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 | ₩40,858 | ₩42,019 | ₩40,778 | ₩41,792 | +2.29% | 583.1만 |
| 2026.10.08 | ₩40,684 | ₩41,231 | ₩40,330 | ₩40,751 | +0.16% | 763.5만 |
| 2026.10.07 | ₩40,217 | ₩41,505 | ₩40,110 | ₩40,778 | +1.39% | 742.3만 |
| 2026.10.06 | ₩40,137 | ₩40,898 | ₩40,017 | ₩40,377 | +0.60% | 565.7만 |
| 2026.10.05 | ₩38,976 | ₩41,085 | ₩38,895 | ₩40,097 | +2.88% | 1241.5만 |
| 2026.10.02 | ₩38,989 | ₩40,310 | ₩38,615 | ₩39,763 | +1.99% | 958.3만 |
| 2026.10.01 | ₩38,775 | ₩39,256 | ₩38,302 | ₩39,016 | +0.62% | 781.6만 |
| 2026.09.30 | ₩40,711 | ₩40,711 | ₩38,669 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,695 |
| -4.95% |
| 1277.9만 |
| 2026.09.29 | ₩40,577 | ₩40,791 | ₩39,823 | ₩40,657 | +0.20% | 646.6만 |
|---|
| 2026.09.28 | ₩40,337 | ₩40,911 | ₩39,790 | ₩40,551 | +0.53% | 845.6만 |
|---|
| 2026.09.25 | ₩40,417 | ₩41,298 | ₩40,330 | ₩40,844 | +1.06% | 852.1만 |
|---|
| 2026.09.24 | ₩39,843 | ₩40,264 | ₩39,116 | ₩40,190 | +0.87% | 871만 |
|---|
| 2026.09.23 | ₩39,576 | ₩39,903 | ₩38,408 | ₩39,790 | +0.54% | 857.2만 |
|---|
| 2026.09.22 | ₩40,564 | ₩40,677 | ₩39,263 | ₩39,576 | -2.44% | 953만 |
|---|
| 2026.09.21 | ₩40,070 | ₩40,386 | ₩39,443 | ₩39,776 | -0.73% | 595.3만 |
|---|
| 2026.09.18 | ₩41,058 | ₩41,105 | ₩39,536 | ₩39,696 | -3.32% | 1728.9만 |
|---|
| 2026.09.17 | ₩41,739 | ₩41,819 | ₩40,871 | ₩40,911 | -1.98% | 642만 |
|---|
| 2026.09.16 | ₩42,446 | ₩42,686 | ₩41,231 | ₩41,538 | -2.14% | 804.9만 |
|---|
| 2026.09.15 | ₩43,941 | ₩44,528 | ₩42,353 | ₩42,499 | -3.28% | 824.3만 |
|---|
| 2026.09.14 | ₩43,427 | ₩45,015 | ₩43,380 | ₩44,435 | +2.32% | 690.8만 |
|---|
| 2026.09.11 | ₩42,900 | ₩43,152 | ₩42,087 | ₩42,873 | -0.06% | 670만 |
|---|
| 2026.09.10 | ₩43,073 | ₩43,714 | ₩42,479 | ₩42,633 | -1.02% | 585.3만 |
|---|
| 2026.09.09 | ₩44,168 | ₩44,508 | ₩43,207 | ₩43,314 | -1.93% | 955.7만 |
|---|
| 2026.09.08 | ₩44,902 | ₩44,969 | ₩43,781 | ₩44,435 | -1.04% | 883만 |
|---|
| 2026.09.04 | ₩44,568 | ₩45,376 | ₩44,088 | ₩45,316 | +1.68% | 580.8만 |
|---|
| 2026.09.03 | ₩45,690 | ₩46,677 | ₩45,002 | ₩45,289 | -0.88% | 665.3만 |
|---|
| 2026.09.02 | ₩43,767 | ₩45,763 | ₩43,581 | ₩45,436 | +3.81% | 700만 |
|---|
| 2026.09.01 | ₩45,035 | ₩45,703 | ₩44,702 | ₩44,835 | -0.44% | 730.6만 |
|---|
| 2026.08.31 | ₩46,991 | ₩47,219 | ₩45,116 | ₩45,503 | -3.17% | 1186.5만 |
|---|
| 2026.08.28 | ₩46,731 | ₩47,705 | ₩46,063 | ₩46,918 | +0.40% | 980.2만 |
|---|
| 2026.08.27 | ₩49,440 | ₩49,584 | ₩46,824 | ₩46,944 | -5.05% | 1535.3만 |
|---|
| 2026.08.26 | ₩48,506 | ₩49,574 | ₩48,426 | ₩49,347 | +1.73% | 930.3만 |
|---|
| 2026.08.25 | ₩48,533 | ₩49,654 | ₩48,339 | ₩49,120 | +1.21% | 745.9만 |
|---|
| 2026.08.24 | ₩48,893 | ₩49,400 | ₩48,573 | ₩49,000 | +0.22% | 740.9만 |
|---|
| 2026.08.21 | ₩47,358 | ₩48,960 | ₩47,192 | ₩48,906 | +3.27% | 789.7만 |
|---|
| 2026.08.20 | ₩47,038 | ₩47,692 | ₩46,664 | ₩47,144 | +0.23% | 522.6만 |
|---|
| 2026.08.19 | ₩46,544 | ₩48,186 | ₩46,517 | ₩46,931 | +0.83% | 752.3만 |
|---|
| 2026.08.18 | ₩45,756 | ₩47,478 | ₩45,649 | ₩46,651 | +1.95% | 946.7만 |
|---|
| 2026.08.17 | ₩45,750 | ₩46,117 | ₩45,169 | ₩45,810 | +0.13% | 874.1만 |
|---|
| 2026.08.14 | ₩47,051 | ₩47,118 | ₩45,903 | ₩46,384 | -1.42% | 725.3만 |
|---|
| 2026.08.13 | ₩45,930 | ₩47,071 | ₩45,436 | ₩47,011 | +2.35% | 801.6만 |
|---|
| 2026.08.12 | ₩46,223 | ₩46,370 | ₩44,341 | ₩45,463 | -1.65% | 1322.8만 |
|---|
| 2026.08.11 | ₩47,184 | ₩48,152 | ₩46,517 | ₩46,557 | -1.33% | 680만 |
|---|
| 2026.08.10 | ₩45,876 | ₩47,652 | ₩45,691 | ₩47,638 | +3.84% | 896.5만 |
|---|
| 2026.08.07 | ₩46,530 | ₩47,385 | ₩45,850 | ₩46,023 | -1.09% | 1040.3만 |
|---|
| 2026.08.06 | ₩46,464 | ₩47,278 | ₩45,956 | ₩46,344 | -0.26% | 880.5만 |
|---|
| 2026.08.05 | ₩46,824 | ₩48,533 | ₩46,117 | ₩46,450 | -0.80% | 2069.4만 |
|---|
| 2026.08.04 | ₩43,113 | ₩45,369 | ₩43,047 | ₩45,129 | +4.67% | 1693.9만 |
|---|
| 2026.08.03 | ₩43,647 | ₩44,395 | ₩43,467 | ₩43,767 | +0.28% | 846.4만 |
|---|
| 2026.07.31 | ₩43,220 | ₩43,611 | ₩42,313 | ₩43,073 | -0.34% | 856.2만 |
|---|
| 2026.07.30 | ₩42,566 | ₩43,981 | ₩41,191 | ₩43,848 | +3.01% | 910.9만 |
|---|
| 2026.07.29 | ₩42,953 | ₩44,128 | ₩42,646 | ₩43,514 | +1.31% | 812.1만 |
|---|
| 2026.07.28 | ₩41,525 | ₩43,874 | ₩41,405 | ₩43,167 | +3.95% | 1334.2만 |
|---|
| 2026.07.27 | ₩39,723 | ₩41,298 | ₩39,615 | ₩41,165 | +3.63% | 1200.3만 |
|---|
| 2026.07.24 | ₩38,335 | ₩39,136 | ₩38,335 | ₩38,762 | +1.11% | 542.6만 |
|---|
| 2026.07.23 | ₩39,176 | ₩39,283 | ₩37,561 | ₩37,908 | -3.24% | 1288.1만 |
|---|
| 2026.07.22 | ₩40,891 | ₩41,151 | ₩38,669 | ₩38,989 | -4.65% | 1228.2만 |
|---|
| 2026.07.21 | ₩40,511 | ₩41,618 | ₩40,417 | ₩40,537 | +0.07% | 882.9만 |
|---|
| 2026.07.20 | ₩40,043 | ₩41,311 | ₩39,530 | ₩41,178 | +2.83% | 853.3만 |
|---|
| 2026.07.17 | ₩39,723 | ₩40,644 | ₩39,469 | ₩40,150 | +1.08% | 786.1만 |
|---|
| 2026.07.16 | ₩40,898 | ₩41,131 | ₩40,190 | ₩40,484 | -1.01% | 822.8만 |
|---|
| 2026.07.15 | ₩40,631 | ₩41,845 | ₩40,043 | ₩40,564 | -0.16% | 1058.9만 |
|---|
| 2026.07.14 | ₩38,749 | ₩40,164 | ₩38,709 | ₩40,043 | +3.34% | 764만 |
|---|
| 2026.07.13 | ₩39,509 | ₩40,758 | ₩39,189 | ₩39,990 | +1.22% | 892.5만 |
|---|
| 2026.07.10 | ₩39,323 | ₩39,790 | ₩38,562 | ₩39,136 | -0.48% | 715.1만 |
|---|
| 2026.07.09 | ₩38,108 | ₩39,142 | ₩37,267 | ₩38,508 | +1.05% | 1217.9만 |
|---|
| 2026.07.08 | ₩38,976 | ₩39,243 | ₩37,794 | ₩38,135 | -2.16% | 1224.6만 |
|---|
| 2026.07.07 | ₩39,870 | ₩40,444 | ₩39,243 | ₩39,523 | -0.87% | 1180.8만 |
|---|
| 2026.07.06 | ₩38,255 | ₩39,970 | ₩37,601 | ₩39,349 | +2.86% | 992.9만 |
|---|
| 2026.07.02 | ₩38,362 | ₩38,936 | ₩38,015 | ₩38,468 | +0.28% | 1028.4만 |
|---|
| 2026.07.01 | ₩37,961 | ₩38,962 | ₩37,754 | ₩38,322 | +0.95% | 1287.2만 |
|---|
| 2026.06.30 | ₩37,254 | ₩38,175 | ₩36,760 | ₩37,134 | -0.32% | 7153.7만 |
|---|
| 2026.06.29 | ₩36,640 | ₩37,814 | ₩36,426 | ₩37,587 | +2.59% | 1857.3만 |
|---|
| 2026.06.26 | ₩34,237 | ₩36,286 | ₩34,237 | ₩36,146 | +5.58% | 1826.7만 |
|---|
| 2026.06.25 | ₩34,451 | ₩35,959 | ₩34,144 | ₩34,397 | -0.15% | 1444.8만 |
|---|
| 2026.06.24 | ₩33,676 | ₩35,392 | ₩33,156 | ₩34,731 | +3.13% | 1564만 |
|---|
| 2026.06.23 | ₩32,415 | ₩33,169 | ₩32,386 | ₩32,715 | +0.93% | 718.9만 |
|---|
| 2026.06.22 | ₩32,702 | ₩33,463 | ₩31,915 | ₩32,382 | -0.98% | 1093.3만 |
|---|
| 2026.06.18 | ₩32,555 | ₩33,236 | ₩31,995 | ₩32,916 | +1.11% | 1304.3만 |
|---|
| 2026.06.17 | ₩33,323 | ₩34,731 | ₩32,342 | ₩32,582 | -2.22% | 1151.1만 |
|---|
| 2026.06.16 | ₩33,436 | ₩34,044 | ₩33,123 | ₩33,463 | +0.08% | 747.9만 |
|---|
| 2026.06.15 | ₩33,570 | ₩34,197 | ₩33,209 | ₩33,436 | -0.40% | 982.9만 |
|---|
| 2026.06.12 | ₩33,343 | ₩33,543 | ₩32,408 | ₩33,129 | -0.64% | 644.3만 |
|---|
| 2026.06.11 | ₩32,408 | ₩32,982 | ₩31,754 | ₩32,956 | +1.69% | 649.7만 |
|---|
| 2026.06.10 | ₩33,022 | ₩33,823 | ₩32,435 | ₩32,435 | -1.78% | 794.1만 |
|---|
| 2026.06.09 | ₩32,035 | ₩33,570 | ₩31,794 | ₩33,370 | +4.17% | 1134만 |
|---|
| 2026.06.08 | ₩32,889 | ₩33,049 | ₩31,955 | ₩32,168 | -2.19% | 1329.6만 |
|---|
| 2026.06.05 | ₩33,636 | ₩33,823 | ₩32,282 | ₩32,889 | -2.22% | 918.2만 |
|---|
| 2026.06.04 | ₩34,237 | ₩34,397 | ₩33,356 | ₩33,663 | -1.68% | 685.9만 |
|---|
| 2026.06.03 | ₩34,731 | ₩34,738 | ₩33,203 | ₩33,463 | -3.65% | 1234.4만 |
|---|
| 2026.06.02 | ₩36,306 | ₩36,306 | ₩34,918 | ₩35,171 | -3.13% | 1205만 |
|---|
| 2026.06.01 | ₩36,660 | ₩37,581 | ₩36,012 | ₩37,027 | +1.00% | 1608.9만 |
|---|
| 2026.05.29 | ₩33,436 | ₩35,038 | ₩33,436 | ₩34,744 | +3.91% | 1460.8만 |
|---|
| 2026.05.28 | ₩32,702 | ₩33,697 | ₩32,469 | ₩33,316 | +1.88% | 920만 |
|---|
| 2026.05.27 | ₩32,368 | ₩33,370 | ₩32,128 | ₩32,702 | +1.03% | 1356.1만 |
|---|
| 2026.05.26 | ₩30,954 | ₩31,741 | ₩30,713 | ₩31,127 | +0.56% | 1300.1만 |
|---|
| 2026.05.22 | ₩30,753 | ₩31,381 | ₩30,700 | ₩30,914 | +0.52% | 753.6만 |
|---|
| 2026.05.21 | ₩30,793 | ₩31,087 | ₩29,966 | ₩30,753 | -0.13% | 711.1만 |
|---|
| 2026.05.20 | ₩30,900 | ₩31,467 | ₩29,952 | ₩31,127 | +0.73% | 1359.8만 |
|---|
| 2026.05.19 | ₩30,660 | ₩31,728 | ₩30,073 | ₩30,994 | +1.09% | 2207.8만 |
|---|
| 2026.05.18 | ₩30,647 | ₩31,234 | ₩30,126 | ₩30,219 | -1.39% | 1507.5만 |
|---|
| 2026.05.15 | ₩30,954 | ₩31,447 | ₩30,473 | ₩30,767 | -0.60% | 1270.2만 |
|---|
| 2026.05.14 | ₩29,926 | ₩31,114 | ₩29,752 | ₩30,793 | +2.90% | 1118만 |
|---|
| 2026.05.13 | ₩30,833 | ₩30,847 | ₩29,712 | ₩29,806 | -3.33% | 1646.6만 |
|---|
| 2026.05.12 | ₩31,528 | ₩31,594 | ₩30,600 | ₩31,047 | -1.52% | 2229.5만 |
|---|
| 2026.05.11 | ₩33,757 | ₩34,190 | ₩31,941 | ₩32,288 | -4.35% | 1459.3만 |
|---|
| 2026.05.08 | ₩33,636 | ₩34,704 | ₩32,088 | ₩33,436 | -0.60% | 3489.2만 |
|---|
| 2026.05.07 | ₩38,455 | ₩39,816 | ₩38,455 | ₩39,216 | +1.98% | 1636.3만 |
|---|
| 2026.05.06 | ₩38,375 | ₩38,709 | ₩37,774 | ₩37,788 | -1.53% | 756.9만 |
|---|
| 2026.05.05 | ₩39,096 | ₩39,323 | ₩37,539 | ₩38,095 | -2.56% | 1429.4만 |
|---|
| 2026.05.04 | ₩39,042 | ₩40,524 | ₩38,775 | ₩39,256 | +0.55% | 1134.3만 |
|---|
| 2026.05.01 | ₩39,069 | ₩39,550 | ₩38,428 | ₩38,855 | -0.55% | 793.9만 |
|---|
| 2026.04.30 | ₩37,908 | ₩38,502 | ₩37,160 | ₩38,068 | +0.42% | 742.4만 |
|---|
| 2026.04.29 | ₩38,388 | ₩38,789 | ₩37,961 | ₩38,201 | -0.49% | 583.4만 |
|---|
| 2026.04.28 | ₩38,522 | ₩39,269 | ₩38,008 | ₩38,695 | +0.45% | 732.8만 |
|---|
| 2026.04.27 | ₩38,548 | ₩39,303 | ₩38,163 | ₩38,241 | -0.80% | 809만 |
|---|
| 2026.04.24 | ₩37,467 | ₩38,802 | ₩36,967 | ₩38,762 | +3.46% | 1228.5만 |
|---|
| 2026.04.23 | ₩38,468 | ₩38,809 | ₩36,586 | ₩37,267 | -3.12% | 896.7만 |
|---|
| 2026.04.22 | ₩38,815 | ₩39,336 | ₩38,508 | ₩39,323 | +1.31% | 578.1만 |
|---|
| 2026.04.21 | ₩38,735 | ₩39,583 | ₩37,961 | ₩38,268 | -1.21% | 780.4만 |
|---|
| 2026.04.20 | ₩38,629 | ₩39,283 | ₩38,395 | ₩38,949 | +0.83% | 764.3만 |
|---|
| 2026.04.17 | ₩38,709 | ₩38,976 | ₩38,268 | ₩38,815 | +0.28% | 864만 |
|---|
| 2026.04.16 | ₩38,362 | ₩39,069 | ₩37,861 | ₩38,041 | -0.84% | 767.7만 |
|---|
| 2026.04.15 | ₩36,213 | ₩37,681 | ₩36,119 | ₩37,587 | +3.80% | 841.3만 |
|---|
| 2026.04.14 | ₩37,040 | ₩37,614 | ₩35,906 | ₩36,173 | -2.34% | 817만 |
|---|
| 2026.04.13 | ₩33,903 | ₩36,413 | ₩33,843 | ₩36,239 | +6.89% | 1223.5만 |
|---|
| 2026.04.10 | ₩34,597 | ₩34,958 | ₩33,223 | ₩33,903 | -2.01% | 1167.2만 |
|---|
| 2026.04.09 | ₩34,638 | ₩34,704 | ₩33,103 | ₩34,651 | +0.04% | 991.5만 |
|---|
| 2026.04.08 | ₩36,293 | ₩37,194 | ₩34,784 | ₩34,985 | -3.60% | 756.8만 |
|---|
| 2026.04.07 | ₩35,772 | ₩36,306 | ₩34,624 | ₩34,664 | -3.10% | 681.8만 |
|---|
| 2026.04.06 | ₩35,278 | ₩36,319 | ₩35,278 | ₩36,066 | +2.23% | 768.9만 |
|---|
| 2026.04.02 | ₩34,411 | ₩35,692 | ₩34,004 | ₩35,332 | +2.68% | 960.1만 |
|---|
| 2026.04.01 | ₩35,852 | ₩35,892 | ₩33,770 | ₩34,798 | -2.94% | 1239.9만 |
|---|
| 2026.03.31 | ₩35,318 | ₩35,899 | ₩34,317 | ₩35,385 | +0.19% | 952.1만 |
|---|
| 2026.03.30 | ₩34,237 | ₩34,978 | ₩33,717 | ₩34,784 | +1.60% | 902.4만 |
|---|
| 2026.03.27 | ₩34,731 | ₩34,878 | ₩33,970 | ₩34,224 | -1.46% | 1356.5만 |
|---|
| 2026.03.26 | ₩35,505 | ₩36,453 | ₩35,131 | ₩35,225 | -0.79% | 1021.3만 |
|---|
| 2026.03.25 | ₩36,373 | ₩37,080 | ₩34,684 | ₩35,785 | -1.61% | 1080.4만 |
|---|
| 2026.03.24 | ₩36,773 | ₩36,987 | ₩35,225 | ₩35,518 | -3.41% | 1368.1만 |
|---|
| 2026.03.23 | ₩37,067 | ₩37,441 | ₩36,426 | ₩36,787 | -0.76% | 999.6만 |
|---|
| 2026.03.20 | ₩36,239 | ₩37,174 | ₩35,745 | ₩36,653 | +1.14% | 1095만 |
|---|
| 2026.03.19 | ₩36,840 | ₩37,601 | ₩35,959 | ₩36,573 | -0.72% | 724.3만 |
|---|
| 2026.03.18 | ₩37,654 | ₩38,148 | ₩36,680 | ₩37,174 | -1.28% | 946.7만 |
|---|
| 2026.03.17 | ₩37,801 | ₩38,855 | ₩37,454 | ₩37,894 | +0.25% | 797.4만 |
|---|
| 2026.03.16 | ₩36,933 | ₩38,215 | ₩36,933 | ₩37,507 | +1.55% | 1059.5만 |
|---|
| 2026.03.13 | ₩37,694 | ₩37,974 | ₩36,706 | ₩36,840 | -2.27% | 830.3만 |
|---|
| 2026.03.12 | ₩38,108 | ₩39,323 | ₩36,827 | ₩36,840 | -3.33% | 1303.4만 |
|---|
| 2026.03.11 | ₩38,762 | ₩39,443 | ₩37,240 | ₩38,308 | -1.17% | 626만 |
|---|
| 2026.03.10 | ₩38,882 | ₩39,376 | ₩37,708 | ₩38,575 | -0.79% | 820.1만 |
|---|
| 2026.03.09 | ₩39,523 | ₩39,763 | ₩37,801 | ₩39,363 | -0.41% | 1220.5만 |
|---|
| 2026.03.06 | ₩40,164 | ₩41,445 | ₩39,289 | ₩40,430 | +0.66% | 1616.8만 |
|---|
| 2026.03.05 | ₩39,309 | ₩40,764 | ₩39,257 | ₩40,724 | +3.60% | 1815.1만 |
|---|
| 2026.03.04 | ₩38,762 | ₩39,483 | ₩37,941 | ₩39,336 | +1.48% | 1069.9만 |
|---|
| 2026.03.03 | ₩35,879 | ₩39,776 | ₩35,518 | ₩38,855 | +8.30% | 1663.1만 |
|---|
| 2026.03.02 | ₩35,639 | ₩36,967 | ₩35,532 | ₩36,800 | +3.26% | 973.5만 |
|---|
| 2026.02.27 | ₩36,186 | ₩37,000 | ₩35,665 | ₩36,453 | +0.74% | 1131.9만 |
|---|
| 2026.02.26 | ₩35,906 | ₩37,155 | ₩35,679 | ₩37,040 | +3.16% | 1144.5만 |
|---|
| 2026.02.25 | ₩34,210 | ₩35,999 | ₩33,623 | ₩35,785 | +4.60% | 1043.8만 |
|---|
| 2026.02.24 | ₩33,156 | ₩34,210 | ₩32,502 | ₩34,130 | +2.94% | 1127.2만 |
|---|
| 2026.02.23 | ₩35,639 | ₩35,639 | ₩33,356 | ₩33,463 | -6.10% | 1482.5만 |
|---|
| 2026.02.20 | ₩36,560 | ₩37,427 | ₩36,012 | ₩36,132 | -1.17% | 893.5만 |
|---|
| 2026.02.19 | ₩36,426 | ₩37,040 | ₩35,906 | ₩36,893 | +1.28% | 763.3만 |
|---|
| 2026.02.18 | ₩37,200 | ₩37,868 | ₩36,666 | ₩36,933 | -0.72% | 1144.5만 |
|---|
| 2026.02.17 | ₩36,673 | ₩38,201 | ₩36,366 | ₩36,920 | +0.67% | 1592.6만 |
|---|
| 2026.02.13 | ₩36,039 | ₩38,035 | ₩35,645 | ₩36,480 | +1.22% | 3395.8만 |
|---|
| 2026.02.12 | ₩37,401 | ₩37,721 | ₩34,584 | ₩34,891 | -6.71% | 2451.2만 |
|---|
| 2026.02.11 | ₩39,042 | ₩39,296 | ₩36,893 | ₩37,401 | -4.21% | 1734.7만 |
|---|
| 2026.02.10 | ₩38,882 | ₩40,090 | ₩38,575 | ₩39,336 | +1.17% | 1271.6만 |
|---|
| 2026.02.09 | ₩36,640 | ₩38,288 | ₩36,199 | ₩38,241 | +4.37% | 1552.5만 |
|---|
| 2026.02.06 | ₩36,960 | ₩37,507 | ₩36,026 | ₩37,013 | +0.14% | 1496.3만 |
|---|
| 2026.02.05 | ₩36,800 | ₩37,534 | ₩35,926 | ₩36,106 | -1.89% | 1811.1만 |
|---|
| 2026.02.04 | ₩37,721 | ₩38,335 | ₩36,413 | ₩37,801 | +0.21% | 2214.9만 |
|---|
| 2026.02.03 | ₩41,205 | ₩41,245 | ₩37,627 | ₩37,708 | -8.49% | 2342.9만 |
|---|
| 2026.02.02 | ₩41,779 | ₩42,940 | ₩41,685 | ₩42,072 | +0.70% | 813.6만 |
|---|
| 2026.01.30 | ₩41,498 | ₩42,686 | ₩41,004 | ₩41,525 | +0.06% | 993.8만 |
|---|
| 2026.01.29 | ₩42,219 | ₩42,353 | ₩41,245 | ₩41,498 | -1.71% | 1016.3만 |
|---|
| 2026.01.28 | ₩43,647 | ₩43,647 | ₩42,046 | ₩42,526 | -2.57% | 1247.1만 |
|---|
| 2026.01.27 | ₩44,568 | ₩44,769 | ₩43,180 | ₩43,354 | -2.73% | 828.4만 |
|---|
| 2026.01.26 | ₩45,383 | ₩46,077 | ₩44,502 | ₩44,715 | -1.47% | 718.2만 |
|---|
| 2026.01.23 | ₩45,609 | ₩45,983 | ₩45,022 | ₩45,116 | -1.08% | 920.5만 |
|---|
| 2026.01.22 | ₩44,755 | ₩46,050 | ₩44,742 | ₩45,663 | +2.03% | 761.7만 |
|---|
| 2026.01.21 | ₩44,435 | ₩44,822 | ₩43,554 | ₩44,248 | -0.42% | 821.3만 |
|---|
| 2026.01.20 | ₩44,315 | ₩45,956 | ₩43,541 | ₩43,727 | -1.33% | 1324.1만 |
|---|
| 2026.01.16 | ₩45,062 | ₩45,262 | ₩43,861 | ₩44,742 | -0.71% | 926.2만 |
|---|
| 2026.01.15 | ₩47,919 | ₩48,052 | ₩44,982 | ₩45,062 | -5.96% | 1104.3만 |
|---|
| 2026.01.14 | ₩46,357 | ₩48,272 | ₩46,237 | ₩47,598 | +2.68% | 811.1만 |
|---|
| 2026.01.13 | ₩48,079 | ₩48,319 | ₩46,017 | ₩46,450 | -3.39% | 958.4만 |
|---|
| 2026.01.12 | ₩47,251 | ₩48,573 | ₩47,251 | ₩48,319 | +2.26% | 718.4만 |
|---|
| 2026.01.09 | ₩48,786 | ₩49,390 | ₩46,757 | ₩47,331 | -2.98% | 692.7만 |
|---|
| 2026.01.08 | ₩47,772 | ₩49,093 | ₩46,283 | ₩48,880 | +2.32% | 909.6만 |
|---|
| 2026.01.07 | ₩48,052 | ₩49,053 | ₩47,558 | ₩48,933 | +1.83% | 680.7만 |
|---|
| 2026.01.06 | ₩45,703 | ₩48,219 | ₩45,276 | ₩48,146 | +5.34% | 983.9만 |
|---|
| 2026.01.05 | ₩45,129 | ₩46,484 | ₩44,982 | ₩46,050 | +2.04% | 1193.4만 |
|---|
| 2026.01.02 | ₩47,745 | ₩48,092 | ₩44,942 | ₩45,409 | -4.89% | 1002.7만 |
|---|
| 2025.12.31 | ₩48,332 | ₩48,478 | ₩47,318 | ₩47,398 | -1.93% | 502.8만 |
|---|
| 2025.12.30 | ₩48,706 | ₩48,820 | ₩48,319 | ₩48,439 | -0.55% | 297.3만 |
|---|
| 2025.12.29 | ₩48,479 | ₩48,920 | ₩48,206 | ₩48,733 | +0.52% | 347.8만 |
|---|
| 2025.12.26 | ₩48,773 | ₩48,800 | ₩48,332 | ₩48,639 | -0.27% | 295만 |
|---|
| 2025.12.24 | ₩48,653 | ₩48,920 | ₩48,105 | ₩48,706 | +0.11% | 201.4만 |
|---|
| 2025.12.23 | ₩49,467 | ₩49,787 | ₩47,879 | ₩48,960 | -1.03% | 657.6만 |
|---|
| 2025.12.22 | ₩48,653 | ₩49,961 | ₩48,653 | ₩49,761 | +2.28% | 713.7만 |
|---|
| 2025.12.19 | ₩48,813 | ₩49,026 | ₩48,226 | ₩48,346 | -0.96% | 928.1만 |
|---|
| 2025.12.18 | ₩48,960 | ₩49,774 | ₩48,479 | ₩48,880 | -0.16% | 891.4만 |
|---|
| 2025.12.17 | ₩46,624 | ₩48,146 | ₩46,464 | ₩47,385 | +1.63% | 705.5만 |
|---|
| 2025.12.16 | ₩46,717 | ₩47,385 | ₩46,370 | ₩46,664 | -0.11% | 536.9만 |
|---|
| 2025.12.15 | ₩47,371 | ₩47,692 | ₩45,970 | ₩46,437 | -1.97% | 805.1만 |
|---|
| 2025.12.12 | ₩47,905 | ₩48,453 | ₩46,998 | ₩47,091 | -1.70% | 533.6만 |
|---|
| 2025.12.11 | ₩47,118 | ₩48,172 | ₩46,691 | ₩48,012 | +1.90% | 691.7만 |
|---|
| 2025.12.10 | ₩46,050 | ₩47,505 | ₩45,997 | ₩47,251 | +2.61% | 645.9만 |
|---|
| 2025.12.09 | ₩46,037 | ₩46,931 | ₩45,836 | ₩46,157 | +0.26% | 545.2만 |
|---|
| 2025.12.08 | ₩47,558 | ₩47,812 | ₩45,976 | ₩46,130 | -3.00% | 707.3만 |
|---|
| 2025.12.05 | ₩46,757 | ₩48,610 | ₩46,717 | ₩47,612 | +1.83% | 980.1만 |
|---|
| 2025.12.04 | ₩48,933 | ₩49,127 | ₩46,450 | ₩46,984 | -3.98% | 1190.9만 |
|---|
| 2025.12.03 | ₩45,262 | ₩47,011 | ₩44,849 | ₩46,944 | +3.72% | 1201.3만 |
|---|
| 2025.12.02 | ₩46,384 | ₩46,484 | ₩45,129 | ₩45,156 | -2.65% | 593만 |
|---|
| 2025.12.01 | ₩45,943 | ₩46,644 | ₩45,337 | ₩45,863 | -0.17% | 641.9만 |
|---|
| 2025.11.28 | ₩45,156 | ₩45,916 | ₩45,129 | ₩45,636 | +1.06% | 331.1만 |
|---|
| 2025.11.26 | ₩44,795 | ₩45,169 | ₩44,488 | ₩44,769 | -0.06% | 661만 |
|---|
| 2025.11.25 | ₩44,982 | ₩45,289 | ₩44,148 | ₩44,395 | -1.31% | 1107만 |
|---|
| 2025.11.24 | ₩45,609 | ₩46,263 | ₩44,535 | ₩44,688 | -2.02% | 866.2만 |
|---|
| 2025.11.21 | ₩43,754 | ₩46,277 | ₩43,754 | ₩45,316 | +3.57% | 1160.2만 |
|---|
| 2025.11.20 | ₩44,835 | ₩45,516 | ₩42,913 | ₩43,514 | -2.95% | 1171만 |
|---|
| 2025.11.19 | ₩45,583 | ₩45,690 | ₩43,394 | ₩43,981 | -3.51% | 999.9만 |
|---|
| 2025.11.18 | ₩45,716 | ₩46,344 | ₩44,889 | ₩45,035 | -1.49% | 1041.1만 |
|---|
| 2025.11.17 | ₩47,772 | ₩48,252 | ₩45,503 | ₩46,330 | -3.02% | 796.8만 |
|---|
| 2025.11.14 | ₩48,059 | ₩50,161 | ₩47,778 | ₩47,919 | -0.29% | 882.2만 |
|---|
| 2025.11.13 | ₩50,054 | ₩50,241 | ₩48,586 | ₩49,000 | -2.11% | 725.3만 |
|---|
| 2025.11.12 | ₩50,642 | ₩51,571 | ₩50,134 | ₩51,175 | +1.05% | 591만 |
|---|
| 2025.11.11 | ₩50,708 | ₩51,242 | ₩49,734 | ₩50,348 | -0.71% | 464.5만 |
|---|
| 2025.11.10 | ₩49,747 | ₩51,536 | ₩48,493 | ₩50,962 | +2.44% | 885.7만 |
|---|
| 2025.11.07 | ₩48,132 | ₩49,460 | ₩47,411 | ₩49,387 | +2.61% | 730만 |
|---|
| 2025.11.06 | ₩52,043 | ₩52,951 | ₩48,519 | ₩48,559 | -6.69% | 1138.3만 |
|---|
| 2025.11.05 | ₩50,008 | ₩52,630 | ₩48,800 | ₩52,083 | +4.15% | 1929.2만 |
|---|
| 2025.11.04 | ₩46,197 | ₩48,419 | ₩45,903 | ₩47,572 | +2.98% | 1233만 |
|---|
| 2025.11.03 | ₩48,533 | ₩49,360 | ₩47,225 | ₩47,678 | -1.76% | 1184.3만 |
|---|
| 2025.10.31 | ₩46,811 | ₩48,679 | ₩46,811 | ₩48,239 | +3.05% | 1170.2만 |
|---|
| 2025.10.30 | ₩47,572 | ₩47,852 | ₩45,569 | ₩45,903 | -3.51% | 998.1만 |
|---|
| 2025.10.29 | ₩49,080 | ₩49,107 | ₩47,398 | ₩47,705 | -2.80% | 1201.1만 |
|---|
| 2025.10.28 | ₩51,603 | ₩51,763 | ₩49,921 | ₩49,974 | -3.16% | 603.1만 |
|---|
| 2025.10.27 | ₩52,177 | ₩52,270 | ₩51,256 | ₩51,896 | -0.54% | 461.9만 |
|---|
| 2025.10.24 | ₩52,457 | ₩53,024 | ₩51,122 | ₩51,202 | -2.39% | 522.9만 |
|---|
| 2025.10.23 | ₩51,015 | ₩52,150 | ₩50,788 | ₩51,789 | +1.52% | 508.1만 |
|---|
| 2025.10.22 | ₩51,376 | ₩52,150 | ₩50,615 | ₩50,868 | -0.99% | 543.1만 |
|---|
| 2025.10.21 | ₩50,014 | ₩52,127 | ₩49,654 | ₩51,456 | +2.88% | 632.8만 |
|---|
| 2025.10.20 | ₩50,281 | ₩50,775 | ₩50,054 | ₩50,281 | 0.00% | 408.9만 |
|---|
| 2025.10.17 | ₩49,494 | ₩50,535 | ₩49,213 | ₩50,054 | +1.13% | 424.5만 |
|---|
| 2025.10.16 | ₩50,054 | ₩50,989 | ₩49,422 | ₩49,921 | -0.27% | 696.4만 |
|---|
| 2025.10.15 | ₩50,802 | ₩51,256 | ₩49,674 | ₩49,681 | -2.21% | 775.9만 |
|---|
| 2025.10.14 | ₩47,091 | ₩51,042 | ₩46,664 | ₩50,441 | +7.11% | 1096.7만 |
|---|
| 2025.10.13 | ₩47,385 | ₩48,052 | ₩46,837 | ₩47,839 | +0.96% | 722.2만 |
|---|
| 2025.10.10 | ₩48,586 | ₩49,320 | ₩46,143 | ₩46,691 | -3.90% | 971.2만 |
|---|