,440 | ₩44,033 | ₩44,917 | -0.71% | 926.2만 |
|---|
| 2026.01.15 | ₩48,107 | ₩48,241 | ₩45,159 | ₩45,239 | -5.96% | 1104.3만 |
|---|
| 2026.01.14 | ₩46,539 | ₩48,462 | ₩46,418 | ₩47,785 | +2.68% | 811.1만 |
|---|
| 2026.01.13 | ₩48,268 | ₩48,509 | ₩46,197 | ₩46,633 | -3.39% | 958.4만 |
|---|
| 2026.01.12 | ₩47,437 | ₩48,763 | ₩47,437 | ₩48,509 | +2.26% | 718.4만 |
|---|
| 2026.01.09 | ₩48,978 | ₩49,583 | ₩46,941 | ₩47,517 | -2.98% | 692.7만 |
|---|
| 2026.01.08 | ₩47,959 | ₩49,286 | ₩46,465 | ₩49,072 | +2.32% | 909.6만 |
|---|
| 2026.01.07 | ₩48,241 | ₩49,246 | ₩47,745 | ₩49,125 | +1.83% | 680.7만 |
|---|
| 2026.01.06 | ₩45,882 | ₩48,408 | ₩45,453 | ₩48,335 | +5.34% | 983.9만 |
|---|
| 2026.01.05 | ₩45,306 | ₩46,666 | ₩45,159 | ₩46,231 | +2.04% | 1193.4만 |
|---|
| 2026.01.02 | ₩47,933 | ₩48,281 | ₩45,118 | ₩45,587 | -4.89% | 1002.7만 |
|---|
| 2025.12.31 | ₩48,522 | ₩48,668 | ₩47,504 | ₩47,584 | -1.93% | 502.8만 |
|---|
| 2025.12.30 | ₩48,897 | ₩49,011 | ₩48,509 | ₩48,629 | -0.55% | 297.3만 |
|---|
| 2025.12.29 | ₩48,670 | ₩49,112 | ₩48,395 | ₩48,924 | +0.52% | 347.8만 |
|---|
| 2025.12.26 | ₩48,964 | ₩48,991 | ₩48,522 | ₩48,830 | -0.27% | 295만 |
|---|
| 2025.12.24 | ₩48,844 | ₩49,112 | ₩48,294 | ₩48,897 | +0.11% | 201.4만 |
|---|
| 2025.12.23 | ₩49,661 | ₩49,983 | ₩48,067 | ₩49,152 | -1.03% | 657.6만 |
|---|
| 2025.12.22 | ₩48,844 | ₩50,157 | ₩48,844 | ₩49,956 | +2.28% | 713.7만 |
|---|
| 2025.12.19 | ₩49,005 | ₩49,219 | ₩48,415 | ₩48,536 | -0.96% | 928.1만 |
|---|
| 2025.12.18 | ₩49,152 | ₩49,969 | ₩48,670 | ₩49,072 | -0.16% | 891.4만 |
|---|
| 2025.12.17 | ₩46,807 | ₩48,335 | ₩46,646 | ₩47,571 | +1.63% | 705.5만 |
|---|
| 2025.12.16 | ₩46,901 | ₩47,571 | ₩46,552 | ₩46,847 | -0.11% | 536.9만 |
|---|
| 2025.12.15 | ₩47,557 | ₩47,879 | ₩46,150 | ₩46,619 | -1.97% | 805.1만 |
|---|
| 2025.12.12 | ₩48,093 | ₩48,643 | ₩47,182 | ₩47,276 | -1.70% | 533.6만 |
|---|
| 2025.12.11 | ₩47,303 | ₩48,361 | ₩46,874 | ₩48,201 | +1.90% | 691.7만 |
|---|
| 2025.12.10 | ₩46,231 | ₩47,691 | ₩46,177 | ₩47,437 | +2.61% | 645.9만 |
|---|
| 2025.12.09 | ₩46,217 | ₩47,115 | ₩46,016 | ₩46,338 | +0.26% | 545.2만 |
|---|
| 2025.12.08 | ₩47,745 | ₩48,000 | ₩46,157 | ₩46,311 | -3.00% | 707.3만 |
|---|
| 2025.12.05 | ₩46,941 | ₩48,801 | ₩46,901 | ₩47,799 | +1.83% | 980.1만 |
|---|
| 2025.12.04 | ₩49,125 | ₩49,319 | ₩46,633 | ₩47,169 | -3.98% | 1190.9만 |
|---|
| 2025.12.03 | ₩45,440 | ₩47,196 | ₩45,025 | ₩47,129 | +3.72% | 1201.3만 |
|---|
| 2025.12.02 | ₩46,566 | ₩46,666 | ₩45,306 | ₩45,333 | -2.65% | 593만 |
|---|
| 2025.12.01 | ₩46,123 | ₩46,827 | ₩45,515 | ₩46,043 | -0.17% | 641.9만 |
|---|
| 2025.11.28 | ₩45,333 | ₩46,097 | ₩45,306 | ₩45,815 | +1.06% | 331.1만 |
|---|
| 2025.11.26 | ₩44,971 | ₩45,346 | ₩44,663 | ₩44,944 | -0.06% | 661만 |
|---|
| 2025.11.25 | ₩45,159 | ₩45,467 | ₩44,321 | ₩44,569 | -1.31% | 1107만 |
|---|
| 2025.11.24 | ₩45,788 | ₩46,445 | ₩44,710 | ₩44,864 | -2.02% | 866.2만 |
|---|
| 2025.11.21 | ₩43,926 | ₩46,458 | ₩43,926 | ₩45,494 | +3.57% | 1160.2만 |
|---|
| 2025.11.20 | ₩45,011 | ₩45,695 | ₩43,082 | ₩43,685 | -2.95% | 1171만 |
|---|
| 2025.11.19 | ₩45,762 | ₩45,869 | ₩43,564 | ₩44,154 | -3.51% | 999.9만 |
|---|
| 2025.11.18 | ₩45,896 | ₩46,525 | ₩45,065 | ₩45,212 | -1.49% | 1041.1만 |
|---|
| 2025.11.17 | ₩47,959 | ₩48,442 | ₩45,681 | ₩46,512 | -3.02% | 796.8만 |
|---|
| 2025.11.14 | ₩48,247 | ₩50,358 | ₩47,966 | ₩48,107 | -0.29% | 882.2만 |
|---|
| 2025.11.13 | ₩50,251 | ₩50,438 | ₩48,777 | ₩49,192 | -2.11% | 725.3만 |
|---|
| 2025.11.12 | ₩50,840 | ₩51,773 | ₩50,331 | ₩51,376 | +1.05% | 591만 |
|---|
| 2025.11.11 | ₩50,907 | ₩51,443 | ₩49,929 | ₩50,546 | -0.71% | 464.5만 |
|---|
| 2025.11.10 | ₩49,943 | ₩51,738 | ₩48,683 | ₩51,162 | +2.44% | 885.7만 |
|---|
| 2025.11.07 | ₩48,321 | ₩49,654 | ₩47,598 | ₩49,581 | +2.61% | 730만 |
|---|
| 2025.11.06 | ₩52,247 | ₩53,159 | ₩48,710 | ₩48,750 | -6.69% | 1138.3만 |
|---|
| 2025.11.05 | ₩50,204 | ₩52,837 | ₩48,991 | ₩52,288 | +4.15% | 1929.2만 |
|---|
| 2025.11.04 | ₩46,378 | ₩48,609 | ₩46,083 | ₩47,758 | +2.98% | 1233만 |
|---|
| 2025.11.03 | ₩48,723 | ₩49,554 | ₩47,410 | ₩47,866 | -1.76% | 1184.3만 |
|---|
| 2025.10.31 | ₩46,995 | ₩48,871 | ₩46,995 | ₩48,428 | +3.05% | 1170.2만 |
|---|
| 2025.10.30 | ₩47,758 | ₩48,040 | ₩45,748 | ₩46,083 | -3.51% | 998.1만 |
|---|
| 2025.10.29 | ₩49,273 | ₩49,299 | ₩47,584 | ₩47,892 | -2.80% | 1201.1만 |
|---|
| 2025.10.28 | ₩51,805 | ₩51,966 | ₩50,117 | ₩50,170 | -3.16% | 603.1만 |
|---|
| 2025.10.27 | ₩52,381 | ₩52,475 | ₩51,457 | ₩52,100 | -0.54% | 461.9만 |
|---|
| 2025.10.24 | ₩52,663 | ₩53,232 | ₩51,323 | ₩51,403 | -2.39% | 522.9만 |
|---|
| 2025.10.23 | ₩51,216 | ₩52,355 | ₩50,988 | ₩51,993 | +1.52% | 508.1만 |
|---|
| 2025.10.22 | ₩51,577 | ₩52,355 | ₩50,814 | ₩51,068 | -0.99% | 543.1만 |
|---|
| 2025.10.21 | ₩50,211 | ₩52,332 | ₩49,849 | ₩51,658 | +2.88% | 632.8만 |
|---|
| 2025.10.20 | ₩50,479 | ₩50,974 | ₩50,251 | ₩50,479 | 0.00% | 408.9만 |
|---|
| 2025.10.17 | ₩49,688 | ₩50,733 | ₩49,407 | ₩50,251 | +1.13% | 424.5만 |
|---|
| 2025.10.16 | ₩50,251 | ₩51,189 | ₩49,616 | ₩50,117 | -0.27% | 696.4만 |
|---|
| 2025.10.15 | ₩51,001 | ₩51,457 | ₩49,869 | ₩49,876 | -2.21% | 775.9만 |
|---|
| 2025.10.14 | ₩47,276 | ₩51,242 | ₩46,847 | ₩50,639 | +7.11% | 1096.7만 |
|---|
| 2025.10.13 | ₩47,571 | ₩48,241 | ₩47,021 | ₩48,026 | +0.96% | 722.2만 |
|---|
| 2025.10.10 | ₩48,777 | ₩49,514 | ₩46,324 | ₩46,874 | -3.90% | 971.2만 |
|---|