티커911

토스트 과거 주가

Toast, Inc. Class A Common Stock · TOST · NYSE

주요 사업 분야는 정보처리·IT 서비스입니다.

시장 데이터를 불러오는 중

토스트 과거 주가·일별 시세 (TOST) · 티커911

전체 종목

토스트 과거 주가

Toast, Inc. Class A Common Stock · TOST · NYSE

주요 사업 분야는 정보처리·IT 서비스입니다.

일간2025.11.17

-3.02%

시가: ₩47,822
고가: ₩48,303
저가: ₩45,550
종가: ₩46,379
거래량: 796.8만

일간 종가

최근 1년

2025-08-292026-10-09

일간 가격

270개 기간

날짜	시가	고가	저가	종가	등락	거래량
2026.10.09	₩40,900	₩42,063	₩40,820	₩41,836	+2.29%	583.1만
2026.10.07	—	—	—	₩41,281	—	—
2026.10.05	₩39,016	₩41,128	₩38,936	₩39,878	+2.21%	604.8만
2026.10.02	—	—	—	₩39,805	—	—
2026.09.30	—	—	—	₩38,736	—	—
2026.09.28	₩40,379	₩40,954	₩39,832	₩40,593	+0.53%	845.6만
2026.09.25	₩40,460	₩41,341	₩40,373	₩40,887	+1.06%	852.1만
2026.09.24	₩39,885	₩40,306	₩39,157	₩40,232	+0.87%	871만
2026.09.22	₩40,607	₩40,707	₩39,745	₩39,952	-1.61%	419.7만
2026.09.21	₩40,112	₩40,429	₩39,484	₩39,818	-0.73%	595.3만
2026.09.18	₩41,101	₩41,148	₩39,578	₩39,738	-3.32%	1728.9만
2026.09.16	—	—	—	₩41,582	—	—
2026.09.15	—	—	—	₩42,544	—	—
2026.09.14	—	—	—	₩44,481	—	—
2026.09.04	₩44,615	₩45,423	₩44,134	₩45,363	+1.68%	580.8만
2026.09.03	₩45,737	₩46,726	₩45,049	₩45,337	-0.88%	665.3만
2026.09.02	₩43,813	₩45,811	₩43,626	₩45,484	+3.81%	700만
2026.09.01	₩45,083	₩45,751	₩44,749	₩44,882	-0.44%	730.6만
2026.08.31	₩47,040	₩47,269	₩45,163	₩45,550	-3.17%	1186.5만
2026.08.28	₩46,780	₩47,755	₩46,112	₩46,967	+0.40%	980.2만
2026.08.27	₩49,492	₩49,636	₩46,873	₩46,993	-5.05%	1535.3만
2026.08.26	₩48,557	₩49,626	₩48,477	₩49,399	+1.73%	930.3만
2026.08.25	₩48,584	₩49,706	₩48,390	₩49,171	+1.21%	745.9만
2026.08.24	₩48,944	₩49,452	₩48,624	₩49,051	+0.22%	740.9만
2026.08.21	₩47,408	₩49,011	₩47,242	₩48,958	+3.27%	789.7만
2026.08.20	₩47,087	₩47,742	₩46,713	₩47,194	+0.23%	522.6만
2026.08.19	₩46,593	₩48,236	₩46,566	₩46,980	+0.83%	752.3만
2026.08.18	₩45,804	₩47,528	₩45,697	₩46,699	+1.95%	946.7만
2026.08.17	₩45,798	₩46,165	₩45,216	₩45,858	+0.13%	874.1만
2026.08.14	₩47,100	₩47,167	₩45,951	₩46,432	-1.42%	725.3만
2026.08.13	₩45,978	₩47,120	₩45,484	₩47,060	+2.35%	801.6만
2026.08.12	₩46,272	₩46,419	₩44,388	₩45,510	-1.65%	1322.8만
2026.08.11	₩47,234	₩48,203	₩46,566	₩46,606	-1.33%	680만
2026.08.10	₩45,925	₩47,702	₩45,739	₩47,688	+3.84%	896.5만
2026.08.07	₩46,579	₩47,434	₩45,898	₩46,071	-1.09%	1040.3만
2026.08.06	₩46,512	₩47,327	₩46,005	₩46,392	-0.26%	880.5만
2026.08.05	₩46,873	₩48,584	₩46,165	₩46,499	-0.80%	2069.4만
2026.08.04	₩43,159	₩45,417	₩43,092	₩45,176	+4.67%	1693.9만
2026.08.03	₩43,693	₩44,441	₩43,513	₩43,813	+0.28%	846.4만
2026.07.31	₩43,266	₩43,657	₩42,357	₩43,119	-0.34%	856.2만
2026.07.30	₩42,611	₩44,027	₩41,235	₩43,894	+3.01%	910.9만
2026.07.29	₩42,998	₩44,174	₩42,691	₩43,559	+1.31%	812.1만
2026.07.28	₩41,569	₩43,920	₩41,448	₩43,212	+3.95%	1334.2만
2026.07.27	₩39,765	₩41,341	₩39,656	₩41,208	+3.63%	1200.3만
2026.07.24	₩38,375	₩39,177	₩38,375	₩38,803	+1.11%	542.6만
2026.07.23	₩39,217	₩39,324	₩37,600	₩37,948	-3.24%	1288.1만
2026.07.22	₩40,934	₩41,194	₩38,709	₩39,030	-4.65%	1228.2만
2026.07.21	₩40,553	₩41,662	₩40,460	₩40,580	+0.07%	882.9만
2026.07.20	₩40,085	₩41,355	₩39,571	₩41,221	+2.83%	853.3만
2026.07.17	₩39,765	₩40,687	₩39,511	₩40,192	+1.08%	786.1만
2026.07.16	₩40,941	₩41,174	₩40,232	₩40,526	-1.01%	822.8만
2026.07.15	₩40,673	₩41,889	₩40,085	₩40,607	-0.16%	1058.9만
2026.07.14	₩38,789	₩40,206	₩38,749	₩40,085	+3.34%	764만
2026.07.13	₩39,551	₩40,800	₩39,230	₩40,032	+1.22%	892.5만
2026.07.10	₩39,364	₩39,832	₩38,602	₩39,177	-0.48%	715.1만
2026.07.09	₩38,148	₩39,183	₩37,306	₩38,549	+1.05%	1217.9만
2026.07.08	₩39,016	₩39,284	₩37,834	₩38,175	-2.16%	1224.6만
2026.07.07	₩39,912	₩40,486	₩39,284	₩39,564	-0.87%	1180.8만
2026.07.06	₩38,295	₩40,012	₩37,640	₩39,391	+2.86%	992.9만
2026.07.02	₩38,402	₩38,976	₩38,054	₩38,509	+0.28%	1028.4만
2026.07.01	₩38,001	₩39,003	₩37,794	₩38,362	+0.95%	1287.2만
2026.06.30	₩37,293	₩38,215	₩36,798	₩37,173	-0.32%	7153.7만
2026.06.29	₩36,678	₩37,854	₩36,464	₩37,627	+2.59%	1857.3만
2026.06.26	₩34,273	₩36,324	₩34,273	₩36,184	+5.58%	1826.7만
2026.06.25	₩34,487	₩35,997	₩34,179	₩34,433	-0.15%	1444.8만
2026.06.24	₩33,712	₩35,429	₩33,191	₩34,767	+3.13%	1564만
2026.06.23	₩32,449	₩33,204	₩32,420	₩32,750	+0.93%	718.9만
2026.06.22	₩32,736	₩33,498	₩31,948	₩32,416	-0.98%	1093.3만
2026.06.18	₩32,589	₩33,271	₩32,028	₩32,950	+1.11%	1304.3만
2026.06.17	₩33,358	₩34,767	₩32,376	₩32,616	-2.22%	1151.1만
2026.06.16	₩33,471	₩34,079	₩33,157	₩33,498	+0.08%	747.9만
2026.06.15	₩33,605	₩34,233	₩33,244	₩33,471	-0.40%	982.9만
2026.06.12	₩33,378	₩33,578	₩32,442	₩33,164	-0.64%	644.3만
2026.06.11	₩32,442	₩33,017	₩31,788	₩32,990	+1.69%	649.7만
2026.06.10	₩33,057	₩33,859	₩32,469	₩32,469	-1.78%	794.1만
2026.06.09	₩32,068	₩33,605	₩31,828	₩33,405	+4.17%	1134만
2026.06.08	₩32,923	₩33,084	₩31,988	₩32,202	-2.19%	1329.6만
2026.06.05	₩33,672	₩33,859	₩32,316	₩32,923	-2.22%	918.2만
2026.06.04	₩34,273	₩34,433	₩33,391	₩33,698	-1.68%	685.9만
2026.06.03	₩34,767	₩34,774	₩33,237	₩33,498	-3.65%	1234.4만
2026.06.02	₩36,344	₩36,344	₩34,954	₩35,208	-3.13%	1205만
2026.06.01	₩36,698	₩37,620	₩36,050	₩37,066	+1.00%	1608.9만
2026.05.29	₩33,471	₩35,075	₩33,471	₩34,781	+3.91%	1460.8만
2026.05.28	₩32,736	₩33,732	₩32,503	₩33,351	+1.88%	920만
2026.05.27	₩32,402	₩33,405	₩32,162	₩32,736	+1.03%	1356.1만
2026.05.26	₩30,986	₩31,774	₩30,746	₩31,160	+0.56%	1300.1만
2026.05.22	₩30,786	₩31,414	₩30,732	₩30,946	+0.52%	753.6만
2026.05.21	₩30,826	₩31,120	₩29,997	₩30,786	-0.13%	711.1만
2026.05.20	₩30,933	₩31,500	₩29,984	₩31,160	+0.73%	1359.8만
2026.05.19	₩30,692	₩31,761	₩30,104	₩31,026	+1.09%	2207.8만
2026.05.18	₩30,679	₩31,267	₩30,158	₩30,251	-1.39%	1507.5만
2026.05.15	₩30,986	₩31,480	₩30,505	₩30,799	-0.60%	1270.2만
2026.05.14	₩29,957	₩31,146	₩29,783	₩30,826	+2.90%	1118만
2026.05.13	₩30,866	₩30,879	₩29,743	₩29,837	-3.33%	1646.6만
2026.05.12	₩31,561	₩31,627	₩30,632	₩31,080	-1.52%	2229.5만
2026.05.11	₩33,792	₩34,226	₩31,975	₩32,322	-4.35%	1459.3만
2026.05.08	₩33,672	₩34,741	₩32,122	₩33,471	-0.60%	3489.2만
2026.05.07	₩38,495	₩39,858	₩38,495	₩39,257	+1.98%	1636.3만
2026.05.06	₩38,415	₩38,749	₩37,814	₩37,827	-1.53%	756.9만
2026.05.05	₩39,137	₩39,364	₩37,579	₩38,135	-2.56%	1429.4만
2026.05.04	₩39,083	₩40,566	₩38,816	₩39,297	+0.55%	1134.3만
2026.05.01	₩39,110	₩39,591	₩38,469	₩38,896	-0.55%	793.9만
2026.04.30	₩37,948	₩38,542	₩37,199	₩38,108	+0.42%	742.4만
2026.04.29	₩38,429	₩38,829	₩38,001	₩38,241	-0.49%	583.4만
2026.04.28	₩38,562	₩39,310	₩38,048	₩38,736	+0.45%	732.8만
2026.04.27	₩38,589	₩39,344	₩38,203	₩38,282	-0.80%	809만
2026.04.24	₩37,507	₩38,843	₩37,006	₩38,803	+3.46%	1228.5만
2026.04.23	₩38,509	₩38,849	₩36,625	₩37,306	-3.12%	896.7만
2026.04.22	₩38,856	₩39,377	₩38,549	₩39,364	+1.31%	578.1만
2026.04.21	₩38,776	₩39,624	₩38,001	₩38,308	-1.21%	780.4만
2026.04.20	₩38,669	₩39,324	₩38,435	₩38,990	+0.83%	764.3만
2026.04.17	₩38,749	₩39,016	₩38,308	₩38,856	+0.28%	864만
2026.04.16	₩38,402	₩39,110	₩37,901	₩38,081	-0.84%	767.7만
2026.04.15	₩36,251	₩37,720	₩36,157	₩37,627	+3.80%	841.3만
2026.04.14	₩37,079	₩37,654	₩35,943	₩36,210	-2.34%	817만
2026.04.13	₩33,939	₩36,451	₩33,879	₩36,277	+6.89%	1223.5만
2026.04.10	₩34,634	₩34,995	₩33,258	₩33,939	-2.01%	1167.2만
2026.04.09	₩34,674	₩34,741	₩33,137	₩34,687	+0.04%	991.5만
2026.04.08	₩36,331	₩37,233	₩34,821	₩35,021	-3.60%	756.8만
2026.04.07	₩35,810	₩36,344	₩34,661	₩34,701	-3.10%	681.8만
2026.04.06	₩35,315	₩36,357	₩35,315	₩36,104	+2.23%	768.9만
2026.04.02	₩34,447	₩35,729	₩34,039	₩35,369	+2.68%	960.1만
2026.04.01	₩35,890	₩35,930	₩33,805	₩34,834	-2.94%	1239.9만
2026.03.31	₩35,355	₩35,937	₩34,353	₩35,422	+0.19%	952.1만
2026.03.30	₩34,273	₩35,015	₩33,752	₩34,821	+1.60%	902.4만
2026.03.27	₩34,767	₩34,914	₩34,006	₩34,260	-1.46%	1356.5만
2026.03.26	₩35,542	₩36,491	₩35,168	₩35,262	-0.79%	1021.3만
2026.03.25	₩36,411	₩37,119	₩34,721	₩35,823	-1.61%	1080.4만
2026.03.24	₩36,812	₩37,026	₩35,262	₩35,556	-3.41%	1368.1만
2026.03.23	₩37,106	₩37,480	₩36,464	₩36,825	-0.76%	999.6만
2026.03.20	₩36,277	₩37,213	₩35,783	₩36,692	+1.14%	1095만
2026.03.19	₩36,879	₩37,640	₩35,997	₩36,611	-0.72%	724.3만
2026.03.18	₩37,694	₩38,188	₩36,718	₩37,213	-1.28%	946.7만
2026.03.17	₩37,841	₩38,896	₩37,493	₩37,934	+0.25%	797.4만
2026.03.16	₩36,972	₩38,255	₩36,972	₩37,547	+1.55%	1059.5만
2026.03.13	₩37,734	₩38,014	₩36,745	₩36,879	-2.27%	830.3만
2026.03.12	₩38,148	₩39,364	₩36,865	₩36,879	-3.33%	1303.4만
2026.03.11	₩38,803	₩39,484	₩37,279	₩38,348	-1.17%	626만
2026.03.10	₩38,923	₩39,417	₩37,747	₩38,616	-0.79%	820.1만
2026.03.09	₩39,564	₩39,805	₩37,841	₩39,404	-0.41%	1220.5만
2026.03.06	₩40,206	₩41,488	₩39,330	₩40,473	+0.66%	1616.8만
2026.03.05	₩39,351	₩40,807	₩39,298	₩40,767	+3.60%	1815.1만
2026.03.04	₩38,803	₩39,524	₩37,981	₩39,377	+1.48%	1069.9만
2026.03.03	₩35,917	₩39,818	₩35,556	₩38,896	+8.30%	1663.1만
2026.03.02	₩35,676	₩37,006	₩35,569	₩36,838	+3.26%	973.5만
2026.02.27	₩36,224	₩37,039	₩35,703	₩36,491	+0.74%	1131.9만
2026.02.26	₩35,943	₩37,194	₩35,716	₩37,079	+3.16%	1144.5만
2026.02.25	₩34,246	₩36,037	₩33,658	₩35,823	+4.60%	1043.8만
2026.02.24	₩33,191	₩34,246	₩32,536	₩34,166	+2.94%	1127.2만
2026.02.23	₩35,676	₩35,676	₩33,391	₩33,498	-6.10%	1482.5만
2026.02.20	₩36,598	₩37,466	₩36,050	₩36,170	-1.17%	893.5만
2026.02.19	₩36,464	₩37,079	₩35,943	₩36,932	+1.28%	763.3만
2026.02.18	₩37,239	₩37,907	₩36,705	₩36,972	-0.72%	1144.5만
2026.02.17	₩36,712	₩38,241	₩36,404	₩36,959	+0.67%	1592.6만
2026.02.13	₩36,077	₩38,074	₩35,683	₩36,518	+1.22%	3395.8만
2026.02.12	₩37,440	₩37,760	₩34,620	₩34,928	-6.71%	2451.2만
2026.02.11	₩39,083	₩39,337	₩36,932	₩37,440	-4.21%	1734.7만
2026.02.10	₩38,923	₩40,132	₩38,616	₩39,377	+1.17%	1271.6만
2026.02.09	₩36,678	₩38,328	₩36,237	₩38,282	+4.37%	1552.5만
2026.02.06	₩36,999	₩37,547	₩36,063	₩37,052	+0.14%	1496.3만
2026.02.05	₩36,838	₩37,573	₩35,963	₩36,144	-1.89%	1811.1만
2026.02.04	₩37,760	₩38,375	₩36,451	₩37,841	+0.21%	2214.9만
2026.02.03	₩41,248	₩41,288	₩37,667	₩37,747	-8.49%	2342.9만
2026.02.02	₩41,822	₩42,985	₩41,729	₩42,116	+0.70%	813.6만
2026.01.30	₩41,542	₩42,731	₩41,047	₩41,569	+0.06%	993.8만
2026.01.29	₩42,263	₩42,397	₩41,288	₩41,542	-1.71%	1016.3만
2026.01.28	₩43,693	₩43,693	₩42,090	₩42,571	-2.57%	1247.1만
2026.01.27	₩44,615	₩44,815	₩43,225	₩43,399	-2.73%	828.4만
2026.01.26	₩45,430	₩46,125	₩44,548	₩44,762	-1.47%	718.2만
2026.01.23	₩45,657	₩46,031	₩45,069	₩45,163	-1.08%	920.5만
2026.01.22	₩44,802	₩46,098	₩44,789	₩45,711	+2.03%	761.7만
2026.01.21	₩44,481	₩44,869	₩43,600	₩44,294	-0.42%	821.3만
2026.01.20	₩44,361	₩46,005	₩43,586	₩43,773	-1.33%	1324.1만
2026.01.16	₩45,109	₩45,310	₩43,907	₩44,789	-0.71%	926.2만
2026.01.15	₩47,969	₩48,102	₩45,029	₩45,109	-5.96%	1104.3만
2026.01.14	₩46,406	₩48,323	₩46,285	₩47,648	+2.68%	811.1만
2026.01.13	₩48,129	₩48,370	₩46,065	₩46,499	-3.39%	958.4만
2026.01.12	₩47,301	₩48,624	₩47,301	₩48,370	+2.26%	718.4만
2026.01.09	₩48,837	₩49,441	₩46,806	₩47,381	-2.98%	692.7만
2026.01.08	₩47,822	₩49,145	₩46,332	₩48,931	+2.32%	909.6만
2026.01.07	₩48,102	₩49,105	₩47,608	₩48,984	+1.83%	680.7만
2026.01.06	₩45,751	₩48,270	₩45,323	₩48,196	+5.34%	983.9만
2026.01.05	₩45,176	₩46,532	₩45,029	₩46,098	+2.04%	1193.4만
2026.01.02	₩47,795	₩48,143	₩44,989	₩45,457	-4.89%	1002.7만
2025.12.31	₩48,383	₩48,529	₩47,368	₩47,448	-1.93%	502.8만
2025.12.30	₩48,757	₩48,871	₩48,370	₩48,490	-0.55%	297.3만
2025.12.29	₩48,530	₩48,971	₩48,256	₩48,784	+0.52%	347.8만
2025.12.26	₩48,824	₩48,851	₩48,383	₩48,690	-0.27%	295만
2025.12.24	₩48,704	₩48,971	₩48,156	₩48,757	+0.11%	201.4만
2025.12.23	₩49,519	₩49,840	₩47,929	₩49,011	-1.03%	657.6만
2025.12.22	₩48,704	₩50,013	₩48,704	₩49,813	+2.28%	713.7만
2025.12.19	₩48,864	₩49,078	₩48,276	₩48,396	-0.96%	928.1만
2025.12.18	₩49,011	₩49,826	₩48,530	₩48,931	-0.16%	891.4만
2025.12.17	₩46,673	₩48,196	₩46,512	₩47,434	+1.63%	705.5만
2025.12.16	₩46,766	₩47,434	₩46,419	₩46,713	-0.11%	536.9만
2025.12.15	₩47,421	₩47,742	₩46,018	₩46,486	-1.97%	805.1만
2025.12.12	₩47,955	₩48,503	₩47,047	₩47,140	-1.70%	533.6만
2025.12.11	₩47,167	₩48,223	₩46,740	₩48,062	+1.90%	691.7만
2025.12.10	₩46,098	₩47,555	₩46,045	₩47,301	+2.61%	645.9만
2025.12.09	₩46,085	₩46,980	₩45,884	₩46,205	+0.26%	545.2만
2025.12.08	₩47,608	₩47,862	₩46,025	₩46,178	-3.00%	707.3만
2025.12.05	₩46,806	₩48,661	₩46,766	₩47,662	+1.83%	980.1만
2025.12.04	₩48,984	₩49,178	₩46,499	₩47,034	-3.98%	1190.9만
2025.12.03	₩45,310	₩47,060	₩44,896	₩46,993	+3.72%	1201.3만
2025.12.02	₩46,432	₩46,532	₩45,176	₩45,203	-2.65%	593만
2025.12.01	₩45,991	₩46,693	₩45,385	₩45,911	-0.17%	641.9만
2025.11.28	₩45,203	₩45,965	₩45,176	₩45,684	+1.06%	331.1만
2025.11.26	₩44,842	₩45,216	₩44,535	₩44,815	-0.06%	661만
2025.11.25	₩45,029	₩45,337	₩44,194	₩44,441	-1.31%	1107만
2025.11.24	₩45,657	₩46,312	₩44,582	₩44,735	-2.02%	866.2만
2025.11.21	₩43,800	₩46,325	₩43,800	₩45,363	+3.57%	1160.2만
2025.11.20	₩44,882	₩45,564	₩42,958	₩43,559	-2.95%	1171만
2025.11.19	₩45,631	₩45,737	₩43,439	₩44,027	-3.51%	999.9만
2025.11.18	₩45,764	₩46,392	₩44,936	₩45,083	-1.49%	1041.1만
2025.11.17	₩47,822	₩48,303	₩45,550	₩46,379	-3.02%	796.8만
2025.11.14	₩48,109	₩50,214	₩47,829	₩47,969	-0.29%	882.2만
2025.11.13	₩50,107	₩50,294	₩48,637	₩49,051	-2.11%	725.3만
2025.11.12	₩50,695	₩51,625	₩50,187	₩51,229	+1.05%	591만
2025.11.11	₩50,761	₩51,296	₩49,786	₩50,401	-0.71%	464.5만
2025.11.10	₩49,799	₩51,590	₩48,543	₩51,015	+2.44%	885.7만
2025.11.07	₩48,183	₩49,512	₩47,461	₩49,439	+2.61%	730만
2025.11.06	₩52,098	₩53,006	₩48,570	₩48,610	-6.69%	1138.3만
2025.11.05	₩50,060	₩52,686	₩48,851	₩52,138	+4.15%	1929.2만
2025.11.04	₩46,245	₩48,470	₩45,951	₩47,621	+2.98%	1233만
2025.11.03	₩48,584	₩49,412	₩47,274	₩47,728	-1.76%	1184.3만
2025.10.31	₩46,860	₩48,730	₩46,860	₩48,290	+3.05%	1170.2만
2025.10.30	₩47,621	₩47,902	₩45,617	₩45,951	-3.51%	998.1만
2025.10.29	₩49,131	₩49,158	₩47,448	₩47,755	-2.80%	1201.1만
2025.10.28	₩51,657	₩51,817	₩49,973	₩50,027	-3.16%	603.1만
2025.10.27	₩52,231	₩52,325	₩51,309	₩51,951	-0.54%	461.9만
2025.10.24	₩52,512	₩53,080	₩51,176	₩51,256	-2.39%	522.9만
2025.10.23	₩51,069	₩52,205	₩50,842	₩51,844	+1.52%	508.1만
2025.10.22	₩51,430	₩52,205	₩50,668	₩50,922	-0.99%	543.1만
2025.10.21	₩50,067	₩52,182	₩49,706	₩51,510	+2.88%	632.8만
2025.10.20	₩50,334	₩50,828	₩50,107	₩50,334	0.00%	408.9만
2025.10.17	₩49,546	₩50,588	₩49,265	₩50,107	+1.13%	424.5만
2025.10.16	₩50,107	₩51,042	₩49,473	₩49,973	-0.27%	696.4만
2025.10.15	₩50,855	₩51,309	₩49,726	₩49,733	-2.21%	775.9만
2025.10.14	₩47,140	₩51,096	₩46,713	₩50,494	+7.11%	1096.7만
2025.10.13	₩47,434	₩48,102	₩46,887	₩47,889	+0.96%	722.2만
2025.10.10	₩48,637	₩49,372	₩46,192	₩46,740	-3.90%	971.2만
2025.10.09	₩49,218	₩50,027	₩48,951	₩49,252	+0.07%	547.4만
2025.10.08	₩49,759	₩49,840	₩48,811	₩49,038	-1.45%	596.6만
2025.10.07	₩49,786	₩50,334	₩48,664	₩49,666	-0.24%	630.2만
2025.10.06	₩49,439	₩49,773	₩48,076	₩49,372	-0.14%	684.9만
2025.10.03	₩48,263	₩48,971	₩47,846	₩48,958	+1.44%	824.3만
2025.10.02	₩47,702	₩48,303	₩46,987	₩48,276	+1.20%	846.8만
2025.10.01	₩48,664	₩48,704	₩47,474	₩47,568	-2.25%	938.4만
2025.09.30	₩49,799	₩49,893	₩47,902	₩48,784	-2.04%	888.2만
2025.09.29	₩50,107	₩50,187	₩49,258	₩49,612	-0.99%	639.8만
2025.09.26	₩49,332	₩49,840	₩49,024	₩49,719	+0.79%	584.5만
2025.09.25	₩49,626	₩49,770	₩48,918	₩49,238	-0.78%	847.9만
2025.09.24	₩50,347	₩50,842	₩49,626	₩50,147	-0.40%	851만
2025.09.23	₩52,138	₩52,231	₩50,481	₩50,721	-2.72%	1084.8만
2025.09.22	₩54,342	₩54,717	₩49,733	₩52,004	-4.30%	2790.9만
2025.09.19	₩55,772	₩56,320	₩54,683	₩54,957	-1.46%	906.6만
2025.09.18	₩54,610	₩55,558	₩54,075	₩55,425	+1.49%	723.7만
2025.09.17	₩53,621	₩54,747	₩53,434	₩54,316	+1.30%	658.5만
2025.09.16	₩53,514	₩53,616	₩52,712	₩53,394	-0.22%	601.5만
2025.09.15	₩54,048	₩54,810	₩53,634	₩53,741	-0.57%	604만
2025.09.12	₩54,342	₩54,543	₩53,354	₩53,380	-1.77%	660.6만
2025.09.11	₩53,207	₩54,516	₩53,113	₩54,503	+2.44%	605.8만
2025.09.10	₩54,850	₩54,977	₩52,572	₩53,314	-2.80%	1077.4만
2025.09.09	₩54,530	₩54,890	₩53,861	₩54,676	+0.27%	907.1만
2025.09.08	₩54,743	₩54,797	₩51,897	₩54,449	-0.54%	1624.3만
2025.09.05	₩55,131	₩55,385	₩53,968	₩55,077	-0.10%	707.5만
2025.09.04	₩56,734	₩56,948	₩54,598	₩54,930	-3.18%	1109.5만
2025.09.03	₩55,826	₩57,168	₩55,064	₩56,721	+1.60%	1536.2만
2025.09.02	₩58,251	₩59,420	₩57,843	₩58,511	+0.45%	864.1만
2025.08.29	₩60,115	₩60,983	₩59,540	₩60,262	+0.24%	418.7만

지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.